Table Data - Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 145.44 |
| 2001-04-02 | 142.40 |
| 2001-04-03 | 139.70 |
| 2001-04-04 | 137.56 |
| 2001-04-05 | 138.74 |
| 2001-04-06 | 140.71 |
| 2001-04-09 | 139.46 |
| 2001-04-10 | 139.55 |
| 2001-04-11 | 139.72 |
| 2001-04-12 | 141.64 |
| 2001-04-13 | . |
| 2001-04-16 | 141.73 |
| 2001-04-17 | 142.30 |
| 2001-04-18 | 144.91 |
| 2001-04-19 | 145.41 |
| 2001-04-20 | 144.63 |
| 2001-04-23 | 144.87 |
| 2001-04-24 | 145.50 |
| 2001-04-25 | 145.45 |
| 2001-04-26 | 145.02 |
| 2001-04-27 | 141.96 |
| 2001-04-30 | 142.95 |
| 2001-05-01 | 143.00 |
| 2001-05-02 | 143.33 |
| 2001-05-03 | 143.30 |
| 2001-05-04 | 140.92 |
| 2001-05-07 | 140.91 |
| 2001-05-08 | 138.79 |
| 2001-05-09 | 141.74 |
| 2001-05-10 | 141.41 |
| 2001-05-11 | 142.39 |
| 2001-05-14 | 142.00 |
| 2001-05-15 | 143.03 |
| 2001-05-16 | 141.36 |
| 2001-05-17 | 142.82 |
| 2001-05-18 | 141.94 |
| 2001-05-21 | 141.03 |
| 2001-05-22 | 141.55 |
| 2001-05-23 | 145.84 |
| 2001-05-24 | 149.11 |
| 2001-05-25 | 151.50 |
| 2001-05-28 | . |
| 2001-05-29 | 149.15 |
| 2001-05-30 | 148.91 |
| 2001-05-31 | 150.80 |
| 2001-06-01 | 148.96 |
| 2001-06-04 | 147.59 |
| 2001-06-05 | 147.71 |
| 2001-06-06 | 149.78 |
| 2001-06-07 | 148.17 |
| 2001-06-08 | 148.92 |
| 2001-06-11 | 148.58 |
| 2001-06-12 | 148.66 |
| 2001-06-13 | 146.76 |
| 2001-06-14 | 145.44 |
| 2001-06-15 | 145.46 |
| 2001-06-18 | 143.08 |
| 2001-06-19 | 143.46 |
| 2001-06-20 | 143.31 |
| 2001-06-21 | 144.48 |
| 2001-06-22 | 144.84 |
| 2001-06-25 | 145.64 |
| 2001-06-26 | 144.43 |
| 2001-06-27 | 143.22 |
| 2001-06-28 | 142.29 |
| 2001-06-29 | 144.31 |
| 2001-07-02 | 143.10 |
| 2001-07-03 | 142.30 |
| 2001-07-04 | . |
| 2001-07-05 | 141.08 |
| 2001-07-06 | 142.07 |
| 2001-07-09 | 144.49 |
| 2001-07-10 | 145.11 |
| 2001-07-11 | 142.17 |
| 2001-07-12 | 143.74 |
| 2001-07-13 | 141.38 |
| 2001-07-16 | 139.66 |
| 2001-07-17 | 138.99 |
| 2001-07-18 | 137.20 |
| 2001-07-19 | 135.55 |
| 2001-07-20 | 135.04 |
| 2001-07-23 | 134.80 |
| 2001-07-24 | 132.92 |
| 2001-07-25 | 132.71 |
| 2001-07-26 | 133.20 |
| 2001-07-27 | 131.40 |
| 2001-07-30 | 131.43 |
| 2001-07-31 | 132.60 |
| 2001-08-01 | 132.85 |
| 2001-08-02 | 133.18 |
| 2001-08-03 | 134.95 |
| 2001-08-06 | 134.73 |
| 2001-08-07 | 135.95 |
| 2001-08-08 | 139.28 |
| 2001-08-09 | 137.56 |
| 2001-08-10 | 138.06 |
| 2001-08-13 | 138.81 |
| 2001-08-14 | 138.60 |
| 2001-08-15 | 140.98 |
| 2001-08-16 | 141.74 |
| 2001-08-17 | 140.83 |
| 2001-08-20 | 141.15 |
| 2001-08-21 | 140.50 |
| 2001-08-22 | 140.33 |
| 2001-08-23 | 141.21 |
| 2001-08-24 | 142.57 |
| 2001-08-27 | 143.09 |
| 2001-08-28 | 142.47 |
| 2001-08-29 | 142.89 |
| 2001-08-30 | 143.86 |
| 2001-08-31 | 143.19 |
| 2001-09-03 | . |
| 2001-09-04 | 142.19 |
| 2001-09-05 | 140.75 |
| 2001-09-06 | 140.51 |
| 2001-09-07 | 140.10 |
| 2001-09-10 | 139.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 119.51 |
| 2001-09-18 | 120.12 |
| 2001-09-19 | 126.07 |
| 2001-09-20 | 122.94 |
| 2001-09-21 | 119.07 |
| 2001-09-24 | 120.91 |
| 2001-09-25 | 120.34 |
| 2001-09-26 | 121.85 |
| 2001-09-27 | 121.79 |
| 2001-09-28 | 124.81 |
| 2001-10-01 | 122.86 |
| 2001-10-02 | 121.22 |
| 2001-10-03 | 121.86 |
| 2001-10-04 | 124.00 |
| 2001-10-05 | 123.62 |
| 2001-10-08 | 121.34 |
| 2001-10-09 | 122.99 |
| 2001-10-10 | 122.57 |
| 2001-10-11 | 123.65 |
| 2001-10-12 | 124.78 |
| 2001-10-15 | 125.26 |
| 2001-10-16 | 125.24 |
| 2001-10-17 | 125.38 |
| 2001-10-18 | 123.53 |
| 2001-10-19 | 123.87 |
| 2001-10-22 | 124.52 |
| 2001-10-23 | 124.19 |
| 2001-10-24 | 124.65 |
| 2001-10-25 | 124.68 |
| 2001-10-26 | 124.54 |
| 2001-10-29 | 123.42 |
| 2001-10-30 | 121.51 |
| 2001-10-31 | 121.68 |
| 2001-11-01 | 121.77 |
| 2001-11-02 | 121.51 |
| 2001-11-05 | 121.74 |
| 2001-11-06 | 121.05 |
| 2001-11-07 | 120.61 |
| 2001-11-08 | 120.04 |
| 2001-11-09 | 120.09 |
| 2001-11-12 | 123.35 |
| 2001-11-13 | 123.29 |
| 2001-11-14 | 125.62 |
| 2001-11-15 | 124.95 |
| 2001-11-16 | 127.24 |
| 2001-11-19 | 127.14 |
| 2001-11-20 | 127.89 |
| 2001-11-21 | 129.17 |
| 2001-11-22 | . |
| 2001-11-23 | 131.34 |
| 2001-11-26 | 136.59 |
| 2001-11-27 | 135.67 |
| 2001-11-28 | 130.77 |
| 2001-11-29 | 131.77 |
| 2001-11-30 | 131.90 |
| 2001-12-03 | 132.35 |
| 2001-12-04 | 134.91 |
| 2001-12-05 | 137.68 |
| 2001-12-06 | 141.12 |
| 2001-12-07 | 143.60 |
| 2001-12-10 | 144.93 |
| 2001-12-11 | 142.37 |
| 2001-12-12 | 142.36 |
| 2001-12-13 | 141.55 |
| 2001-12-14 | 141.60 |
| 2001-12-17 | 140.05 |
| 2001-12-18 | 135.80 |
| 2001-12-19 | 133.73 |
| 2001-12-20 | 135.13 |
| 2001-12-21 | 131.99 |
| 2001-12-24 | 132.19 |
| 2001-12-25 | . |
| 2001-12-26 | 133.33 |
| 2001-12-27 | 132.10 |
| 2001-12-28 | 134.59 |
| 2001-12-31 | 136.10 |
| 2002-01-01 | . |
| 2002-01-02 | 136.13 |
| 2002-01-03 | 136.64 |
| 2002-01-04 | 138.86 |
| 2002-01-07 | 142.12 |
| 2002-01-08 | 143.37 |
| 2002-01-09 | 143.82 |
| 2002-01-10 | 145.77 |
| 2002-01-11 | 147.56 |
| 2002-01-14 | 146.58 |
| 2002-01-15 | 145.47 |
| 2002-01-16 | 144.38 |
| 2002-01-17 | 144.68 |
| 2002-01-18 | 143.74 |
| 2002-01-21 | . |
| 2002-01-22 | 144.66 |
| 2002-01-23 | 146.72 |
| 2002-01-24 | 148.13 |
| 2002-01-25 | 148.70 |
| 2002-01-28 | 149.65 |
| 2002-01-29 | 150.65 |
| 2002-01-30 | 149.27 |
| 2002-01-31 | 151.37 |
| 2002-02-01 | 148.60 |
| 2002-02-04 | 147.21 |
| 2002-02-05 | 147.82 |
| 2002-02-06 | 149.13 |
| 2002-02-07 | 147.26 |
| 2002-02-08 | 148.75 |
| 2002-02-11 | 148.63 |
| 2002-02-12 | 148.76 |
| 2002-02-13 | 148.41 |
| 2002-02-14 | 151.42 |
| 2002-02-15 | 154.35 |
| 2002-02-18 | . |
| 2002-02-19 | 155.62 |
| 2002-02-20 | 154.28 |
| 2002-02-21 | 152.89 |
| 2002-02-22 | 149.68 |
| 2002-02-25 | 149.43 |
| 2002-02-26 | 149.45 |
| 2002-02-27 | 156.09 |
| 2002-02-28 | 155.32 |
| 2002-03-01 | 158.18 |
| 2002-03-04 | 161.43 |
| 2002-03-05 | 161.92 |
| 2002-03-06 | 161.91 |
| 2002-03-07 | 163.15 |
| 2002-03-08 | 166.10 |
| 2002-03-11 | 167.33 |
| 2002-03-12 | 167.98 |
| 2002-03-13 | 168.86 |
| 2002-03-14 | 169.05 |
| 2002-03-15 | 169.34 |
| 2002-03-18 | 171.12 |
| 2002-03-19 | 171.15 |
| 2002-03-20 | 168.46 |
| 2002-03-21 | 171.73 |
| 2002-03-22 | 171.41 |
| 2002-03-25 | 171.28 |
| 2002-03-26 | 171.65 |
| 2002-03-27 | 172.83 |
| 2002-03-28 | 173.66 |
| 2002-03-29 | . |
| 2002-04-01 | 169.95 |
| 2002-04-02 | 172.34 |
| 2002-04-03 | 172.43 |
| 2002-04-04 | 174.90 |
| 2002-04-05 | 176.11 |
| 2002-04-08 | 178.32 |
| 2002-04-09 | 177.20 |
| 2002-04-10 | 175.61 |
| 2002-04-11 | 177.37 |
| 2002-04-12 | 177.16 |
| 2002-04-15 | 178.73 |
| 2002-04-16 | 179.21 |
| 2002-04-17 | 181.55 |
| 2002-04-18 | 181.03 |
| 2002-04-19 | 181.95 |
| 2002-04-22 | 183.69 |
| 2002-04-23 | 180.11 |
| 2002-04-24 | 179.13 |
| 2002-04-25 | 175.81 |
| 2002-04-26 | 175.23 |
| 2002-04-29 | 172.14 |
| 2002-04-30 | 171.35 |
| 2002-05-01 | 171.34 |
| 2002-05-02 | 173.89 |
| 2002-05-03 | 173.63 |
| 2002-05-06 | 171.24 |
| 2002-05-07 | 170.00 |
| 2002-05-08 | 171.33 |
| 2002-05-09 | 171.89 |
| 2002-05-10 | 169.58 |
| 2002-05-13 | 170.32 |
| 2002-05-14 | 171.46 |
| 2002-05-15 | 174.22 |
| 2002-05-16 | 173.26 |
| 2002-05-17 | 174.71 |
| 2002-05-20 | 171.79 |
| 2002-05-21 | 168.27 |
| 2002-05-22 | 168.22 |
| 2002-05-23 | 167.31 |
| 2002-05-24 | 169.22 |
| 2002-05-27 | . |
| 2002-05-28 | 171.93 |
| 2002-05-29 | 171.29 |
| 2002-05-30 | 171.52 |
| 2002-05-31 | 170.11 |
| 2002-06-03 | 169.14 |
| 2002-06-04 | 169.51 |
| 2002-06-05 | 172.97 |
| 2002-06-06 | 176.17 |
| 2002-06-07 | 176.97 |
| 2002-06-10 | 178.65 |
| 2002-06-11 | 177.94 |
| 2002-06-12 | 182.61 |
| 2002-06-13 | 183.60 |
| 2002-06-14 | 180.39 |
| 2002-06-17 | 179.64 |
| 2002-06-18 | 179.86 |
| 2002-06-19 | 175.86 |
| 2002-06-20 | 177.60 |
| 2002-06-21 | 175.41 |
| 2002-06-24 | 173.02 |
| 2002-06-25 | 171.24 |
| 2002-06-26 | 166.40 |
| 2002-06-27 | 166.87 |
| 2002-06-28 | 173.60 |
| 2002-07-01 | 173.95 |
| 2002-07-02 | 177.59 |
| 2002-07-03 | 179.20 |
| 2002-07-04 | . |
| 2002-07-05 | 184.68 |
| 2002-07-08 | 183.62 |
| 2002-07-09 | 186.40 |
| 2002-07-10 | 186.68 |
| 2002-07-11 | 183.52 |
| 2002-07-12 | 187.85 |
| 2002-07-15 | 186.86 |
| 2002-07-16 | 184.54 |
| 2002-07-17 | 184.08 |
| 2002-07-18 | 186.43 |
| 2002-07-19 | 184.06 |
| 2002-07-22 | 178.57 |
| 2002-07-23 | 180.88 |
| 2002-07-24 | 176.83 |
| 2002-07-25 | 178.44 |
| 2002-07-26 | 173.39 |
| 2002-07-29 | 173.75 |
| 2002-07-30 | 183.17 |
| 2002-07-31 | 180.37 |
| 2002-08-01 | 179.58 |
| 2002-08-02 | 178.79 |
| 2002-08-05 | 172.41 |
| 2002-08-06 | 167.81 |
| 2002-08-07 | 170.04 |
| 2002-08-08 | 168.10 |
| 2002-08-09 | 170.07 |
| 2002-08-12 | 171.15 |
| 2002-08-13 | 173.61 |
| 2002-08-14 | 174.15 |
| 2002-08-15 | 175.26 |
| 2002-08-16 | 177.36 |
| 2002-08-19 | 175.90 |
| 2002-08-20 | 178.02 |
| 2002-08-21 | 178.10 |
| 2002-08-22 | 176.05 |
| 2002-08-23 | 176.21 |
| 2002-08-26 | 176.96 |
| 2002-08-27 | 176.10 |
| 2002-08-28 | 176.14 |
| 2002-08-29 | 175.26 |
| 2002-08-30 | 175.59 |
| 2002-09-02 | . |
| 2002-09-03 | 173.16 |
| 2002-09-04 | 172.54 |
| 2002-09-05 | 174.32 |
| 2002-09-06 | 170.58 |
| 2002-09-09 | 168.60 |
| 2002-09-10 | 170.82 |
| 2002-09-11 | 172.21 |
| 2002-09-12 | 174.36 |
| 2002-09-13 | 170.57 |
| 2002-09-16 | 167.32 |
| 2002-09-17 | 171.72 |
| 2002-09-18 | 167.88 |
| 2002-09-19 | 166.58 |
| 2002-09-20 | 166.47 |
| 2002-09-23 | 162.91 |
| 2002-09-24 | 158.15 |
| 2002-09-25 | 151.95 |
| 2002-09-26 | 149.62 |
| 2002-09-27 | 151.68 |
| 2002-09-30 | 146.89 |
| 2002-10-01 | 147.14 |
| 2002-10-02 | 147.79 |
| 2002-10-03 | 147.15 |
| 2002-10-04 | 148.89 |
| 2002-10-07 | 143.91 |
| 2002-10-08 | 144.62 |
| 2002-10-09 | 142.42 |
| 2002-10-10 | 136.04 |
| 2002-10-11 | 136.15 |
| 2002-10-14 | 136.85 |
| 2002-10-15 | 138.30 |
| 2002-10-16 | 142.25 |
| 2002-10-17 | 145.85 |
| 2002-10-18 | 150.85 |
| 2002-10-21 | 150.40 |
| 2002-10-22 | 150.81 |
| 2002-10-23 | 153.45 |
| 2002-10-24 | 152.17 |
| 2002-10-25 | 154.17 |
| 2002-10-28 | 156.96 |
| 2002-10-29 | 156.86 |
| 2002-10-30 | 156.10 |
| 2002-10-31 | 158.98 |
| 2002-11-01 | 157.93 |
| 2002-11-04 | 159.70 |
| 2002-11-05 | 160.41 |
| 2002-11-06 | 161.33 |
| 2002-11-07 | 161.70 |
| 2002-11-08 | 163.01 |
| 2002-11-11 | 164.35 |
| 2002-11-12 | 162.74 |
| 2002-11-13 | 161.93 |
| 2002-11-14 | 162.23 |
| 2002-11-15 | 165.45 |
| 2002-11-18 | 164.39 |
| 2002-11-19 | 162.91 |
| 2002-11-20 | 163.74 |
| 2002-11-21 | 163.39 |
| 2002-11-22 | 166.08 |
| 2002-11-25 | 167.55 |
| 2002-11-26 | 169.25 |
| 2002-11-27 | 170.26 |
| 2002-11-28 | . |
| 2002-11-29 | 173.12 |
| 2002-12-02 | 174.96 |
| 2002-12-03 | 173.48 |
| 2002-12-04 | 174.24 |
| 2002-12-05 | 174.56 |
| 2002-12-06 | 174.93 |
| 2002-12-09 | 179.07 |
| 2002-12-10 | 180.10 |
| 2002-12-11 | 178.07 |
| 2002-12-12 | 177.77 |
| 2002-12-13 | 172.88 |
| 2002-12-16 | 171.14 |
| 2002-12-17 | 173.50 |
| 2002-12-18 | 174.58 |
| 2002-12-19 | 176.82 |
| 2002-12-20 | 176.03 |
| 2002-12-23 | 176.64 |
| 2002-12-24 | 176.96 |
| 2002-12-25 | . |
| 2002-12-26 | 174.42 |
| 2002-12-27 | 175.25 |
| 2002-12-30 | 172.39 |
| 2002-12-31 | 173.99 |
| 2003-01-01 | . |
| 2003-01-02 | 174.18 |
| 2003-01-03 | 179.58 |
| 2003-01-06 | 185.42 |
| 2003-01-07 | 188.01 |
| 2003-01-08 | 187.75 |
| 2003-01-09 | 188.28 |
| 2003-01-10 | 188.89 |
| 2003-01-13 | 193.19 |
| 2003-01-14 | 195.28 |
| 2003-01-15 | 197.85 |
| 2003-01-16 | 195.60 |
| 2003-01-17 | 192.36 |
| 2003-01-20 | . |
| 2003-01-21 | 195.55 |
| 2003-01-22 | 197.87 |
| 2003-01-23 | 199.65 |
| 2003-01-24 | 200.47 |
| 2003-01-27 | 194.20 |
| 2003-01-28 | 197.58 |
| 2003-01-29 | 195.74 |
| 2003-01-30 | 194.14 |
| 2003-01-31 | 194.04 |
| 2003-02-03 | 194.09 |
| 2003-02-04 | 195.34 |
| 2003-02-05 | 195.94 |
| 2003-02-06 | 196.13 |
| 2003-02-07 | 191.50 |
| 2003-02-10 | 188.59 |
| 2003-02-11 | 185.66 |
| 2003-02-12 | 184.75 |
| 2003-02-13 | 181.59 |
| 2003-02-14 | 181.19 |
| 2003-02-17 | . |
| 2003-02-18 | 183.15 |
| 2003-02-19 | 185.31 |
| 2003-02-20 | 180.56 |
| 2003-02-21 | 179.08 |
| 2003-02-24 | 182.52 |
| 2003-02-25 | 179.92 |
| 2003-02-26 | 180.73 |
| 2003-02-27 | 179.79 |
| 2003-02-28 | 179.56 |
| 2003-03-03 | 182.36 |
| 2003-03-04 | 182.74 |
| 2003-03-05 | 180.42 |
| 2003-03-06 | 178.24 |
| 2003-03-07 | 174.47 |
| 2003-03-10 | 171.92 |
| 2003-03-11 | 170.65 |
| 2003-03-12 | 174.57 |
| 2003-03-13 | 176.32 |
| 2003-03-14 | 178.29 |
| 2003-03-17 | 173.85 |
| 2003-03-18 | 179.90 |
| 2003-03-19 | 182.44 |
| 2003-03-20 | 184.51 |
| 2003-03-21 | 186.05 |
| 2003-03-24 | 188.89 |
| 2003-03-25 | 187.11 |
| 2003-03-26 | 186.88 |
| 2003-03-27 | 186.66 |
| 2003-03-28 | 186.92 |
| 2003-03-31 | 183.74 |
| 2003-04-01 | 183.62 |
| 2003-04-02 | 184.58 |
| 2003-04-03 | 187.58 |
| 2003-04-04 | 192.31 |
| 2003-04-07 | 197.73 |
| 2003-04-08 | 199.62 |
| 2003-04-09 | 198.47 |
| 2003-04-10 | 197.51 |
| 2003-04-11 | 199.81 |
| 2003-04-14 | 199.66 |
| 2003-04-15 | 198.64 |
| 2003-04-16 | 202.03 |
| 2003-04-17 | 201.89 |
| 2003-04-18 | . |
| 2003-04-21 | 199.16 |
| 2003-04-22 | 198.69 |
| 2003-04-23 | 196.19 |
| 2003-04-24 | 191.16 |
| 2003-04-25 | 182.12 |
| 2003-04-28 | 181.66 |
| 2003-04-29 | 185.77 |
| 2003-04-30 | 184.02 |
| 2003-05-01 | 184.13 |
| 2003-05-02 | 185.01 |
| 2003-05-05 | 185.93 |
| 2003-05-06 | 187.56 |
| 2003-05-07 | 189.58 |
| 2003-05-08 | 186.84 |
| 2003-05-09 | 191.44 |
| 2003-05-12 | 194.40 |
| 2003-05-13 | 192.07 |
| 2003-05-14 | 191.68 |
| 2003-05-15 | 190.61 |
| 2003-05-16 | 188.88 |
| 2003-05-19 | 186.61 |
| 2003-05-20 | 189.58 |
| 2003-05-21 | 190.07 |
| 2003-05-22 | 190.94 |
| 2003-05-23 | 196.49 |
| 2003-05-26 | . |
| 2003-05-27 | 201.96 |
| 2003-05-28 | 202.08 |
| 2003-05-29 | 202.54 |
| 2003-05-30 | 202.53 |
| 2003-06-02 | 202.13 |
| 2003-06-03 | 200.36 |
| 2003-06-04 | 201.92 |
| 2003-06-05 | 203.22 |
| 2003-06-06 | 204.36 |
| 2003-06-09 | 204.17 |
| 2003-06-10 | 203.07 |
| 2003-06-11 | 203.22 |
| 2003-06-12 | 211.52 |
| 2003-06-13 | 212.11 |
| 2003-06-16 | 211.37 |
| 2003-06-17 | 216.70 |
| 2003-06-18 | 215.65 |
| 2003-06-19 | 215.77 |
| 2003-06-20 | 214.24 |
| 2003-06-23 | 216.01 |
| 2003-06-24 | 213.33 |
| 2003-06-25 | 216.69 |
| 2003-06-26 | 215.17 |
| 2003-06-27 | 215.86 |
| 2003-06-30 | 220.49 |
| 2003-07-01 | 221.66 |
| 2003-07-02 | 227.53 |
| 2003-07-03 | 227.76 |
| 2003-07-04 | . |
| 2003-07-07 | 226.26 |
| 2003-07-08 | 226.32 |
| 2003-07-09 | 223.25 |
| 2003-07-10 | 221.76 |
| 2003-07-11 | 222.11 |
| 2003-07-14 | 223.40 |
| 2003-07-15 | 227.02 |
| 2003-07-16 | 227.76 |
| 2003-07-17 | 225.68 |
| 2003-07-18 | 223.14 |
| 2003-07-21 | 221.63 |
| 2003-07-22 | 217.47 |
| 2003-07-23 | 215.74 |
| 2003-07-24 | 216.63 |
| 2003-07-25 | 219.59 |
| 2003-07-28 | 220.71 |
| 2003-07-29 | 219.00 |
| 2003-07-30 | 220.59 |
| 2003-07-31 | 223.74 |
| 2003-08-01 | 228.22 |
| 2003-08-04 | 230.62 |
| 2003-08-05 | 225.91 |
| 2003-08-06 | 223.44 |
| 2003-08-07 | 226.05 |
| 2003-08-08 | 228.42 |
| 2003-08-11 | 230.73 |
| 2003-08-12 | 229.94 |
| 2003-08-13 | 236.78 |
| 2003-08-14 | 236.59 |
| 2003-08-15 | 238.06 |
| 2003-08-18 | 238.77 |
| 2003-08-19 | 241.38 |
| 2003-08-20 | 242.55 |
| 2003-08-21 | 244.44 |
| 2003-08-22 | 245.06 |
| 2003-08-25 | 243.50 |
| 2003-08-26 | 242.58 |
| 2003-08-27 | 242.71 |
| 2003-08-28 | 242.53 |
| 2003-08-29 | 247.23 |
| 2003-09-01 | . |
| 2003-09-02 | 253.56 |
| 2003-09-03 | 248.75 |
| 2003-09-04 | 252.66 |
| 2003-09-05 | 255.04 |
| 2003-09-08 | 254.05 |
| 2003-09-09 | 253.25 |
| 2003-09-10 | 250.98 |
| 2003-09-11 | 251.31 |
| 2003-09-12 | 250.92 |
| 2003-09-15 | 252.71 |
| 2003-09-16 | 252.13 |
| 2003-09-17 | 250.45 |
| 2003-09-18 | 247.04 |
| 2003-09-19 | 250.23 |
| 2003-09-22 | 248.96 |
| 2003-09-23 | 250.65 |
| 2003-09-24 | 255.66 |
| 2003-09-25 | 255.92 |
| 2003-09-26 | 254.81 |
| 2003-09-29 | 260.00 |
| 2003-09-30 | 259.30 |
| 2003-10-01 | 257.64 |
| 2003-10-02 | 259.82 |
| 2003-10-03 | 261.20 |
| 2003-10-06 | 260.30 |
| 2003-10-07 | 261.65 |
| 2003-10-08 | 262.31 |
| 2003-10-09 | 266.47 |
| 2003-10-10 | 269.06 |
| 2003-10-13 | 267.58 |
| 2003-10-14 | 265.47 |
| 2003-10-15 | 265.96 |
| 2003-10-16 | 270.03 |
| 2003-10-17 | 270.94 |
| 2003-10-20 | 273.92 |
| 2003-10-21 | 271.19 |
| 2003-10-22 | 274.95 |
| 2003-10-23 | 271.06 |
| 2003-10-24 | 272.95 |
| 2003-10-27 | 277.20 |
| 2003-10-28 | 276.53 |
| 2003-10-29 | 281.08 |
| 2003-10-30 | 284.08 |
| 2003-10-31 | 287.87 |
| 2003-11-03 | 295.79 |
| 2003-11-04 | 296.36 |
| 2003-11-05 | 298.17 |
| 2003-11-06 | 297.43 |
| 2003-11-07 | 295.54 |
| 2003-11-10 | 293.67 |
| 2003-11-11 | 293.04 |
| 2003-11-12 | 284.92 |
| 2003-11-13 | 287.83 |
| 2003-11-14 | 287.84 |
| 2003-11-17 | 287.40 |
| 2003-11-18 | 282.55 |
| 2003-11-19 | 276.67 |
| 2003-11-20 | 274.43 |
| 2003-11-21 | 279.69 |
| 2003-11-24 | 276.04 |
| 2003-11-25 | 278.44 |
| 2003-11-26 | 282.54 |
| 2003-11-27 | . |
| 2003-11-28 | 289.44 |
| 2003-12-01 | 289.19 |
| 2003-12-02 | 293.18 |
| 2003-12-03 | 293.14 |
| 2003-12-04 | 293.19 |
| 2003-12-05 | 291.38 |
| 2003-12-08 | 292.69 |
| 2003-12-09 | 297.90 |
| 2003-12-10 | 299.11 |
| 2003-12-11 | 302.47 |
| 2003-12-12 | 305.18 |
| 2003-12-15 | 313.50 |
| 2003-12-16 | 308.40 |
| 2003-12-17 | 307.34 |
| 2003-12-18 | 310.97 |
| 2003-12-19 | 313.21 |
| 2003-12-22 | 317.24 |
| 2003-12-23 | 316.26 |
| 2003-12-24 | 318.48 |
| 2003-12-25 | . |
| 2003-12-26 | 320.77 |
| 2003-12-29 | 338.25 |
| 2003-12-30 | 333.49 |
| 2003-12-31 | 333.09 |
| 2004-01-01 | . |
| 2004-01-02 | 339.36 |
| 2004-01-05 | 346.39 |
| 2004-01-06 | 344.06 |
| 2004-01-07 | 339.37 |
| 2004-01-08 | 345.46 |
| 2004-01-09 | 348.80 |
| 2004-01-12 | 348.24 |
| 2004-01-13 | 349.50 |
| 2004-01-14 | 346.60 |
| 2004-01-15 | 340.87 |
| 2004-01-16 | 342.01 |
| 2004-01-19 | . |
| 2004-01-20 | 344.70 |
| 2004-01-21 | 342.55 |
| 2004-01-22 | 340.10 |
| 2004-01-23 | 341.55 |
| 2004-01-26 | 335.11 |
| 2004-01-27 | 341.21 |
| 2004-01-28 | 339.64 |
| 2004-01-29 | 339.87 |
| 2004-01-30 | 337.15 |
| 2004-02-02 | 328.98 |
| 2004-02-03 | 333.37 |
| 2004-02-04 | 335.43 |
| 2004-02-05 | 338.39 |
| 2004-02-06 | 337.51 |
| 2004-02-09 | 344.21 |
| 2004-02-10 | 346.31 |
| 2004-02-11 | 352.09 |
| 2004-02-12 | 349.68 |
| 2004-02-13 | 355.44 |
| 2004-02-16 | . |
| 2004-02-17 | 362.24 |
| 2004-02-18 | 358.83 |
| 2004-02-19 | 353.43 |
| 2004-02-20 | 351.19 |
| 2004-02-23 | 349.30 |
| 2004-02-24 | 343.08 |
| 2004-02-25 | 337.94 |
| 2004-02-26 | 339.14 |
| 2004-02-27 | 343.68 |
| 2004-03-01 | 345.88 |
| 2004-03-02 | 351.32 |
| 2004-03-03 | 350.08 |
| 2004-03-04 | 354.90 |
| 2004-03-05 | 355.74 |
| 2004-03-08 | 354.91 |
| 2004-03-09 | 354.76 |
| 2004-03-10 | 349.51 |
| 2004-03-11 | 343.31 |
| 2004-03-12 | 339.18 |
| 2004-03-15 | 334.40 |
| 2004-03-16 | 331.58 |
| 2004-03-17 | 331.85 |
| 2004-03-18 | 334.63 |
| 2004-03-19 | 330.38 |
| 2004-03-22 | 326.02 |
| 2004-03-23 | 323.82 |
| 2004-03-24 | 321.95 |
| 2004-03-25 | 317.77 |
| 2004-03-26 | 321.20 |
| 2004-03-29 | 322.28 |
| 2004-03-30 | 326.20 |
| 2004-03-31 | 333.23 |
| 2004-04-01 | 336.14 |
| 2004-04-02 | 342.16 |
| 2004-04-05 | 349.25 |
| 2004-04-06 | 348.62 |
| 2004-04-07 | 348.74 |
| 2004-04-08 | 346.24 |
| 2004-04-09 | . |
| 2004-04-12 | 348.70 |
| 2004-04-13 | 351.75 |
| 2004-04-14 | 347.44 |
| 2004-04-15 | 343.73 |
| 2004-04-16 | 348.87 |
| 2004-04-19 | 346.70 |
| 2004-04-20 | 348.31 |
| 2004-04-21 | 342.94 |
| 2004-04-22 | 339.55 |
| 2004-04-23 | 340.00 |
| 2004-04-26 | 333.78 |
| 2004-04-27 | 333.84 |
| 2004-04-28 | 330.42 |
| 2004-04-29 | 320.15 |
| 2004-04-30 | 312.23 |
| 2004-05-03 | 308.18 |
| 2004-05-04 | 309.29 |
| 2004-05-05 | 309.32 |
| 2004-05-06 | 307.70 |
| 2004-05-07 | 307.47 |
| 2004-05-10 | 288.79 |
| 2004-05-11 | 292.17 |
| 2004-05-12 | 291.95 |
| 2004-05-13 | 287.66 |
| 2004-05-14 | 279.87 |
| 2004-05-17 | 266.47 |
| 2004-05-18 | 273.47 |
| 2004-05-19 | 287.33 |
| 2004-05-20 | 283.84 |
| 2004-05-21 | 292.57 |
| 2004-05-24 | 292.14 |
| 2004-05-25 | 291.06 |
| 2004-05-26 | 291.87 |
| 2004-05-27 | 298.93 |
| 2004-05-28 | 298.91 |
| 2004-05-31 | . |
| 2004-06-01 | 301.07 |
| 2004-06-02 | 301.31 |
| 2004-06-03 | 289.74 |
| 2004-06-04 | 291.43 |
| 2004-06-07 | 299.87 |
| 2004-06-08 | 297.72 |
| 2004-06-09 | 298.05 |
| 2004-06-10 | 295.50 |
| 2004-06-11 | . |
| 2004-06-14 | 290.04 |
| 2004-06-15 | 288.19 |
| 2004-06-16 | 286.20 |
| 2004-06-17 | 287.81 |
| 2004-06-18 | 283.73 |
| 2004-06-21 | 283.97 |
| 2004-06-22 | 285.95 |
| 2004-06-23 | 285.91 |
| 2004-06-24 | 291.91 |
| 2004-06-25 | 295.89 |
| 2004-06-28 | 299.32 |
| 2004-06-29 | 300.54 |
| 2004-06-30 | 303.80 |
| 2004-07-01 | 305.41 |
| 2004-07-02 | 301.92 |
| 2004-07-05 | . |
| 2004-07-06 | 308.60 |
| 2004-07-07 | 310.92 |
| 2004-07-08 | 306.56 |
| 2004-07-09 | 309.64 |
| 2004-07-12 | 309.20 |
| 2004-07-13 | 306.00 |
| 2004-07-14 | 299.41 |
| 2004-07-15 | 297.40 |
| 2004-07-16 | 297.62 |
| 2004-07-19 | 297.86 |
| 2004-07-20 | 298.00 |
| 2004-07-21 | 301.17 |
| 2004-07-22 | 298.20 |
| 2004-07-23 | 298.41 |
| 2004-07-26 | 296.82 |
| 2004-07-27 | 295.52 |
| 2004-07-28 | 296.92 |
| 2004-07-29 | 296.67 |
| 2004-07-30 | 297.20 |
| 2004-08-02 | 296.25 |
| 2004-08-03 | 299.72 |
| 2004-08-04 | 296.07 |
| 2004-08-05 | 298.37 |
| 2004-08-06 | 298.78 |
| 2004-08-09 | 297.40 |
| 2004-08-10 | 297.65 |
| 2004-08-11 | 296.09 |
| 2004-08-12 | 298.75 |
| 2004-08-13 | 300.24 |
| 2004-08-16 | 298.74 |
| 2004-08-17 | 300.21 |
| 2004-08-18 | 302.37 |
| 2004-08-19 | 307.35 |
| 2004-08-20 | 305.63 |
| 2004-08-23 | 304.51 |
| 2004-08-24 | 308.41 |
| 2004-08-25 | 312.22 |
| 2004-08-26 | 317.51 |
| 2004-08-27 | 317.73 |
| 2004-08-30 | 319.85 |
| 2004-08-31 | 325.15 |
| 2004-09-01 | 329.06 |
| 2004-09-02 | 327.87 |
| 2004-09-03 | 329.34 |
| 2004-09-06 | . |
| 2004-09-07 | 329.28 |
| 2004-09-08 | 330.82 |
| 2004-09-09 | 336.28 |
| 2004-09-10 | 338.48 |
| 2004-09-13 | 341.33 |
| 2004-09-14 | 348.22 |
| 2004-09-15 | 347.36 |
| 2004-09-16 | 348.63 |
| 2004-09-17 | 350.62 |
| 2004-09-20 | 355.47 |
| 2004-09-21 | 354.48 |
| 2004-09-22 | 352.63 |
| 2004-09-23 | 344.18 |
| 2004-09-24 | 345.48 |
| 2004-09-27 | 341.94 |
| 2004-09-28 | 338.30 |
| 2004-09-29 | 339.29 |
| 2004-09-30 | 344.02 |
| 2004-10-01 | 353.80 |
| 2004-10-04 | 362.88 |
| 2004-10-05 | 360.58 |
| 2004-10-06 | 356.59 |
| 2004-10-07 | 355.65 |
| 2004-10-08 | 357.57 |
| 2004-10-11 | 359.43 |
| 2004-10-12 | 354.79 |
| 2004-10-13 | 354.23 |
| 2004-10-14 | 347.98 |
| 2004-10-15 | 344.64 |
| 2004-10-18 | 346.92 |
| 2004-10-19 | 351.53 |
| 2004-10-20 | 345.55 |
| 2004-10-21 | 343.52 |
| 2004-10-22 | 343.68 |
| 2004-10-25 | 342.04 |
| 2004-10-26 | 342.86 |
| 2004-10-27 | 341.98 |
| 2004-10-28 | 341.04 |
| 2004-10-29 | 339.48 |
| 2004-11-01 | 341.25 |
| 2004-11-02 | 345.21 |
| 2004-11-03 | 347.70 |
| 2004-11-04 | 346.12 |
| 2004-11-05 | 348.51 |
| 2004-11-08 | 348.35 |
| 2004-11-09 | 349.34 |
| 2004-11-10 | 351.26 |
| 2004-11-11 | 352.79 |
| 2004-11-12 | 357.72 |
| 2004-11-15 | 359.44 |
| 2004-11-16 | 356.86 |
| 2004-11-17 | 360.22 |
| 2004-11-18 | 358.19 |
| 2004-11-19 | 359.22 |
| 2004-11-22 | 354.59 |
| 2004-11-23 | 359.73 |
| 2004-11-24 | 363.31 |
| 2004-11-25 | . |
| 2004-11-26 | 361.63 |
| 2004-11-29 | 366.99 |
| 2004-11-30 | 367.77 |
| 2004-12-01 | 369.67 |
| 2004-12-02 | 374.51 |
| 2004-12-03 | 375.23 |
| 2004-12-06 | 378.60 |
| 2004-12-07 | 375.30 |
| 2004-12-08 | 370.71 |
| 2004-12-09 | 368.40 |
| 2004-12-10 | 363.95 |
| 2004-12-13 | 365.59 |
| 2004-12-14 | 365.81 |
| 2004-12-15 | 372.20 |
| 2004-12-16 | 375.34 |
| 2004-12-17 | 378.46 |
| 2004-12-20 | 381.16 |
| 2004-12-21 | 380.14 |
| 2004-12-22 | 379.76 |
| 2004-12-23 | 379.74 |
| 2004-12-24 | . |
| 2004-12-27 | 383.37 |
| 2004-12-28 | 385.35 |
| 2004-12-29 | 395.15 |
| 2004-12-30 | 396.87 |
| 2004-12-31 | 399.78 |
| 2005-01-03 | 399.18 |
| 2005-01-04 | 405.86 |
| 2005-01-05 | 409.20 |
| 2005-01-06 | 408.37 |
| 2005-01-07 | 405.88 |
| 2005-01-10 | 403.58 |
| 2005-01-11 | 404.54 |
| 2005-01-12 | 403.23 |
| 2005-01-13 | 407.88 |
| 2005-01-14 | 411.87 |
| 2005-01-17 | . |
| 2005-01-18 | 417.79 |
| 2005-01-19 | 418.54 |
| 2005-01-20 | 412.47 |
| 2005-01-21 | 408.94 |
| 2005-01-24 | 407.90 |
| 2005-01-25 | 408.53 |
| 2005-01-26 | 412.04 |
| 2005-01-27 | 410.60 |
#2005-01-28| 413.68
#2005-01-31| 416.47
#2005-02-01| 416.31
#2005-02-02| 420.34
#2005-02-03| 421.99
#2005-02-04| 423.26
#2005-02-07| 426.97
#2005-02-08| 427.28
#2005-02-09| 427.11
#2005-02-10| 426.92
#2005-02-11| 426.44
#2005-02-14| 429.46
#2005-02-15| 431.06
#2005-02-16| 428.32
#2005-02-17| 427.40
#2005-02-18| 428.26
#2005-02-21| .
#2005-02-22| 430.67
#2005-02-23| 429.61
#2005-02-24| 430.06
#2005-02-25| 430.54
#2005-02-28| 435.26
#2005-03-01| 434.02
#2005-03-02| 432.86
#2005-03-03| 433.95
#2005-03-04| 433.88
#2005-03-07| 435.48
#2005-03-08| 432.84
#2005-03-09| 436.27
#2005-03-10| 433.34
#2005-03-11| 433.38
#2005-03-14| 427.78
#2005-03-15| 422.21
#2005-03-16| 423.88
#2005-03-17| 421.55
#2005-03-18| 418.19
#2005-03-21| 414.33
#2005-03-22| 411.04
#2005-03-23| 405.92
#2005-03-24| 398.46
#2005-03-25| .
#2005-03-28| 399.45
#2005-03-29| 391.01
#2005-03-30| 391.23
#2005-03-31| 396.94
#2005-04-01| 404.93
#2005-04-04| 404.19
#2005-04-05| 402.95
#2005-04-06| 405.44
#2005-04-07| 402.65
#2005-04-08| 400.65
#2005-04-11| 403.07
#2005-04-12| 402.77
#2005-04-13| 405.81
#2005-04-14| 398.97
#2005-04-15| 395.82
#2005-04-18| 391.11
#2005-04-19| 393.79
#2005-04-20| 398.00
#2005-04-21| 399.09
#2005-04-22| 399.65
#2005-04-25| 398.70
#2005-04-26| 397.62
#2005-04-27| 398.68
#2005-04-28| 395.93
#2005-04-29| 394.40
#2005-05-02| 392.72
#2005-05-03| 395.28
#2005-05-04| 399.93
#2005-05-05| 402.03
#2005-05-06| 404.87
#2005-05-09| 402.98
#2005-05-10| 403.96
#2005-05-11| 401.88
#2005-05-12| 400.08
#2005-05-13| 397.03
#2005-05-16| 393.85
#2005-05-17| 392.50
#2005-05-18| 393.40
#2005-05-19| 397.24
#2005-05-20| 396.33
#2005-05-23| 395.27
#2005-05-24| 397.06
#2005-05-25| 394.01
#2005-05-26| 392.40
#2005-05-27| 393.29
#2005-05-30| .
#2005-05-31| 394.65
#2005-06-01| 393.03
#2005-06-02| 392.41
#2005-06-03| 395.83
#2005-06-06| 400.64
#2005-06-07| 401.44
#2005-06-08| 408.89
#2005-06-09| 409.61
#2005-06-10| 410.74
#2005-06-13| 406.32
#2005-06-14| 407.37
#2005-06-15| 411.42
#2005-06-16| 409.61
#2005-06-17| 410.20
#2005-06-20| 407.20
#2005-06-21| 406.60
#2005-06-22| 409.25
#2005-06-23| 412.90
#2005-06-24| 411.98
#2005-06-27| 408.37
#2005-06-28| 406.14
#2005-06-29| 405.15
#2005-06-30| 404.82
#2005-07-01| 405.94
#2005-07-04| .
#2005-07-05| 399.89
#2005-07-06| 398.60
#2005-07-07| 393.41
#2005-07-08| 394.38
#2005-07-11| 399.77
#2005-07-12| 404.92
#2005-07-13| 408.62
#2005-07-14| 411.29
#2005-07-15| 410.07
#2005-07-18| 414.94
#2005-07-19| 413.49
#2005-07-20| 414.23
#2005-07-21| 417.54
#2005-07-22| 420.38
#2005-07-25| 424.26
#2005-07-26| 423.25
#2005-07-27| 425.13
#2005-07-28| 428.37
#2005-07-29| 433.49
#2005-08-01| 432.76
#2005-08-02| 439.44
#2005-08-03| 448.19
#2005-08-04| 445.58
#2005-08-05| 447.23
#2005-08-08| 440.06
#2005-08-09| 441.67
#2005-08-10| 443.54
#2005-08-11| 445.64
#2005-08-12| 448.31
#2005-08-15| 446.82
#2005-08-16| 442.55
#2005-08-17| 441.06
#2005-08-18| 441.16
#2005-08-19| 442.40
#2005-08-22| 448.08
#2005-08-23| 447.08
#2005-08-24| 442.08
#2005-08-25| 444.20
#2005-08-26| 439.92
#2005-08-29| 429.66
#2005-08-30| 435.14
#2005-08-31| 437.81
#2005-09-01| 445.34
#2005-09-02| 447.62
#2005-09-05| .
#2005-09-06| 449.92
#2005-09-07| 448.79
#2005-09-08| 451.28
#2005-09-09| 449.47
#2005-09-12| 449.34
#2005-09-13| 443.08
#2005-09-14| 444.85
#2005-09-15| 445.57
#2005-09-16| 446.87
#2005-09-19| 447.10
#2005-09-20| 451.47
#2005-09-21| 452.31
#2005-09-22| 453.65
#2005-09-23| 453.66
#2005-09-26| 461.33
#2005-09-27| 463.58
#2005-09-28| 465.25
#2005-09-29| 467.40
#2005-09-30| 469.99
#2005-10-03| 467.93
#2005-10-04| 469.11
#2005-10-05| 463.74
#2005-10-06| 460.47
#2005-10-07| 460.06
#2005-10-10| 458.77
#2005-10-11| 459.28
#2005-10-12| 457.08
#2005-10-13| 449.93
#2005-10-14| 445.57
#2005-10-17| 442.57
#2005-10-18| 437.76
#2005-10-19| 428.11
#2005-10-20| 427.70
#2005-10-21| 433.74
#2005-10-24| 432.90
#2005-10-25| 431.24
#2005-10-26| 433.42
#2005-10-27| 427.62
#2005-10-28| 426.30
#2005-10-31| 430.42
#2005-11-01| 436.06
#2005-11-02| 445.06
#2005-11-03| 451.00
#2005-11-04| 449.54
#2005-11-07| 447.32
#2005-11-08| 451.10
#2005-11-09| 451.39
#2005-11-10| 449.87
#2005-11-11| 456.12
#2005-11-14| 459.24
#2005-11-15| 456.02
#2005-11-16| 458.30
#2005-11-17| 460.85
#2005-11-18| 465.40
#2005-11-21| 465.42
#2005-11-22| 464.76
#2005-11-23| 472.60
#2005-11-24| .
#2005-11-25| 478.08
#2005-11-28| 479.23
#2005-11-29| 475.77
#2005-11-30| 479.63
#2005-12-01| 478.81
#2005-12-02| 479.52
#2005-12-05| 475.67
#2005-12-06| 475.76
#2005-12-07| 475.58
#2005-12-08| 475.92
#2005-12-09| 477.72
#2005-12-12| 482.00
#2005-12-13| 484.30
#2005-12-14| 486.46
#2005-12-15| 490.70
#2005-12-16| 491.19
#2005-12-19| 499.36
#2005-12-20| 498.20
#2005-12-21| 496.31
#2005-12-22| 495.98
#2005-12-23| 496.22
#2005-12-26| .
#2005-12-27| 498.26
#2005-12-28| 502.46
#2005-12-29| 505.88
#2005-12-30| 508.22
#2006-01-02| .
#2006-01-03| 517.72
#2006-01-04| 524.95
#2006-01-05| 532.71
#2006-01-06| 539.28
#2006-01-09| 545.54
#2006-01-10| 534.03
#2006-01-11| 540.99
#2006-01-12| 548.45
#2006-01-13| 551.62
#2006-01-16| .
#2006-01-17| 539.55
#2006-01-18| 529.56
#2006-01-19| 537.08
#2006-01-20| 533.88
#2006-01-23| 528.88
#2006-01-24| 530.58
#2006-01-25| 534.37
#2006-01-26| 536.44
#2006-01-27| 545.14
#2006-01-30| 543.01
#2006-01-31| 551.22
#2006-02-01| 545.88
#2006-02-02| 540.08
#2006-02-03| 532.82
#2006-02-06| 535.95
#2006-02-07| 534.51
#2006-02-08| 526.10
#2006-02-09| 524.79
#2006-02-10| 537.36
#2006-02-13| 533.86
#2006-02-14| 535.56
#2006-02-15| 534.17
#2006-02-16| 536.95
#2006-02-17| 533.49
#2006-02-20| .
#2006-02-21| 536.23
#2006-02-22| 536.87
#2006-02-23| 549.38
#2006-02-24| 555.47
#2006-02-27| 558.36
#2006-02-28| 559.81
#2006-03-01| 566.93
#2006-03-02| 570.24
#2006-03-03| 567.13
#2006-03-06| 569.95
#2006-03-07| 565.09
#2006-03-08| 562.83
#2006-03-09| 572.05
#2006-03-10| 580.19
#2006-03-13| 585.31
#2006-03-14| 585.58
#2006-03-15| 591.31
#2006-03-16| 592.05
#2006-03-17| 595.80
#2006-03-20| 600.64
#2006-03-21| 598.35
#2006-03-22| 587.17
#2006-03-23| 590.47
#2006-03-24| 596.89
#2006-03-27| 606.46
#2006-03-28| 605.40
#2006-03-29| 609.39
#2006-03-30| 611.29
#2006-03-31| 619.21
#2006-04-03| 626.34
#2006-04-04| 631.56
#2006-04-05| 639.75
#2006-04-06| 646.41
#2006-04-07| 653.76
#2006-04-10| 658.97
#2006-04-11| 655.72
#2006-04-12| 645.99
#2006-04-13| 645.18
#2006-04-14| .
#2006-04-17| 661.08
#2006-04-18| 666.71
#2006-04-19| 684.72
#2006-04-20| 696.15
#2006-04-21| 698.26
#2006-04-24| 701.10
#2006-04-25| 688.17
#2006-04-26| 703.45
#2006-04-27| 703.71
#2006-04-28| 693.33
#2006-05-01| 706.83
#2006-05-02| 709.80
#2006-05-03| 718.81
#2006-05-04| 711.16
#2006-05-05| 710.58
#2006-05-08| 723.86
#2006-05-09| 720.46
#2006-05-10| 720.96
#2006-05-11| 716.90
#2006-05-12| 701.90
#2006-05-15| 668.56
#2006-05-16| 661.34
#2006-05-17| 669.01
#2006-05-18| 628.78
#2006-05-19| 621.79
#2006-05-22| 593.24
#2006-05-23| 601.38
#2006-05-24| 604.92
#2006-05-25| 596.95
#2006-05-26| 617.06
#2006-05-29| .
#2006-05-30| 610.20
#2006-05-31| 603.89
#2006-06-01| 585.28
#2006-06-02| 596.37
#2006-06-05| 587.61
#2006-06-06| 580.33
#2006-06-07| 560.78
#2006-06-08| 532.19
#2006-06-09| 547.31
#2006-06-12| 544.57
#2006-06-13| 527.86
#2006-06-14| 528.69
#2006-06-15| 544.65
#2006-06-16| 565.33
#2006-06-19| 563.61
#2006-06-20| 548.48
#2006-06-21| 546.37
#2006-06-22| 559.24
#2006-06-23| 557.28
#2006-06-26| 546.51
#2006-06-27| 551.29
#2006-06-28| 549.28
#2006-06-29| 558.51
#2006-06-30| 588.28
#2006-07-03| 594.09
#2006-07-04| .
#2006-07-05| 596.66
#2006-07-06| 589.15
#2006-07-07| 597.88
#2006-07-10| 612.41
#2006-07-11| 610.72
#2006-07-12| 615.36
#2006-07-13| 609.92
#2006-07-14| 593.27
#2006-07-17| 584.16
#2006-07-18| 573.65
#2006-07-19| 572.91
#2006-07-20| 595.64
#2006-07-21| 589.46
#2006-07-24| 586.77
#2006-07-25| 600.09
#2006-07-26| 601.88
#2006-07-27| 613.21
#2006-07-28| 615.09
#2006-07-31| 607.47
#2006-08-01| 606.57
#2006-08-02| 610.21
#2006-08-03| 613.95
#2006-08-04| 619.98
#2006-08-07| 617.73
#2006-08-08| 624.00
#2006-08-09| 627.68
#2006-08-10| 623.06
#2006-08-11| 621.00
#2006-08-14| 621.85
#2006-08-15| 621.58
#2006-08-16| 626.37
#2006-08-17| 628.87
#2006-08-18| 630.70
#2006-08-21| 627.38
#2006-08-22| 628.24
#2006-08-23| 623.60
#2006-08-24| 622.27
#2006-08-25| 624.12
#2006-08-28| 623.82
#2006-08-29| 635.21
#2006-08-30| 637.85
#2006-08-31| 640.99
#2006-09-01| 645.96
#2006-09-04| .
#2006-09-05| 657.03
#2006-09-06| 656.13
#2006-09-07| 652.88
#2006-09-08| 657.84
#2006-09-11| 645.58
#2006-09-12| 644.48
#2006-09-13| 649.86
#2006-09-14| 660.93
#2006-09-15| 668.36
#2006-09-18| 675.92
#2006-09-19| 673.68
#2006-09-20| 675.05
#2006-09-21| 686.42
#2006-09-22| 683.02
#2006-09-25| 684.69
#2006-09-26| 685.72
#2006-09-27| 690.80
#2006-09-28| 691.08
#2006-09-29| 687.22
#2006-10-02| 684.71
#2006-10-03| 685.12
#2006-10-04| 683.84
#2006-10-05| 693.30
#2006-10-06| 692.87
#2006-10-09| 677.89
#2006-10-10| 683.80
#2006-10-11| 680.44
#2006-10-12| 691.17
#2006-10-13| 699.67
#2006-10-16| 702.72
#2006-10-17| 700.48
#2006-10-18| 701.59
#2006-10-19| 702.86
#2006-10-20| 710.12
#2006-10-23| 713.02
#2006-10-24| 721.16
#2006-10-25| 725.31
#2006-10-26| 726.69
#2006-10-27| 725.93
#2006-10-30| 728.54
#2006-10-31| 731.18
#2006-11-01| 737.01
#2006-11-02| 741.92
#2006-11-03| 752.49
#2006-11-06| 749.35
#2006-11-07| 752.97
#2006-11-08| 744.74
#2006-11-09| 752.98
#2006-11-10| 755.00
#2006-11-13| 755.24
#2006-11-14| 756.19
#2006-11-15| 761.34
#2006-11-16| 768.86
#2006-11-17| 762.87
#2006-11-20| 755.88
#2006-11-21| 764.65
#2006-11-22| 777.34
#2006-11-23| .
#2006-11-24| 781.15
#2006-11-27| 792.35
#2006-11-28| 792.09
#2006-11-29| 812.09
#2006-11-30| 815.13
#2006-12-01| 820.95
#2006-12-04| 825.22
#2006-12-05| 823.51
#2006-12-06| 821.48
#2006-12-07| 829.48
#2006-12-08| 826.77
#2006-12-11| 810.33
#2006-12-12| 791.50
#2006-12-13| 803.06
#2006-12-14| 819.41
#2006-12-15| 826.49
#2006-12-18| 821.18
#2006-12-19| 790.20
#2006-12-20| 799.98
#2006-12-21| 794.76
#2006-12-22| 801.51
#2006-12-25| .
#2006-12-26| 805.98
#2006-12-27| 818.80
#2006-12-28| 819.56
#2006-12-29| 820.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 809.25
#2007-01-04| 791.60
#2007-01-05| 787.08
#2007-01-08| 776.77
#2007-01-09| 786.31
#2007-01-10| 776.18
#2007-01-11| 780.15
#2007-01-12| 797.40
#2007-01-15| .
#2007-01-16| 803.36
#2007-01-17| 803.92
#2007-01-18| 808.55
#2007-01-19| 808.58
#2007-01-22| 804.66
#2007-01-23| 791.21
#2007-01-24| 795.45
#2007-01-25| 795.30
#2007-01-26| 801.54
#2007-01-29| 790.57
#2007-01-30| 794.13
#2007-01-31| 790.43
#2007-02-01| 798.88
#2007-02-02| 813.70
#2007-02-05| 818.57
#2007-02-06| 825.03
#2007-02-07| 826.06
#2007-02-08| 823.53
#2007-02-09| 817.50
#2007-02-12| 806.85
#2007-02-13| 808.54
#2007-02-14| 810.89
#2007-02-15| 819.28
#2007-02-16| 821.04
#2007-02-19| .
#2007-02-20| 810.69
#2007-02-21| 806.98
#2007-02-22| 802.79
#2007-02-23| 797.84
#2007-02-26| 805.36
#2007-02-27| 796.95
#2007-02-28| 769.67
#2007-03-01| 760.85
#2007-03-02| 753.89
#2007-03-05| 722.55
#2007-03-06| 734.27
#2007-03-07| 731.50
#2007-03-08| 753.09
#2007-03-09| 743.63
#2007-03-12| 749.13
#2007-03-13| 750.61
#2007-03-14| 738.88
#2007-03-15| 745.92
#2007-03-16| 743.75
#2007-03-19| 753.95
#2007-03-20| 762.92
#2007-03-21| 762.25
#2007-03-22| 766.91
#2007-03-23| 772.24
#2007-03-26| 779.51
#2007-03-27| 781.51
#2007-03-28| 771.07
#2007-03-29| 775.55
#2007-03-30| 780.45
#2007-04-02| 775.71
#2007-04-03| 777.24
#2007-04-04| 790.25
#2007-04-05| 802.14
#2007-04-06| .
#2007-04-09| 822.56
#2007-04-10| 829.09
#2007-04-11| 833.16
#2007-04-12| 832.91
#2007-04-13| 836.62
#2007-04-16| 860.75
#2007-04-17| 862.65
#2007-04-18| 865.65
#2007-04-19| 858.51
#2007-04-20| 878.16
#2007-04-23| 886.11
#2007-04-24| 898.53
#2007-04-25| 902.03
#2007-04-26| 894.87
#2007-04-27| 880.39
#2007-04-30| 883.06
#2007-05-01| 882.41
#2007-05-02| 885.38
#2007-05-03| 902.50
#2007-05-04| 909.50
#2007-05-07| 918.92
#2007-05-08| 917.42
#2007-05-09| 918.02
#2007-05-10| 923.06
#2007-05-11| 913.13
#2007-05-14| 916.45
#2007-05-15| 914.39
#2007-05-16| 920.44
#2007-05-17| 937.59
#2007-05-18| 943.94
#2007-05-21| 956.15
#2007-05-22| 975.40
#2007-05-23| 985.56
#2007-05-24| 981.56
#2007-05-25| 979.71
#2007-05-28| .
#2007-05-29| 981.20
#2007-05-30| 984.52
#2007-05-31|1011.61
#2007-06-01|1019.02
#2007-06-04|1027.29
#2007-06-05|1021.93
#2007-06-06|1015.67
#2007-06-07|1009.12
#2007-06-08| 985.25
#2007-06-11| 981.70
#2007-06-12|1000.71
#2007-06-13| 995.80
#2007-06-14|1022.79
#2007-06-15|1031.63
#2007-06-18|1045.04
#2007-06-19|1061.80
#2007-06-20|1071.71
#2007-06-21|1082.57
#2007-06-22|1072.65
#2007-06-25|1072.72
#2007-06-26|1067.23
#2007-06-27|1061.10
#2007-06-28|1087.26
#2007-06-29|1097.18
#2007-07-02|1113.10
#2007-07-03|1146.62
#2007-07-04| .
#2007-07-05|1166.28
#2007-07-06|1178.49
#2007-07-09|1191.68
#2007-07-10|1189.61
#2007-07-11|1184.11
#2007-07-12|1186.57
#2007-07-13|1212.81
#2007-07-16|1227.35
#2007-07-17|1231.00
#2007-07-18|1226.70
#2007-07-19|1235.57
#2007-07-20|1254.93
#2007-07-23|1262.74
#2007-07-24|1260.37
#2007-07-25|1254.02
#2007-07-26|1230.26
#2007-07-27|1176.46
#2007-07-30|1183.87
#2007-07-31|1225.75
#2007-08-01|1173.59
#2007-08-02|1174.04
#2007-08-03|1192.42
#2007-08-06|1150.24
#2007-08-07|1155.03
#2007-08-08|1191.02
#2007-08-09|1182.69
#2007-08-10|1152.85
#2007-08-13|1163.11
#2007-08-14|1151.70
#2007-08-15|1133.65
#2007-08-16|1044.09
#2007-08-17|1018.46
#2007-08-20|1084.43
#2007-08-21|1075.49
#2007-08-22|1098.93
#2007-08-23|1135.17
#2007-08-24|1146.66
#2007-08-27|1174.15
#2007-08-28|1180.15
#2007-08-29|1175.87
#2007-08-30|1185.33
#2007-08-31|1212.03
#2007-09-03| .
#2007-09-04|1244.34
#2007-09-05|1247.85
#2007-09-06|1266.85
#2007-09-07|1255.89
#2007-09-10|1248.36
#2007-09-11|1253.45
#2007-09-12|1254.38
#2007-09-13|1271.29
#2007-09-14|1281.52
#2007-09-17|1281.31
#2007-09-18|1273.01
#2007-09-19|1319.03
#2007-09-20|1337.11
#2007-09-21|1368.21
#2007-09-24|1378.49
#2007-09-25|1378.55
#2007-09-26|1388.75
#2007-09-27|1380.27
#2007-09-28|1382.77
#2007-10-01|1404.66
#2007-10-02|1438.37
#2007-10-03|1456.32
#2007-10-04|1454.02
#2007-10-05|1468.11
#2007-10-08|1460.27
#2007-10-09|1482.82
#2007-10-10|1548.43
#2007-10-11|1582.83
#2007-10-12|1558.49
#2007-10-15|1580.73
#2007-10-16|1571.71
#2007-10-17|1545.21
#2007-10-18|1515.98
#2007-10-19|1476.87
#2007-10-22|1441.11
#2007-10-23|1507.18
#2007-10-24|1520.52
#2007-10-25|1536.27
#2007-10-26|1599.87
#2007-10-29|1639.68
#2007-10-30|1639.52
#2007-10-31|1653.77
#2007-11-01|1648.20
#2007-11-02|1642.85
#2007-11-05|1622.76
#2007-11-06|1613.01
#2007-11-07|1606.70
#2007-11-08|1581.39
#2007-11-09|1573.10
#2007-11-12|1519.67
#2007-11-13|1525.66
#2007-11-14|1583.56
#2007-11-15|1581.68
#2007-11-16|1555.52
#2007-11-19|1572.43
#2007-11-20|1552.64
#2007-11-21|1486.31
#2007-11-22| .
#2007-11-23|1456.51
#2007-11-26|1508.94
#2007-11-27|1504.57
#2007-11-28|1491.68
#2007-11-29|1516.80
#2007-11-30|1560.36
#2007-12-03|1585.08
#2007-12-04|1599.86
#2007-12-05|1613.74
#2007-12-06|1604.34
#2007-12-07|1588.58
#2007-12-10|1555.17
#2007-12-11|1562.07
#2007-12-12|1567.91
#2007-12-13|1557.05
#2007-12-14|1557.98
#2007-12-17|1504.21
#2007-12-18|1495.80
#2007-12-19|1505.81
#2007-12-20|1495.28
#2007-12-21|1508.43
#2007-12-24|1547.60
#2007-12-25| .
#2007-12-26|1564.50
#2007-12-27|1575.18
#2007-12-28|1563.48
#2007-12-31|1570.67
#2008-01-01| .
#2008-01-02|1596.27
#2008-01-03|1589.82
#2008-01-04|1626.65
#2008-01-07|1619.02
#2008-01-08|1626.27
#2008-01-09|1632.10
#2008-01-10|1597.69
#2008-01-11|1583.89
#2008-01-14|1581.09
#2008-01-15|1558.59
#2008-01-16|1508.83
#2008-01-17|1508.21
#2008-01-18|1480.62
#2008-01-21| .
#2008-01-22|1284.38
#2008-01-23|1329.71
#2008-01-24|1311.58
#2008-01-25|1399.01
#2008-01-28|1360.20
#2008-01-29|1350.61
#2008-01-30|1306.05
#2008-01-31|1309.94
#2008-02-01|1334.57
#2008-02-04|1394.02
#2008-02-05|1408.67
#2008-02-06|1378.55
#2008-02-07|1358.21
#2008-02-08|1341.60
#2008-02-11|1280.04
#2008-02-12|1286.43
#2008-02-13|1284.56
#2008-02-14|1347.47
#2008-02-15|1363.41
#2008-02-18| .
#2008-02-19|1385.62
#2008-02-20|1346.59
#2008-02-21|1359.24
#2008-02-22|1344.67
#2008-02-25|1360.39
#2008-02-26|1371.76
#2008-02-27|1395.61
#2008-02-28|1402.60
#2008-02-29|1380.99
#2008-03-03|1325.45
#2008-03-04|1309.93
#2008-03-05|1299.08
#2008-03-06|1309.85
#2008-03-07|1249.84
#2008-03-10|1199.30
#2008-03-11|1237.22
#2008-03-12|1243.17
#2008-03-13|1186.39
#2008-03-14|1175.52
#2008-03-17|1100.94
#2008-03-18|1104.49
#2008-03-19|1128.60
#2008-03-20|1120.93
#2008-03-21| .
#2008-03-24|1164.03
#2008-03-25|1217.76
#2008-03-26|1216.04
#2008-03-27|1203.50
#2008-03-28|1249.51
#2008-03-31|1224.90
#2008-04-01|1209.91
#2008-04-02|1230.23
#2008-04-03|1229.71
#2008-04-04|1214.04
#2008-04-07|1230.30
#2008-04-08|1196.90
#2008-04-09|1194.28
#2008-04-10|1200.58
#2008-04-11|1209.34
#2008-04-14|1186.26
#2008-04-15|1193.29
#2008-04-16|1199.50
#2008-04-17|1202.87
#2008-04-18|1195.87
#2008-04-21|1220.28
#2008-04-22|1231.82
#2008-04-23|1238.79
#2008-04-24|1242.62
#2008-04-25|1239.57
#2008-04-28|1235.82
#2008-04-29|1232.78
#2008-04-30|1222.43
#2008-05-01|1222.81
#2008-05-02|1243.00
#2008-05-05|1244.53
#2008-05-06|1226.80
#2008-05-07|1195.69
#2008-05-08|1168.05
#2008-05-09|1149.94
#2008-05-12|1135.34
#2008-05-13|1149.25
#2008-05-14|1148.06
#2008-05-15|1171.00
#2008-05-16|1185.40
#2008-05-19|1196.04
#2008-05-20|1182.78
#2008-05-21|1172.90
#2008-05-22|1153.25
#2008-05-23|1136.78
#2008-05-26| .
#2008-05-27|1116.73
#2008-05-28|1119.80
#2008-05-29|1130.32
#2008-05-30|1140.72
#2008-06-02|1132.20
#2008-06-03|1110.66
#2008-06-04|1093.87
#2008-06-05|1087.04
#2008-06-06|1085.33
#2008-06-09|1069.14
#2008-06-10|1045.93
#2008-06-11|1048.62
#2008-06-12|1037.34
#2008-06-13|1024.88
#2008-06-16|1032.09
#2008-06-17|1038.63
#2008-06-18|1039.67
#2008-06-19|1009.31
#2008-06-20| 997.10
#2008-06-23| 972.46
#2008-06-24| 959.65
#2008-06-25| 957.61
#2008-06-26| 952.14
#2008-06-27| 919.59
#2008-06-30| 907.33
#2008-07-01| 887.83
#2008-07-02| 889.62
#2008-07-03| 868.00
#2008-07-04| .
#2008-07-07| 888.43
#2008-07-08| 867.26
#2008-07-09| 899.24
#2008-07-10| 925.05
#2008-07-11| 921.13
#2008-07-14| 917.07
#2008-07-15| 868.35
#2008-07-16| 854.72
#2008-07-17| 883.17
#2008-07-18| 892.05
#2008-07-21| 914.61
#2008-07-22| 918.09
#2008-07-23| 976.87
#2008-07-24| 977.04
#2008-07-25| 957.46
#2008-07-28| 964.59
#2008-07-29| 933.56
#2008-07-30| 951.08
#2008-07-31| 949.36
#2008-08-01| 947.75
#2008-08-04| 938.63
#2008-08-05| 934.78
#2008-08-06| 953.35
#2008-08-07| 946.26
#2008-08-08| 946.39
#2008-08-11| 957.36
#2008-08-12| 943.56
#2008-08-13| 927.11
#2008-08-14| 911.14
#2008-08-15| 909.85
#2008-08-18| 894.88
#2008-08-19| 877.54
#2008-08-20| 898.07
#2008-08-21| 868.20
#2008-08-22| 860.49
#2008-08-25| 866.49
#2008-08-26| 858.69
#2008-08-27| 860.84
#2008-08-28| 842.80
#2008-08-29| 852.37
#2008-09-01| .
#2008-09-02| 835.68
#2008-09-03| 833.89
#2008-09-04| 820.83
#2008-09-05| 799.88
#2008-09-08| 842.33
#2008-09-09| 822.60
#2008-09-10| 812.05
#2008-09-11| 784.50
#2008-09-12| 782.93
#2008-09-15| 763.13
#2008-09-16| 716.31
#2008-09-17| 720.87
#2008-09-18| 708.91
#2008-09-19| 758.42
#2008-09-22| 769.78
#2008-09-23| 754.22
#2008-09-24| 756.59
#2008-09-25| 751.83
#2008-09-26| 724.90
#2008-09-29| 689.29
#2008-09-30| 692.25
#2008-10-01| 697.95
#2008-10-02| 696.89
#2008-10-03| 689.16
#2008-10-06| 636.80
#2008-10-07| 623.20
#2008-10-08| 568.81
#2008-10-09| 578.20
#2008-10-10| 551.68
#2008-10-13| 595.45
#2008-10-14| 630.35
#2008-10-15| 590.05
#2008-10-16| 530.62
#2008-10-17| 514.16
#2008-10-20| 525.98
#2008-10-21| 530.92
#2008-10-22| 487.17
#2008-10-23| 459.08
#2008-10-24| 419.18
#2008-10-27| 387.56
#2008-10-28| 410.86
#2008-10-29| 414.55
#2008-10-30| 465.06
#2008-10-31| 483.97
#2008-11-03| 513.05
#2008-11-04| 521.66
#2008-11-05| 527.57
#2008-11-06| 494.17
#2008-11-07| 508.53
#2008-11-10| 551.69
#2008-11-11| 528.64
#2008-11-12| 513.51
#2008-11-13| 498.61
#2008-11-14| 503.10
#2008-11-17| 504.14
#2008-11-18| 477.72
#2008-11-19| 463.22
#2008-11-20| 436.09
#2008-11-21| 455.68
#2008-11-24| 449.63
#2008-11-25| 447.12
#2008-11-26| 466.82
#2008-11-27| .
#2008-11-28| 481.78
#2008-12-01| 482.62
#2008-12-02| 470.47
#2008-12-03| 478.27
#2008-12-04| 479.48
#2008-12-05| 479.81
#2008-12-08| 507.59
#2008-12-09| 507.90
#2008-12-10| 541.45
#2008-12-11| 549.17
#2008-12-12| 530.43
#2008-12-15| 561.00
#2008-12-16| 570.14
#2008-12-17| 574.98
#2008-12-18| 595.52
#2008-12-19| 595.69
#2008-12-22| 581.08
#2008-12-23| 552.31
#2008-12-24| 552.79
#2008-12-25| .
#2008-12-26| 548.24
#2008-12-29| 559.85
#2008-12-30| 569.88
#2008-12-31| 572.89
#2009-01-01| .
#2009-01-02| 590.99
#2009-01-05| 609.72
#2009-01-06| 617.65
#2009-01-07| 605.47
#2009-01-08| 587.56
#2009-01-09| 574.05
#2009-01-12| 548.93
#2009-01-13| 539.82
#2009-01-14| 546.82
#2009-01-15| 521.83
#2009-01-16| 532.61
#2009-01-19| .
#2009-01-20| 521.62
#2009-01-21| 505.37
#2009-01-22| 504.09
#2009-01-23| 491.35
#2009-01-26| 491.35
#2009-01-27| 493.50
#2009-01-28| 508.49
#2009-01-29| 514.11
#2009-01-30| 523.16
#2009-02-02| 513.16
#2009-02-03| 518.70
#2009-02-04| 529.29
#2009-02-05| 526.35
#2009-02-06| 538.50
#2009-02-09| 545.45
#2009-02-10| 550.16
#2009-02-11| 544.46
#2009-02-12| 532.69
#2009-02-13| 544.97
#2009-02-16| .
#2009-02-17| 512.55
#2009-02-18| 510.84
#2009-02-19| 509.23
#2009-02-20| 491.23
#2009-02-23| 499.90
#2009-02-24| 486.37
#2009-02-25| 481.49
#2009-02-26| 474.77
#2009-02-27| 469.81
#2009-03-02| 447.89
#2009-03-03| 450.34
#2009-03-04| 466.15
#2009-03-05| 460.34
#2009-03-06| 458.30
#2009-03-09| 456.22
#2009-03-10| 468.68
#2009-03-11| 478.79
#2009-03-12| 474.44
#2009-03-13| 489.14
#2009-03-16| 503.55
#2009-03-17| 510.14
#2009-03-18| 515.45
#2009-03-19| 518.99
#2009-03-20| 513.09
#2009-03-23| 535.12
#2009-03-24| 543.68
#2009-03-25| 548.39
#2009-03-26| 563.73
#2009-03-27| 562.93
#2009-03-30| 533.98
#2009-03-31| 545.21
#2009-04-01| 550.10
#2009-04-02| 591.28
#2009-04-03| 597.22
#2009-04-06| 609.51
#2009-04-07| 604.95
#2009-04-08| 589.54
#2009-04-09| 611.97
#2009-04-10| .
#2009-04-13| 613.89
#2009-04-14| 626.06
#2009-04-15| 631.28
#2009-04-16| 630.40
#2009-04-17| 628.48
#2009-04-20| 634.10
#2009-04-21| 621.88
#2009-04-22| 620.41
#2009-04-23| 637.47
#2009-04-24| 646.98
#2009-04-27| 639.53
#2009-04-28| 620.20
#2009-04-29| 639.61
#2009-04-30| 667.80
#2009-05-01| 667.81
#2009-05-04| 701.82
#2009-05-05| 708.12
#2009-05-06| 712.16
#2009-05-07| 716.52
#2009-05-08| 724.54
#2009-05-11| 718.47
#2009-05-12| 712.92
#2009-05-13| 717.56
#2009-05-14| 693.20
#2009-05-15| 712.69
#2009-05-18| 768.88
#2009-05-19| 800.08
#2009-05-20| 806.44
#2009-05-21| 788.48
#2009-05-22| 792.72
#2009-05-25| .
#2009-05-26| 774.06
#2009-05-27| 790.31
#2009-05-28| 797.88
#2009-05-29| 813.91
#2009-06-01| 840.16
#2009-06-02| 837.94
#2009-06-03| 842.75
#2009-06-04| 834.16
#2009-06-05| 855.01
#2009-06-08| 833.68
#2009-06-09| 838.07
#2009-06-10| 867.12
#2009-06-11| 860.76
#2009-06-12| 849.89
#2009-06-15| 827.94
#2009-06-16| 817.31
#2009-06-17| 797.35
#2009-06-18| 774.08
#2009-06-19| 795.03
#2009-06-22| 792.69
#2009-06-23| 771.06
#2009-06-24| 789.57
#2009-06-25| 804.50
#2009-06-26| 821.86
#2009-06-29| 817.26
#2009-06-30| 807.61
#2009-07-01| 816.44
#2009-07-02| 810.91
#2009-07-03| .
#2009-07-06| 785.32
#2009-07-07| 792.14
#2009-07-08| 773.41
#2009-07-09| 777.03
#2009-07-10| 767.50
#2009-07-13| 746.44
#2009-07-14| 767.32
#2009-07-15| 794.66
#2009-07-16| 796.03
#2009-07-17| 812.36
#2009-07-20| 835.94
#2009-07-21| 837.57
#2009-07-22| 831.92
#2009-07-23| 849.17
#2009-07-24| 859.19
#2009-07-27| 871.58
#2009-07-28| 883.78
#2009-07-29| 861.00
#2009-07-30| 869.43
#2009-07-31| 884.48
#2009-08-03| 906.10
#2009-08-04| 912.24
#2009-08-05| 910.50
#2009-08-06| 903.90
#2009-08-07| 887.35
#2009-08-10| 882.48
#2009-08-11| 882.34
#2009-08-12| 868.03
#2009-08-13| 885.56
#2009-08-14| 882.82
#2009-08-17| 839.87
#2009-08-18| 851.10
#2009-08-19| 837.62
#2009-08-20| 856.67
#2009-08-21| 854.14
#2009-08-24| 877.95
#2009-08-25| 882.15
#2009-08-26| 885.75
#2009-08-27| 879.26
#2009-08-28| 887.51
#2009-08-31| 874.60
#2009-09-01| 870.30
#2009-09-02| 856.62
#2009-09-03| 860.88
#2009-09-04| 875.90
#2009-09-07| .
#2009-09-08| 903.95
#2009-09-09| 899.99
#2009-09-10| 908.75
#2009-09-11| 912.42
#2009-09-14| 899.35
#2009-09-15| 906.04
#2009-09-16| 922.12
#2009-09-17| 940.53
#2009-09-18| 946.80
#2009-09-21| 944.67
#2009-09-22| 952.32
#2009-09-23| 946.86
#2009-09-24| 939.54
#2009-09-25| 935.05
#2009-09-28| 923.67
#2009-09-29| 930.83
#2009-09-30| 930.47
#2009-10-01| 932.14
#2009-10-02| 925.60
#2009-10-05| 922.83
#2009-10-06| 936.03
#2009-10-07| 948.60
#2009-10-08| 956.89
#2009-10-09| 960.91
#2009-10-12| 959.93
#2009-10-13| 958.55
#2009-10-14| 974.27
#2009-10-15| 971.98
#2009-10-16| 967.14
#2009-10-19| 969.58
#2009-10-20| 973.78
#2009-10-21| 961.92
#2009-10-22| 937.23
#2009-10-23| 935.73
#2009-10-26| 934.21
#2009-10-27| 923.14
#2009-10-28| 906.55
#2009-10-29| 891.16
#2009-10-30| 897.35
#2009-11-02| 894.12
#2009-11-03| 877.22
#2009-11-04| 900.96
#2009-11-05| 899.37
#2009-11-06| 919.34
#2009-11-09| 934.66
#2009-11-10| 931.50
#2009-11-11| 945.50
#2009-11-12| 937.00
#2009-11-13| 939.12
#2009-11-16| 951.20
#2009-11-17| 949.52
#2009-11-18| 950.19
#2009-11-19| 939.31
#2009-11-20| 941.91
#2009-11-23| 945.77
#2009-11-24| 946.24
#2009-11-25| 948.44
#2009-11-26| .
#2009-11-27| 887.57
#2009-11-30| 908.67
#2009-12-01| 920.39
#2009-12-02| 930.23
#2009-12-03| 934.72
#2009-12-04| 929.28
#2009-12-07| 928.54
#2009-12-08| 926.35
#2009-12-09| 922.49
#2009-12-10| 926.85
#2009-12-11| 931.21
#2009-12-14| 944.43
#2009-12-15| 938.43
#2009-12-16| 931.86
#2009-12-17| 920.54
#2009-12-18| 917.29
#2009-12-21| 905.60
#2009-12-22| 912.99
#2009-12-23| 923.64
#2009-12-24| 932.44
#2009-12-25| .
#2009-12-28| 939.72
#2009-12-29| 942.95
#2009-12-30| 940.61
#2009-12-31| 949.55
#2010-01-01| .
#2010-01-04| 966.35
#2010-01-05| 977.58
#2010-01-06| 992.17
#2010-01-07| 983.95
#2010-01-08| 990.15
#2010-01-11|1010.23
#2010-01-12|1004.29
#2010-01-13| 993.58
#2010-01-14| 995.10
#2010-01-15| 989.68
#2010-01-18| .
#2010-01-19| 984.76
#2010-01-20| 975.09
#2010-01-21| 953.46
#2010-01-22| 930.19
#2010-01-25| 918.61
#2010-01-26| 901.37
#2010-01-27| 885.74
#2010-01-28| 895.72
#2010-01-29| 886.92
#2010-02-01| 886.83
#2010-02-02| 882.48
#2010-02-03| 908.57
#2010-02-04| 895.12
#2010-02-05| 859.92
#2010-02-08| 856.71
#2010-02-09| 875.38
#2010-02-10| 880.47
#2010-02-11| 893.13
#2010-02-12| 893.01
#2010-02-15| .
#2010-02-16| 898.71
#2010-02-17| 911.77
#2010-02-18| 904.03
#2010-02-19| 888.69
#2010-02-22| 900.89
#2010-02-23| 903.09
#2010-02-24| 899.92
#2010-02-25| 895.62
#2010-02-26| 908.42
#2010-03-01| 913.69
#2010-03-02| 930.68
#2010-03-03| 938.39
#2010-03-04| 933.79
#2010-03-05| 941.12
#2010-03-08| 956.27
#2010-03-09| 953.73
#2010-03-10| 957.87
#2010-03-11| 953.90
#2010-03-12| 954.13
#2010-03-15| 944.57
#2010-03-16| 950.00
#2010-03-17| 964.79
#2010-03-18| 962.77
#2010-03-19| 967.79
#2010-03-22| 955.63
#2010-03-23| 961.08
#2010-03-24| 961.40
#2010-03-25| 960.79
#2010-03-26| 967.05
#2010-03-29| 973.73
#2010-03-30| 974.16
#2010-03-31| 971.12
#2010-04-01| 985.96
#2010-04-02| .
#2010-04-05| 986.89
#2010-04-06| 987.99
#2010-04-07| 990.73
#2010-04-08| 983.28
#2010-04-09| 990.33
#2010-04-12| 980.61
#2010-04-13| 975.59
#2010-04-14| 981.47
#2010-04-15| 982.88
#2010-04-16| 971.88
#2010-04-19| 946.57
#2010-04-20| 961.76
#2010-04-21| 967.33
#2010-04-22| 968.93
#2010-04-23| 967.61
#2010-04-26| 974.81
#2010-04-27| 966.08
#2010-04-28| 943.23
#2010-04-29| 940.54
#2010-04-30| 950.39
#2010-05-03| 937.84
#2010-05-04| 923.25
#2010-05-05| 905.77
#2010-05-06| 882.74
#2010-05-07| 866.61
#2010-05-10| 906.03
#2010-05-11| 893.49
#2010-05-12| 889.58
#2010-05-13| 898.71
#2010-05-14| 891.00
#2010-05-17| 874.38
#2010-05-18| 890.94
#2010-05-19| 864.69
#2010-05-20| 851.94
#2010-05-21| 843.60
#2010-05-24| 848.80
#2010-05-25| 807.81
#2010-05-26| 826.55
#2010-05-27| 838.99
#2010-05-28| 857.37
#2010-05-31| .
#2010-06-01| 848.92
#2010-06-02| 853.46
#2010-06-03| 875.89
#2010-06-04| 871.24
#2010-06-07| 848.31
#2010-06-08| 854.12
#2010-06-09| 856.36
#2010-06-10| 863.93
#2010-06-11| 874.50
#2010-06-14| 894.55
#2010-06-15| 896.29
#2010-06-16| 900.70
#2010-06-17| 908.28
#2010-06-18| 916.85
#2010-06-21| 950.70
#2010-06-22| 935.42
#2010-06-23| 926.65
#2010-06-24| 928.66
#2010-06-25| 919.37
#2010-06-28| 925.26
#2010-06-29| 909.16
#2010-06-30| 908.76
#2010-07-01| 905.16
#2010-07-02| 899.31
#2010-07-05| .
#2010-07-06| 910.55
#2010-07-07| 900.57
#2010-07-08| 914.28
#2010-07-09| 925.99
#2010-07-12| 926.94
#2010-07-13| 928.45
#2010-07-14| 943.22
#2010-07-15| 939.82
#2010-07-16| 939.09
#2010-07-19| 939.40
#2010-07-20| 943.03
#2010-07-21| 952.97
#2010-07-22| 957.48
#2010-07-23| 971.06
#2010-07-26| 964.68
#2010-07-27| 964.59
#2010-07-28| 963.70
#2010-07-29| 968.22
#2010-07-30| 967.72
#2010-08-02| 980.68
#2010-08-03| 975.73
#2010-08-04| 978.08
#2010-08-05| 975.81
#2010-08-06| 977.23
#2010-08-09| 986.62
#2010-08-10| 981.86
#2010-08-11| 969.20
#2010-08-12| 959.45
#2010-08-13| 964.52
#2010-08-16| 957.76
#2010-08-17| 964.75
#2010-08-18| 977.42
#2010-08-19| 992.60
#2010-08-20| 994.51
#2010-08-23| 997.94
#2010-08-24| 991.45
#2010-08-25| 977.99
#2010-08-26| 978.63
#2010-08-27| 971.84
#2010-08-30| 982.28
#2010-08-31| 974.95
#2010-09-01| 994.27
#2010-09-02|1007.57
#2010-09-03|1016.37
#2010-09-06| .
#2010-09-07|1028.00
#2010-09-08|1023.97
#2010-09-09|1033.41
#2010-09-10|1039.59
#2010-09-13|1056.55
#2010-09-14|1058.37
#2010-09-15|1060.47
#2010-09-16|1062.72
#2010-09-17|1083.51
#2010-09-20|1089.35
#2010-09-21|1095.66
#2010-09-22|1091.16
#2010-09-23|1091.27
#2010-09-24|1103.94
#2010-09-27|1119.63
#2010-09-28|1116.36
#2010-09-29|1121.55
#2010-09-30|1122.50
#2010-10-01|1137.54
#2010-10-04|1140.57
#2010-10-05|1141.46
#2010-10-06|1156.64
#2010-10-07|1158.90
#2010-10-08|1153.72
#2010-10-11|1156.64
#2010-10-12|1140.12
#2010-10-13|1169.11
#2010-10-14|1179.57
#2010-10-15|1172.34
#2010-10-18|1158.99
#2010-10-19|1159.21
#2010-10-20|1152.92
#2010-10-21|1162.62
#2010-10-22|1164.55
#2010-10-25|1177.25
#2010-10-26|1174.65
#2010-10-27|1159.75
#2010-10-28|1156.80
#2010-10-29|1151.34
#2010-11-01|1175.79
#2010-11-02|1186.37
#2010-11-03|1203.50
#2010-11-04|1216.87
#2010-11-05|1215.98
#2010-11-08|1215.20
#2010-11-09|1218.45
#2010-11-10|1215.54
#2010-11-11|1198.19
#2010-11-12|1162.40
#2010-11-15|1148.60
#2010-11-16|1131.63
#2010-11-17|1115.76
#2010-11-18|1139.96
#2010-11-19|1146.07
#2010-11-22|1155.17
#2010-11-23|1136.22
#2010-11-24|1128.81
#2010-11-25| .
#2010-11-26|1107.58
#2010-11-29|1114.98
#2010-11-30|1117.87
#2010-12-01|1148.09
#2010-12-02|1158.36
#2010-12-03|1161.89
#2010-12-06|1166.66
#2010-12-07|1175.89
#2010-12-08|1156.03
#2010-12-09|1149.85
#2010-12-10|1153.09
#2010-12-13|1153.62
#2010-12-14|1167.31
#2010-12-15|1156.74
#2010-12-16|1153.78
#2010-12-17|1158.34
#2010-12-20|1148.54
#2010-12-21|1157.77
#2010-12-22|1151.76
#2010-12-23|1149.25
#2010-12-24| .
#2010-12-27|1145.30
#2010-12-28|1149.00
#2010-12-29|1162.71
#2010-12-30|1167.07
#2010-12-31|1175.98
#2011-01-03|1188.37
#2011-01-04|1199.66
#2011-01-05|1192.53
#2011-01-06|1187.46
#2011-01-07|1178.35
#2011-01-10|1151.05
#2011-01-11|1162.43
#2011-01-12|1173.09
#2011-01-13|1170.24
#2011-01-14|1167.46
#2011-01-17| .
#2011-01-18|1161.37
#2011-01-19|1157.52
#2011-01-20|1146.71
#2011-01-21|1127.89
#2011-01-24|1124.43
#2011-01-25|1126.74
#2011-01-26|1135.36
#2011-01-27|1135.76
#2011-01-28|1120.74
#2011-01-31|1105.66
#2011-02-01|1099.46
#2011-02-02|1107.46
#2011-02-03|1116.81
#2011-02-04|1111.47
#2011-02-07|1109.98
#2011-02-08|1096.07
#2011-02-09|1076.51
#2011-02-10|1056.33
#2011-02-11|1056.16
#2011-02-14|1091.70
#2011-02-15|1082.74
#2011-02-16|1086.40
#2011-02-17|1093.00
#2011-02-18|1101.12
#2011-02-21| .
#2011-02-22|1056.21
#2011-02-23|1053.13
#2011-02-24|1028.96
#2011-02-25|1043.02
#2011-02-28|1039.96
#2011-03-01|1066.04
#2011-03-02|1049.15
#2011-03-03|1077.65
#2011-03-04|1091.99
#2011-03-07|1077.54
#2011-03-08|1091.17
#2011-03-09|1103.45
#2011-03-10|1097.29
#2011-03-11|1080.78
#2011-03-14|1090.54
#2011-03-15|1067.60
#2011-03-16|1082.02
#2011-03-17|1069.47
#2011-03-18|1083.23
#2011-03-21|1094.22
#2011-03-22|1105.62
#2011-03-23|1116.02
#2011-03-24|1133.96
#2011-03-25|1149.59
#2011-03-28|1140.70
#2011-03-29|1153.64
#2011-03-30|1174.65
#2011-03-31|1184.93
#2011-04-01|1189.36
#2011-04-04|1199.61
#2011-04-05|1198.45
#2011-04-06|1203.62
#2011-04-07|1212.73
#2011-04-08|1225.86
#2011-04-11|1217.99
#2011-04-12|1205.50
#2011-04-13|1219.49
#2011-04-14|1223.05
#2011-04-15|1225.67
#2011-04-18|1226.11
#2011-04-19|1221.19
#2011-04-20|1232.94
#2011-04-21|1241.13
#2011-04-22| .
#2011-04-25|1250.54
#2011-04-26|1250.61
#2011-04-27|1264.47
#2011-04-28|1251.68
#2011-04-29|1253.22
#2011-05-02|1263.45
#2011-05-03|1235.12
#2011-05-04|1213.77
#2011-05-05|1205.37
#2011-05-06|1194.71
#2011-05-09|1204.50
#2011-05-10|1205.38
#2011-05-11|1218.36
#2011-05-12|1188.98
#2011-05-13|1191.39
#2011-05-16|1171.48
#2011-05-17|1169.76
#2011-05-18|1179.72
#2011-05-19|1177.29
#2011-05-20|1182.59
#2011-05-23|1154.43
#2011-05-24|1165.69
#2011-05-25|1158.24
#2011-05-26|1177.34
#2011-05-27|1196.41
#2011-05-30| .
#2011-05-31|1219.43
#2011-06-01|1231.78
#2011-06-02|1227.08
#2011-06-03|1232.31
#2011-06-06|1232.27
#2011-06-07|1225.33
#2011-06-08|1208.63
#2011-06-09|1196.86
#2011-06-10|1184.08
#2011-06-13|1181.05
#2011-06-14|1204.19
#2011-06-15|1200.58
#2011-06-16|1173.74
#2011-06-17|1174.42
#2011-06-20|1164.39
#2011-06-21|1181.53
#2011-06-22|1196.09
#2011-06-23|1196.16
#2011-06-24|1218.53
#2011-06-27|1220.18
#2011-06-28|1221.11
#2011-06-29|1237.53
#2011-06-30|1251.01
#2011-07-01|1261.18
#2011-07-04| .
#2011-07-05|1279.64
#2011-07-06|1282.00
#2011-07-07|1307.19
#2011-07-08|1309.20
#2011-07-11|1297.72
#2011-07-12|1260.83
#2011-07-13|1284.76
#2011-07-14|1294.84
#2011-07-15|1294.17
#2011-07-18|1281.93
#2011-07-19|1277.55
#2011-07-20|1289.74
#2011-07-21|1292.54
#2011-07-22|1316.37
#2011-07-25|1300.65
#2011-07-26|1287.45
#2011-07-27|1284.58
#2011-07-28|1277.15
#2011-07-29|1260.96
#2011-08-01|1276.11
#2011-08-02|1253.03
#2011-08-03|1218.67
#2011-08-04|1201.69
#2011-08-05|1155.74
#2011-08-08|1123.51
#2011-08-09|1099.67
#2011-08-10|1120.79
#2011-08-11|1103.64
#2011-08-12|1098.55
#2011-08-15|1120.01
#2011-08-16|1139.58
#2011-08-17|1146.96
#2011-08-18|1131.10
#2011-08-19|1069.86
#2011-08-22|1058.25
#2011-08-23|1087.62
#2011-08-24|1069.83
#2011-08-25|1065.94
#2011-08-26|1055.28
#2011-08-29|1088.91
#2011-08-30|1100.09
#2011-08-31|1120.55
#2011-09-01|1124.91
#2011-09-02|1115.75
#2011-09-05| .
#2011-09-06|1058.96
#2011-09-07|1079.04
#2011-09-08|1081.89
#2011-09-09|1060.60
#2011-09-12|1032.19
#2011-09-13|1022.97
#2011-09-14| 995.56
#2011-09-15|1002.14
#2011-09-16|1025.84
#2011-09-19| 988.55
#2011-09-20| 986.78
#2011-09-21| 991.01
#2011-09-22| 934.07
#2011-09-23| 909.21
#2011-09-26| 867.41
#2011-09-27| 916.82
#2011-09-28| 917.44
#2011-09-29| 923.37
#2011-09-30| 910.39
#2011-10-03| 880.26
#2011-10-04| 846.53
#2011-10-05| 829.57
#2011-10-06| 857.24
#2011-10-07| 891.85
#2011-10-10| 898.59
#2011-10-11| 928.02
#2011-10-12| 955.07
#2011-10-13| 966.94
#2011-10-14| 963.25
#2011-10-17| 985.55
#2011-10-18| 950.10
#2011-10-19| 962.95
#2011-10-20| 925.83
#2011-10-21| 927.46
#2011-10-24| 960.28
#2011-10-25| 972.96
#2011-10-26| 992.55
#2011-10-27|1027.35
#2011-10-28|1050.09
#2011-10-31|1036.98
#2011-11-01|1011.97
#2011-11-02|1023.41
#2011-11-03|1013.57
#2011-11-04|1038.41
#2011-11-07|1035.26
#2011-11-08|1029.28
#2011-11-09|1025.42
#2011-11-10| 982.38
#2011-11-11| 989.76
#2011-11-14|1006.40
#2011-11-15| 987.54
#2011-11-16| 962.80
#2011-11-17| 959.30
#2011-11-18| 936.62
#2011-11-21| 908.25
#2011-11-22| 915.91
#2011-11-23| 889.45
#2011-11-24| .
#2011-11-25| 886.45
#2011-11-28| 914.10
#2011-11-29| 925.75
#2011-11-30| 922.92
#2011-12-01| 974.63
#2011-12-02| 981.53
#2011-12-05| 981.35
#2011-12-06| 974.24
#2011-12-07| 991.04
#2011-12-08| 975.23
#2011-12-09| 947.34
#2011-12-12| 938.12
#2011-12-13| 927.75
#2011-12-14| 917.79
#2011-12-15| 894.58
#2011-12-16| 903.19
#2011-12-19| 884.32
#2011-12-20| 877.72
#2011-12-21| 908.73
#2011-12-22| 910.06
#2011-12-23| 915.74
#2011-12-26| .
#2011-12-27| 911.02
#2011-12-28| 904.71
#2011-12-29| 905.01
#2011-12-30| 906.83
#2012-01-02| .
#2012-01-03| 925.84
#2012-01-04| 924.00
#2012-01-05| 924.66
#2012-01-06| 908.33
#2012-01-09| 910.87
#2012-01-10| 936.01
#2012-01-11| 937.42
#2012-01-12| 941.11
#2012-01-13| 951.36
#2012-01-16| .
#2012-01-17| 979.84
#2012-01-18| 984.23
#2012-01-19|1006.10
#2012-01-20|1006.44
#2012-01-23|1010.34
#2012-01-24|1017.45
#2012-01-25|1020.64
#2012-01-26|1031.47
#2012-01-27|1050.62
#2012-01-30|1021.85
#2012-01-31|1032.63
#2012-02-01|1044.63
#2012-02-02|1071.95
#2012-02-03|1080.86
#2012-02-06|1087.88
#2012-02-07|1079.71
#2012-02-08|1106.56
#2012-02-09|1111.88
#2012-02-10|1095.83
#2012-02-13|1096.89
#2012-02-14|1095.26
#2012-02-15|1118.54
#2012-02-16|1102.70
#2012-02-17|1119.99
#2012-02-20| .
#2012-02-21|1121.19
#2012-02-22|1118.28
#2012-02-23|1106.42
#2012-02-24|1107.02
#2012-02-27|1083.76
#2012-02-28|1105.11
#2012-02-29|1114.89
#2012-03-01|1100.77
#2012-03-02|1107.30
#2012-03-05|1085.46
#2012-03-06|1062.71
#2012-03-07|1058.69
#2012-03-08|1073.97
#2012-03-09|1090.79
#2012-03-12|1088.73
#2012-03-13|1091.16
#2012-03-14|1095.53
#2012-03-15|1086.28
#2012-03-16|1081.55
#2012-03-19|1083.13
#2012-03-20|1076.96
#2012-03-21|1076.58
#2012-03-22|1063.23
#2012-03-23|1065.05
#2012-03-26|1054.30
#2012-03-27|1079.54
#2012-03-28|1070.09
#2012-03-29|1061.66
#2012-03-30|1072.25
#2012-04-02|1078.62
#2012-04-03|1100.38
#2012-04-04|1080.23
#2012-04-05|1077.28
#2012-04-06| .
#2012-04-09|1058.10
#2012-04-10|1051.07
#2012-04-11|1046.04
#2012-04-12|1054.46
#2012-04-13|1071.40
#2012-04-16|1057.08
#2012-04-17|1054.79
#2012-04-18|1064.38
#2012-04-19|1059.49
#2012-04-20|1050.49
#2012-04-23|1032.25
#2012-04-24|1022.30
#2012-04-25|1016.09
#2012-04-26|1022.86
#2012-04-27|1026.26
#2012-04-30|1032.74
#2012-05-01|1033.40
#2012-05-02|1035.30
#2012-05-03|1021.94
#2012-05-04|1005.98
#2012-05-07| 995.55
#2012-05-08| 991.37
#2012-05-09| 970.72
#2012-05-10| 967.79
#2012-05-11| 949.28
#2012-05-14| 945.96
#2012-05-15| 954.50
#2012-05-16| 927.07
#2012-05-17| 931.07
#2012-05-18| 919.34
#2012-05-21| 920.29
#2012-05-22| 935.46
#2012-05-23| 924.10
#2012-05-24| 934.44
#2012-05-25| 937.13
#2012-05-28| .
#2012-05-29| 956.64
#2012-05-30| 951.15
#2012-05-31| 945.48
#2012-06-01| 922.75
#2012-06-04| 898.41
#2012-06-05| 908.08
#2012-06-06| 926.61
#2012-06-07| 937.70
#2012-06-08| 933.10
#2012-06-11| 947.11
#2012-06-12| 946.04
#2012-06-13| 953.85
#2012-06-14| 946.46
#2012-06-15| 958.09
#2012-06-18| 968.58
#2012-06-19| 969.98
#2012-06-20| 977.01
#2012-06-21| 968.90
#2012-06-22| 950.41
#2012-06-25| 937.51
#2012-06-26| 938.62
#2012-06-27| 939.88
#2012-06-28| 935.43
#2012-06-29| 962.20
#2012-07-02| 971.12
#2012-07-03| 988.60
#2012-07-04| .
#2012-07-05| 993.45
#2012-07-06| 984.27
#2012-07-09| 965.11
#2012-07-10| 968.58
#2012-07-11| 974.07
#2012-07-12| 956.29
#2012-07-13| 966.59
#2012-07-16| 962.55
#2012-07-17| 963.46
#2012-07-18| 959.08
#2012-07-19| 969.95
#2012-07-20| 968.79
#2012-07-23| 944.79
#2012-07-24| 937.06
#2012-07-25| 927.27
#2012-07-26| 928.70
#2012-07-27| 950.11
#2012-07-30| 964.37
#2012-07-31| 979.72
#2012-08-01| 986.99
#2012-08-02| 980.04
#2012-08-03| 972.46
#2012-08-06| 995.46
#2012-08-07|1002.10
#2012-08-08|1005.66
#2012-08-09|1017.92
#2012-08-10|1017.79
#2012-08-13|1011.66
#2012-08-14|1019.06
#2012-08-15|1018.02
#2012-08-16|1014.43
#2012-08-17|1017.22
#2012-08-20|1014.97
#2012-08-21|1021.11
#2012-08-22|1013.23
#2012-08-23|1013.43
#2012-08-24| 999.37
#2012-08-27| 993.56
#2012-08-28| 986.50
#2012-08-29| 980.24
#2012-08-30| 969.63
#2012-08-31| 967.74
#2012-09-03| .
#2012-09-04| 977.39
#2012-09-05| 959.92
#2012-09-06| 966.72
#2012-09-07|1001.99
#2012-09-10|1010.33
#2012-09-11|1007.77
#2012-09-12|1023.25
#2012-09-13|1021.75
#2012-09-14|1070.86
#2012-09-17|1082.34
#2012-09-18|1070.64
#2012-09-19|1078.23
#2012-09-20|1062.62
#2012-09-21|1085.06
#2012-09-24|1080.12
#2012-09-25|1076.56
#2012-09-26|1062.08
#2012-09-27|1077.91
#2012-09-28|1092.31
#2012-10-01|1094.25
#2012-10-02|1092.35
#2012-10-03|1095.52
#2012-10-04|1099.97
#2012-10-05|1103.59
#2012-10-08|1089.09
#2012-10-09|1087.12
#2012-10-10|1076.41
#2012-10-11|1087.91
#2012-10-12|1088.87
#2012-10-15|1081.38
#2012-10-16|1088.78
#2012-10-17|1100.91
#2012-10-18|1114.41
#2012-10-19|1109.76
#2012-10-22|1105.14
#2012-10-23|1095.98
#2012-10-24|1087.12
#2012-10-25|1094.57
#2012-10-26|1077.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1091.40
#2012-11-01|1096.97
#2012-11-02|1113.54
#2012-11-05|1103.56
#2012-11-06|1112.25
#2012-11-07|1123.39
#2012-11-08|1098.58
#2012-11-09|1093.08
#2012-11-12|1083.93
#2012-11-13|1070.02
#2012-11-14|1075.29
#2012-11-15|1066.07
#2012-11-16|1059.34
#2012-11-19|1065.09
#2012-11-20|1063.18
#2012-11-21|1064.63
#2012-11-22| .
#2012-11-23|1074.57
#2012-11-26|1071.33
#2012-11-27|1084.76
#2012-11-28|1080.84
#2012-11-29|1103.73
#2012-11-30|1117.44
#2012-12-03|1116.01
#2012-12-04|1112.33
#2012-12-05|1125.28
#2012-12-06|1134.35
#2012-12-07|1137.66
#2012-12-10|1134.88
#2012-12-11|1141.81
#2012-12-12|1150.85
#2012-12-13|1154.55
#2012-12-14|1159.76
#2012-12-17|1151.30
#2012-12-18|1155.98
#2012-12-19|1161.70
#2012-12-20|1162.57
#2012-12-21|1151.56
#2012-12-24|1150.81
#2012-12-25|1152.32
#2012-12-26|1154.33
#2012-12-27|1159.51
#2012-12-28|1158.33
#2012-12-31|1160.58
#2013-01-01|1162.27
#2013-01-02|1185.21
#2013-01-03|1188.54
#2013-01-04|1189.40
#2013-01-07|1185.05
#2013-01-08|1177.55
#2013-01-09|1172.06
#2013-01-10|1172.38
#2013-01-11|1161.31
#2013-01-14|1166.20
#2013-01-15|1163.18
#2013-01-16|1161.49
#2013-01-17|1158.98
#2013-01-18|1171.66
#2013-01-21|1171.61
#2013-01-22|1170.46
#2013-01-23|1162.28
#2013-01-24|1151.01
#2013-01-25|1146.76
#2013-01-28|1151.76
#2013-01-29|1169.48
#2013-01-30|1173.01
#2013-01-31|1161.03
#2013-02-01|1158.64
#2013-02-04|1160.60
#2013-02-05|1156.16
#2013-02-06|1153.93
#2013-02-07|1151.66
#2013-02-08|1142.21
#2013-02-11|1141.26
#2013-02-12|1144.42
#2013-02-13|1153.04
#2013-02-14|1160.75
#2013-02-15|1158.38
#2013-02-18|1159.60
#2013-02-19|1155.86
#2013-02-20|1165.74
#2013-02-21|1150.14
#2013-02-22|1158.73
#2013-02-25|1153.48
#2013-02-26|1141.54
#2013-02-27|1141.66
#2013-02-28|1154.19
#2013-03-01|1162.46
#2013-03-04|1139.84
#2013-03-05|1150.89
#2013-03-06|1164.85
#2013-03-07|1161.62
#2013-03-08|1173.72
#2013-03-11|1170.58
#2013-03-12|1162.34
#2013-03-13|1146.52
#2013-03-14|1147.09
#2013-03-15|1139.73
#2013-03-18|1126.24
#2013-03-19|1129.67
#2013-03-20|1123.88
#2013-03-21|1116.17
#2013-03-22|1103.74
#2013-03-25|1119.08
#2013-03-26|1117.39
#2013-03-27|1136.64
#2013-03-28|1128.61
#2013-03-29|1136.43
#2013-04-01|1133.83
#2013-04-02|1127.58
#2013-04-03|1121.32
#2013-04-04|1107.56
#2013-04-05|1087.89
#2013-04-08|1086.08
#2013-04-09|1090.71
#2013-04-10|1096.50
#2013-04-11|1092.55
#2013-04-12|1083.81
#2013-04-15|1081.52
#2013-04-16|1093.02
#2013-04-17|1097.79
#2013-04-18|1096.04
#2013-04-19|1109.71
#2013-04-22|1117.34
#2013-04-23|1104.37
#2013-04-24|1118.67
#2013-04-25|1124.47
#2013-04-26|1113.56
#2013-04-29|1111.03
#2013-04-30|1120.71
#2013-05-01|1123.13
#2013-05-02|1121.80
#2013-05-03|1119.43
#2013-05-06|1133.22
#2013-05-07|1147.92
#2013-05-08|1157.68
#2013-05-09|1161.46
#2013-05-10|1150.72
#2013-05-13|1141.40
#2013-05-14|1145.86
#2013-05-15|1151.05
#2013-05-16|1145.37
#2013-05-17|1143.42
#2013-05-20|1146.44
#2013-05-21|1148.21
#2013-05-22|1146.12
#2013-05-23|1118.28
#2013-05-24|1117.12
#2013-05-27|1119.70
#2013-05-28|1123.84
#2013-05-29|1118.95
#2013-05-30|1109.86
#2013-05-31|1104.19
#2013-06-03|1089.04
#2013-06-04|1089.67
#2013-06-05|1076.53
#2013-06-06|1070.32
#2013-06-07|1064.08
#2013-06-10|1056.86
#2013-06-11|1032.42
#2013-06-12|1037.08
#2013-06-13|1027.42
#2013-06-14|1046.66
#2013-06-17|1047.21
#2013-06-18|1031.89
#2013-06-19|1024.22
#2013-06-20| 991.16
#2013-06-21| 981.63
#2013-06-24| 957.11
#2013-06-25| 953.87
#2013-06-26| 965.17
#2013-06-27| 980.60
#2013-06-28|1007.34
#2013-07-01|1011.08
#2013-07-02|1008.43
#2013-07-03| 974.64
#2013-07-04| 971.37
#2013-07-05| 976.75
#2013-07-08| 956.47
#2013-07-09| 966.49
#2013-07-10| 974.60
#2013-07-11|1011.26
#2013-07-12|1016.97
#2013-07-15|1014.79
#2013-07-16|1009.82
#2013-07-17|1017.07
#2013-07-18|1018.89
#2013-07-19|1011.63
#2013-07-22|1014.02
#2013-07-23|1029.87
#2013-07-24|1033.29
#2013-07-25|1024.83
#2013-07-26|1031.46
#2013-07-29|1011.77
#2013-07-30|1012.19
#2013-07-31|1009.78
#2013-08-01|1017.63
#2013-08-02|1016.54
#2013-08-05|1020.63
#2013-08-06|1008.72
#2013-08-07| 996.44
#2013-08-08|1005.24
#2013-08-09|1005.94
#2013-08-12|1017.21
#2013-08-13|1028.07
#2013-08-14|1025.54
#2013-08-15|1024.88
#2013-08-16|1020.14
#2013-08-19| 995.04
#2013-08-20| 968.42
#2013-08-21| 964.04
#2013-08-22| 961.02
#2013-08-23| 958.59
#2013-08-26| 959.60
#2013-08-27| 939.12
#2013-08-28| 922.28
#2013-08-29| 936.77
#2013-08-30| 951.67
#2013-09-02| 961.62
#2013-09-03| 965.49
#2013-09-04| 967.73
#2013-09-05| 976.80
#2013-09-06| 981.99
#2013-09-09|1009.44
#2013-09-10|1035.70
#2013-09-11|1044.72
#2013-09-12|1040.36
#2013-09-13|1031.84
#2013-09-16|1046.76
#2013-09-17|1048.07
#2013-09-18|1048.01
#2013-09-19|1079.14
#2013-09-20|1077.24
#2013-09-23|1069.72
#2013-09-24|1056.21
#2013-09-25|1053.91
#2013-09-26|1051.00
#2013-09-27|1048.69
#2013-09-30|1030.79
#2013-10-01|1040.36
#2013-10-02|1041.06
#2013-10-03|1052.26
#2013-10-04|1049.69
#2013-10-07|1048.29
#2013-10-08|1058.66
#2013-10-09|1058.36
#2013-10-10|1060.95
#2013-10-11|1077.31
#2013-10-14|1074.22
#2013-10-15|1081.70
#2013-10-16|1074.11
#2013-10-17|1079.20
#2013-10-18|1091.08
#2013-10-21|1084.02
#2013-10-22|1081.70
#2013-10-23|1077.47
#2013-10-24|1083.09
#2013-10-25|1074.55
#2013-10-28|1072.54
#2013-10-29|1081.62
#2013-10-30|1086.85
#2013-10-31|1078.84
#2013-11-01|1077.35
#2013-11-04|1064.38
#2013-11-05|1064.29
#2013-11-06|1063.99
#2013-11-07|1059.23
#2013-11-08|1048.61
#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| 978.21
#2014-01-28| 981.81
#2014-01-29|1003.45
#2014-01-30|1000.76
#2014-01-31|1003.07
#2014-02-03| 994.84
#2014-02-04| 981.01
#2014-02-05| 985.60
#2014-02-06| 999.78
#2014-02-07|1012.36
#2014-02-10|1015.17
#2014-02-11|1017.07
#2014-02-12|1024.71
#2014-02-13|1017.59
#2014-02-14|1024.04
#2014-02-17|1038.92
#2014-02-18|1034.31
#2014-02-19|1036.61
#2014-02-20|1034.56
#2014-02-21|1045.09
#2014-02-24|1038.68
#2014-02-25|1036.51
#2014-02-26|1037.66
#2014-02-27|1045.52
#2014-02-28|1047.55
#2014-03-03|1041.93
#2014-03-04|1039.18
#2014-03-05|1045.80
#2014-03-06|1055.81
#2014-03-07|1065.85
#2014-03-10|1057.73
#2014-03-11|1057.00
#2014-03-12|1034.01
#2014-03-13|1034.98
#2014-03-14|1034.16
#2014-03-17|1052.27
#2014-03-18|1050.29
#2014-03-19|1047.14
#2014-03-20|1031.18
#2014-03-21|1040.15
#2014-03-24|1051.49
#2014-03-25|1060.70
#2014-03-26|1067.92
#2014-03-27|1072.95
#2014-03-28|1091.60
#2014-03-31|1095.83
#2014-04-01|1105.28
#2014-04-02|1108.73
#2014-04-03|1120.48
#2014-04-04|1117.62
#2014-04-07|1120.76
#2014-04-08|1118.21
#2014-04-09|1130.90
#2014-04-10|1132.46
#2014-04-11|1121.91
#2014-04-14|1121.32
#2014-04-15|1114.57
#2014-04-16|1112.10
#2014-04-17|1115.04
#2014-04-18|1116.55
#2014-04-21|1116.75
#2014-04-22|1113.39
#2014-04-23|1116.16
#2014-04-24|1115.35
#2014-04-25|1094.27
#2014-04-28|1093.75
#2014-04-29|1099.21
#2014-04-30|1093.59
#2014-05-01|1093.58
#2014-05-02|1096.53
#2014-05-05|1096.52
#2014-05-06|1095.36
#2014-05-07|1079.86
#2014-05-08|1086.57
#2014-05-09|1093.12
#2014-05-12|1104.90
#2014-05-13|1114.73
#2014-05-14|1127.27
#2014-05-15|1129.20
#2014-05-16|1142.16
#2014-05-19|1140.53
#2014-05-20|1125.74
#2014-05-21|1122.95
#2014-05-22|1127.17
#2014-05-23|1130.34
#2014-05-26|1127.48
#2014-05-27|1126.57
#2014-05-28|1141.11
#2014-05-29|1137.46
#2014-05-30|1131.06
#2014-06-02|1143.47
#2014-06-03|1163.61
#2014-06-04|1162.25
#2014-06-05|1167.45
#2014-06-06|1173.78
#2014-06-09|1177.26
#2014-06-10|1186.05
#2014-06-11|1179.29
#2014-06-12|1177.66
#2014-06-13|1165.39
#2014-06-16|1164.33
#2014-06-17|1171.74
#2014-06-18|1160.18
#2014-06-19|1160.99
#2014-06-20|1156.82
#2014-06-23|1162.39
#2014-06-24|1168.49
#2014-06-25|1160.15
#2014-06-26|1170.32
#2014-06-27|1167.61
#2014-06-30|1181.83
#2014-07-01|1188.46
#2014-07-02|1198.35
#2014-07-03|1202.40
#2014-07-04|1204.90
#2014-07-07|1217.77
#2014-07-08|1212.14
#2014-07-09|1205.44
#2014-07-10|1208.14
#2014-07-11|1195.78
#2014-07-14|1207.62
#2014-07-15|1204.01
#2014-07-16|1204.62
#2014-07-17|1201.86
#2014-07-18|1197.49
#2014-07-21|1205.30
#2014-07-22|1215.92
#2014-07-23|1227.71
#2014-07-24|1219.60
#2014-07-25|1223.14
#2014-07-28|1224.30
#2014-07-29|1224.66
#2014-07-30|1220.64
#2014-07-31|1204.42
#2014-08-01|1189.25
#2014-08-04|1197.88
#2014-08-05|1198.21
#2014-08-06|1190.36
#2014-08-07|1187.37
#2014-08-08|1172.43
#2014-08-11|1186.76
#2014-08-12|1195.53
#2014-08-13|1205.91
#2014-08-14|1213.94
#2014-08-15|1215.70
#2014-08-18|1215.72
#2014-08-19|1225.57
#2014-08-20|1219.68
#2014-08-21|1211.51
#2014-08-22|1218.90
#2014-08-25|1211.92
#2014-08-26|1212.10
#2014-08-27|1213.93
#2014-08-28|1209.37
#2014-08-29|1208.82
#2014-09-01|1220.19
#2014-09-02|1215.23
#2014-09-03|1223.21
#2014-09-04|1223.92
#2014-09-05|1221.93
#2014-09-08|1233.46
#2014-09-09|1225.52
#2014-09-10|1217.47
#2014-09-11|1206.42
#2014-09-12|1204.66
#2014-09-15|1194.72
#2014-09-16|1189.69
#2014-09-17|1199.22
#2014-09-18|1201.07
#2014-09-19|1200.66
#2014-09-22|1191.88
#2014-09-23|1181.95
#2014-09-24|1181.23
#2014-09-25|1178.81
#2014-09-26|1174.09
#2014-09-29|1157.91
#2014-09-30|1151.98
#2014-10-01|1143.20
#2014-10-02|1133.65
#2014-10-03|1134.18
#2014-10-06|1133.70
#2014-10-07|1133.88
#2014-10-08|1126.16
#2014-10-09|1139.65
#2014-10-10|1125.72
#2014-10-13|1112.73
#2014-10-14|1116.05
#2014-10-15|1116.23
#2014-10-16|1108.00
#2014-10-17|1106.82
#2014-10-20|1126.19
#2014-10-21|1123.81
#2014-10-22|1137.00
#2014-10-23|1134.30
#2014-10-24|1125.24
#2014-10-27|1128.85
#2014-10-28|1127.39
#2014-10-29|1148.92
#2014-10-30|1140.61
#2014-10-31|1150.12
#2014-11-03|1153.08
#2014-11-04|1154.01
#2014-11-05|1147.31
#2014-11-06|1149.56
#2014-11-07|1135.83
#2014-11-10|1145.63
#2014-11-11|1142.41
#2014-11-12|1145.79
#2014-11-13|1144.90
#2014-11-14|1134.64
#2014-11-17|1127.52
#2014-11-18|1131.19
#2014-11-19|1114.66
#2014-11-20|1109.40
#2014-11-21|1117.23
#2014-11-24|1140.99
#2014-11-25|1134.26
#2014-11-26|1144.05
#2014-11-27|1145.02
#2014-11-28|1146.41
#2014-12-01|1129.23
#2014-12-02|1133.31
#2014-12-03|1132.74
#2014-12-04|1137.81
#2014-12-05|1138.34
#2014-12-08|1135.36
#2014-12-09|1116.49
#2014-12-10|1116.16
#2014-12-11|1105.61
#2014-12-12|1108.82
#2014-12-15|1107.65
#2014-12-16|1089.88
#2014-12-17|1087.55
#2014-12-18|1100.02
#2014-12-19|1107.75
#2014-12-22|1118.13
#2014-12-23|1109.02
#2014-12-24|1105.19
#2014-12-25|1103.71
#2014-12-26|1101.40
#2014-12-29|1115.15
#2014-12-30|1114.68
#2014-12-31|1117.28
#2015-01-01|1117.40
#2015-01-02|1125.85
#2015-01-05|1117.22
#2015-01-06|1093.50
#2015-01-07|1095.42
#2015-01-08|1110.74
#2015-01-09|1116.45
#2015-01-12|1117.66
#2015-01-13|1125.28
#2015-01-14|1126.00
#2015-01-15|1132.05
#2015-01-16|1117.27
#2015-01-19|1110.30
#2015-01-20|1114.16
#2015-01-21|1120.28
#2015-01-22|1129.76
#2015-01-23|1134.83
#2015-01-26|1134.15
#2015-01-27|1135.61
#2015-01-28|1146.53
#2015-01-29|1139.08
#2015-01-30|1137.86
#2015-02-02|1129.60
#2015-02-03|1129.21
#2015-02-04|1138.34
#2015-02-05|1137.51
#2015-02-06|1134.98
#2015-02-09|1122.38
#2015-02-10|1124.50
#2015-02-11|1131.97
#2015-02-12|1133.22
#2015-02-13|1140.96
#2015-02-16|1143.33
#2015-02-17|1149.95
#2015-02-18|1151.19
#2015-02-19|1159.67
#2015-02-20|1160.11
#2015-02-23|1157.30
#2015-02-24|1165.97
#2015-02-25|1180.38
#2015-02-26|1197.92
#2015-02-27|1197.55
#2015-03-02|1219.84
#2015-03-03|1215.33
#2015-03-04|1204.77
#2015-03-05|1196.78
#2015-03-06|1198.84
#2015-03-09|1180.27
#2015-03-10|1157.57
#2015-03-11|1147.00
#2015-03-12|1151.98
#2015-03-13|1146.24
#2015-03-16|1135.96
#2015-03-17|1156.83
#2015-03-18|1157.11
#2015-03-19|1175.62
#2015-03-20|1162.42
#2015-03-23|1177.13
#2015-03-24|1179.31
#2015-03-25|1174.15
#2015-03-26|1160.43
#2015-03-27|1165.97
#2015-03-30|1201.36
#2015-03-31|1198.30
#2015-04-01|1210.12
#2015-04-02|1221.06
#2015-04-03|1234.11
#2015-04-06|1239.19
#2015-04-07|1247.95
#2015-04-08|1274.75
#2015-04-09|1282.84
#2015-04-10|1286.38
#2015-04-13|1316.35
#2015-04-14|1312.73
#2015-04-15|1316.87
#2015-04-16|1325.28
#2015-04-17|1327.94
#2015-04-20|1314.82
#2015-04-21|1299.54
#2015-04-22|1313.87
#2015-04-23|1310.80
#2015-04-24|1304.95
#2015-04-27|1314.04
#2015-04-28|1312.58
#2015-04-29|1284.48
#2015-04-30|1273.07
#2015-05-01|1273.08
#2015-05-04|1273.86
#2015-05-05|1263.18
#2015-05-06|1234.57
#2015-05-07|1213.19
#2015-05-08|1239.23
#2015-05-11|1244.21
#2015-05-12|1227.70
#2015-05-13|1233.06
#2015-05-14|1239.02
#2015-05-15|1243.92
#2015-05-18|1245.00
#2015-05-19|1254.41
#2015-05-20|1254.19
#2015-05-21|1254.23
#2015-05-22|1261.24
#2015-05-25|1250.15
#2015-05-26|1260.45
#2015-05-27|1259.86
#2015-05-28|1243.64
#2015-05-29|1240.65
#2015-06-01|1248.59
#2015-06-02|1229.18
#2015-06-03|1232.11
#2015-06-04|1235.18
#2015-06-05|1246.16
#2015-06-08|1226.18
#2015-06-09|1206.24
#2015-06-10|1215.40
#2015-06-11|1201.26
#2015-06-12|1197.16
#2015-06-15|1178.72
#2015-06-16|1160.74
#2015-06-17|1175.84
#2015-06-18|1175.83
#2015-06-19|1170.58
#2015-06-22|1186.27
#2015-06-23|1202.54
#2015-06-24|1209.47
#2015-06-25|1198.44
#2015-06-26|1184.97
#2015-06-29|1162.72
#2015-06-30|1177.80
#2015-07-01|1188.53
#2015-07-02|1183.18
#2015-07-03|1179.35
#2015-07-06|1154.02
#2015-07-07|1140.41
#2015-07-08|1114.69
#2015-07-09|1139.46
#2015-07-10|1155.77
#2015-07-13|1174.14
#2015-07-14|1173.56
#2015-07-15|1172.68
#2015-07-16|1181.13
#2015-07-17|1172.66
#2015-07-20|1165.52
#2015-07-21|1163.27
#2015-07-22|1159.86
#2015-07-23|1152.14
#2015-07-24|1129.94
#2015-07-27|1100.21
#2015-07-28|1095.31
#2015-07-29|1107.03
#2015-07-30|1094.62
#2015-07-31|1101.47
#2015-08-03|1097.43
#2015-08-04|1103.08
#2015-08-05|1114.01
#2015-08-06|1114.59
#2015-08-07|1108.07
#2015-08-10|1109.71
#2015-08-11|1086.28
#2015-08-12|1065.15
#2015-08-13|1078.83
#2015-08-14|1079.21
#2015-08-17|1070.22
#2015-08-18|1056.82
#2015-08-19|1046.31
#2015-08-20|1027.63
#2015-08-21|1006.24
#2015-08-24| 945.84
#2015-08-25| 958.18
#2015-08-26| 963.76
#2015-08-27| 993.28
#2015-08-28|1011.09
#2015-08-31| 998.86
#2015-09-01| 980.41
#2015-09-02| 981.94
#2015-09-03| 990.33
#2015-09-04| 976.37
#2015-09-07| 960.28
#2015-09-08| 974.82
#2015-09-09|1008.08
#2015-09-10|1020.59
#2015-09-11|1012.89
#2015-09-14|1017.84
#2015-09-15|1014.98
#2015-09-16|1026.51
#2015-09-17|1036.88
#2015-09-18|1045.76
#2015-09-21|1041.76
#2015-09-22|1026.59
#2015-09-23| 999.11
#2015-09-24| 992.73
#2015-09-25| 988.46
#2015-09-28| 978.48
#2015-09-29| 969.20
#2015-09-30| 983.82
#2015-10-01| 988.30
#2015-10-02|1002.72
#2015-10-05|1024.34
#2015-10-06|1029.31
#2015-10-07|1066.53
#2015-10-08|1050.00
#2015-10-09|1065.78
#2015-10-12|1079.00
#2015-10-13|1063.29
#2015-10-14|1056.02
#2015-10-15|1073.02
#2015-10-16|1081.18
#2015-10-19|1074.77
#2015-10-20|1072.72
#2015-10-21|1067.34
#2015-10-22|1063.24
#2015-10-23|1069.67
#2015-10-26|1067.55
#2015-10-27|1058.92
#2015-10-28|1050.92
#2015-10-29|1032.32
#2015-10-30|1028.19
#2015-11-02|1025.28
#2015-11-03|1028.70
#2015-11-04|1040.40
#2015-11-05|1037.97
#2015-11-06|1034.35
#2015-11-09|1016.07
#2015-11-10| 998.89
#2015-11-11| 998.84
#2015-11-12| 997.35
#2015-11-13| 988.55
#2015-11-16| 982.98
#2015-11-17| 985.89
#2015-11-18| 982.87
#2015-11-19| 992.51
#2015-11-20|1001.80
#2015-11-23| 996.24
#2015-11-24| 989.47
#2015-11-25| 988.83
#2015-11-26| 986.43
#2015-11-27| 973.15
#2015-11-30| 959.93
#2015-12-01| 974.71
#2015-12-02| 975.30
#2015-12-03| 971.41
#2015-12-04| 963.76
#2015-12-07| 970.53
#2015-12-08| 957.20
#2015-12-09| 944.25
#2015-12-10| 940.63
#2015-12-11| 921.74
#2015-12-14| 920.68
#2015-12-15| 928.30
#2015-12-16| 934.42
#2015-12-17| 950.18
#2015-12-18| 941.19
#2015-12-21| 948.14
#2015-12-22| 950.54
#2015-12-23| 955.88
#2015-12-24| 960.79
#2015-12-25| 960.46
#2015-12-28| 959.77
#2015-12-29| 959.01
#2015-12-30| 956.09
#2015-12-31| 957.73
#2016-01-01| 958.80
#2016-01-04| 927.48
#2016-01-05| 917.56
#2016-01-06| 909.35
#2016-01-07| 881.99
#2016-01-08| 892.73
#2016-01-11| 872.43
#2016-01-12| 866.74
#2016-01-13| 872.98
#2016-01-14| 864.25
#2016-01-15| 847.07
#2016-01-18| 839.01
#2016-01-19| 854.77
#2016-01-20| 831.22
#2016-01-21| 819.12
#2016-01-22| 844.59
#2016-01-25| 854.24
#2016-01-26| 843.74
#2016-01-27| 852.43
#2016-01-28| 858.43
#2016-01-29| 882.12
#2016-02-01| 882.26
#2016-02-02| 868.13
#2016-02-03| 857.98
#2016-02-04| 875.50
#2016-02-05| 877.42
#2016-02-08| 875.24
#2016-02-09| 871.56
#2016-02-10| 873.60
#2016-02-11| 857.53
#2016-02-12| 851.24
#2016-02-15| 870.03
#2016-02-16| 866.68
#2016-02-17| 873.40
#2016-02-18| 897.40
#2016-02-19| 901.82
#2016-02-22| 904.74
#2016-02-23| 897.18
#2016-02-24| 893.83
#2016-02-25| 884.60
#2016-02-26| 888.11
#2016-02-29| 877.90
#2016-03-01| 901.98
#2016-03-02| 921.69
#2016-03-03| 932.96
#2016-03-04| 933.98
#2016-03-07| 940.83
#2016-03-08| 938.95
#2016-03-09| 942.60
#2016-03-10| 940.91
#2016-03-11| 953.21
#2016-03-14| 959.02
#2016-03-15| 945.95
#2016-03-16| 941.52
#2016-03-17| 961.31
#2016-03-18| 972.03
#2016-03-21| 979.59
#2016-03-22| 978.67
#2016-03-23| 978.83
#2016-03-24| 966.30
#2016-03-25| 965.18
#2016-03-28| 962.60
#2016-03-29| 966.93
#2016-03-30| 988.03
#2016-03-31| 998.95
#2016-04-01|1001.60
#2016-04-04|1001.34
#2016-04-05| 986.65
#2016-04-06| 987.44
#2016-04-07| 988.64
#2016-04-08| 996.53
#2016-04-11| 998.50
#2016-04-12|1008.73
#2016-04-13|1028.61
#2016-04-14|1026.53
#2016-04-15|1026.10
#2016-04-18|1032.74
#2016-04-19|1048.53
#2016-04-20|1047.20
#2016-04-21|1045.87
#2016-04-22|1028.02
#2016-04-25|1015.88
#2016-04-26|1021.39
#2016-04-27|1022.09
#2016-04-28|1022.38
#2016-04-29|1018.05
#2016-05-02|1015.50
#2016-05-03|1006.50
#2016-05-04|1000.82
#2016-05-05| 994.36
#2016-05-06| 988.67
#2016-05-09| 986.67
#2016-05-10| 984.82
#2016-05-11| 988.48
#2016-05-12| 988.05
#2016-05-13| 970.87
#2016-05-16| 976.17
#2016-05-17| 980.76
#2016-05-18| 968.91
#2016-05-19| 951.10
#2016-05-20| 949.93
#2016-05-23| 948.95
#2016-05-24| 943.98
#2016-05-25| 963.16
#2016-05-26| 974.34
#2016-05-27| 984.32
#2016-05-30| 985.51
#2016-05-31| 987.59
#2016-06-01| 984.49
#2016-06-02| 985.60
#2016-06-03| 992.05
#2016-06-06|1001.38
#2016-06-07|1021.10
#2016-06-08|1019.27
#2016-06-09|1013.51
#2016-06-10|1003.10
#2016-06-13| 989.80
#2016-06-14| 980.42
#2016-06-15| 990.28
#2016-06-16| 979.48
#2016-06-17| 987.60
#2016-06-20|1000.02
#2016-06-21|1003.43
#2016-06-22|1005.56
#2016-06-23|1008.41
#2016-06-24| 982.83
#2016-06-27| 987.58
#2016-06-28| 989.95
#2016-06-29|1000.02
#2016-06-30|1012.95
#2016-07-01|1017.60
#2016-07-04|1021.56
#2016-07-05|1013.77
#2016-07-06|1008.98
#2016-07-07|1012.30
#2016-07-08|1012.47
#2016-07-11|1034.12
#2016-07-12|1039.85
#2016-07-13|1045.10
#2016-07-14|1052.80
#2016-07-15|1055.98
#2016-07-18|1051.11
#2016-07-19|1051.77
#2016-07-20|1060.01
#2016-07-21|1062.59
#2016-07-22|1064.26
#2016-07-25|1068.77
#2016-07-26|1062.85
#2016-07-27|1070.41
#2016-07-28|1077.58
#2016-07-29|1068.61
#2016-08-01|1079.68
#2016-08-02|1079.55
#2016-08-03|1075.51
#2016-08-04|1074.75
#2016-08-05|1094.43
#2016-08-08|1112.46
#2016-08-09|1117.15
#2016-08-10|1114.45
#2016-08-11|1113.73
#2016-08-12|1112.41
#2016-08-15|1115.49
#2016-08-16|1114.49
#2016-08-17|1103.61
#2016-08-18|1111.00
#2016-08-19|1107.39
#2016-08-22|1103.89
#2016-08-23|1101.94
#2016-08-24|1098.97
#2016-08-25|1094.66
#2016-08-26|1097.27
#2016-08-29|1092.87
#2016-08-30|1104.06
#2016-08-31|1102.42
#2016-09-01|1099.67
#2016-09-02|1099.35
#2016-09-05|1106.69
#2016-09-06|1118.75
#2016-09-07|1116.62
#2016-09-08|1115.63
#2016-09-09|1096.30
#2016-09-12|1071.39
#2016-09-13|1069.84
#2016-09-14|1073.79
#2016-09-15|1075.39
#2016-09-16|1073.91
#2016-09-19|1082.83
#2016-09-20|1079.01
#2016-09-21|1084.14
#2016-09-22|1099.89
#2016-09-23|1097.56
#2016-09-26|1085.75
#2016-09-27|1086.39
#2016-09-28|1091.35
#2016-09-29|1079.23
#2016-09-30|1074.20
#2016-10-03|1095.01
#2016-10-04|1097.73
#2016-10-05|1103.73
#2016-10-06|1101.14
#2016-10-07|1094.54
#2016-10-10|1096.06
#2016-10-11|1088.88
#2016-10-12|1083.88
#2016-10-13|1075.93
#2016-10-14|1089.65
#2016-10-17|1079.73
#2016-10-18|1096.65
#2016-10-19|1098.69
#2016-10-20|1096.93
#2016-10-21|1089.41
#2016-10-24|1090.81
#2016-10-25|1096.58
#2016-10-26|1086.04
#2016-10-27|1076.45
#2016-10-28|1073.20
#2016-10-31|1073.44
#2016-11-01|1081.11
#2016-11-02|1063.84
#2016-11-03|1058.45
#2016-11-04|1058.00
#2016-11-07|1062.85
#2016-11-08|1071.29
#2016-11-09|1049.09
#2016-11-10|1058.94
#2016-11-11|1027.58
#2016-11-14|1019.78
#2016-11-15| 978.88
#2016-11-16| 981.51
#2016-11-17| 970.97
#2016-11-18| 966.14
#2016-11-21| 967.35
#2016-11-22| 976.66
#2016-11-23| 985.38
#2016-11-24| 979.38
#2016-11-25| 991.63
#2016-11-28| 994.52
#2016-11-29| 997.63
#2016-11-30|1006.14
#2016-12-01|1002.15
#2016-12-02| 994.92
#2016-12-05| 993.31
#2016-12-06| 999.36
#2016-12-07| 999.36
#2016-12-08|1008.92
#2016-12-09|1007.17
#2016-12-12| 991.80
#2016-12-13| 990.84
#2016-12-14| 987.10
#2016-12-15| 972.12
#2016-12-16| 969.78
#2016-12-19| 956.36
#2016-12-20| 951.84
#2016-12-21| 951.36
#2016-12-22| 941.93
#2016-12-23| 945.91
#2016-12-26| 942.64
#2016-12-27| 944.75
#2016-12-28| 950.23
#2016-12-29| 956.87
#2016-12-30| 970.60
#2017-01-02| 977.39
#2017-01-03| 972.13
#2017-01-04| 977.02
#2017-01-05| 988.27
#2017-01-06| 989.22
#2017-01-09| 981.63
#2017-01-10| 987.41
#2017-01-11|1000.43
#2017-01-12|1006.26
#2017-01-13|1001.35
#2017-01-16| 997.92
#2017-01-17|1006.92
#2017-01-18|1017.10
#2017-01-19|1016.34
#2017-01-20|1011.12
#2017-01-23|1013.35
#2017-01-24|1030.47
#2017-01-25|1042.42
#2017-01-26|1045.59
#2017-01-27|1043.35
#2017-01-30|1044.25
#2017-01-31|1039.73
#2017-02-01|1058.81
#2017-02-02|1057.31
#2017-02-03|1062.92
#2017-02-06|1069.19
#2017-02-07|1065.88
#2017-02-08|1072.21
#2017-02-09|1084.06
#2017-02-10|1094.05
#2017-02-13|1092.01
#2017-02-14|1085.30
#2017-02-15|1082.50
#2017-02-16|1079.92
#2017-02-17|1078.09
#2017-02-20|1083.53
#2017-02-21|1087.34
#2017-02-22|1094.24
#2017-02-23|1095.18
#2017-02-24|1090.61
#2017-02-27|1082.48
#2017-02-28|1086.70
#2017-03-01|1096.15
#2017-03-02|1097.75
#2017-03-03|1090.71
#2017-03-06|1097.23
#2017-03-07|1098.78
#2017-03-08|1099.49
#2017-03-09|1091.50
#2017-03-10|1090.75
#2017-03-13|1100.01
#2017-03-14|1125.14
#2017-03-15|1127.10
#2017-03-16|1144.87
#2017-03-17|1143.15
#2017-03-20|1144.52
#2017-03-21|1152.19
#2017-03-22|1143.27
#2017-03-23|1148.59
#2017-03-24|1148.36
#2017-03-27|1139.89
#2017-03-28|1144.79
#2017-03-29|1151.56
#2017-03-30|1150.58
#2017-03-31|1146.03
#2017-04-03|1164.97
#2017-04-04|1165.10
#2017-04-05|1177.87
#2017-04-06|1181.13
#2017-04-07|1185.33
#2017-04-10|1175.78
#2017-04-11|1177.70
#2017-04-12|1177.90
#2017-04-13|1178.30
#2017-04-14|1177.31
#2017-04-17|1174.14
#2017-04-18|1164.41
#2017-04-19|1165.05
#2017-04-20|1172.31
#2017-04-21|1172.33
#2017-04-24|1187.02
#2017-04-25|1199.14
#2017-04-26|1204.45
#2017-04-27|1199.10
#2017-04-28|1196.96
#2017-05-01|1196.95
#2017-05-02|1190.54
#2017-05-03|1193.75
#2017-05-04|1191.08
#2017-05-05|1183.65
#2017-05-08|1192.52
#2017-05-09|1192.68
#2017-05-10|1189.74
#2017-05-11|1192.19
#2017-05-12|1185.73
#2017-05-15|1198.99
#2017-05-16|1202.93
#2017-05-17|1196.82
#2017-05-18|1178.28
#2017-05-19|1175.80
#2017-05-22|1177.10
#2017-05-23|1168.65
#2017-05-24|1157.19
#2017-05-25|1175.44
#2017-05-26|1184.98
#2017-05-29|1181.73
#2017-05-30|1183.24
#2017-05-31|1189.98
#2017-06-01|1189.29
#2017-06-02|1192.52
#2017-06-05|1195.75
#2017-06-06|1184.02
#2017-06-07|1190.32
#2017-06-08|1185.30
#2017-06-09|1186.35
#2017-06-12|1173.54
#2017-06-13|1176.28
#2017-06-14|1181.70
#2017-06-15|1172.71
#2017-06-16|1172.18
#2017-06-19|1175.20
#2017-06-20|1174.88
#2017-06-21|1172.27
#2017-06-22|1177.27
#2017-06-23|1171.74
#2017-06-26|1173.74
#2017-06-27|1167.32
#2017-06-28|1164.25
#2017-06-29|1166.77
#2017-06-30|1167.72
#2017-07-03|1175.47
#2017-07-04|1173.33
#2017-07-05|1181.19
#2017-07-06|1181.17
#2017-07-07|1177.32
#2017-07-10|1180.63
#2017-07-11|1181.24
#2017-07-12|1186.84
#2017-07-13|1201.34
#2017-07-14|1203.66
#2017-07-17|1207.68
#2017-07-18|1217.11
#2017-07-19|1207.29
#2017-07-20|1202.30
#2017-07-21|1200.49
#2017-07-24|1199.88
#2017-07-25|1193.81
#2017-07-26|1188.54
#2017-07-27|1195.80
#2017-07-28|1190.86
#2017-07-31|1203.14
#2017-08-01|1202.25
#2017-08-02|1208.26
#2017-08-03|1203.62
#2017-08-04|1205.38
#2017-08-07|1208.50
#2017-08-08|1204.75
#2017-08-09|1199.52
#2017-08-10|1187.59
#2017-08-11|1175.86
#2017-08-14|1189.75
#2017-08-15|1187.00
#2017-08-16|1188.95
#2017-08-17|1186.29
#2017-08-18|1184.32
#2017-08-21|1183.24
#2017-08-22|1180.43
#2017-08-23|1181.92
#2017-08-24|1184.15
#2017-08-25|1184.11
#2017-08-28|1197.00
#2017-08-29|1196.59
#2017-08-30|1203.01
#2017-08-31|1208.19
#2017-09-01|1214.01
#2017-09-04|1204.98
#2017-09-05|1208.23
#2017-09-06|1209.38
#2017-09-07|1213.28
#2017-09-08|1228.93
#2017-09-11|1244.23
#2017-09-12|1250.74
#2017-09-13|1251.53
#2017-09-14|1249.92
#2017-09-15|1247.66
#2017-09-18|1255.24
#2017-09-19|1244.91
#2017-09-20|1247.30
#2017-09-21|1234.71
#2017-09-22|1213.76
#2017-09-25|1194.49
#2017-09-26|1186.64
#2017-09-27|1172.35
#2017-09-28|1167.79
#2017-09-29|1175.74
#2017-10-02|1175.87
#2017-10-03|1181.93
#2017-10-04|1188.81
#2017-10-05|1188.78
#2017-10-06|1189.93
#2017-10-09|1190.33
#2017-10-10|1193.10
#2017-10-11|1190.79
#2017-10-12|1192.96
#2017-10-13|1201.35
#2017-10-16|1208.30
#2017-10-17|1208.11
#2017-10-18|1203.48
#2017-10-19|1193.84
#2017-10-20|1202.70
#2017-10-23|1214.49
#2017-10-24|1216.00
#2017-10-25|1240.72
#2017-10-26|1239.19
#2017-10-27|1233.01
#2017-10-30|1236.72
#2017-10-31|1234.32
#2017-11-01|1230.62
#2017-11-02|1229.93
#2017-11-03|1234.60
#2017-11-06|1227.18
#2017-11-07|1212.75
#2017-11-08|1214.36
#2017-11-09|1211.40
#2017-11-10|1216.25
#2017-11-13|1204.95
#2017-11-14|1197.05
#2017-11-15|1196.55
#2017-11-16|1197.35
#2017-11-17|1207.14
#2017-11-20|1200.18
#2017-11-21|1199.53
#2017-11-22|1212.13
#2017-11-23|1211.50
#2017-11-24|1211.37
#2017-11-27|1208.44
#2017-11-28|1211.32
#2017-11-29|1214.23
#2017-11-30|1204.63
#2017-12-01|1197.35
#2017-12-04|1194.04
#2017-12-05|1191.82
#2017-12-06|1173.99
#2017-12-07|1183.80
#2017-12-08|1191.71
#2017-12-11|1198.89
#2017-12-12|1189.90
#2017-12-13|1190.54
#2017-12-14|1197.17
#2017-12-15|1195.58
#2017-12-18|1199.76
#2017-12-19|1206.22
#2017-12-20|1210.86
#2017-12-21|1222.03
#2017-12-22|1223.16
#2017-12-25|1225.19
#2017-12-26|1229.58
#2017-12-27|1228.18
#2017-12-28|1229.15
#2017-12-29|1243.03
#2018-01-01|1237.50
#2018-01-02|1251.62
#2018-01-03|1265.01
#2018-01-04|1285.73
#2018-01-05|1296.54
#2018-01-08|1310.77
#2018-01-09|1309.03
#2018-01-10|1311.40
#2018-01-11|1302.52
#2018-01-12|1301.06
#2018-01-15|1303.78
#2018-01-16|1300.87
#2018-01-17|1313.74
#2018-01-18|1309.84
#2018-01-19|1313.21
#2018-01-22|1313.03
#2018-01-23|1317.09
#2018-01-24|1314.00
#2018-01-25|1322.13
#2018-01-26|1330.72
#2018-01-29|1330.04
#2018-01-30|1311.18
#2018-01-31|1311.00
#2018-02-01|1319.09
#2018-02-02|1298.33
#2018-02-05|1273.18
#2018-02-06|1239.76
#2018-02-07|1233.43
#2018-02-08|1241.89
#2018-02-09|1222.21
#2018-02-12|1233.09
#2018-02-13|1241.61
#2018-02-14|1245.53
#2018-02-15|1250.22
#2018-02-16|1243.95
#2018-02-19|1236.60
#2018-02-20|1233.97
#2018-02-21|1239.76
#2018-02-22|1229.36
#2018-02-23|1243.05
#2018-02-26|1255.89
#2018-02-27|1256.49
#2018-02-28|1243.21
#2018-03-01|1240.47
#2018-03-02|1234.60
#2018-03-05|1219.54
#2018-03-06|1220.19
#2018-03-07|1208.92
#2018-03-08|1214.15
#2018-03-09|1218.05
#2018-03-12|1241.91
#2018-03-13|1243.86
#2018-03-14|1251.42
#2018-03-15|1250.64
#2018-03-16|1234.16
#2018-03-19|1222.77
#2018-03-20|1226.08
#2018-03-21|1224.48
#2018-03-22|1221.09
#2018-03-23|1204.06
#2018-03-26|1217.78
#2018-03-27|1227.64
#2018-03-28|1213.11
#2018-03-29|1214.88
#2018-03-30|1217.52
#2018-04-02|1233.17
#2018-04-03|1246.73
#2018-04-04|1222.52
#2018-04-05|1239.18
#2018-04-06|1244.78
#2018-04-09|1253.56
#2018-04-10|1267.81
#2018-04-11|1263.50
#2018-04-12|1257.07
#2018-04-13|1257.96
#2018-04-16|1254.50
#2018-04-17|1250.20
#2018-04-18|1256.41
#2018-04-19|1268.98
#2018-04-20|1253.92
#2018-04-23|1251.95
#2018-04-24|1262.93
#2018-04-25|1247.28
#2018-04-26|1240.47
#2018-04-27|1255.96
#2018-04-30|1276.74
#2018-05-01|1276.72
#2018-05-02|1266.40
#2018-05-03|1250.60
#2018-05-04|1236.67
#2018-05-07|1243.08
#2018-05-08|1245.40
#2018-05-09|1242.92
#2018-05-10|1240.45
#2018-05-11|1259.73
#2018-05-14|1258.86
#2018-05-15|1255.89
#2018-05-16|1254.54
#2018-05-17|1246.89
#2018-05-18|1231.39
#2018-05-21|1229.21
#2018-05-22|1229.38
#2018-05-23|1214.46
#2018-05-24|1221.19
#2018-05-25|1229.37
#2018-05-28|1247.77
#2018-05-29|1234.44
#2018-05-30|1216.13
#2018-05-31|1226.10
#2018-06-01|1227.88
#2018-06-04|1237.83
#2018-06-05|1230.08
#2018-06-06|1233.80
#2018-06-07|1242.57
#2018-06-08|1224.54
#2018-06-11|1232.72
#2018-06-12|1230.40
#2018-06-13|1225.28
#2018-06-14|1216.78
#2018-06-15|1209.00
#2018-06-18|1200.78
#2018-06-19|1173.09
#2018-06-20|1173.89
#2018-06-21|1161.11
#2018-06-22|1167.80
#2018-06-25|1152.48
#2018-06-26|1149.78
#2018-06-27|1127.19
#2018-06-28|1116.69
#2018-06-29|1140.28
#2018-07-02|1138.83
#2018-07-03|1129.33
#2018-07-04|1122.57
#2018-07-05|1127.60
#2018-07-06|1132.14
#2018-07-09|1154.02
#2018-07-10|1166.42
#2018-07-11|1152.49
#2018-07-12|1165.31
#2018-07-13|1167.06
#2018-07-16|1147.79
#2018-07-17|1154.49
#2018-07-18|1155.22
#2018-07-19|1149.40
#2018-07-20|1153.44
#2018-07-23|1178.53
#2018-07-24|1233.54
#2018-07-25|1231.52
#2018-07-26|1236.60
#2018-07-27|1243.70
#2018-07-30|1249.65
#2018-07-31|1245.95
#2018-08-01|1251.77
#2018-08-02|1235.58
#2018-08-03|1224.19
#2018-08-06|1221.40
#2018-08-07|1239.37
#2018-08-08|1249.96
#2018-08-09|1246.44
#2018-08-10|1236.78
#2018-08-13|1220.50
#2018-08-14|1225.97
#2018-08-15|1215.40
#2018-08-16|1202.41
#2018-08-17|1210.58
#2018-08-20|1239.32
#2018-08-21|1249.33
#2018-08-22|1249.49
#2018-08-23|1252.96
#2018-08-24|1249.44
#2018-08-27|1263.10
#2018-08-28|1259.17
#2018-08-29|1254.98
#2018-08-30|1244.18
#2018-08-31|1246.90
#2018-09-03|1236.20
#2018-09-04|1217.76
#2018-09-05|1200.03
#2018-09-06|1197.11
#2018-09-07|1202.10
#2018-09-10|1166.35
#2018-09-11|1152.60
#2018-09-12|1159.25
#2018-09-13|1171.51
#2018-09-14|1192.36
#2018-09-17|1172.13
#2018-09-18|1180.74
#2018-09-19|1193.59
#2018-09-20|1195.74
#2018-09-21|1210.00
#2018-09-24|1186.28
#2018-09-25|1190.39
#2018-09-26|1196.23
#2018-09-27|1200.87
#2018-09-28|1198.49
#2018-10-01|1186.34
#2018-10-02|1167.83
#2018-10-03|1160.86
#2018-10-04|1142.66
#2018-10-05|1127.83
#2018-10-08|1118.56
#2018-10-09|1110.16
#2018-10-10|1120.94
#2018-10-11|1089.80
#2018-10-12|1119.38
#2018-10-15|1106.64
#2018-10-16|1111.20
#2018-10-17|1106.09
#2018-10-18|1100.77
#2018-10-19|1091.73
#2018-10-22|1085.41
#2018-10-23|1054.27
#2018-10-24|1051.87
#2018-10-25|1046.65
#2018-10-26|1034.11
#2018-10-29|1045.92
#2018-10-30|1044.14
#2018-10-31|1070.94
#2018-11-01|1094.90
#2018-11-02|1135.15
#2018-11-05|1118.82
#2018-11-06|1126.22
#2018-11-07|1134.57
#2018-11-08|1133.43
#2018-11-09|1134.88
#2018-11-12|1126.05
#2018-11-13|1140.51
#2018-11-14|1155.15
#2018-11-15|1167.38
#2018-11-16|1169.16
#2018-11-19|1175.58
#2018-11-20|1171.12
#2018-11-21|1173.46
#2018-11-22|1173.26
#2018-11-23|1170.60
#2018-11-26|1180.08
#2018-11-27|1175.97
#2018-11-28|1175.32
#2018-11-29|1192.52
#2018-11-30|1196.25
#2018-12-03|1202.49
#2018-12-04|1194.08
#2018-12-05|1179.40
#2018-12-06|1155.57
#2018-12-07|1165.48
#2018-12-10|1141.70
#2018-12-11|1142.73
#2018-12-12|1158.72
#2018-12-13|1172.48
#2018-12-14|1171.01
#2018-12-17|1172.76
#2018-12-18|1179.11
#2018-12-19|1197.57
#2018-12-20|1199.19
#2018-12-21|1183.35
#2018-12-24|1168.33
#2018-12-25|1166.75
#2018-12-26|1172.11
#2018-12-27|1173.57
#2018-12-28|1183.96
#2018-12-31|1190.35
#2019-01-01|1190.62
#2019-01-02|1180.30
#2019-01-03|1168.31
#2019-01-04|1173.51
#2019-01-07|1184.13
#2019-01-08|1178.35
#2019-01-09|1181.03
#2019-01-10|1184.35
#2019-01-11|1181.66
#2019-01-14|1167.23
#2019-01-15|1178.15
#2019-01-16|1175.98
#2019-01-17|1181.85
#2019-01-18|1180.56
#2019-01-21|1183.56
#2019-01-22|1175.58
#2019-01-23|1175.07
#2019-01-24|1177.04
#2019-01-25|1169.23
#2019-01-28|1173.62
#2019-01-29|1177.27
#2019-01-30|1181.78
#2019-01-31|1196.16
#2019-02-01|1202.17
#2019-02-04|1189.45
#2019-02-05|1190.55
#2019-02-06|1203.19
#2019-02-07|1202.89
#2019-02-08|1191.08
#2019-02-11|1182.62
#2019-02-12|1186.27
#2019-02-13|1189.74
#2019-02-14|1187.34
#2019-02-15|1175.48
#2019-02-18|1181.82
#2019-02-19|1187.22
#2019-02-20|1210.46
#2019-02-21|1220.42
#2019-02-22|1218.24
#2019-02-25|1223.30
#2019-02-26|1226.31
#2019-02-27|1228.14
#2019-02-28|1226.04
#2019-03-01|1233.25
#2019-03-04|1236.72
#2019-03-05|1247.20
#2019-03-06|1253.88
#2019-03-07|1257.12
#2019-03-08|1241.34
#2019-03-11|1251.67
#2019-03-12|1269.24
#2019-03-13|1267.01
#2019-03-14|1266.21
#2019-03-15|1271.94
#2019-03-18|1274.83
#2019-03-19|1271.82
#2019-03-20|1271.02
#2019-03-21|1281.37
#2019-03-22|1288.31
#2019-03-25|1277.14
#2019-03-26|1287.46
#2019-03-27|1282.66
#2019-03-28|1294.03
#2019-03-29|1298.68
#2019-04-01|1308.96
#2019-04-02|1313.67
#2019-04-03|1313.69
#2019-04-04|1307.36
#2019-04-05|1310.46
#2019-04-08|1311.86
#2019-04-09|1310.69
#2019-04-10|1308.27
#2019-04-11|1300.39
#2019-04-12|1298.86
#2019-04-15|1299.93
#2019-04-16|1310.81
#2019-04-17|1311.65
#2019-04-18|1308.20
#2019-04-19|1309.63
#2019-04-22|1295.16
#2019-04-23|1283.58
#2019-04-24|1291.62
#2019-04-25|1287.80
#2019-04-26|1293.53
#2019-04-29|1299.49
#2019-04-30|1299.24
#2019-05-01|1299.25
#2019-05-02|1294.78
#2019-05-03|1298.97
#2019-05-06|1276.59
#2019-05-07|1280.91
#2019-05-08|1269.00
#2019-05-09|1251.89
#2019-05-10|1251.34
#2019-05-13|1233.00
#2019-05-14|1233.45
#2019-05-15|1228.56
#2019-05-16|1239.79
#2019-05-17|1238.30
#2019-05-20|1278.61
#2019-05-21|1275.30
#2019-05-22|1278.20
#2019-05-23|1275.65
#2019-05-24|1302.81
#2019-05-27|1315.90
#2019-05-28|1306.54
#2019-05-29|1295.22
#2019-05-30|1303.31
#2019-05-31|1314.06
#2019-06-03|1333.02
#2019-06-04|1323.89
#2019-06-05|1327.35
#2019-06-06|1314.84
#2019-06-07|1311.40
#2019-06-10|1323.51
#2019-06-11|1337.60
#2019-06-12|1333.16
#2019-06-13|1332.64
#2019-06-14|1324.22
#2019-06-17|1311.78
#2019-06-18|1317.91
#2019-06-19|1328.09
#2019-06-20|1350.38
#2019-06-21|1343.69
#2019-06-24|1342.50
#2019-06-25|1341.79
#2019-06-26|1351.97
#2019-06-27|1358.35
#2019-06-28|1353.47
#2019-07-01|1357.24
#2019-07-02|1361.43
#2019-07-03|1366.57
#2019-07-04|1371.16
#2019-07-05|1364.31
#2019-07-08|1332.89
#2019-07-09|1343.80
#2019-07-10|1337.15
#2019-07-11|1340.29
#2019-07-12|1331.59
#2019-07-15|1331.89
#2019-07-16|1339.45
#2019-07-17|1340.70
#2019-07-18|1330.94
#2019-07-19|1327.49
#2019-07-22|1325.98
#2019-07-23|1328.64
#2019-07-24|1328.32
#2019-07-25|1325.27
#2019-07-26|1330.48
#2019-07-29|1317.72
#2019-07-30|1311.27
#2019-07-31|1313.79
#2019-08-01|1292.67
#2019-08-02|1286.74
#2019-08-05|1254.55
#2019-08-06|1264.77
#2019-08-07|1260.16
#2019-08-08|1268.74
#2019-08-09|1271.63
#2019-08-12|1270.96
#2019-08-13|1237.10
#2019-08-14|1249.11
#2019-08-15|1245.62
#2019-08-16|1255.65
#2019-08-19|1258.06
#2019-08-20|1251.60
#2019-08-21|1239.35
#2019-08-22|1224.15
#2019-08-23|1232.98
#2019-08-26|1233.99
#2019-08-27|1251.83
#2019-08-28|1248.14
#2019-08-29|1248.91
#2019-08-30|1257.64
#2019-09-02|1260.78
#2019-09-03|1230.07
#2019-09-04|1237.41
#2019-09-05|1249.78
#2019-09-06|1262.18
#2019-09-09|1271.21
#2019-09-10|1269.42
#2019-09-11|1276.96
#2019-09-12|1286.65
#2019-09-13|1296.17
#2019-09-16|1279.94
#2019-09-17|1260.29
#2019-09-18|1267.37
#2019-09-19|1256.01
#2019-09-20|1317.67
#2019-09-23|1351.22
#2019-09-24|1330.81
#2019-09-25|1314.23
#2019-09-26|1331.02
#2019-09-27|1326.15
#2019-09-30|1316.48
#2019-10-01|1304.86
#2019-10-02|1298.96
#2019-10-03|1291.03
#2019-10-04|1281.30
#2019-10-07|1268.34
#2019-10-08|1269.39
#2019-10-09|1282.40
#2019-10-10|1279.89
#2019-10-11|1295.54
#2019-10-14|1301.86
#2019-10-15|1300.66
#2019-10-16|1299.29
#2019-10-17|1310.59
#2019-10-18|1320.23
#2019-10-21|1321.44
#2019-10-22|1317.57
#2019-10-23|1316.06
#2019-10-24|1319.46
#2019-10-25|1313.43
#2019-10-28|1314.00
#2019-10-29|1321.64
#2019-10-30|1327.23
#2019-10-31|1326.96
#2019-11-01|1325.02
#2019-11-04|1341.47
#2019-11-05|1342.07
#2019-11-06|1340.82
#2019-11-07|1348.62
#2019-11-08|1336.34
#2019-11-11|1317.53
#2019-11-12|1320.63
#2019-11-13|1302.12
#2019-11-14|1297.78
#2019-11-15|1302.84
#2019-11-18|1305.78
#2019-11-19|1313.31
#2019-11-20|1315.70
#2019-11-21|1315.04
#2019-11-22|1312.74
#2019-11-25|1332.39
#2019-11-26|1327.38
#2019-11-27|1327.51
#2019-11-28|1328.48
#2019-11-29|1310.48
#2019-12-02|1317.40
#2019-12-03|1307.16
#2019-12-04|1297.30
#2019-12-05|1303.60
#2019-12-06|1307.47
#2019-12-09|1307.22
#2019-12-10|1302.80
#2019-12-11|1307.90
#2019-12-12|1317.43
#2019-12-13|1333.99
#2019-12-16|1326.57
#2019-12-17|1339.46
#2019-12-18|1347.19
#2019-12-19|1343.04
#2019-12-20|1348.94
#2019-12-23|1352.99
#2019-12-24|1346.75
#2019-12-25|1345.73
#2019-12-26|1341.19
#2019-12-27|1353.29
#2019-12-30|1360.29
#2019-12-31|1358.02
#2020-01-01|1361.11
#2020-01-02|1386.62
#2020-01-03|1369.62
#2020-01-06|1343.09
#2020-01-07|1353.99
#2020-01-08|1341.54
#2020-01-09|1369.24
#2020-01-10|1379.33
#2020-01-13|1385.13
#2020-01-14|1388.65
#2020-01-15|1393.31
#2020-01-16|1388.28
#2020-01-17|1394.04
#2020-01-20|1393.24
#2020-01-21|1371.34
#2020-01-22|1371.54
#2020-01-23|1375.33
#2020-01-24|1384.11
#2020-01-27|1375.82
#2020-01-28|1368.42
#2020-01-29|1363.74
#2020-01-30|1334.88
#2020-01-31|1324.85
#2020-02-03|1316.67
#2020-02-04|1342.12
#2020-02-05|1347.81
#2020-02-06|1355.50
#2020-02-07|1347.02
#2020-02-10|1349.31
#2020-02-11|1355.68
#2020-02-12|1358.54
#2020-02-13|1356.17
#2020-02-14|1359.65
#2020-02-17|1359.73
#2020-02-18|1350.76
#2020-02-19|1360.51
#2020-02-20|1344.01
#2020-02-21|1336.58
#2020-02-24|1305.42
#2020-02-25|1298.03
#2020-02-26|1288.80
#2020-02-27|1304.15
#2020-02-28|1267.29
#2020-03-02|1266.59
#2020-03-03|1276.56
#2020-03-04|1282.65
#2020-03-05|1287.24
#2020-03-06|1266.02
#2020-03-09|1217.36
#2020-03-10|1220.39
#2020-03-11|1216.83
#2020-03-12|1140.26
#2020-03-13|1143.18
#2020-03-16|1072.68
#2020-03-17|1061.57
#2020-03-18|1015.24
#2020-03-19| 965.25
#2020-03-20|1047.85
#2020-03-23| 930.62
#2020-03-24| 949.42
#2020-03-25| 992.80
#2020-03-26|1021.73
#2020-03-27|1028.84
#2020-03-30|1007.11
#2020-03-31|1041.43
#2020-04-01|1016.58
#2020-04-02|1017.12
#2020-04-03| 999.04
#2020-04-06|1006.25
#2020-04-07|1059.73
#2020-04-08|1046.25
#2020-04-09|1064.79
#2020-04-10|1067.26
#2020-04-13|1082.69
#2020-04-14|1091.50
#2020-04-15|1096.53
#2020-04-16|1095.66
#2020-04-17|1115.17
#2020-04-20|1109.87
#2020-04-21|1090.54
#2020-04-22|1116.37
#2020-04-23|1117.90
#2020-04-24|1106.22
#2020-04-27|1121.40
#2020-04-28|1125.33
#2020-04-29|1136.94
#2020-04-30|1156.33
#2020-05-01|1156.33
#2020-05-04|1105.40
#2020-05-05|1094.91
#2020-05-06|1090.62
#2020-05-07|1084.51
#2020-05-08|1091.80
#2020-05-11|1100.25
#2020-05-12|1091.37
#2020-05-13|1109.31
#2020-05-14|1094.71
#2020-05-15|1097.54
#2020-05-18|1073.27
#2020-05-19|1081.99
#2020-05-20|1093.98
#2020-05-21|1100.98
#2020-05-22|1093.35
#2020-05-25|1094.11
#2020-05-26|1109.29
#2020-05-27|1111.64
#2020-05-28|1124.93
#2020-05-29|1148.59
#2020-06-01|1156.20
#2020-06-02|1169.92
#2020-06-03|1177.57
#2020-06-04|1157.72
#2020-06-05|1172.25
#2020-06-08|1165.62
#2020-06-09|1161.02
#2020-06-10|1165.20
#2020-06-11|1144.32
#2020-06-12|1147.09
#2020-06-15|1127.56
#2020-06-16|1137.05
#2020-06-17|1131.78
#2020-06-18|1131.22
#2020-06-19|1134.80
#2020-06-22|1139.96
#2020-06-23|1159.25
#2020-06-24|1159.83
#2020-06-25|1148.49
#2020-06-26|1150.24
#2020-06-29|1144.29
#2020-06-30|1153.96
#2020-07-01|1151.30
#2020-07-02|1176.98
#2020-07-03|1186.68
#2020-07-06|1208.00
#2020-07-07|1198.95
#2020-07-08|1191.60
#2020-07-09|1198.00
#2020-07-10|1181.36
#2020-07-13|1186.36
#2020-07-14|1175.39
#2020-07-15|1171.22
#2020-07-16|1165.52
#2020-07-17|1177.11
#2020-07-20|1203.66
#2020-07-21|1205.35
#2020-07-22|1192.90
#2020-07-23|1194.26
#2020-07-24|1175.46
#2020-07-27|1189.22
#2020-07-28|1197.27
#2020-07-29|1205.85
#2020-07-30|1208.36
#2020-07-31|1208.93
#2020-08-03|1207.66
#2020-08-04|1206.80
#2020-08-05|1220.13
#2020-08-06|1223.74
#2020-08-07|1238.01
#2020-08-10|1234.53
#2020-08-11|1235.46
#2020-08-12|1225.20
#2020-08-13|1231.87
#2020-08-14|1231.45
#2020-08-17|1250.06
#2020-08-18|1270.17
#2020-08-19|1264.29
#2020-08-20|1248.44
#2020-08-21|1267.66
#2020-08-24|1281.04
#2020-08-25|1283.02
#2020-08-26|1269.86
#2020-08-27|1271.70
#2020-08-28|1270.17
#2020-08-31|1237.00
#2020-09-01|1262.01
#2020-09-02|1257.90
#2020-09-03|1262.59
#2020-09-04|1253.98
#2020-09-07|1252.76
#2020-09-08|1241.55
#2020-09-09|1235.13
#2020-09-10|1246.27
#2020-09-11|1237.34
#2020-09-14|1246.58
#2020-09-15|1243.87
#2020-09-16|1250.89
#2020-09-17|1240.51
#2020-09-18|1249.59
#2020-09-21|1218.28
#2020-09-22|1203.02
#2020-09-23|1196.93
#2020-09-24|1166.25
#2020-09-25|1183.29
#2020-09-28|1198.74
#2020-09-29|1196.62
#2020-09-30|1207.44
#2020-10-01|1224.69
#2020-10-02|1223.90
#2020-10-05|1216.07
#2020-10-06|1233.00
#2020-10-07|1236.99
#2020-10-08|1247.10
#2020-10-09|1249.11
#2020-10-12|1246.09
#2020-10-13|1246.68
#2020-10-14|1246.30
#2020-10-15|1229.07
#2020-10-16|1240.18
#2020-10-19|1242.16
#2020-10-20|1249.86
#2020-10-21|1253.39
#2020-10-22|1253.51
#2020-10-23|1242.43
#2020-10-26|1241.58
#2020-10-27|1257.04
#2020-10-28|1246.88
#2020-10-29|1239.29
#2020-10-30|1235.49
#2020-11-02|1238.94
#2020-11-03|1252.71
#2020-11-04|1258.18
#2020-11-05|1290.58
#2020-11-06|1291.72
#2020-11-09|1304.87
#2020-11-10|1328.54
#2020-11-11|1365.94
#2020-11-12|1361.30
#2020-11-13|1350.34
#2020-11-16|1353.73
#2020-11-17|1376.48
#2020-11-18|1391.05
#2020-11-19|1369.13
#2020-11-20|1374.59
#2020-11-23|1392.34
#2020-11-24|1384.89
#2020-11-25|1366.71
#2020-11-26|1384.78
#2020-11-27|1389.36
#2020-11-30|1369.39
#2020-12-01|1387.46
#2020-12-02|1385.52
#2020-12-03|1389.99
#2020-12-04|1398.21
#2020-12-07|1395.99
#2020-12-08|1403.87
#2020-12-09|1397.71
#2020-12-10|1386.01
#2020-12-11|1383.74
#2020-12-14|1395.06
#2020-12-15|1394.02
#2020-12-16|1405.20
#2020-12-17|1412.52
#2020-12-18|1411.00
#2020-12-21|1373.39
#2020-12-22|1371.28
#2020-12-23|1371.42
#2020-12-24|1377.03
#2020-12-25|1379.00
#2020-12-28|1383.79
#2020-12-29|1389.07
#2020-12-30|1407.18
#2020-12-31|1406.26
#2021-01-01|1409.03
#2021-01-04|1414.64
#2021-01-05|1414.65
#2021-01-06|1441.07
#2021-01-07|1446.89
#2021-01-08|1473.86
#2021-01-11|1463.14
#2021-01-12|1469.74
#2021-01-13|1472.25
#2021-01-14|1473.89
#2021-01-15|1455.47
#2021-01-18|1441.91
#2021-01-19|1465.85
#2021-01-20|1463.51
#2021-01-21|1455.35
#2021-01-22|1443.29
#2021-01-25|1439.50
#2021-01-26|1432.91
#2021-01-27|1427.27
#2021-01-28|1408.29
#2021-01-29|1390.25
#2021-02-01|1452.76
#2021-02-02|1506.81
#2021-02-03|1497.69
#2021-02-04|1499.84
#2021-02-05|1506.24
#2021-02-08|1530.12
#2021-02-09|1538.17
#2021-02-10|1537.66
#2021-02-11|1538.49
#2021-02-12|1535.60
#2021-02-15|1543.24
#2021-02-16|1554.17
#2021-02-17|1553.21
#2021-02-18|1532.99
#2021-02-19|1550.55
#2021-02-22|1536.36
#2021-02-23|1545.66
#2021-02-24|1560.50
#2021-02-25|1573.31
#2021-02-26|1511.94
#2021-03-01|1541.76
#2021-03-02|1561.22
#2021-03-03|1579.49
#2021-03-04|1575.02
#2021-03-05|1553.35
#2021-03-08|1553.85
#2021-03-09|1559.71
#2021-03-10|1574.24
#2021-03-11|1583.15
#2021-03-12|1576.00
#2021-03-15|1571.82
#2021-03-16|1569.00
#2021-03-17|1552.39
#2021-03-18|1552.34
#2021-03-19|1553.14
#2021-03-22|1571.32
#2021-03-23|1577.47
#2021-03-24|1557.74
#2021-03-25|1545.67
#2021-03-26|1561.14
#2021-03-29|1577.69
#2021-03-30|1585.24
#2021-03-31|1585.95
#2021-04-01|1599.67
#2021-04-02|1601.63
#2021-04-05|1584.05
#2021-04-06|1581.23
#2021-04-07|1578.22
#2021-04-08|1600.30
#2021-04-09|1595.45
#2021-04-12|1544.00
#2021-04-13|1556.75
#2021-04-14|1562.31
#2021-04-15|1556.93
#2021-04-16|1578.79
#2021-04-19|1561.63
#2021-04-20|1558.75
#2021-04-21|1570.37
#2021-04-22|1565.87
#2021-04-23|1552.01
#2021-04-26|1567.83
#2021-04-27|1581.37
#2021-04-28|1592.91
#2021-04-29|1598.55
#2021-04-30|1587.59
#2021-05-03|1586.73
#2021-05-04|1580.87
#2021-05-05|1587.47
#2021-05-06|1605.70
#2021-05-07|1604.43
#2021-05-10|1621.47
#2021-05-11|1616.69
#2021-05-12|1587.51
#2021-05-13|1575.54
#2021-05-14|1585.17
#2021-05-17|1573.58
#2021-05-18|1602.76
#2021-05-19|1594.54
#2021-05-20|1597.86
#2021-05-21|1605.12
#2021-05-24|1598.73
#2021-05-25|1605.20
#2021-05-26|1616.18
#2021-05-27|1633.94
#2021-05-28|1636.91
#2021-05-31|1645.57
#2021-06-01|1639.34
#2021-06-02|1641.43
#2021-06-03|1657.91
#2021-06-04|1652.76
#2021-06-07|1667.02
#2021-06-08|1653.72
#2021-06-09|1639.84
#2021-06-10|1641.49
#2021-06-11|1636.54
#2021-06-14|1636.30
#2021-06-15|1631.63
#2021-06-16|1618.98
#2021-06-17|1603.12
#2021-06-18|1598.54
#2021-06-21|1587.12
#2021-06-22|1597.67
#2021-06-23|1596.94
#2021-06-24|1609.63
#2021-06-25|1618.99
#2021-06-28|1609.88
#2021-06-29|1605.55
#2021-06-30|1594.89
#2021-07-01|1583.20
#2021-07-02|1572.07
#2021-07-05|1581.13
#2021-07-06|1588.28
#2021-07-07|1586.94
#2021-07-08|1581.63
#2021-07-09|1581.27
#2021-07-12|1596.69
#2021-07-13|1607.05
#2021-07-14|1605.30
#2021-07-15|1627.45
#2021-07-16|1633.32
#2021-07-19|1620.68
#2021-07-20|1627.73
#2021-07-21|1624.49
#2021-07-22|1650.49
#2021-07-23|1641.48
#2021-07-26|1634.51
#2021-07-27|1617.61
#2021-07-28|1616.29
#2021-07-29|1628.52
#2021-07-30|1630.82
#2021-08-02|1668.71
#2021-08-03|1693.58
#2021-08-04|1688.04
#2021-08-05|1675.16
#2021-08-06|1660.27
#2021-08-09|1658.90
#2021-08-10|1644.84
#2021-08-11|1639.25
#2021-08-12|1649.37
#2021-08-13|1662.22
#2021-08-16|1650.88
#2021-08-17|1645.64
#2021-08-18|1666.27
#2021-08-19|1646.94
#2021-08-20|1627.03
#2021-08-23|1625.40
#2021-08-24|1639.18
#2021-08-25|1640.69
#2021-08-26|1631.30
#2021-08-27|1662.24
#2021-08-30|1686.09
#2021-08-31|1724.44
#2021-09-01|1735.35
#2021-09-02|1753.71
#2021-09-03|1770.04
#2021-09-06|1784.99
#2021-09-07|1781.99
#2021-09-08|1762.78
#2021-09-09|1771.61
#2021-09-10|1784.18
#2021-09-13|1785.81
#2021-09-14|1787.16
#2021-09-15|1784.94
#2021-09-16|1773.81
#2021-09-17|1766.62
#2021-09-20|1732.14
#2021-09-21|1742.30
#2021-09-22|1741.44
#2021-09-23|1768.44
#2021-09-24|1744.53
#2021-09-27|1731.44
#2021-09-28|1724.75
#2021-09-29|1708.70
#2021-09-30|1697.91
#2021-10-01|1698.57
#2021-10-04|1703.49
#2021-10-05|1691.15
#2021-10-06|1662.14
#2021-10-07|1688.85
#2021-10-08|1684.89
#2021-10-11|1678.51
#2021-10-12|1671.27
#2021-10-13|1688.56
#2021-10-14|1709.14
#2021-10-15|1704.75
#2021-10-18|1711.95
#2021-10-19|1708.49
#2021-10-20|1694.57
#2021-10-21|1696.86
#2021-10-22|1694.21
#2021-10-25|1679.74
#2021-10-26|1690.59
#2021-10-27|1683.55
#2021-10-28|1689.10
#2021-10-29|1693.20
#2021-11-01|1703.08
#2021-11-02|1697.29
#2021-11-03|1727.46
#2021-11-04|1733.46
#2021-11-05|1732.55
#2021-11-08|1768.08
#2021-11-09|1771.53
#2021-11-10|1763.68
#2021-11-11|1762.83
#2021-11-12|1772.25
#2021-11-15|1762.94
#2021-11-16|1749.81
#2021-11-17|1743.48
#2021-11-18|1722.66
#2021-11-19|1724.27
#2021-11-22|1699.24
#2021-11-23|1706.37
#2021-11-24|1694.28
#2021-11-25|1685.92
#2021-11-26|1632.39
#2021-11-29|1618.29
#2021-11-30|1607.83
#2021-12-01|1620.17
#2021-12-02|1629.70
#2021-12-03|1632.40
#2021-12-06|1618.44
#2021-12-07|1638.95
#2021-12-08|1654.86
#2021-12-09|1672.37
#2021-12-10|1662.15
#2021-12-13|1665.77
#2021-12-14|1654.73
#2021-12-15|1650.09
#2021-12-16|1654.06
#2021-12-17|1641.07
#2021-12-20|1606.46
#2021-12-21|1632.56
#2021-12-22|1648.12
#2021-12-23|1664.29
#2021-12-24|1656.28
#2021-12-27|1658.09
#2021-12-28|1682.27
#2021-12-29|1677.31
#2021-12-30|1672.38
#2021-12-31|1690.23
#2022-01-03|1708.48
#2022-01-04|1709.38
#2022-01-05|1719.93
#2022-01-06|1708.29
#2022-01-07|1733.65
#2022-01-10|1751.79
#2022-01-11|1764.72
#2022-01-12|1769.65
#2022-01-13|1773.60
#2022-01-14|1777.84
#2022-01-17|1787.78
#2022-01-18|1748.64
#2022-01-19|1749.88
#2022-01-20|1749.53
#2022-01-21|1725.53
#2022-01-24|1689.69
#2022-01-25|1684.30
#2022-01-26|1685.28
#2022-01-27|1669.94
#2022-01-28|1664.38
#2022-01-31|1682.59
#2022-02-01|1717.44
#2022-02-02|1714.18
#2022-02-03|1696.69
#2022-02-04|1712.52
#2022-02-07|1703.78
#2022-02-08|1702.22
#2022-02-09|1724.13
#2022-02-10|1740.44
#2022-02-11|1710.45
#2022-02-14|1657.34
#2022-02-15|1697.61
#2022-02-16|1701.54
#2022-02-17|1702.16
#2022-02-18|1706.20
#2022-02-21|1699.08
#2022-02-22|1682.73
#2022-02-23|1677.26
#2022-02-24|1599.12
#2022-02-25|1615.59
#2022-02-28|1629.81
#2022-03-01|1634.82
#2022-03-02|1602.88
#2022-03-03|1575.25
#2022-03-04|1550.97
#2022-03-07|1491.44
#2022-03-08|1491.41
#2022-03-09|1511.01
#2022-03-10|1541.37
#2022-03-11|1532.04
#2022-03-14|1525.23
#2022-03-15|1505.14
#2022-03-16|1547.30
#2022-03-17|1591.42
#2022-03-18|1595.48
#2022-03-21|1559.59
#2022-03-22|1570.92
#2022-03-23|1568.51
#2022-03-24|1570.74
#2022-03-25|1560.20
#2022-03-28|1558.90
#2022-03-29|1569.55
#2022-03-30|1603.53
#2022-03-31|1600.91
#2022-04-01|1614.16
#2022-04-04|1639.26
#2022-04-05|1650.04
#2022-04-06|1649.99
#2022-04-07|1631.68
#2022-04-08|1654.09
#2022-04-11|1637.56
#2022-04-12|1612.47
#2022-04-13|1615.79
#2022-04-14|1618.72
#2022-04-15|1616.43
#2022-04-18|1600.88
#2022-04-19|1576.61
#2022-04-20|1580.61
#2022-04-21|1590.71
#2022-04-22|1575.77
#2022-04-25|1545.39
#2022-04-26|1568.48
#2022-04-27|1571.55
#2022-04-28|1596.85
#2022-04-29|1594.08
#2022-05-02|1590.98
#2022-05-03|1585.80
#2022-05-04|1561.13
#2022-05-05|1558.16
#2022-05-06|1521.05
#2022-05-09|1501.58
#2022-05-10|1497.00
#2022-05-11|1478.64
#2022-05-12|1441.18
#2022-05-13|1447.06
#2022-05-16|1441.76
#2022-05-17|1464.22
#2022-05-18|1466.61
#2022-05-19|1441.92
#2022-05-20|1468.26
#2022-05-23|1471.65
#2022-05-24|1454.38
#2022-05-25|1442.54
#2022-05-26|1449.34
#2022-05-27|1466.27
#2022-05-30|1494.58
#2022-05-31|1489.83
#2022-06-01|1488.69
#2022-06-02|1464.13
#2022-06-03|1444.82
#2022-06-06|1422.90
#2022-06-07|1410.70
#2022-06-08|1411.18
#2022-06-09|1410.57
#2022-06-10|1402.17
#2022-06-13|1368.06
#2022-06-14|1370.74
#2022-06-15|1375.15
#2022-06-16|1351.83
#2022-06-17|1334.91
#2022-06-20|1339.94
#2022-06-21|1357.48
#2022-06-22|1342.78
#2022-06-23|1348.35
#2022-06-24|1360.92
#2022-06-27|1384.69
#2022-06-28|1385.66
#2022-06-29|1379.72
#2022-06-30|1376.13
#2022-07-01|1384.09
#2022-07-04|1388.73
#2022-07-05|1381.19
#2022-07-06|1378.04
#2022-07-07|1400.16
#2022-07-08|1426.45
#2022-07-11|1418.59
#2022-07-12|1410.64
#2022-07-13|1415.85
#2022-07-14|1403.64
#2022-07-15|1404.54
#2022-07-18|1430.60
#2022-07-19|1440.06
#2022-07-20|1438.54
#2022-07-21|1452.74
#2022-07-22|1460.49
#2022-07-25|1462.79
#2022-07-26|1456.28
#2022-07-27|1469.41
#2022-07-28|1470.50
#2022-07-29|1480.64
#2022-08-01|1487.16
#2022-08-02|1481.12
#2022-08-03|1469.96
#2022-08-04|1467.22
#2022-08-05|1488.51
#2022-08-08|1491.12
#2022-08-09|1491.72
#2022-08-10|1493.71
#2022-08-11|1506.13
#2022-08-12|1504.77
#2022-08-15|1498.62
#2022-08-16|1508.65
#2022-08-17|1519.79
#2022-08-18|1523.65
#2022-08-19|1527.77
#2022-08-22|1502.05
#2022-08-23|1503.14
#2022-08-24|1500.19
#2022-08-25|1503.94
#2022-08-26|1515.16
#2022-08-29|1496.80
#2022-08-30|1516.70
#2022-08-31|1517.85
#2022-09-01|1511.50
#2022-09-02|1507.23
#2022-09-05|1515.56
#2022-09-06|1521.16
#2022-09-07|1535.05
#2022-09-08|1550.97
#2022-09-09|1545.96
#2022-09-12|1555.21
#2022-09-13|1569.96
#2022-09-14|1551.27
#2022-09-15|1552.42
#2022-09-16|1512.58
#2022-09-19|1510.29
#2022-09-20|1514.80
#2022-09-21|1474.14
#2022-09-22|1457.02
#2022-09-23|1434.43
#2022-09-26|1408.13
#2022-09-27|1409.33
#2022-09-28|1385.07
#2022-09-29|1377.22
#2022-09-30|1394.47
#2022-10-03|1372.30
#2022-10-04|1397.63
#2022-10-05|1411.70
#2022-10-06|1418.35
#2022-10-07|1404.90
#2022-10-10|1388.94
#2022-10-11|1365.13
#2022-10-12|1373.70
#2022-10-13|1356.40
#2022-10-14|1364.48
#2022-10-17|1359.95
#2022-10-18|1371.58
#2022-10-19|1363.66
#2022-10-20|1362.34
#2022-10-21|1356.76
#2022-10-24|1344.62
#2022-10-25|1360.41
#2022-10-26|1364.57
#2022-10-27|1379.20
#2022-10-28|1368.71
#2022-10-31|1378.41
#2022-11-01|1404.93
#2022-11-02|1404.17
#2022-11-03|1393.19
#2022-11-04|1416.76
#2022-11-07|1437.04
#2022-11-08|1437.45
#2022-11-09|1434.82
#2022-11-10|1409.93
#2022-11-11|1455.41
#2022-11-14|1478.21
#2022-11-15|1493.04
#2022-11-16|1478.21
#2022-11-17|1476.31
#2022-11-18|1467.61
#2022-11-21|1451.92
#2022-11-22|1461.65
#2022-11-23|1461.09
#2022-11-24|1481.76
#2022-11-25|1490.11
#2022-11-28|1486.49
#2022-11-29|1495.92
#2022-11-30|1518.16
#2022-12-01|1538.20
#2022-12-02|1530.24
#2022-12-05|1531.67
#2022-12-06|1516.34
#2022-12-07|1509.55
#2022-12-08|1529.24
#2022-12-09|1537.24
#2022-12-12|1532.48
#2022-12-13|1527.70
#2022-12-14|1541.16
#2022-12-15|1518.56
#2022-12-16|1520.70
#2022-12-19|1515.79
#2022-12-20|1504.43
#2022-12-21|1493.68
#2022-12-22|1493.16
#2022-12-23|1469.43
#2022-12-26|1486.50
#2022-12-27|1500.00
#2022-12-28|1497.20
#2022-12-29|1489.60
#2022-12-30|1481.78
#2023-01-02|1486.14
#2023-01-03|1489.29
#2023-01-04|1493.05
#2023-01-05|1505.64
#2023-01-06|1504.34
#2023-01-09|1526.96
#2023-01-10|1524.36
#2023-01-11|1529.15
#2023-01-12|1542.51
#2023-01-13|1559.69
#2023-01-16|1556.37
#2023-01-17|1565.98
#2023-01-18|1580.57
#2023-01-19|1580.41
#2023-01-20|1579.14
#2023-01-23|1556.26
#2023-01-24|1542.21
#2023-01-25|1523.53
#2023-01-26|1521.38
#2023-01-27|1511.94
#2023-01-30|1509.77
#2023-01-31|1512.13
#2023-02-01|1518.29
#2023-02-02|1521.62
#2023-02-03|1526.82
#2023-02-06|1503.14
#2023-02-07|1507.99
#2023-02-08|1512.59
#2023-02-09|1506.81
#2023-02-10|1514.26
#2023-02-13|1516.62
#2023-02-14|1516.45
#2023-02-15|1512.47
#2023-02-16|1518.15
#2023-02-17|1531.78
#2023-02-20|1553.27
#2023-02-21|1552.61
#2023-02-22|1530.50
#2023-02-23|1532.05
#2023-02-24|1515.17
#2023-02-27|1499.97
#2023-02-28|1501.20
#2023-03-01|1509.18
#2023-03-02|1519.90
#2023-03-03|1535.52
#2023-03-06|1530.73
#2023-03-07|1532.35
#2023-03-08|1532.34
#2023-03-09|1524.87
#2023-03-10|1509.58
#2023-03-13|1504.04
#2023-03-14|1487.00
#2023-03-15|1500.73
#2023-03-16|1493.52
#2023-03-17|1511.19
#2023-03-20|1500.71
#2023-03-21|1511.59
#2023-03-22|1515.79
#2023-03-23|1523.60
#2023-03-24|1506.44
#2023-03-27|1493.05
#2023-03-28|1487.93
#2023-03-29|1496.11
#2023-03-30|1494.12
#2023-03-31|1502.75
#2023-04-03|1504.84
#2023-04-04|1507.82
#2023-04-05|1530.68
#2023-04-06|1533.27
#2023-04-07|1532.10
#2023-04-10|1541.45
#2023-04-11|1550.27
#2023-04-12|1551.04
#2023-04-13|1543.42
#2023-04-14|1546.48
#2023-04-17|1536.51
#2023-04-18|1525.39
#2023-04-19|1512.85
#2023-04-20|1515.65
#2023-04-21|1508.03
#2023-04-24|1522.23
#2023-04-25|1519.31
#2023-04-26|1529.05
#2023-04-27|1537.48
#2023-04-28|1558.85
#2023-05-01|1558.86
#2023-05-02|1562.45
#2023-05-03|1557.42
#2023-05-04|1565.85
#2023-05-05|1572.59
#2023-05-08|1585.85
#2023-05-09|1578.52
#2023-05-10|1578.93
#2023-05-11|1552.74
#2023-05-12|1531.39
#2023-05-15|1533.46
#2023-05-16|1526.44
#2023-05-17|1519.09
#2023-05-18|1505.88
#2023-05-19|1503.74
#2023-05-22|1513.44
#2023-05-23|1502.83
#2023-05-24|1493.85
#2023-05-25|1490.56
#2023-05-26|1499.90
#2023-05-29|1507.20
#2023-05-30|1506.40
#2023-05-31|1492.88
#2023-06-01|1497.30
#2023-06-02|1517.23
#2023-06-05|1521.54
#2023-06-06|1536.29
#2023-06-07|1547.79
#2023-06-08|1550.51
#2023-06-09|1555.37
#2023-06-12|1553.34
#2023-06-13|1561.10
#2023-06-14|1571.70
#2023-06-15|1569.49
#2023-06-16|1581.38
#2023-06-19|1572.11
#2023-06-20|1566.03
#2023-06-21|1564.53
#2023-06-22|1565.37
#2023-06-23|1545.99
#2023-06-26|1542.80
#2023-06-27|1552.53
#2023-06-28|1558.83
#2023-06-29|1556.27
#2023-06-30|1566.43
#2023-07-03|1579.48
#2023-07-04|1575.09
#2023-07-05|1573.34
#2023-07-06|1565.15
#2023-07-07|1545.52
#2023-07-10|1543.80
#2023-07-11|1556.20
#2023-07-12|1556.65
#2023-07-13|1561.01
#2023-07-14|1567.99
#2023-07-17|1569.87
#2023-07-18|1567.64
#2023-07-19|1576.23
#2023-07-20|1571.09
#2023-07-21|1581.04
#2023-07-24|1586.55
#2023-07-25|1601.36
#2023-07-26|1619.28
#2023-07-27|1622.79
#2023-07-28|1620.23
#2023-07-31|1639.83
#2023-08-01|1631.82
#2023-08-02|1619.61
#2023-08-03|1614.86
#2023-08-04|1619.47
#2023-08-07|1621.02
#2023-08-08|1608.36
#2023-08-09|1613.72
#2023-08-10|1607.55
#2023-08-11|1604.32
#2023-08-14|1599.97
#2023-08-15|1596.17
#2023-08-16|1601.78
#2023-08-17|1589.38
#2023-08-18|1579.85
#2023-08-21|1583.74
#2023-08-22|1593.34
#2023-08-23|1598.35
#2023-08-24|1598.57
#2023-08-25|1584.54
#2023-08-28|1598.76
#2023-08-29|1613.60
#2023-08-30|1611.02
#2023-08-31|1601.44
#2023-09-01|1609.47
#2023-09-04|1634.58
#2023-09-05|1628.06
#2023-09-06|1623.23
#2023-09-07|1640.07
#2023-09-08|1654.37
#2023-09-11|1655.52
#2023-09-12|1666.58
#2023-09-13|1666.63
#2023-09-14|1672.90
#2023-09-15|1680.02
#2023-09-18|1670.43
#2023-09-19|1669.97
#2023-09-20|1654.61
#2023-09-21|1646.78
#2023-09-22|1651.48
#2023-09-25|1642.24
#2023-09-26|1636.83
#2023-09-27|1649.60
#2023-09-28|1647.88
#2023-09-29|1658.44
#2023-10-02|1657.41
#2023-10-03|1660.69
#2023-10-04|1637.54
#2023-10-05|1655.48
#2023-10-06|1662.62
#2023-10-09|1649.82
#2023-10-10|1650.33
#2023-10-11|1673.71
#2023-10-12|1678.06
#2023-10-13|1673.42
#2023-10-16|1669.09
#2023-10-17|1661.75
#2023-10-18|1644.94
#2023-10-19|1640.25
#2023-10-20|1622.42
#2023-10-23|1598.36
#2023-10-24|1598.47
#2023-10-25|1595.29
#2023-10-26|1575.67
#2023-10-27|1592.43
#2023-10-30|1609.30
#2023-10-31|1612.00
#2023-11-01|1591.95
#2023-11-02|1608.85
#2023-11-03|1615.20
#2023-11-06|1643.01
#2023-11-07|1634.84
#2023-11-08|1641.72
#2023-11-09|1644.00
#2023-11-10|1644.72
#2023-11-13|1644.65
#2023-11-14|1642.77
#2023-11-15|1666.23
#2023-11-16|1662.80
#2023-11-17|1677.62
#2023-11-20|1671.22
#2023-11-21|1672.16
#2023-11-22|1668.77
#2023-11-23|1659.15
#2023-11-24|1652.21
#2023-11-27|1651.31
#2023-11-28|1665.88
#2023-11-29|1673.65
#2023-11-30|1690.66
#2023-12-01|1704.60
#2023-12-04|1744.04
#2023-12-05|1754.41
#2023-12-06|1770.74
#2023-12-07|1775.72
#2023-12-08|1779.92
#2023-12-11|1786.26
#2023-12-12|1783.12
#2023-12-13|1786.16
#2023-12-14|1808.67
#2023-12-15|1833.29
#2023-12-18|1823.21
#2023-12-19|1825.16
#2023-12-20|1796.30
#2023-12-21|1799.14
#2023-12-22|1809.48
#2023-12-25|1810.89
#2023-12-26|1821.57
#2023-12-27|1849.93
#2023-12-28|1854.08
#2023-12-29|1858.49
#2024-01-01|1858.29
#2024-01-02|1828.74
#2024-01-03|1820.57
#2024-01-04|1827.93
#2024-01-05|1835.84
#2024-01-08|1822.84
#2024-01-09|1822.83
#2024-01-10|1812.99
#2024-01-11|1811.05
#2024-01-12|1826.43
#2024-01-15|1820.60
#2024-01-16|1816.62
#2024-01-17|1787.97
#2024-01-18|1794.22
#2024-01-19|1813.93
#2024-01-22|1809.32
#2024-01-23|1782.64
#2024-01-24|1801.73
#2024-01-25|1813.68
#2024-01-26|1813.91
#2024-01-29|1849.98
#2024-01-30|1824.69
#2024-01-31|1806.81
#2024-02-01|1787.45
#2024-02-02|1786.74
#2024-02-05|1755.30
#2024-02-06|1781.95
#2024-02-07|1785.25
#2024-02-08|1761.22
#2024-02-09|1762.79
#2024-02-12|1754.82
#2024-02-13|1751.02
#2024-02-14|1744.83
#2024-02-15|1743.54
#2024-02-16|1772.59
#2024-02-19|1771.36
#2024-02-20|1780.20
#2024-02-21|1771.15
#2024-02-22|1791.78
#2024-02-23|1792.83
#2024-02-26|1804.04
#2024-02-27|1813.53
#2024-02-28|1792.46
#2024-02-29|1801.28
#2024-03-01|1841.99
#2024-03-04|1840.24
#2024-03-05|1819.51
#2024-03-06|1821.71
#2024-03-07|1831.51
#2024-03-08|1835.90
#2024-03-11|1832.61
#2024-03-12|1821.08
#2024-03-13|1786.80
#2024-03-14|1817.46
#2024-03-15|1800.06
#2024-03-18|1800.71
#2024-03-19|1770.49
#2024-03-20|1766.77
#2024-03-21|1794.93
#2024-03-22|1803.43
#2024-03-25|1803.41
#2024-03-26|1820.30
#2024-03-27|1825.08
#2024-03-28|1847.40
#2024-03-29|1849.72
#2024-04-01|1880.40
#2024-04-02|1883.31
#2024-04-03|1876.91
#2024-04-04|1874.26
#2024-04-05|1857.60
#2024-04-08|1882.27
#2024-04-09|1876.64
#2024-04-10|1876.00
#2024-04-11|1875.08
#2024-04-12|1838.63
#2024-04-15|1812.95
#2024-04-16|1796.41
#2024-04-17|1797.45
#2024-04-18|1795.00
#2024-04-19|1786.31
#2024-04-22|1820.24
#2024-04-23|1831.73
#2024-04-24|1840.55
#2024-04-25|1844.85
#2024-04-26|1833.53
#2024-04-29|1853.02
#2024-04-30|1843.60
#2024-05-01|1843.58
#2024-05-02|1851.89
#2024-05-03|1836.22
#2024-05-06|1822.48
#2024-05-07|1803.18
#2024-05-08|1804.50
#2024-05-09|1748.66
#2024-05-10|1760.73
#2024-05-13|1772.91
#2024-05-14|1794.68
#2024-05-15|1801.06
#2024-05-16|1824.39
#2024-05-17|1838.45
#2024-05-20|1838.83
#2024-05-21|1832.97
#2024-05-22|1844.31
#2024-05-23|1881.64
#2024-05-24|1891.94
#2024-05-27|1894.21
#2024-05-28|1896.84
#2024-05-29|1873.08
#2024-05-30|1857.37
#2024-05-31|1858.17
#2024-06-03|1945.97
#2024-06-04|1786.25
#2024-06-05|1809.18
#2024-06-06|1828.88
#2024-06-07|1865.89
#2024-06-10|1886.25
#2024-06-11|1897.54
#2024-06-12|1911.99
#2024-06-13|1936.51
#2024-06-14|1938.46
#2024-06-17|1937.63
#2024-06-18|1940.06
#2024-06-19|1913.11
#2024-06-20|1922.60
#2024-06-21|1904.16
#2024-06-24|1912.76
#2024-06-25|1926.73
#2024-06-26|1938.20
#2024-06-27|1952.91
#2024-06-28|1953.10
#2024-07-01|1966.18
#2024-07-02|1986.65
#2024-07-03|1992.48
#2024-07-04|1982.90
#2024-07-05|1992.90
#2024-07-08|1992.01
#2024-07-09|2003.72
#2024-07-10|1999.01
#2024-07-11|1997.63
#2024-07-12|2010.48
#2024-07-15|2012.30
#2024-07-16|2007.56
#2024-07-17|2011.94
#2024-07-18|2011.33
#2024-07-19|1977.87
#2024-07-22|1997.14
#2024-07-23|1979.70
#2024-07-24|1968.45
#2024-07-25|1981.00
#2024-07-26|2007.88
#2024-07-29|2032.85
#2024-07-30|2031.88
#2024-07-31|2041.68
#2024-08-01|2029.89
#2024-08-02|1986.24
#2024-08-05|1918.48
#2024-08-06|1930.40
#2024-08-07|1954.29
#2024-08-08|1918.61
#2024-08-09|1934.69
#2024-08-12|1938.33
#2024-08-13|1925.74
#2024-08-14|1913.08
#2024-08-15|1908.37
#2024-08-16|1932.06
#2024-08-19|1938.44
#2024-08-20|1948.64
#2024-08-21|1951.64
#2024-08-22|1963.96
#2024-08-23|1963.10
#2024-08-26|1975.88
#2024-08-27|1984.25
#2024-08-28|1977.48
#2024-08-29|1971.61
#2024-08-30|1982.29
#2024-09-02|1979.70
#2024-09-03|1981.39
#2024-09-04|1978.32
#2024-09-05|1973.58
#2024-09-06|1956.33
#2024-09-09|1958.56
#2024-09-10|1961.37
#2024-09-11|1943.48
#2024-09-12|1981.01
#2024-09-13|1992.22
#2024-09-16|2000.66
#2024-09-17|2010.37
#2024-09-18|2011.09
#2024-09-19|2008.00
#2024-09-20|2038.29
#2024-09-23|2040.60
#2024-09-24|2034.12
#2024-09-25|2044.49
#2024-09-26|2049.41
#2024-09-27|2051.46
#2024-09-30|2045.65
#2024-10-01|2040.00
#2024-10-02|2041.72
#2024-10-03|1990.97
#2024-10-04|1982.74
#2024-10-07|1953.77
#2024-10-08|1972.03
#2024-10-09|1953.37
#2024-10-10|1947.73
#2024-10-11|1948.19
#2024-10-14|1961.36
#2024-10-15|1963.31
#2024-10-16|1963.41
#2024-10-17|1952.21
#2024-10-18|1964.94
#2024-10-21|1948.95
#2024-10-22|1919.97
#2024-10-23|1904.62
#2024-10-24|1909.37
#2024-10-25|1876.52
#2024-10-28|1891.22
#2024-10-29|1903.30
#2024-10-30|1913.77
#2024-10-31|1950.55
#2024-11-01|1957.91
#2024-11-04|1932.15
#2024-11-05|1945.32
#2024-11-06|1962.02
#2024-11-07|1950.46
#2024-11-08|1942.52
#2024-11-11|1926.02
#2024-11-12|1909.15
#2024-11-13|1884.69
#2024-11-14|1877.71
#2024-11-15|1881.60
#2024-11-18|1882.55
#2024-11-19|1881.08
#2024-11-20|1882.47
#2024-11-21|1864.12
#2024-11-22|1910.48
#2024-11-25|1959.62
#2024-11-26|1932.21
#2024-11-27|1935.00
#2024-11-28|1921.93
#2024-11-29|1944.55
#2024-12-02|1963.40
#2024-12-03|1995.76
#2024-12-04|1996.78
#2024-12-05|2005.08
#2024-12-06|2019.54
#2024-12-09|2034.91
#2024-12-10|2024.25
#2024-12-11|2033.28
#2024-12-12|2017.65
#2024-12-13|2030.47
#2024-12-16|2021.09
#2024-12-17|1992.09
#2024-12-18|1976.47
#2024-12-19|1950.26
#2024-12-20|1915.61
#2024-12-23|1918.46
#2024-12-24|1908.60
#2024-12-25|1908.87
#2024-12-26|1907.29
#2024-12-27|1896.61
#2024-12-30|1886.54
#2024-12-31|1895.22
#2025-01-01|1910.40
#2025-01-02|1933.34
#2025-01-03|1915.62
#2025-01-06|1886.14
#2025-01-07|1907.24
#2025-01-08|1883.00
#2025-01-09|1851.55
#2025-01-10|1825.19
#2025-01-13|1768.73
#2025-01-14|1776.96
#2025-01-15|1787.92
#2025-01-16|1798.42
#2025-01-17|1817.49
#2025-01-20|1826.66
#2025-01-21|1809.72
#2025-01-22|1807.14
#2025-01-23|1827.78
#2025-01-24|1815.42
#2025-01-27|1796.46
#2025-01-28|1784.49
#2025-01-29|1806.19
#2025-01-30|1793.06
#2025-01-31|1832.72
#2025-02-03|1747.56
#2025-02-04|1791.48
#2025-02-05|1785.39
#2025-02-06|1773.16
#2025-02-07|1776.08
#2025-02-10|1762.44
#2025-02-11|1742.47
#2025-02-12|1756.67
#2025-02-13|1758.60
#2025-02-14|1735.66
#2025-02-17|1738.66
#2025-02-18|1728.31
#2025-02-19|1746.34
#2025-02-20|1754.69
#2025-02-21|1759.01
#2025-02-24|1732.99
#2025-02-25|1717.18
#2025-02-26|1719.76
#2025-02-27|1701.31
#2025-02-28|1669.34
#2025-03-03|1689.68
#2025-03-04|1693.76
#2025-03-05|1723.79
#2025-03-06|1724.83
#2025-03-07|1727.76
#2025-03-10|1700.86
#2025-03-11|1706.40
#2025-03-12|1701.66
#2025-03-13|1694.74
#2025-03-14|1698.89
#2025-03-17|1711.28
#2025-03-18|1744.04
#2025-03-19|1771.26
#2025-03-20|1779.81
#2025-03-21|1798.68
#2025-03-24|1821.84
#2025-03-25|1826.14
#2025-03-26|1827.09
#2025-03-27|1853.49
#2025-03-28|1850.67
#2025-03-31|1846.23
#2025-04-01|1828.92
#2025-04-02|1826.95
#2025-04-03|1841.10
#2025-04-04|1799.14
#2025-04-07|1700.05
#2025-04-08|1732.32
#2025-04-09|1699.00
#2025-04-10|1718.11
#2025-04-11|1747.16
#2025-04-14|1749.28
#2025-04-15|1801.60
#2025-04-16|1794.98
#2025-04-17|1813.24
#2025-04-18|1812.90
#2025-04-21|1829.95
#2025-04-22|1823.44
#2025-04-23|1822.07
#2025-04-24|1830.52
#2025-04-25|1810.79
#2025-04-28|1828.31
#2025-04-29|1817.26
#2025-04-30|1827.27
#2025-05-01|1827.25
#2025-05-02|1828.24
#2025-05-05|1851.84
#2025-05-06|1840.54
#2025-05-07|1833.28
#2025-05-08|1807.02
#2025-05-09|1824.69
#2025-05-12|1883.58
#2025-05-13|1877.60
#2025-05-14|1886.51
#2025-05-15|1908.92
#2025-05-16|1914.82
#2025-05-19|1916.51
#2025-05-20|1893.95
#2025-05-21|1902.50
#2025-05-22|1884.19
#2025-05-23|1906.90
#2025-05-26|1918.43
#2025-05-27|1899.40
#2025-05-28|1895.22
#2025-05-29|1894.03
#2025-05-30|1888.41
#2025-06-02|1884.97
#2025-06-03|1875.00
#2025-06-04|1873.71
#2025-06-05|1887.75
#2025-06-06|1902.45
#2025-06-09|1909.60
#2025-06-10|1923.54
#2025-06-11|1934.31
#2025-06-12|1905.03
#2025-06-13|1885.88
#2025-06-16|1908.34
#2025-06-17|1897.10
#2025-06-18|1884.49
#2025-06-19|1871.70
#2025-06-20|1885.03
#2025-06-23|1863.99
#2025-06-24|1903.16
#2025-06-25|1917.92
#2025-06-26|1948.63
#2025-06-27|1966.31
#2025-06-30|1953.97
#2025-07-01|1970.82
#2025-07-02|1970.91
#2025-07-03|1979.04
#2025-07-04|1979.37
#2025-07-07|1956.63
#2025-07-08|1966.98
#2025-07-09|1966.71
#2025-07-10|1965.50
#2025-07-11|1955.06
#2025-07-14|1946.70
#2025-07-15|1950.33
#2025-07-16|1942.60
#2025-07-17|1944.02
#2025-07-18|1942.48
#2025-07-21|1957.12
#2025-07-22|1944.72
#2025-07-23|1948.02
#2025-07-24|1945.06
#2025-07-25|1925.89
#2025-07-28|1918.17
#2025-07-29|1927.80
#2025-07-30|1953.41
#2025-07-31|1933.44
#2025-08-01|1922.48
#2025-08-04|1943.35
#2025-08-05|1945.99
#2025-08-06|1939.58
#2025-08-07|1952.76
#2025-08-08|1941.11
#2025-08-11|1963.31
#2025-08-12|1963.29
#2025-08-13|1976.23
#2025-08-14|1968.48
#2025-08-15|1969.21
#2025-08-18|2000.04
#2025-08-19|2000.42
#2025-08-20|1991.11
#2025-08-21|1988.82
#2025-08-22|1963.67
#2025-08-25|1971.23
#2025-08-26|1953.07
#2025-08-27|1954.94
#2025-08-28|1951.64
#2025-08-29|1951.77
#2025-09-01|1964.41
#2025-09-02|1949.07
#2025-09-03|1952.10
#2025-09-04|1943.43
#2025-09-05|1936.18
#2025-09-08|1935.96
#2025-09-09|1937.93
#2025-09-10|1938.81
#2025-09-11|1927.81
#2025-09-12|1938.45
#2025-09-15|1941.04
#2025-09-16|1969.36
#2025-09-17|1977.92
#2025-09-18|1972.20
#2025-09-19|1973.99
#2025-09-22|1971.69
#2025-09-23|1953.95
#2025-09-24|1943.66
#2025-09-25|1931.88
#2025-09-26|1923.81
#2025-09-29|1917.15
#2025-09-30|1919.26
#2025-10-01|1924.24
#2025-10-02|1922.54
#2025-10-03|1933.68
#2025-10-06|1934.37
#2025-10-07|1937.36
#2025-10-08|1924.74
#2025-10-09|1947.21
#2025-10-10|1958.69
#2025-10-13|1942.49
#2025-10-14|1925.73
#2025-10-15|1977.27
#2025-10-16|1989.00
#2025-10-17|1971.23
#2025-10-20|1975.85
#2025-10-21|1981.55
#2025-10-22|1979.91
#2025-10-23|1976.35
#2025-10-24|1965.03
#2025-10-27|1970.51
#2025-10-28|1979.78
#2025-10-29|1987.03
#2025-10-30|1981.06
#2025-10-31|1973.66
#2025-11-03|1956.75
#2025-11-04|1934.87
#2025-11-05|1935.08
#2025-11-06|1915.64
#2025-11-07|1912.81
#2025-11-10|1916.50
#2025-11-11|1920.11
#2025-11-12|1926.13
#2025-11-13|1939.13
#2025-11-14|1930.58
#2025-11-17|1937.93
#2025-11-18|1918.38
#2025-11-19|1925.37
#2025-11-20|1935.87
#2025-11-21|1907.59
#2025-11-24|1911.19
#2025-11-25|1906.88
#2025-11-26|1938.20
#2025-11-27|1936.90
#2025-11-28|1930.60
#2025-12-01|1924.94
#2025-12-02|1908.35
#2025-12-03|1894.78
#2025-12-04|1898.65
#2025-12-05|1906.95
#2025-12-08|1895.11
#2025-12-09|1898.00
#2025-12-10|1896.91
#2025-12-11|1899.33
#2025-12-12|1931.92
#2025-12-15|1934.40
#2025-12-16|1911.34
#2025-12-17|1921.78
#2025-12-18|1915.09
#2025-12-19|1942.71
#2025-12-22|1935.78
#2025-12-23|1945.10
#2025-12-24|1945.35
#2025-12-25|1945.35
#2025-12-26|1950.72
#2025-12-29|1941.06
#2025-12-30|1940.81
#2025-12-31|1949.41
#2026-01-01|1967.12
#2026-01-02|1974.90
#2026-01-05|1985.63
#2026-01-06|1991.81
#2026-01-07|1998.55
#2026-01-08|1960.06
#2026-01-09|1947.09
#2026-01-12|1953.48
#2026-01-13|1939.97
#2026-01-14|1948.94
#2026-01-15|1946.21
#2026-01-16|1931.71
#2026-01-19|1927.31
#2026-01-20|1895.94
#2026-01-21|1867.20
#2026-01-22|1883.64
#2026-01-23|1859.74
#2026-01-26|1863.55
#2026-01-27|1888.37
#2026-01-28|1906.04
#2026-01-29|1925.41
#2026-01-30|1909.17
#2026-02-02|1898.00
#2026-02-03|1946.85
#2026-02-04|1969.26
#2026-02-05|1960.88
#2026-02-06|1948.35
#2026-02-09|1975.69
#2026-02-10|1990.17
#2026-02-11|1992.91
#2026-02-12|1995.38
#2026-02-13|1983.48
#2026-02-16|1991.75
#2026-02-17|2005.75
#2026-02-18|2018.27
#2026-02-19|1992.13
#2026-02-20|2004.46
#2026-02-23|2028.46
#2026-02-24|2001.97
#2026-02-25|2021.68
#2026-02-26|2028.02
#2026-02-27|2008.42
#2026-03-02|1938.80
#2026-03-03|1926.14
#2026-03-04|1847.87
#2026-03-05|1905.42
#2026-03-06|1878.91
#2026-03-09|1804.66
#2026-03-10|1836.20
#2026-03-11|1836.09
#2026-03-12|1799.11
#2026-03-13|1710.91
#2026-03-16|1730.35
#2026-03-17|1748.22
#2026-03-18|1767.35
#2026-03-19|1701.35
#2026-03-20|1689.24
#2026-03-23|1627.46
#2026-03-24|1683.41
#2026-03-25|1738.01
#2026-03-26|1722.27
#2026-03-27|1679.78
#2026-03-30|1640.88
#2026-03-31|1636.18
#2026-04-01|1667.00
#2026-04-02|1682.21
#2026-04-03|1682.57
#2026-04-06|1715.42
#2026-04-07|1715.05
#2026-04-08|1822.91