Table Data - Nasdaq Emerging Markets: Asia Construction and Materials Total Return Index
| Title | Nasdaq Emerging Markets: Asia Construction and Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 154.38 |
| 2001-04-02 | 150.61 |
| 2001-04-03 | 147.68 |
| 2001-04-04 | 145.65 |
| 2001-04-05 | 146.09 |
| 2001-04-06 | 147.49 |
| 2001-04-09 | 146.28 |
| 2001-04-10 | 146.05 |
| 2001-04-11 | 146.23 |
| 2001-04-12 | 147.31 |
| 2001-04-13 | . |
| 2001-04-16 | 148.04 |
| 2001-04-17 | 148.81 |
| 2001-04-18 | 151.40 |
| 2001-04-19 | 151.15 |
| 2001-04-20 | 150.62 |
| 2001-04-23 | 151.06 |
| 2001-04-24 | 151.54 |
| 2001-04-25 | 151.79 |
| 2001-04-26 | 151.06 |
| 2001-04-27 | 148.09 |
| 2001-04-30 | 149.81 |
| 2001-05-01 | 150.78 |
| 2001-05-02 | 150.96 |
| 2001-05-03 | 150.43 |
| 2001-05-04 | 148.97 |
| 2001-05-07 | 149.00 |
| 2001-05-08 | 147.71 |
| 2001-05-09 | 149.03 |
| 2001-05-10 | 149.00 |
| 2001-05-11 | 150.05 |
| 2001-05-14 | 149.91 |
| 2001-05-15 | 150.42 |
| 2001-05-16 | 149.38 |
| 2001-05-17 | 151.28 |
| 2001-05-18 | 151.53 |
| 2001-05-21 | 150.89 |
| 2001-05-22 | 152.04 |
| 2001-05-23 | 156.09 |
| 2001-05-24 | 158.67 |
| 2001-05-25 | 159.40 |
| 2001-05-28 | . |
| 2001-05-29 | 158.97 |
| 2001-05-30 | 159.57 |
| 2001-05-31 | 160.60 |
| 2001-06-01 | 158.47 |
| 2001-06-04 | 156.87 |
| 2001-06-05 | 156.87 |
| 2001-06-06 | 158.63 |
| 2001-06-07 | 158.09 |
| 2001-06-08 | 158.90 |
| 2001-06-11 | 158.77 |
| 2001-06-12 | 158.63 |
| 2001-06-13 | 158.26 |
| 2001-06-14 | 157.23 |
| 2001-06-15 | 157.58 |
| 2001-06-18 | 155.90 |
| 2001-06-19 | 156.27 |
| 2001-06-20 | 156.93 |
| 2001-06-21 | 157.62 |
| 2001-06-22 | 158.15 |
| 2001-06-25 | 159.35 |
| 2001-06-26 | 159.08 |
| 2001-06-27 | 158.36 |
| 2001-06-28 | 156.74 |
| 2001-06-29 | 158.82 |
| 2001-07-02 | 157.62 |
| 2001-07-03 | 156.51 |
| 2001-07-04 | . |
| 2001-07-05 | 154.89 |
| 2001-07-06 | 155.90 |
| 2001-07-09 | 156.68 |
| 2001-07-10 | 157.06 |
| 2001-07-11 | 154.83 |
| 2001-07-12 | 156.41 |
| 2001-07-13 | 154.37 |
| 2001-07-16 | 153.63 |
| 2001-07-17 | 153.19 |
| 2001-07-18 | 152.21 |
| 2001-07-19 | 149.90 |
| 2001-07-20 | 149.72 |
| 2001-07-23 | 148.71 |
| 2001-07-24 | 147.94 |
| 2001-07-25 | 147.88 |
| 2001-07-26 | 149.26 |
| 2001-07-27 | 148.25 |
| 2001-07-30 | 148.36 |
| 2001-07-31 | 149.54 |
| 2001-08-01 | 150.75 |
| 2001-08-02 | 151.06 |
| 2001-08-03 | 152.13 |
| 2001-08-06 | 151.19 |
| 2001-08-07 | 151.81 |
| 2001-08-08 | 155.21 |
| 2001-08-09 | 153.65 |
| 2001-08-10 | 154.74 |
| 2001-08-13 | 156.22 |
| 2001-08-14 | 157.16 |
| 2001-08-15 | 158.27 |
| 2001-08-16 | 159.90 |
| 2001-08-17 | 158.82 |
| 2001-08-20 | 158.11 |
| 2001-08-21 | 158.35 |
| 2001-08-22 | 158.50 |
| 2001-08-23 | 158.49 |
| 2001-08-24 | 159.68 |
| 2001-08-27 | 161.22 |
| 2001-08-28 | 160.67 |
| 2001-08-29 | 160.38 |
| 2001-08-30 | 161.29 |
| 2001-08-31 | 159.83 |
| 2001-09-03 | . |
| 2001-09-04 | 158.50 |
| 2001-09-05 | 157.42 |
| 2001-09-06 | 157.30 |
| 2001-09-07 | 156.94 |
| 2001-09-10 | 156.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 136.06 |
| 2001-09-18 | 138.00 |
| 2001-09-19 | 143.89 |
| 2001-09-20 | 141.06 |
| 2001-09-21 | 137.55 |
| 2001-09-24 | 138.73 |
| 2001-09-25 | 138.58 |
| 2001-09-26 | 139.73 |
| 2001-09-27 | 139.44 |
| 2001-09-28 | 141.98 |
| 2001-10-01 | 139.79 |
| 2001-10-02 | 138.40 |
| 2001-10-03 | 139.60 |
| 2001-10-04 | 141.36 |
| 2001-10-05 | 141.38 |
| 2001-10-08 | 138.58 |
| 2001-10-09 | 140.67 |
| 2001-10-10 | 140.28 |
| 2001-10-11 | 141.67 |
| 2001-10-12 | 142.34 |
| 2001-10-15 | 142.79 |
| 2001-10-16 | 142.96 |
| 2001-10-17 | 143.27 |
| 2001-10-18 | 141.77 |
| 2001-10-19 | 142.16 |
| 2001-10-22 | 143.48 |
| 2001-10-23 | 144.06 |
| 2001-10-24 | 144.53 |
| 2001-10-25 | 144.86 |
| 2001-10-26 | 144.87 |
| 2001-10-29 | 144.47 |
| 2001-10-30 | 142.21 |
| 2001-10-31 | 142.08 |
| 2001-11-01 | 142.49 |
| 2001-11-02 | 142.25 |
| 2001-11-05 | 143.52 |
| 2001-11-06 | 142.59 |
| 2001-11-07 | 141.44 |
| 2001-11-08 | 141.73 |
| 2001-11-09 | 141.45 |
| 2001-11-12 | 144.10 |
| 2001-11-13 | 143.64 |
| 2001-11-14 | 145.34 |
| 2001-11-15 | 145.90 |
| 2001-11-16 | 147.93 |
| 2001-11-19 | 148.56 |
| 2001-11-20 | 149.62 |
| 2001-11-21 | 151.25 |
| 2001-11-22 | . |
| 2001-11-23 | 153.95 |
| 2001-11-26 | 158.64 |
| 2001-11-27 | 157.77 |
| 2001-11-28 | 153.25 |
| 2001-11-29 | 154.70 |
| 2001-11-30 | 155.65 |
| 2001-12-03 | 157.31 |
| 2001-12-04 | 158.81 |
| 2001-12-05 | 161.69 |
| 2001-12-06 | 164.11 |
| 2001-12-07 | 166.80 |
| 2001-12-10 | 167.45 |
| 2001-12-11 | 164.97 |
| 2001-12-12 | 165.41 |
| 2001-12-13 | 163.72 |
| 2001-12-14 | 163.54 |
| 2001-12-17 | 162.35 |
| 2001-12-18 | 158.33 |
| 2001-12-19 | 157.60 |
| 2001-12-20 | 158.90 |
| 2001-12-21 | 154.89 |
| 2001-12-24 | 154.88 |
| 2001-12-25 | . |
| 2001-12-26 | 155.23 |
| 2001-12-27 | 154.51 |
| 2001-12-28 | 158.11 |
| 2001-12-31 | 160.10 |
| 2002-01-01 | . |
| 2002-01-02 | 161.53 |
| 2002-01-03 | 162.14 |
| 2002-01-04 | 164.94 |
| 2002-01-07 | 167.28 |
| 2002-01-08 | 167.45 |
| 2002-01-09 | 167.31 |
| 2002-01-10 | 169.14 |
| 2002-01-11 | 170.34 |
| 2002-01-14 | 169.10 |
| 2002-01-15 | 167.21 |
| 2002-01-16 | 166.00 |
| 2002-01-17 | 166.61 |
| 2002-01-18 | 166.08 |
| 2002-01-21 | . |
| 2002-01-22 | 166.63 |
| 2002-01-23 | 168.68 |
| 2002-01-24 | 169.42 |
| 2002-01-25 | 171.01 |
| 2002-01-28 | 171.49 |
| 2002-01-29 | 171.67 |
| 2002-01-30 | 169.99 |
| 2002-01-31 | 172.09 |
| 2002-02-01 | 170.74 |
| 2002-02-04 | 168.66 |
| 2002-02-05 | 168.46 |
| 2002-02-06 | 170.91 |
| 2002-02-07 | 168.23 |
| 2002-02-08 | 170.39 |
| 2002-02-11 | 170.06 |
| 2002-02-12 | 170.12 |
| 2002-02-13 | 169.68 |
| 2002-02-14 | 172.77 |
| 2002-02-15 | 175.70 |
| 2002-02-18 | . |
| 2002-02-19 | 176.08 |
| 2002-02-20 | 174.82 |
| 2002-02-21 | 173.84 |
| 2002-02-22 | 170.37 |
| 2002-02-25 | 170.46 |
| 2002-02-26 | 171.36 |
| 2002-02-27 | 177.88 |
| 2002-02-28 | 176.72 |
| 2002-03-01 | 179.90 |
| 2002-03-04 | 183.06 |
| 2002-03-05 | 185.06 |
| 2002-03-06 | 184.03 |
| 2002-03-07 | 186.21 |
| 2002-03-08 | 187.82 |
| 2002-03-11 | 190.06 |
| 2002-03-12 | 190.36 |
| 2002-03-13 | 191.05 |
| 2002-03-14 | 192.46 |
| 2002-03-15 | 191.98 |
| 2002-03-18 | 193.03 |
| 2002-03-19 | 193.84 |
| 2002-03-20 | 192.80 |
| 2002-03-21 | 195.04 |
| 2002-03-22 | 195.34 |
| 2002-03-25 | 194.02 |
| 2002-03-26 | 194.25 |
| 2002-03-27 | 195.25 |
| 2002-03-28 | 196.34 |
| 2002-03-29 | . |
| 2002-04-01 | 192.99 |
| 2002-04-02 | 195.08 |
| 2002-04-03 | 196.06 |
| 2002-04-04 | 198.87 |
| 2002-04-05 | 199.77 |
| 2002-04-08 | 202.00 |
| 2002-04-09 | 201.05 |
| 2002-04-10 | 199.60 |
| 2002-04-11 | 201.20 |
| 2002-04-12 | 200.96 |
| 2002-04-15 | 203.01 |
| 2002-04-16 | 204.06 |
| 2002-04-17 | 207.04 |
| 2002-04-18 | 206.32 |
| 2002-04-19 | 207.06 |
| 2002-04-22 | 208.42 |
| 2002-04-23 | 205.28 |
| 2002-04-24 | 204.18 |
| 2002-04-25 | 200.74 |
| 2002-04-26 | 201.03 |
| 2002-04-29 | 197.81 |
| 2002-04-30 | 196.72 |
| 2002-05-01 | 196.52 |
| 2002-05-02 | 199.15 |
| 2002-05-03 | 199.21 |
| 2002-05-06 | 197.72 |
| 2002-05-07 | 196.65 |
| 2002-05-08 | 198.17 |
| 2002-05-09 | 199.17 |
| 2002-05-10 | 197.72 |
| 2002-05-13 | 198.27 |
| 2002-05-14 | 198.80 |
| 2002-05-15 | 200.91 |
| 2002-05-16 | 199.93 |
| 2002-05-17 | 201.00 |
| 2002-05-20 | 198.07 |
| 2002-05-21 | 194.45 |
| 2002-05-22 | 194.48 |
| 2002-05-23 | 193.97 |
| 2002-05-24 | 195.55 |
| 2002-05-27 | . |
| 2002-05-28 | 197.58 |
| 2002-05-29 | 197.03 |
| 2002-05-30 | 197.39 |
| 2002-05-31 | 196.40 |
| 2002-06-03 | 195.14 |
| 2002-06-04 | 195.63 |
| 2002-06-05 | 198.30 |
| 2002-06-06 | 200.89 |
| 2002-06-07 | 200.78 |
| 2002-06-10 | 202.19 |
| 2002-06-11 | 202.45 |
| 2002-06-12 | 207.88 |
| 2002-06-13 | 209.59 |
| 2002-06-14 | 207.09 |
| 2002-06-17 | 206.36 |
| 2002-06-18 | 206.18 |
| 2002-06-19 | 201.26 |
| 2002-06-20 | 202.75 |
| 2002-06-21 | 201.15 |
| 2002-06-24 | 199.39 |
| 2002-06-25 | 196.74 |
| 2002-06-26 | 191.45 |
| 2002-06-27 | 192.28 |
| 2002-06-28 | 198.82 |
| 2002-07-01 | 198.76 |
| 2002-07-02 | 202.01 |
| 2002-07-03 | 203.03 |
| 2002-07-04 | . |
| 2002-07-05 | 209.03 |
| 2002-07-08 | 208.01 |
| 2002-07-09 | 209.70 |
| 2002-07-10 | 209.96 |
| 2002-07-11 | 206.42 |
| 2002-07-12 | 210.59 |
| 2002-07-15 | 209.98 |
| 2002-07-16 | 207.34 |
| 2002-07-17 | 207.11 |
| 2002-07-18 | 209.36 |
| 2002-07-19 | 207.24 |
| 2002-07-22 | 200.94 |
| 2002-07-23 | 202.88 |
| 2002-07-24 | 198.15 |
| 2002-07-25 | 199.04 |
| 2002-07-26 | 192.84 |
| 2002-07-29 | 192.97 |
| 2002-07-30 | 201.50 |
| 2002-07-31 | 199.94 |
| 2002-08-01 | 198.93 |
| 2002-08-02 | 198.51 |
| 2002-08-05 | 192.37 |
| 2002-08-06 | 188.31 |
| 2002-08-07 | 190.65 |
| 2002-08-08 | 189.01 |
| 2002-08-09 | 191.26 |
| 2002-08-12 | 192.05 |
| 2002-08-13 | 194.18 |
| 2002-08-14 | 195.08 |
| 2002-08-15 | 195.75 |
| 2002-08-16 | 197.35 |
| 2002-08-19 | 196.40 |
| 2002-08-20 | 198.49 |
| 2002-08-21 | 198.50 |
| 2002-08-22 | 197.40 |
| 2002-08-23 | 197.33 |
| 2002-08-26 | 197.75 |
| 2002-08-27 | 196.85 |
| 2002-08-28 | 196.41 |
| 2002-08-29 | 195.76 |
| 2002-08-30 | 196.09 |
| 2002-09-02 | . |
| 2002-09-03 | 194.00 |
| 2002-09-04 | 193.15 |
| 2002-09-05 | 194.58 |
| 2002-09-06 | 191.27 |
| 2002-09-09 | 189.03 |
| 2002-09-10 | 191.07 |
| 2002-09-11 | 192.43 |
| 2002-09-12 | 194.66 |
| 2002-09-13 | 190.76 |
| 2002-09-16 | 187.26 |
| 2002-09-17 | 191.79 |
| 2002-09-18 | 188.00 |
| 2002-09-19 | 186.61 |
| 2002-09-20 | 186.33 |
| 2002-09-23 | 183.07 |
| 2002-09-24 | 178.84 |
| 2002-09-25 | 173.16 |
| 2002-09-26 | 171.20 |
| 2002-09-27 | 172.98 |
| 2002-09-30 | 169.24 |
| 2002-10-01 | 169.34 |
| 2002-10-02 | 169.58 |
| 2002-10-03 | 168.63 |
| 2002-10-04 | 169.85 |
| 2002-10-07 | 165.02 |
| 2002-10-08 | 165.35 |
| 2002-10-09 | 162.69 |
| 2002-10-10 | 156.41 |
| 2002-10-11 | 155.81 |
| 2002-10-14 | 156.11 |
| 2002-10-15 | 158.83 |
| 2002-10-16 | 162.49 |
| 2002-10-17 | 166.00 |
| 2002-10-18 | 171.89 |
| 2002-10-21 | 171.21 |
| 2002-10-22 | 170.96 |
| 2002-10-23 | 173.62 |
| 2002-10-24 | 172.52 |
| 2002-10-25 | 173.42 |
| 2002-10-28 | 176.27 |
| 2002-10-29 | 176.17 |
| 2002-10-30 | 175.45 |
| 2002-10-31 | 177.94 |
| 2002-11-01 | 176.80 |
| 2002-11-04 | 178.83 |
| 2002-11-05 | 179.49 |
| 2002-11-06 | 179.87 |
| 2002-11-07 | 180.54 |
| 2002-11-08 | 182.04 |
| 2002-11-11 | 182.59 |
| 2002-11-12 | 181.43 |
| 2002-11-13 | 180.79 |
| 2002-11-14 | 181.11 |
| 2002-11-15 | 184.70 |
| 2002-11-18 | 183.63 |
| 2002-11-19 | 182.41 |
| 2002-11-20 | 182.85 |
| 2002-11-21 | 182.29 |
| 2002-11-22 | 185.01 |
| 2002-11-25 | 186.29 |
| 2002-11-26 | 187.53 |
| 2002-11-27 | 188.06 |
| 2002-11-28 | . |
| 2002-11-29 | 191.50 |
| 2002-12-02 | 193.29 |
| 2002-12-03 | 192.55 |
| 2002-12-04 | 193.15 |
| 2002-12-05 | 194.15 |
| 2002-12-06 | 194.99 |
| 2002-12-09 | 198.76 |
| 2002-12-10 | 199.04 |
| 2002-12-11 | 196.64 |
| 2002-12-12 | 197.08 |
| 2002-12-13 | 193.02 |
| 2002-12-16 | 191.93 |
| 2002-12-17 | 193.46 |
| 2002-12-18 | 194.13 |
| 2002-12-19 | 195.99 |
| 2002-12-20 | 194.67 |
| 2002-12-23 | 194.78 |
| 2002-12-24 | 193.91 |
| 2002-12-25 | . |
| 2002-12-26 | 191.48 |
| 2002-12-27 | 192.62 |
| 2002-12-30 | 190.26 |
| 2002-12-31 | 191.66 |
| 2003-01-01 | . |
| 2003-01-02 | 191.72 |
| 2003-01-03 | 196.60 |
| 2003-01-06 | 201.80 |
| 2003-01-07 | 203.62 |
| 2003-01-08 | 203.92 |
| 2003-01-09 | 204.11 |
| 2003-01-10 | 205.01 |
| 2003-01-13 | 209.40 |
| 2003-01-14 | 211.68 |
| 2003-01-15 | 214.52 |
| 2003-01-16 | 212.26 |
| 2003-01-17 | 209.35 |
| 2003-01-20 | . |
| 2003-01-21 | 212.48 |
| 2003-01-22 | 214.78 |
| 2003-01-23 | 216.10 |
| 2003-01-24 | 216.10 |
| 2003-01-27 | 209.71 |
| 2003-01-28 | 213.10 |
| 2003-01-29 | 211.34 |
| 2003-01-30 | 210.03 |
| 2003-01-31 | 209.87 |
| 2003-02-03 | 210.33 |
| 2003-02-04 | 211.64 |
| 2003-02-05 | 212.09 |
| 2003-02-06 | 212.14 |
| 2003-02-07 | 207.81 |
| 2003-02-10 | 204.05 |
| 2003-02-11 | 201.52 |
| 2003-02-12 | 201.93 |
| 2003-02-13 | 198.68 |
| 2003-02-14 | 197.48 |
| 2003-02-17 | . |
| 2003-02-18 | 200.49 |
| 2003-02-19 | 201.76 |
| 2003-02-20 | 197.09 |
| 2003-02-21 | 195.40 |
| 2003-02-24 | 198.78 |
| 2003-02-25 | 196.03 |
| 2003-02-26 | 196.65 |
| 2003-02-27 | 196.27 |
| 2003-02-28 | 196.14 |
| 2003-03-03 | 198.56 |
| 2003-03-04 | 198.60 |
| 2003-03-05 | 195.85 |
| 2003-03-06 | 192.82 |
| 2003-03-07 | 188.97 |
| 2003-03-10 | 185.65 |
| 2003-03-11 | 184.60 |
| 2003-03-12 | 188.68 |
| 2003-03-13 | 189.85 |
| 2003-03-14 | 192.23 |
| 2003-03-17 | 187.59 |
| 2003-03-18 | 193.54 |
| 2003-03-19 | 195.38 |
| 2003-03-20 | 198.37 |
| 2003-03-21 | 199.55 |
| 2003-03-24 | 201.45 |
| 2003-03-25 | 200.26 |
| 2003-03-26 | 200.48 |
| 2003-03-27 | 200.33 |
| 2003-03-28 | 200.19 |
| 2003-03-31 | 197.39 |
| 2003-04-01 | 197.13 |
| 2003-04-02 | 198.04 |
| 2003-04-03 | 200.38 |
| 2003-04-04 | 205.12 |
| 2003-04-07 | 211.05 |
| 2003-04-08 | 212.69 |
| 2003-04-09 | 211.36 |
| 2003-04-10 | 210.94 |
| 2003-04-11 | 212.82 |
| 2003-04-14 | 212.60 |
| 2003-04-15 | 211.66 |
| 2003-04-16 | 215.17 |
| 2003-04-17 | 214.82 |
| 2003-04-18 | . |
| 2003-04-21 | 212.64 |
| 2003-04-22 | 211.26 |
| 2003-04-23 | 209.44 |
| 2003-04-24 | 203.88 |
| 2003-04-25 | 195.59 |
| 2003-04-28 | 194.79 |
| 2003-04-29 | 199.21 |
| 2003-04-30 | 198.23 |
| 2003-05-01 | 198.25 |
| 2003-05-02 | 198.77 |
| 2003-05-05 | 200.22 |
| 2003-05-06 | 201.94 |
| 2003-05-07 | 204.56 |
| 2003-05-08 | 201.93 |
| 2003-05-09 | 206.60 |
| 2003-05-12 | 209.89 |
| 2003-05-13 | 208.30 |
| 2003-05-14 | 207.60 |
| 2003-05-15 | 208.72 |
| 2003-05-16 | 207.83 |
| 2003-05-19 | 205.93 |
| 2003-05-20 | 208.56 |
| 2003-05-21 | 209.03 |
| 2003-05-22 | 210.15 |
| 2003-05-23 | 215.76 |
| 2003-05-26 | . |
| 2003-05-27 | 221.87 |
| 2003-05-28 | 222.01 |
| 2003-05-29 | 222.43 |
| 2003-05-30 | 221.99 |
| 2003-06-02 | 222.63 |
| 2003-06-03 | 220.97 |
| 2003-06-04 | 222.34 |
| 2003-06-05 | 222.97 |
| 2003-06-06 | 223.97 |
| 2003-06-09 | 224.66 |
| 2003-06-10 | 223.49 |
| 2003-06-11 | 223.85 |
| 2003-06-12 | 231.35 |
| 2003-06-13 | 232.36 |
| 2003-06-16 | 231.53 |
| 2003-06-17 | 236.31 |
| 2003-06-18 | 235.37 |
| 2003-06-19 | 235.66 |
| 2003-06-20 | 233.77 |
| 2003-06-23 | 233.36 |
| 2003-06-24 | 230.57 |
| 2003-06-25 | 234.43 |
| 2003-06-26 | 233.45 |
| 2003-06-27 | 234.72 |
| 2003-06-30 | 238.15 |
| 2003-07-01 | 239.59 |
| 2003-07-02 | 244.81 |
| 2003-07-03 | 245.04 |
| 2003-07-04 | . |
| 2003-07-07 | 243.72 |
| 2003-07-08 | 243.65 |
| 2003-07-09 | 241.35 |
| 2003-07-10 | 240.87 |
| 2003-07-11 | 239.97 |
| 2003-07-14 | 243.04 |
| 2003-07-15 | 245.52 |
| 2003-07-16 | 246.82 |
| 2003-07-17 | 244.24 |
| 2003-07-18 | 241.70 |
| 2003-07-21 | 240.23 |
| 2003-07-22 | 236.06 |
| 2003-07-23 | 234.57 |
| 2003-07-24 | 236.20 |
| 2003-07-25 | 240.31 |
| 2003-07-28 | 242.35 |
| 2003-07-29 | 241.54 |
| 2003-07-30 | 243.64 |
| 2003-07-31 | 246.14 |
| 2003-08-01 | 249.96 |
| 2003-08-04 | 252.36 |
| 2003-08-05 | 247.16 |
| 2003-08-06 | 244.92 |
| 2003-08-07 | 246.38 |
| 2003-08-08 | 248.76 |
| 2003-08-11 | 250.49 |
| 2003-08-12 | 250.22 |
| 2003-08-13 | 256.54 |
| 2003-08-14 | 256.01 |
| 2003-08-15 | 257.63 |
| 2003-08-18 | 259.22 |
| 2003-08-19 | 260.89 |
| 2003-08-20 | 261.56 |
| 2003-08-21 | 265.35 |
| 2003-08-22 | 266.36 |
| 2003-08-25 | 264.11 |
| 2003-08-26 | 263.70 |
| 2003-08-27 | 262.98 |
| 2003-08-28 | 261.42 |
| 2003-08-29 | 266.52 |
| 2003-09-01 | . |
| 2003-09-02 | 272.04 |
| 2003-09-03 | 268.79 |
| 2003-09-04 | 271.58 |
| 2003-09-05 | 273.86 |
| 2003-09-08 | 273.57 |
| 2003-09-09 | 272.53 |
| 2003-09-10 | 269.90 |
| 2003-09-11 | 270.78 |
| 2003-09-12 | 270.23 |
| 2003-09-15 | 270.82 |
| 2003-09-16 | 270.97 |
| 2003-09-17 | 269.18 |
| 2003-09-18 | 264.99 |
| 2003-09-19 | 267.51 |
| 2003-09-22 | 266.78 |
| 2003-09-23 | 267.65 |
| 2003-09-24 | 273.22 |
| 2003-09-25 | 271.86 |
| 2003-09-26 | 270.87 |
| 2003-09-29 | 275.01 |
| 2003-09-30 | 275.12 |
| 2003-10-01 | 273.30 |
| 2003-10-02 | 275.29 |
| 2003-10-03 | 277.04 |
| 2003-10-06 | 276.65 |
| 2003-10-07 | 278.30 |
| 2003-10-08 | 280.28 |
| 2003-10-09 | 284.78 |
| 2003-10-10 | 287.74 |
| 2003-10-13 | 286.18 |
| 2003-10-14 | 284.40 |
| 2003-10-15 | 285.14 |
| 2003-10-16 | 289.71 |
| 2003-10-17 | 289.88 |
| 2003-10-20 | 293.04 |
| 2003-10-21 | 290.56 |
| 2003-10-22 | 295.02 |
| 2003-10-23 | 290.91 |
| 2003-10-24 | 292.90 |
| 2003-10-27 | 296.92 |
| 2003-10-28 | 296.51 |
| 2003-10-29 | 300.33 |
| 2003-10-30 | 302.51 |
| 2003-10-31 | 306.03 |
| 2003-11-03 | 313.99 |
| 2003-11-04 | 315.77 |
| 2003-11-05 | 318.31 |
| 2003-11-06 | 316.24 |
| 2003-11-07 | 314.88 |
| 2003-11-10 | 313.50 |
| 2003-11-11 | 311.59 |
| 2003-11-12 | 305.04 |
| 2003-11-13 | 307.70 |
| 2003-11-14 | 307.50 |
| 2003-11-17 | 305.58 |
| 2003-11-18 | 301.77 |
| 2003-11-19 | 295.54 |
| 2003-11-20 | 293.59 |
| 2003-11-21 | 297.97 |
| 2003-11-24 | 293.86 |
| 2003-11-25 | 295.47 |
| 2003-11-26 | 299.41 |
| 2003-11-27 | . |
| 2003-11-28 | 305.92 |
| 2003-12-01 | 307.44 |
| 2003-12-02 | 310.63 |
| 2003-12-03 | 311.03 |
| 2003-12-04 | 312.32 |
| 2003-12-05 | 310.58 |
| 2003-12-08 | 311.04 |
| 2003-12-09 | 315.91 |
| 2003-12-10 | 316.61 |
| 2003-12-11 | 319.23 |
| 2003-12-12 | 322.58 |
| 2003-12-15 | 329.77 |
| 2003-12-16 | 325.80 |
| 2003-12-17 | 323.33 |
| 2003-12-18 | 326.97 |
| 2003-12-19 | 328.65 |
| 2003-12-22 | 331.22 |
| 2003-12-23 | 330.54 |
| 2003-12-24 | 332.09 |
| 2003-12-25 | . |
| 2003-12-26 | 333.38 |
| 2003-12-29 | 347.99 |
| 2003-12-30 | 344.92 |
| 2003-12-31 | 345.10 |
| 2004-01-01 | . |
| 2004-01-02 | 350.47 |
| 2004-01-05 | 357.12 |
| 2004-01-06 | 354.76 |
| 2004-01-07 | 350.86 |
| 2004-01-08 | 355.94 |
| 2004-01-09 | 360.27 |
| 2004-01-12 | 359.73 |
| 2004-01-13 | 359.81 |
| 2004-01-14 | 358.81 |
| 2004-01-15 | 354.25 |
| 2004-01-16 | 355.15 |
| 2004-01-19 | . |
| 2004-01-20 | 357.10 |
| 2004-01-21 | 356.22 |
| 2004-01-22 | 354.56 |
| 2004-01-23 | 355.53 |
| 2004-01-26 | 349.09 |
| 2004-01-27 | 354.06 |
| 2004-01-28 | 351.91 |
| 2004-01-29 | 350.85 |
| 2004-01-30 | 348.59 |
| 2004-02-02 | 342.48 |
| 2004-02-03 | 346.12 |
| 2004-02-04 | 347.73 |
| 2004-02-05 | 351.43 |
| 2004-02-06 | 351.27 |
| 2004-02-09 | 358.38 |
| 2004-02-10 | 361.38 |
| 2004-02-11 | 365.68 |
| 2004-02-12 | 362.60 |
| 2004-02-13 | 367.70 |
| 2004-02-16 | . |
| 2004-02-17 | 374.34 |
| 2004-02-18 | 372.72 |
| 2004-02-19 | 367.41 |
| 2004-02-20 | 365.01 |
| 2004-02-23 | 362.83 |
| 2004-02-24 | 357.92 |
| 2004-02-25 | 354.61 |
| 2004-02-26 | 355.06 |
| 2004-02-27 | 357.49 |
| 2004-03-01 | 359.85 |
| 2004-03-02 | 364.57 |
| 2004-03-03 | 363.70 |
| 2004-03-04 | 367.58 |
| 2004-03-05 | 367.87 |
| 2004-03-08 | 367.33 |
| 2004-03-09 | 367.52 |
| 2004-03-10 | 362.32 |
| 2004-03-11 | 356.90 |
| 2004-03-12 | 353.10 |
| 2004-03-15 | 348.91 |
| 2004-03-16 | 345.82 |
| 2004-03-17 | 347.00 |
| 2004-03-18 | 350.79 |
| 2004-03-19 | 348.07 |
| 2004-03-22 | 342.71 |
| 2004-03-23 | 340.62 |
| 2004-03-24 | 339.11 |
| 2004-03-25 | 333.87 |
| 2004-03-26 | 335.90 |
| 2004-03-29 | 338.48 |
| 2004-03-30 | 341.34 |
| 2004-03-31 | 346.54 |
| 2004-04-01 | 350.07 |
| 2004-04-02 | 356.03 |
| 2004-04-05 | 362.06 |
| 2004-04-06 | 361.48 |
| 2004-04-07 | 361.88 |
| 2004-04-08 | 359.98 |
| 2004-04-09 | . |
| 2004-04-12 | 362.50 |
| 2004-04-13 | 364.95 |
| 2004-04-14 | 361.15 |
| 2004-04-15 | 357.38 |
| 2004-04-16 | 361.08 |
| 2004-04-19 | 358.92 |
| 2004-04-20 | 360.55 |
| 2004-04-21 | 356.56 |
| 2004-04-22 | 353.56 |
| 2004-04-23 | 353.18 |
| 2004-04-26 | 347.63 |
| 2004-04-27 | 347.14 |
| 2004-04-28 | 343.31 |
| 2004-04-29 | 332.06 |
| 2004-04-30 | 324.32 |
| 2004-05-03 | 320.28 |
| 2004-05-04 | 321.71 |
| 2004-05-05 | 320.78 |
| 2004-05-06 | 317.77 |
| 2004-05-07 | 317.92 |
| 2004-05-10 | 297.27 |
| 2004-05-11 | 299.62 |
| 2004-05-12 | 301.87 |
| 2004-05-13 | 296.25 |
| 2004-05-14 | 288.26 |
| 2004-05-17 | 273.17 |
| 2004-05-18 | 279.25 |
| 2004-05-19 | 293.81 |
| 2004-05-20 | 289.79 |
| 2004-05-21 | 298.97 |
| 2004-05-24 | 299.05 |
| 2004-05-25 | 298.10 |
| 2004-05-26 | 299.27 |
| 2004-05-27 | 305.74 |
| 2004-05-28 | 307.01 |
| 2004-05-31 | . |
| 2004-06-01 | 306.55 |
| 2004-06-02 | 306.12 |
| 2004-06-03 | 295.82 |
| 2004-06-04 | 297.36 |
| 2004-06-07 | 305.15 |
| 2004-06-08 | 303.31 |
| 2004-06-09 | 303.40 |
| 2004-06-10 | 301.25 |
| 2004-06-11 | . |
| 2004-06-14 | 293.91 |
| 2004-06-15 | 292.65 |
| 2004-06-16 | 291.55 |
| 2004-06-17 | 292.95 |
| 2004-06-18 | 288.53 |
| 2004-06-21 | 288.82 |
| 2004-06-22 | 290.48 |
| 2004-06-23 | 290.30 |
| 2004-06-24 | 296.20 |
| 2004-06-25 | 299.77 |
| 2004-06-28 | 302.10 |
| 2004-06-29 | 303.14 |
| 2004-06-30 | 306.37 |
| 2004-07-01 | 308.18 |
| 2004-07-02 | 305.61 |
| 2004-07-05 | . |
| 2004-07-06 | 312.13 |
| 2004-07-07 | 314.04 |
| 2004-07-08 | 310.49 |
| 2004-07-09 | 313.12 |
| 2004-07-12 | 313.10 |
| 2004-07-13 | 310.63 |
| 2004-07-14 | 304.47 |
| 2004-07-15 | 302.08 |
| 2004-07-16 | 302.48 |
| 2004-07-19 | 302.52 |
| 2004-07-20 | 301.51 |
| 2004-07-21 | 304.65 |
| 2004-07-22 | 302.37 |
| 2004-07-23 | 302.13 |
| 2004-07-26 | 300.18 |
| 2004-07-27 | 299.10 |
| 2004-07-28 | 300.11 |
| 2004-07-29 | 298.81 |
| 2004-07-30 | 299.37 |
| 2004-08-02 | 297.64 |
| 2004-08-03 | 299.91 |
| 2004-08-04 | 296.15 |
| 2004-08-05 | 298.15 |
| 2004-08-06 | 298.35 |
| 2004-08-09 | 297.01 |
| 2004-08-10 | 297.02 |
| 2004-08-11 | 295.35 |
| 2004-08-12 | 297.46 |
| 2004-08-13 | 298.88 |
| 2004-08-16 | 297.88 |
| 2004-08-17 | 299.05 |
| 2004-08-18 | 300.22 |
| 2004-08-19 | 304.79 |
| 2004-08-20 | 303.63 |
| 2004-08-23 | 303.04 |
| 2004-08-24 | 306.50 |
| 2004-08-25 | 309.36 |
| 2004-08-26 | 315.32 |
| 2004-08-27 | 315.43 |
| 2004-08-30 | 317.41 |
| 2004-08-31 | 322.29 |
| 2004-09-01 | 326.26 |
| 2004-09-02 | 325.93 |
| 2004-09-03 | 326.85 |
| 2004-09-06 | . |
| 2004-09-07 | 326.91 |
| 2004-09-08 | 328.76 |
| 2004-09-09 | 333.99 |
| 2004-09-10 | 336.01 |
| 2004-09-13 | 339.19 |
| 2004-09-14 | 344.75 |
| 2004-09-15 | 344.13 |
| 2004-09-16 | 345.99 |
| 2004-09-17 | 346.95 |
| 2004-09-20 | 351.23 |
| 2004-09-21 | 349.86 |
| 2004-09-22 | 347.87 |
| 2004-09-23 | 340.44 |
| 2004-09-24 | 341.72 |
| 2004-09-27 | 338.35 |
| 2004-09-28 | 335.18 |
| 2004-09-29 | 335.81 |
| 2004-09-30 | 339.84 |
| 2004-10-01 | 348.29 |
| 2004-10-04 | 357.12 |
| 2004-10-05 | 355.22 |
| 2004-10-06 | 351.84 |
| 2004-10-07 | 351.37 |
| 2004-10-08 | 353.78 |
| 2004-10-11 | 355.26 |
| 2004-10-12 | 351.43 |
| 2004-10-13 | 350.70 |
| 2004-10-14 | 344.53 |
| 2004-10-15 | 342.14 |
| 2004-10-18 | 344.03 |
| 2004-10-19 | 349.47 |
| 2004-10-20 | 344.43 |
| 2004-10-21 | 341.70 |
| 2004-10-22 | 342.28 |
| 2004-10-25 | 340.76 |
| 2004-10-26 | 341.99 |
| 2004-10-27 | 341.05 |
| 2004-10-28 | 342.07 |
| 2004-10-29 | 341.15 |
| 2004-11-01 | 342.38 |
| 2004-11-02 | 346.84 |
| 2004-11-03 | 349.91 |
| 2004-11-04 | 348.74 |
| 2004-11-05 | 351.54 |
| 2004-11-08 | 352.48 |
| 2004-11-09 | 355.11 |
| 2004-11-10 | 355.96 |
| 2004-11-11 | 357.00 |
| 2004-11-12 | 361.46 |
| 2004-11-15 | 362.27 |
| 2004-11-16 | 360.00 |
| 2004-11-17 | 362.85 |
| 2004-11-18 | 360.83 |
| 2004-11-19 | 362.13 |
| 2004-11-22 | 358.36 |
| 2004-11-23 | 363.47 |
| 2004-11-24 | 367.39 |
| 2004-11-25 | . |
| 2004-11-26 | 365.92 |
| 2004-11-29 | 370.82 |
| 2004-11-30 | 372.98 |
| 2004-12-01 | 374.68 |
| 2004-12-02 | 379.18 |
| 2004-12-03 | 378.49 |
| 2004-12-06 | 380.88 |
| 2004-12-07 | 378.93 |
| 2004-12-08 | 374.18 |
| 2004-12-09 | 372.65 |
| 2004-12-10 | 367.77 |
| 2004-12-13 | 370.00 |
| 2004-12-14 | 370.27 |
| 2004-12-15 | 376.70 |
| 2004-12-16 | 379.42 |
| 2004-12-17 | 382.17 |
| 2004-12-20 | 384.37 |
| 2004-12-21 | 384.31 |
| 2004-12-22 | 384.69 |
| 2004-12-23 | 384.32 |
| 2004-12-24 | . |
| 2004-12-27 | 388.60 |
| 2004-12-28 | 391.92 |
| 2004-12-29 | 400.15 |
| 2004-12-30 | 403.04 |
| 2004-12-31 | 405.36 |
| 2005-01-03 | 405.58 |
| 2005-01-04 | 411.99 |
| 2005-01-05 | 414.51 |
| 2005-01-06 | 414.63 |
| 2005-01-07 | 412.92 |
| 2005-01-10 | 410.32 |
| 2005-01-11 | 411.24 |
| 2005-01-12 | 409.98 |
| 2005-01-13 | 413.95 |
| 2005-01-14 | 417.03 |
| 2005-01-17 | . |
| 2005-01-18 | 423.20 |
| 2005-01-19 | 424.20 |
| 2005-01-20 | 418.87 |
| 2005-01-21 | 415.26 |
| 2005-01-24 | 415.48 |
| 2005-01-25 | 415.58 |
| 2005-01-26 | 418.67 |
| 2005-01-27 | 417.41 |
#2005-01-28| 420.35
#2005-01-31| 422.61
#2005-02-01| 421.38
#2005-02-02| 424.00
#2005-02-03| 426.30
#2005-02-04| 428.09
#2005-02-07| 432.07
#2005-02-08| 432.31
#2005-02-09| 432.74
#2005-02-10| 432.42
#2005-02-11| 432.26
#2005-02-14| 436.09
#2005-02-15| 437.63
#2005-02-16| 435.83
#2005-02-17| 433.87
#2005-02-18| 435.13
#2005-02-21| .
#2005-02-22| 436.30
#2005-02-23| 435.26
#2005-02-24| 437.77
#2005-02-25| 437.39
#2005-02-28| 440.95
#2005-03-01| 441.69
#2005-03-02| 440.57
#2005-03-03| 442.10
#2005-03-04| 442.43
#2005-03-07| 443.56
#2005-03-08| 440.96
#2005-03-09| 444.03
#2005-03-10| 441.21
#2005-03-11| 442.57
#2005-03-14| 437.74
#2005-03-15| 431.04
#2005-03-16| 432.88
#2005-03-17| 429.51
#2005-03-18| 426.78
#2005-03-21| 423.90
#2005-03-22| 421.57
#2005-03-23| 416.07
#2005-03-24| 408.62
#2005-03-25| .
#2005-03-28| 409.89
#2005-03-29| 401.22
#2005-03-30| 400.91
#2005-03-31| 405.64
#2005-04-01| 413.01
#2005-04-04| 411.74
#2005-04-05| 410.33
#2005-04-06| 412.78
#2005-04-07| 411.12
#2005-04-08| 409.72
#2005-04-11| 410.79
#2005-04-12| 411.01
#2005-04-13| 413.70
#2005-04-14| 407.39
#2005-04-15| 403.36
#2005-04-18| 396.75
#2005-04-19| 399.52
#2005-04-20| 403.14
#2005-04-21| 403.67
#2005-04-22| 404.31
#2005-04-25| 402.45
#2005-04-26| 401.51
#2005-04-27| 401.55
#2005-04-28| 399.07
#2005-04-29| 397.57
#2005-05-02| 396.28
#2005-05-03| 398.56
#2005-05-04| 403.47
#2005-05-05| 405.64
#2005-05-06| 408.57
#2005-05-09| 407.09
#2005-05-10| 407.49
#2005-05-11| 405.34
#2005-05-12| 404.02
#2005-05-13| 401.31
#2005-05-16| 398.33
#2005-05-17| 396.89
#2005-05-18| 397.95
#2005-05-19| 401.74
#2005-05-20| 400.61
#2005-05-23| 399.51
#2005-05-24| 400.95
#2005-05-25| 398.24
#2005-05-26| 397.39
#2005-05-27| 398.61
#2005-05-30| .
#2005-05-31| 398.12
#2005-06-01| 397.18
#2005-06-02| 396.47
#2005-06-03| 400.84
#2005-06-06| 406.19
#2005-06-07| 406.49
#2005-06-08| 413.16
#2005-06-09| 414.02
#2005-06-10| 415.20
#2005-06-13| 411.53
#2005-06-14| 412.19
#2005-06-15| 415.50
#2005-06-16| 414.26
#2005-06-17| 414.32
#2005-06-20| 411.68
#2005-06-21| 411.81
#2005-06-22| 414.98
#2005-06-23| 419.02
#2005-06-24| 418.62
#2005-06-27| 416.05
#2005-06-28| 413.50
#2005-06-29| 412.63
#2005-06-30| 412.79
#2005-07-01| 414.59
#2005-07-04| .
#2005-07-05| 407.53
#2005-07-06| 406.46
#2005-07-07| 401.49
#2005-07-08| 402.21
#2005-07-11| 408.45
#2005-07-12| 413.15
#2005-07-13| 416.21
#2005-07-14| 419.43
#2005-07-15| 418.66
#2005-07-18| 422.54
#2005-07-19| 421.69
#2005-07-20| 423.01
#2005-07-21| 426.36
#2005-07-22| 430.40
#2005-07-25| 433.85
#2005-07-26| 432.76
#2005-07-27| 434.83
#2005-07-28| 437.57
#2005-07-29| 440.67
#2005-08-01| 439.73
#2005-08-02| 445.80
#2005-08-03| 453.47
#2005-08-04| 451.05
#2005-08-05| 451.62
#2005-08-08| 445.23
#2005-08-09| 448.11
#2005-08-10| 450.90
#2005-08-11| 454.04
#2005-08-12| 457.43
#2005-08-15| 454.86
#2005-08-16| 451.53
#2005-08-17| 452.44
#2005-08-18| 452.31
#2005-08-19| 453.63
#2005-08-22| 458.90
#2005-08-23| 457.22
#2005-08-24| 451.86
#2005-08-25| 454.00
#2005-08-26| 450.19
#2005-08-29| 438.72
#2005-08-30| 444.67
#2005-08-31| 448.24
#2005-09-01| 455.31
#2005-09-02| 456.82
#2005-09-05| .
#2005-09-06| 456.91
#2005-09-07| 457.62
#2005-09-08| 459.70
#2005-09-09| 458.28
#2005-09-12| 458.13
#2005-09-13| 452.54
#2005-09-14| 454.50
#2005-09-15| 455.54
#2005-09-16| 457.38
#2005-09-19| 457.54
#2005-09-20| 461.26
#2005-09-21| 460.61
#2005-09-22| 460.26
#2005-09-23| 459.85
#2005-09-26| 466.75
#2005-09-27| 470.29
#2005-09-28| 471.69
#2005-09-29| 475.17
#2005-09-30| 477.69
#2005-10-03| 475.81
#2005-10-04| 477.31
#2005-10-05| 473.53
#2005-10-06| 469.11
#2005-10-07| 468.98
#2005-10-10| 467.75
#2005-10-11| 467.44
#2005-10-12| 464.74
#2005-10-13| 458.06
#2005-10-14| 454.42
#2005-10-17| 451.03
#2005-10-18| 448.07
#2005-10-19| 437.83
#2005-10-20| 436.95
#2005-10-21| 442.49
#2005-10-24| 442.25
#2005-10-25| 441.02
#2005-10-26| 443.22
#2005-10-27| 437.60
#2005-10-28| 435.23
#2005-10-31| 439.97
#2005-11-01| 445.06
#2005-11-02| 452.99
#2005-11-03| 457.69
#2005-11-04| 456.33
#2005-11-07| 454.96
#2005-11-08| 459.05
#2005-11-09| 459.58
#2005-11-10| 458.23
#2005-11-11| 464.03
#2005-11-14| 466.53
#2005-11-15| 463.76
#2005-11-16| 465.66
#2005-11-17| 468.14
#2005-11-18| 472.05
#2005-11-21| 472.18
#2005-11-22| 471.23
#2005-11-23| 478.40
#2005-11-24| .
#2005-11-25| 483.62
#2005-11-28| 485.10
#2005-11-29| 481.88
#2005-11-30| 485.47
#2005-12-01| 484.40
#2005-12-02| 485.43
#2005-12-05| 482.82
#2005-12-06| 483.52
#2005-12-07| 482.97
#2005-12-08| 482.34
#2005-12-09| 484.06
#2005-12-12| 488.55
#2005-12-13| 490.44
#2005-12-14| 491.93
#2005-12-15| 494.57
#2005-12-16| 494.99
#2005-12-19| 501.91
#2005-12-20| 500.96
#2005-12-21| 499.57
#2005-12-22| 498.70
#2005-12-23| 499.45
#2005-12-26| .
#2005-12-27| 501.54
#2005-12-28| 505.52
#2005-12-29| 509.09
#2005-12-30| 511.39
#2006-01-02| .
#2006-01-03| 520.46
#2006-01-04| 528.66
#2006-01-05| 535.49
#2006-01-06| 542.38
#2006-01-09| 549.41
#2006-01-10| 539.65
#2006-01-11| 545.40
#2006-01-12| 552.32
#2006-01-13| 555.51
#2006-01-16| .
#2006-01-17| 544.89
#2006-01-18| 534.80
#2006-01-19| 542.85
#2006-01-20| 539.82
#2006-01-23| 533.78
#2006-01-24| 535.74
#2006-01-25| 541.37
#2006-01-26| 543.70
#2006-01-27| 552.38
#2006-01-30| 550.21
#2006-01-31| 557.08
#2006-02-01| 552.68
#2006-02-02| 547.66
#2006-02-03| 541.39
#2006-02-06| 545.35
#2006-02-07| 544.50
#2006-02-08| 537.29
#2006-02-09| 536.33
#2006-02-10| 546.46
#2006-02-13| 542.16
#2006-02-14| 543.38
#2006-02-15| 541.08
#2006-02-16| 544.00
#2006-02-17| 540.82
#2006-02-20| .
#2006-02-21| 544.78
#2006-02-22| 544.36
#2006-02-23| 554.86
#2006-02-24| 560.05
#2006-02-27| 563.40
#2006-02-28| 563.94
#2006-03-01| 571.55
#2006-03-02| 574.98
#2006-03-03| 572.38
#2006-03-06| 573.98
#2006-03-07| 569.03
#2006-03-08| 564.98
#2006-03-09| 573.85
#2006-03-10| 581.12
#2006-03-13| 585.62
#2006-03-14| 585.76
#2006-03-15| 591.01
#2006-03-16| 591.88
#2006-03-17| 594.69
#2006-03-20| 598.72
#2006-03-21| 596.88
#2006-03-22| 586.03
#2006-03-23| 588.64
#2006-03-24| 594.22
#2006-03-27| 603.30
#2006-03-28| 601.96
#2006-03-29| 605.66
#2006-03-30| 607.87
#2006-03-31| 614.98
#2006-04-03| 623.06
#2006-04-04| 628.08
#2006-04-05| 638.04
#2006-04-06| 643.71
#2006-04-07| 648.32
#2006-04-10| 653.37
#2006-04-11| 650.58
#2006-04-12| 641.80
#2006-04-13| 640.51
#2006-04-14| .
#2006-04-17| 656.24
#2006-04-18| 660.48
#2006-04-19| 675.29
#2006-04-20| 684.60
#2006-04-21| 686.95
#2006-04-24| 689.11
#2006-04-25| 678.68
#2006-04-26| 692.68
#2006-04-27| 693.71
#2006-04-28| 684.72
#2006-05-01| 697.34
#2006-05-02| 700.53
#2006-05-03| 707.84
#2006-05-04| 700.66
#2006-05-05| 700.34
#2006-05-08| 713.13
#2006-05-09| 711.96
#2006-05-10| 712.11
#2006-05-11| 708.61
#2006-05-12| 696.81
#2006-05-15| 668.25
#2006-05-16| 659.93
#2006-05-17| 668.16
#2006-05-18| 631.39
#2006-05-19| 623.21
#2006-05-22| 595.95
#2006-05-23| 603.07
#2006-05-24| 604.41
#2006-05-25| 596.75
#2006-05-26| 614.89
#2006-05-29| .
#2006-05-30| 608.17
#2006-05-31| 600.94
#2006-06-01| 583.75
#2006-06-02| 592.50
#2006-06-05| 582.98
#2006-06-06| 575.32
#2006-06-07| 555.48
#2006-06-08| 528.44
#2006-06-09| 541.46
#2006-06-12| 536.97
#2006-06-13| 520.47
#2006-06-14| 519.41
#2006-06-15| 533.26
#2006-06-16| 552.97
#2006-06-19| 551.70
#2006-06-20| 538.68
#2006-06-21| 537.68
#2006-06-22| 548.70
#2006-06-23| 547.59
#2006-06-26| 537.45
#2006-06-27| 540.58
#2006-06-28| 539.31
#2006-06-29| 547.89
#2006-06-30| 574.67
#2006-07-03| 579.18
#2006-07-04| .
#2006-07-05| 580.10
#2006-07-06| 573.80
#2006-07-07| 580.39
#2006-07-10| 592.35
#2006-07-11| 590.74
#2006-07-12| 594.32
#2006-07-13| 588.48
#2006-07-14| 573.81
#2006-07-17| 563.55
#2006-07-18| 554.40
#2006-07-19| 551.56
#2006-07-20| 570.81
#2006-07-21| 566.31
#2006-07-24| 563.47
#2006-07-25| 575.50
#2006-07-26| 578.58
#2006-07-27| 589.37
#2006-07-28| 591.78
#2006-07-31| 586.23
#2006-08-01| 584.54
#2006-08-02| 587.67
#2006-08-03| 590.43
#2006-08-04| 594.40
#2006-08-07| 591.62
#2006-08-08| 597.88
#2006-08-09| 602.71
#2006-08-10| 600.31
#2006-08-11| 599.46
#2006-08-14| 600.68
#2006-08-15| 600.67
#2006-08-16| 605.40
#2006-08-17| 607.03
#2006-08-18| 607.99
#2006-08-21| 604.22
#2006-08-22| 605.16
#2006-08-23| 600.77
#2006-08-24| 599.56
#2006-08-25| 602.55
#2006-08-28| 602.54
#2006-08-29| 611.80
#2006-08-30| 614.85
#2006-08-31| 618.08
#2006-09-01| 621.93
#2006-09-04| .
#2006-09-05| 635.08
#2006-09-06| 634.22
#2006-09-07| 631.20
#2006-09-08| 636.34
#2006-09-11| 624.50
#2006-09-12| 624.23
#2006-09-13| 629.53
#2006-09-14| 638.10
#2006-09-15| 645.37
#2006-09-18| 653.31
#2006-09-19| 650.23
#2006-09-20| 652.42
#2006-09-21| 660.77
#2006-09-22| 656.59
#2006-09-25| 658.91
#2006-09-26| 659.68
#2006-09-27| 664.96
#2006-09-28| 665.69
#2006-09-29| 664.18
#2006-10-02| 662.39
#2006-10-03| 664.32
#2006-10-04| 662.54
#2006-10-05| 671.73
#2006-10-06| 672.19
#2006-10-09| 659.13
#2006-10-10| 663.17
#2006-10-11| 661.22
#2006-10-12| 669.83
#2006-10-13| 677.55
#2006-10-16| 680.56
#2006-10-17| 678.14
#2006-10-18| 679.26
#2006-10-19| 680.09
#2006-10-20| 686.46
#2006-10-23| 689.79
#2006-10-24| 697.09
#2006-10-25| 700.86
#2006-10-26| 703.09
#2006-10-27| 703.38
#2006-10-30| 706.13
#2006-10-31| 709.11
#2006-11-01| 717.62
#2006-11-02| 725.01
#2006-11-03| 735.26
#2006-11-06| 735.90
#2006-11-07| 740.09
#2006-11-08| 734.33
#2006-11-09| 742.38
#2006-11-10| 743.61
#2006-11-13| 745.24
#2006-11-14| 744.76
#2006-11-15| 748.30
#2006-11-16| 754.44
#2006-11-17| 749.73
#2006-11-20| 742.55
#2006-11-21| 750.87
#2006-11-22| 762.96
#2006-11-23| .
#2006-11-24| 769.15
#2006-11-27| 780.34
#2006-11-28| 778.31
#2006-11-29| 797.06
#2006-11-30| 802.39
#2006-12-01| 807.56
#2006-12-04| 812.49
#2006-12-05| 811.75
#2006-12-06| 809.57
#2006-12-07| 815.33
#2006-12-08| 811.34
#2006-12-11| 796.85
#2006-12-12| 777.48
#2006-12-13| 786.53
#2006-12-14| 803.52
#2006-12-15| 810.19
#2006-12-18| 805.54
#2006-12-19| 775.68
#2006-12-20| 786.33
#2006-12-21| 780.77
#2006-12-22| 787.45
#2006-12-25| .
#2006-12-26| 793.15
#2006-12-27| 803.87
#2006-12-28| 804.38
#2006-12-29| 807.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 801.75
#2007-01-04| 786.66
#2007-01-05| 781.59
#2007-01-08| 773.05
#2007-01-09| 779.13
#2007-01-10| 769.40
#2007-01-11| 772.16
#2007-01-12| 787.59
#2007-01-15| .
#2007-01-16| 795.36
#2007-01-17| 795.56
#2007-01-18| 799.48
#2007-01-19| 799.71
#2007-01-22| 798.42
#2007-01-23| 786.49
#2007-01-24| 790.64
#2007-01-25| 790.60
#2007-01-26| 795.70
#2007-01-29| 786.80
#2007-01-30| 788.19
#2007-01-31| 784.86
#2007-02-01| 792.37
#2007-02-02| 805.76
#2007-02-05| 810.90
#2007-02-06| 817.16
#2007-02-07| 817.88
#2007-02-08| 817.33
#2007-02-09| 811.63
#2007-02-12| 799.55
#2007-02-13| 800.67
#2007-02-14| 806.04
#2007-02-15| 814.24
#2007-02-16| 816.92
#2007-02-19| .
#2007-02-20| 807.33
#2007-02-21| 805.15
#2007-02-22| 801.08
#2007-02-23| 794.74
#2007-02-26| 802.85
#2007-02-27| 792.61
#2007-02-28| 763.25
#2007-03-01| 755.50
#2007-03-02| 747.98
#2007-03-05| 712.56
#2007-03-06| 724.89
#2007-03-07| 722.52
#2007-03-08| 744.23
#2007-03-09| 736.74
#2007-03-12| 742.41
#2007-03-13| 744.53
#2007-03-14| 731.11
#2007-03-15| 738.69
#2007-03-16| 736.53
#2007-03-19| 746.51
#2007-03-20| 755.04
#2007-03-21| 755.86
#2007-03-22| 762.15
#2007-03-23| 766.43
#2007-03-26| 773.44
#2007-03-27| 775.54
#2007-03-28| 764.42
#2007-03-29| 769.07
#2007-03-30| 775.60
#2007-04-02| 770.68
#2007-04-03| 773.78
#2007-04-04| 783.81
#2007-04-05| 793.95
#2007-04-06| .
#2007-04-09| 814.07
#2007-04-10| 820.02
#2007-04-11| 823.82
#2007-04-12| 824.82
#2007-04-13| 829.17
#2007-04-16| 851.08
#2007-04-17| 852.47
#2007-04-18| 855.02
#2007-04-19| 846.56
#2007-04-20| 864.74
#2007-04-23| 872.59
#2007-04-24| 883.87
#2007-04-25| 888.43
#2007-04-26| 882.04
#2007-04-27| 869.57
#2007-04-30| 872.53
#2007-05-01| 872.16
#2007-05-02| 875.45
#2007-05-03| 889.43
#2007-05-04| 896.28
#2007-05-07| 904.20
#2007-05-08| 900.65
#2007-05-09| 901.32
#2007-05-10| 907.51
#2007-05-11| 899.70
#2007-05-14| 904.62
#2007-05-15| 900.24
#2007-05-16| 907.43
#2007-05-17| 922.61
#2007-05-18| 927.74
#2007-05-21| 939.22
#2007-05-22| 954.74
#2007-05-23| 961.04
#2007-05-24| 955.71
#2007-05-25| 956.44
#2007-05-28| .
#2007-05-29| 960.59
#2007-05-30| 961.12
#2007-05-31| 984.84
#2007-06-01| 990.79
#2007-06-04| 997.16
#2007-06-05| 994.51
#2007-06-06| 988.59
#2007-06-07| 985.69
#2007-06-08| 963.76
#2007-06-11| 958.76
#2007-06-12| 973.95
#2007-06-13| 970.29
#2007-06-14| 993.10
#2007-06-15|1001.41
#2007-06-18|1014.17
#2007-06-19|1028.53
#2007-06-20|1038.67
#2007-06-21|1048.87
#2007-06-22|1042.11
#2007-06-25|1042.23
#2007-06-26|1038.06
#2007-06-27|1031.80
#2007-06-28|1054.80
#2007-06-29|1064.53
#2007-07-02|1080.00
#2007-07-03|1111.20
#2007-07-04| .
#2007-07-05|1128.02
#2007-07-06|1139.26
#2007-07-09|1151.93
#2007-07-10|1150.68
#2007-07-11|1147.80
#2007-07-12|1151.03
#2007-07-13|1174.17
#2007-07-16|1186.48
#2007-07-17|1191.22
#2007-07-18|1188.16
#2007-07-19|1196.17
#2007-07-20|1213.14
#2007-07-23|1220.56
#2007-07-24|1221.69
#2007-07-25|1217.17
#2007-07-26|1199.08
#2007-07-27|1148.32
#2007-07-30|1152.31
#2007-07-31|1188.85
#2007-08-01|1138.53
#2007-08-02|1138.81
#2007-08-03|1156.12
#2007-08-06|1119.73
#2007-08-07|1122.59
#2007-08-08|1154.91
#2007-08-09|1147.23
#2007-08-10|1117.71
#2007-08-13|1124.64
#2007-08-14|1114.21
#2007-08-15|1095.37
#2007-08-16|1008.88
#2007-08-17| 983.71
#2007-08-20|1045.12
#2007-08-21|1032.98
#2007-08-22|1057.54
#2007-08-23|1089.39
#2007-08-24|1100.13
#2007-08-27|1124.89
#2007-08-28|1128.99
#2007-08-29|1126.11
#2007-08-30|1135.84
#2007-08-31|1159.98
#2007-09-03| .
#2007-09-04|1186.30
#2007-09-05|1188.04
#2007-09-06|1204.84
#2007-09-07|1197.07
#2007-09-10|1187.54
#2007-09-11|1191.15
#2007-09-12|1191.10
#2007-09-13|1203.47
#2007-09-14|1214.29
#2007-09-17|1212.24
#2007-09-18|1206.39
#2007-09-19|1246.68
#2007-09-20|1261.14
#2007-09-21|1287.72
#2007-09-24|1296.43
#2007-09-25|1295.36
#2007-09-26|1305.13
#2007-09-27|1302.37
#2007-09-28|1305.84
#2007-10-01|1327.21
#2007-10-02|1352.61
#2007-10-03|1367.21
#2007-10-04|1364.22
#2007-10-05|1375.49
#2007-10-08|1367.44
#2007-10-09|1382.86
#2007-10-10|1435.35
#2007-10-11|1463.97
#2007-10-12|1443.40
#2007-10-15|1462.11
#2007-10-16|1454.14
#2007-10-17|1431.47
#2007-10-18|1408.15
#2007-10-19|1375.13
#2007-10-22|1342.53
#2007-10-23|1396.99
#2007-10-24|1407.87
#2007-10-25|1422.60
#2007-10-26|1474.61
#2007-10-29|1510.51
#2007-10-30|1511.28
#2007-10-31|1526.29
#2007-11-01|1518.98
#2007-11-02|1513.59
#2007-11-05|1497.04
#2007-11-06|1492.38
#2007-11-07|1489.06
#2007-11-08|1464.68
#2007-11-09|1460.04
#2007-11-12|1410.58
#2007-11-13|1417.33
#2007-11-14|1467.02
#2007-11-15|1462.12
#2007-11-16|1441.45
#2007-11-19|1453.86
#2007-11-20|1436.68
#2007-11-21|1378.00
#2007-11-22| .
#2007-11-23|1348.06
#2007-11-26|1391.64
#2007-11-27|1386.17
#2007-11-28|1375.98
#2007-11-29|1401.43
#2007-11-30|1438.91
#2007-12-03|1459.19
#2007-12-04|1471.00
#2007-12-05|1483.64
#2007-12-06|1478.43
#2007-12-07|1466.49
#2007-12-10|1440.22
#2007-12-11|1446.34
#2007-12-12|1450.38
#2007-12-13|1439.67
#2007-12-14|1439.43
#2007-12-17|1389.12
#2007-12-18|1381.75
#2007-12-19|1389.10
#2007-12-20|1378.45
#2007-12-21|1389.48
#2007-12-24|1422.93
#2007-12-25| .
#2007-12-26|1438.95
#2007-12-27|1450.06
#2007-12-28|1446.35
#2007-12-31|1455.14
#2008-01-01| .
#2008-01-02|1476.66
#2008-01-03|1471.26
#2008-01-04|1502.57
#2008-01-07|1492.77
#2008-01-08|1498.73
#2008-01-09|1503.30
#2008-01-10|1475.73
#2008-01-11|1464.07
#2008-01-14|1463.21
#2008-01-15|1444.87
#2008-01-16|1398.04
#2008-01-17|1397.19
#2008-01-18|1373.40
#2008-01-21| .
#2008-01-22|1193.35
#2008-01-23|1233.25
#2008-01-24|1223.72
#2008-01-25|1299.46
#2008-01-28|1263.48
#2008-01-29|1257.60
#2008-01-30|1220.58
#2008-01-31|1225.99
#2008-02-01|1246.51
#2008-02-04|1296.05
#2008-02-05|1306.50
#2008-02-06|1282.11
#2008-02-07|1265.66
#2008-02-08|1251.93
#2008-02-11|1200.51
#2008-02-12|1205.59
#2008-02-13|1204.11
#2008-02-14|1257.93
#2008-02-15|1271.01
#2008-02-18| .
#2008-02-19|1290.46
#2008-02-20|1255.40
#2008-02-21|1266.47
#2008-02-22|1253.61
#2008-02-25|1266.81
#2008-02-26|1276.12
#2008-02-27|1296.06
#2008-02-28|1301.71
#2008-02-29|1287.37
#2008-03-03|1238.75
#2008-03-04|1225.80
#2008-03-05|1216.11
#2008-03-06|1224.80
#2008-03-07|1174.38
#2008-03-10|1126.21
#2008-03-11|1159.31
#2008-03-12|1164.29
#2008-03-13|1112.57
#2008-03-14|1101.05
#2008-03-17|1033.96
#2008-03-18|1037.19
#2008-03-19|1055.03
#2008-03-20|1050.06
#2008-03-21| .
#2008-03-24|1089.61
#2008-03-25|1134.97
#2008-03-26|1136.65
#2008-03-27|1127.02
#2008-03-28|1165.91
#2008-03-31|1146.20
#2008-04-01|1131.63
#2008-04-02|1148.50
#2008-04-03|1147.90
#2008-04-04|1135.83
#2008-04-07|1150.99
#2008-04-08|1123.95
#2008-04-09|1122.68
#2008-04-10|1129.99
#2008-04-11|1138.64
#2008-04-14|1121.02
#2008-04-15|1127.50
#2008-04-16|1132.97
#2008-04-17|1135.57
#2008-04-18|1130.36
#2008-04-21|1149.49
#2008-04-22|1159.84
#2008-04-23|1167.58
#2008-04-24|1168.81
#2008-04-25|1166.56
#2008-04-28|1163.34
#2008-04-29|1159.33
#2008-04-30|1152.40
#2008-05-01|1152.74
#2008-05-02|1171.06
#2008-05-05|1172.97
#2008-05-06|1158.90
#2008-05-07|1134.58
#2008-05-08|1111.60
#2008-05-09|1098.86
#2008-05-12|1086.30
#2008-05-13|1098.79
#2008-05-14|1096.32
#2008-05-15|1115.37
#2008-05-16|1127.31
#2008-05-19|1136.60
#2008-05-20|1123.44
#2008-05-21|1115.29
#2008-05-22|1102.34
#2008-05-23|1088.06
#2008-05-26| .
#2008-05-27|1069.45
#2008-05-28|1072.49
#2008-05-29|1077.90
#2008-05-30|1083.36
#2008-06-02|1077.76
#2008-06-03|1059.54
#2008-06-04|1044.48
#2008-06-05|1038.15
#2008-06-06|1037.83
#2008-06-09|1021.26
#2008-06-10| 999.48
#2008-06-11|1002.59
#2008-06-12| 992.58
#2008-06-13| 984.28
#2008-06-16| 994.20
#2008-06-17|1002.19
#2008-06-18|1004.78
#2008-06-19| 977.40
#2008-06-20| 965.18
#2008-06-23| 939.25
#2008-06-24| 930.60
#2008-06-25| 933.05
#2008-06-26| 927.10
#2008-06-27| 895.56
#2008-06-30| 881.62
#2008-07-01| 858.99
#2008-07-02| 858.02
#2008-07-03| 837.66
#2008-07-04| .
#2008-07-07| 858.90
#2008-07-08| 839.93
#2008-07-09| 866.85
#2008-07-10| 886.68
#2008-07-11| 885.59
#2008-07-14| 880.81
#2008-07-15| 835.55
#2008-07-16| 822.24
#2008-07-17| 844.84
#2008-07-18| 851.21
#2008-07-21| 871.39
#2008-07-22| 874.85
#2008-07-23| 927.03
#2008-07-24| 928.49
#2008-07-25| 911.58
#2008-07-28| 918.37
#2008-07-29| 890.23
#2008-07-30| 903.58
#2008-07-31| 900.74
#2008-08-01| 899.43
#2008-08-04| 890.20
#2008-08-05| 884.24
#2008-08-06| 900.73
#2008-08-07| 895.84
#2008-08-08| 896.39
#2008-08-11| 906.58
#2008-08-12| 891.97
#2008-08-13| 879.97
#2008-08-14| 866.51
#2008-08-15| 864.23
#2008-08-18| 849.13
#2008-08-19| 834.60
#2008-08-20| 850.27
#2008-08-21| 823.65
#2008-08-22| 817.65
#2008-08-25| 819.98
#2008-08-26| 812.83
#2008-08-27| 814.94
#2008-08-28| 799.94
#2008-08-29| 807.94
#2008-09-01| .
#2008-09-02| 784.57
#2008-09-03| 782.48
#2008-09-04| 771.35
#2008-09-05| 751.63
#2008-09-08| 789.49
#2008-09-09| 770.32
#2008-09-10| 762.69
#2008-09-11| 739.07
#2008-09-12| 738.24
#2008-09-15| 718.06
#2008-09-16| 673.08
#2008-09-17| 677.96
#2008-09-18| 663.16
#2008-09-19| 705.83
#2008-09-22| 715.53
#2008-09-23| 702.38
#2008-09-24| 704.01
#2008-09-25| 698.93
#2008-09-26| 675.61
#2008-09-29| 643.96
#2008-09-30| 644.95
#2008-10-01| 650.05
#2008-10-02| 648.07
#2008-10-03| 639.98
#2008-10-06| 589.90
#2008-10-07| 576.73
#2008-10-08| 527.54
#2008-10-09| 534.32
#2008-10-10| 508.08
#2008-10-13| 545.81
#2008-10-14| 575.73
#2008-10-15| 541.49
#2008-10-16| 489.64
#2008-10-17| 474.71
#2008-10-20| 484.00
#2008-10-21| 488.22
#2008-10-22| 450.86
#2008-10-23| 424.52
#2008-10-24| 387.43
#2008-10-27| 359.38
#2008-10-28| 379.19
#2008-10-29| 380.43
#2008-10-30| 424.29
#2008-10-31| 441.97
#2008-11-03| 469.39
#2008-11-04| 478.96
#2008-11-05| 485.18
#2008-11-06| 455.05
#2008-11-07| 468.84
#2008-11-10| 505.23
#2008-11-11| 484.76
#2008-11-12| 470.92
#2008-11-13| 456.82
#2008-11-14| 459.93
#2008-11-17| 460.21
#2008-11-18| 437.21
#2008-11-19| 424.80
#2008-11-20| 401.17
#2008-11-21| 418.17
#2008-11-24| 412.54
#2008-11-25| 411.12
#2008-11-26| 427.79
#2008-11-27| .
#2008-11-28| 440.36
#2008-12-01| 440.82
#2008-12-02| 430.19
#2008-12-03| 436.99
#2008-12-04| 437.48
#2008-12-05| 437.04
#2008-12-08| 460.44
#2008-12-09| 461.44
#2008-12-10| 490.77
#2008-12-11| 498.76
#2008-12-12| 483.60
#2008-12-15| 511.61
#2008-12-16| 520.57
#2008-12-17| 523.40
#2008-12-18| 542.83
#2008-12-19| 542.44
#2008-12-22| 528.51
#2008-12-23| 503.37
#2008-12-24| 504.01
#2008-12-25| .
#2008-12-26| 499.44
#2008-12-29| 509.42
#2008-12-30| 519.17
#2008-12-31| 521.64
#2009-01-01| .
#2009-01-02| 537.14
#2009-01-05| 552.96
#2009-01-06| 559.63
#2009-01-07| 548.55
#2009-01-08| 532.91
#2009-01-09| 522.58
#2009-01-12| 501.27
#2009-01-13| 493.13
#2009-01-14| 500.08
#2009-01-15| 477.22
#2009-01-16| 486.79
#2009-01-19| .
#2009-01-20| 476.99
#2009-01-21| 463.76
#2009-01-22| 462.44
#2009-01-23| 451.16
#2009-01-26| 451.18
#2009-01-27| 453.22
#2009-01-28| 466.02
#2009-01-29| 470.13
#2009-01-30| 477.63
#2009-02-02| 469.11
#2009-02-03| 474.37
#2009-02-04| 482.42
#2009-02-05| 479.16
#2009-02-06| 489.81
#2009-02-09| 496.04
#2009-02-10| 500.18
#2009-02-11| 496.10
#2009-02-12| 486.31
#2009-02-13| 497.49
#2009-02-16| .
#2009-02-17| 468.89
#2009-02-18| 467.26
#2009-02-19| 465.49
#2009-02-20| 449.64
#2009-02-23| 457.31
#2009-02-24| 445.56
#2009-02-25| 441.54
#2009-02-26| 435.73
#2009-02-27| 431.40
#2009-03-02| 411.45
#2009-03-03| 413.39
#2009-03-04| 427.06
#2009-03-05| 422.18
#2009-03-06| 420.81
#2009-03-09| 419.26
#2009-03-10| 429.43
#2009-03-11| 437.95
#2009-03-12| 434.40
#2009-03-13| 447.61
#2009-03-16| 460.20
#2009-03-17| 466.12
#2009-03-18| 470.70
#2009-03-19| 474.99
#2009-03-20| 470.29
#2009-03-23| 490.04
#2009-03-24| 497.02
#2009-03-25| 501.79
#2009-03-26| 515.33
#2009-03-27| 515.58
#2009-03-30| 490.07
#2009-03-31| 500.21
#2009-04-01| 505.85
#2009-04-02| 543.39
#2009-04-03| 548.59
#2009-04-06| 560.17
#2009-04-07| 557.50
#2009-04-08| 543.77
#2009-04-09| 564.66
#2009-04-10| .
#2009-04-13| 569.55
#2009-04-14| 579.44
#2009-04-15| 585.96
#2009-04-16| 584.20
#2009-04-17| 580.77
#2009-04-20| 584.86
#2009-04-21| 575.90
#2009-04-22| 576.19
#2009-04-23| 590.51
#2009-04-24| 599.47
#2009-04-27| 591.53
#2009-04-28| 572.95
#2009-04-29| 590.86
#2009-04-30| 616.63
#2009-05-01| 616.71
#2009-05-04| 648.13
#2009-05-05| 653.48
#2009-05-06| 657.61
#2009-05-07| 664.49
#2009-05-08| 670.99
#2009-05-11| 665.43
#2009-05-12| 660.69
#2009-05-13| 664.47
#2009-05-14| 643.72
#2009-05-15| 660.70
#2009-05-18| 711.99
#2009-05-19| 739.85
#2009-05-20| 748.50
#2009-05-21| 734.46
#2009-05-22| 740.40
#2009-05-25| .
#2009-05-26| 723.66
#2009-05-27| 740.16
#2009-05-28| 746.44
#2009-05-29| 762.66
#2009-06-01| 785.51
#2009-06-02| 783.56
#2009-06-03| 786.42
#2009-06-04| 780.73
#2009-06-05| 798.29
#2009-06-08| 775.45
#2009-06-09| 778.22
#2009-06-10| 803.52
#2009-06-11| 798.09
#2009-06-12| 788.53
#2009-06-15| 766.89
#2009-06-16| 759.50
#2009-06-17| 741.39
#2009-06-18| 720.06
#2009-06-19| 738.66
#2009-06-22| 736.42
#2009-06-23| 717.45
#2009-06-24| 735.10
#2009-06-25| 747.79
#2009-06-26| 763.88
#2009-06-29| 759.21
#2009-06-30| 749.79
#2009-07-01| 758.47
#2009-07-02| 755.35
#2009-07-03| .
#2009-07-06| 733.53
#2009-07-07| 740.69
#2009-07-08| 722.75
#2009-07-09| 727.07
#2009-07-10| 717.78
#2009-07-13| 697.27
#2009-07-14| 716.97
#2009-07-15| 742.46
#2009-07-16| 742.93
#2009-07-17| 758.22
#2009-07-20| 780.44
#2009-07-21| 781.38
#2009-07-22| 776.02
#2009-07-23| 791.64
#2009-07-24| 800.40
#2009-07-27| 810.33
#2009-07-28| 821.74
#2009-07-29| 801.15
#2009-07-30| 808.78
#2009-07-31| 822.55
#2009-08-03| 841.68
#2009-08-04| 846.19
#2009-08-05| 843.35
#2009-08-06| 837.10
#2009-08-07| 822.65
#2009-08-10| 819.09
#2009-08-11| 820.02
#2009-08-12| 807.68
#2009-08-13| 824.98
#2009-08-14| 823.17
#2009-08-17| 784.60
#2009-08-18| 793.30
#2009-08-19| 781.33
#2009-08-20| 797.63
#2009-08-21| 795.60
#2009-08-24| 817.29
#2009-08-25| 820.01
#2009-08-26| 822.53
#2009-08-27| 816.38
#2009-08-28| 823.42
#2009-08-31| 813.14
#2009-09-01| 809.46
#2009-09-02| 798.90
#2009-09-03| 803.27
#2009-09-04| 815.40
#2009-09-07| .
#2009-09-08| 841.52
#2009-09-09| 838.10
#2009-09-10| 845.03
#2009-09-11| 848.86
#2009-09-14| 837.27
#2009-09-15| 844.13
#2009-09-16| 858.68
#2009-09-17| 875.00
#2009-09-18| 882.04
#2009-09-21| 882.32
#2009-09-22| 887.92
#2009-09-23| 881.46
#2009-09-24| 877.08
#2009-09-25| 871.89
#2009-09-28| 860.62
#2009-09-29| 867.86
#2009-09-30| 868.80
#2009-10-01| 870.58
#2009-10-02| 864.27
#2009-10-05| 861.12
#2009-10-06| 873.11
#2009-10-07| 884.77
#2009-10-08| 892.45
#2009-10-09| 896.18
#2009-10-12| 897.27
#2009-10-13| 895.68
#2009-10-14| 910.24
#2009-10-15| 906.73
#2009-10-16| 903.49
#2009-10-19| 906.99
#2009-10-20| 909.76
#2009-10-21| 899.34
#2009-10-22| 876.92
#2009-10-23| 877.24
#2009-10-26| 874.61
#2009-10-27| 863.16
#2009-10-28| 848.05
#2009-10-29| 832.90
#2009-10-30| 838.44
#2009-11-02| 835.57
#2009-11-03| 820.11
#2009-11-04| 842.28
#2009-11-05| 840.26
#2009-11-06| 857.47
#2009-11-09| 872.13
#2009-11-10| 869.15
#2009-11-11| 882.03
#2009-11-12| 874.94
#2009-11-13| 877.98
#2009-11-16| 888.42
#2009-11-17| 886.17
#2009-11-18| 887.25
#2009-11-19| 876.95
#2009-11-20| 879.38
#2009-11-23| 883.11
#2009-11-24| 882.51
#2009-11-25| 885.65
#2009-11-26| .
#2009-11-27| 830.91
#2009-11-30| 850.78
#2009-12-01| 861.88
#2009-12-02| 870.91
#2009-12-03| 874.95
#2009-12-04| 869.96
#2009-12-07| 869.47
#2009-12-08| 868.36
#2009-12-09| 864.98
#2009-12-10| 867.28
#2009-12-11| 871.90
#2009-12-14| 883.10
#2009-12-15| 877.03
#2009-12-16| 872.01
#2009-12-17| 862.52
#2009-12-18| 859.54
#2009-12-21| 849.45
#2009-12-22| 855.45
#2009-12-23| 864.08
#2009-12-24| 872.34
#2009-12-25| .
#2009-12-28| 878.26
#2009-12-29| 881.18
#2009-12-30| 880.06
#2009-12-31| 887.91
#2010-01-01| .
#2010-01-04| 904.05
#2010-01-05| 913.99
#2010-01-06| 926.66
#2010-01-07| 920.48
#2010-01-08| 927.39
#2010-01-11| 945.70
#2010-01-12| 940.10
#2010-01-13| 930.67
#2010-01-14| 933.89
#2010-01-15| 929.84
#2010-01-18| .
#2010-01-19| 925.14
#2010-01-20| 915.60
#2010-01-21| 896.00
#2010-01-22| 874.80
#2010-01-25| 863.45
#2010-01-26| 846.64
#2010-01-27| 831.45
#2010-01-28| 840.51
#2010-01-29| 833.21
#2010-02-01| 833.17
#2010-02-02| 828.30
#2010-02-03| 851.29
#2010-02-04| 838.81
#2010-02-05| 805.32
#2010-02-08| 801.99
#2010-02-09| 818.05
#2010-02-10| 824.01
#2010-02-11| 835.03
#2010-02-12| 835.31
#2010-02-15| .
#2010-02-16| 840.11
#2010-02-17| 851.59
#2010-02-18| 844.58
#2010-02-19| 830.80
#2010-02-22| 841.53
#2010-02-23| 843.25
#2010-02-24| 840.04
#2010-02-25| 835.88
#2010-02-26| 847.14
#2010-03-01| 852.88
#2010-03-02| 867.47
#2010-03-03| 875.53
#2010-03-04| 872.02
#2010-03-05| 879.13
#2010-03-08| 892.65
#2010-03-09| 889.42
#2010-03-10| 893.16
#2010-03-11| 890.13
#2010-03-12| 890.64
#2010-03-15| 882.08
#2010-03-16| 887.51
#2010-03-17| 900.22
#2010-03-18| 899.23
#2010-03-19| 904.29
#2010-03-22| 893.97
#2010-03-23| 898.95
#2010-03-24| 899.49
#2010-03-25| 898.20
#2010-03-26| 904.09
#2010-03-29| 910.04
#2010-03-30| 911.21
#2010-03-31| 909.10
#2010-04-01| 922.39
#2010-04-02| .
#2010-04-05| 924.29
#2010-04-06| 925.76
#2010-04-07| 930.02
#2010-04-08| 924.43
#2010-04-09| 930.70
#2010-04-12| 922.39
#2010-04-13| 916.56
#2010-04-14| 922.19
#2010-04-15| 923.38
#2010-04-16| 914.67
#2010-04-19| 890.00
#2010-04-20| 903.74
#2010-04-21| 909.89
#2010-04-22| 910.47
#2010-04-23| 909.67
#2010-04-26| 916.03
#2010-04-27| 908.41
#2010-04-28| 887.86
#2010-04-29| 886.63
#2010-04-30| 894.64
#2010-05-03| 882.59
#2010-05-04| 869.73
#2010-05-05| 853.22
#2010-05-06| 832.08
#2010-05-07| 816.65
#2010-05-10| 851.51
#2010-05-11| 839.65
#2010-05-12| 836.95
#2010-05-13| 845.11
#2010-05-14| 838.60
#2010-05-17| 820.92
#2010-05-18| 834.98
#2010-05-19| 811.46
#2010-05-20| 798.18
#2010-05-21| 789.02
#2010-05-24| 793.93
#2010-05-25| 755.95
#2010-05-26| 772.35
#2010-05-27| 784.98
#2010-05-28| 802.05
#2010-05-31| .
#2010-06-01| 794.25
#2010-06-02| 798.11
#2010-06-03| 818.28
#2010-06-04| 814.54
#2010-06-07| 792.92
#2010-06-08| 797.96
#2010-06-09| 799.88
#2010-06-10| 807.49
#2010-06-11| 817.20
#2010-06-14| 835.46
#2010-06-15| 836.83
#2010-06-16| 840.32
#2010-06-17| 846.74
#2010-06-18| 853.76
#2010-06-21| 884.26
#2010-06-22| 871.54
#2010-06-23| 864.82
#2010-06-24| 866.15
#2010-06-25| 857.27
#2010-06-28| 862.31
#2010-06-29| 847.38
#2010-06-30| 846.70
#2010-07-01| 843.42
#2010-07-02| 838.92
#2010-07-05| .
#2010-07-06| 849.20
#2010-07-07| 841.46
#2010-07-08| 853.57
#2010-07-09| 864.06
#2010-07-12| 864.34
#2010-07-13| 865.19
#2010-07-14| 877.86
#2010-07-15| 874.78
#2010-07-16| 874.48
#2010-07-19| 874.33
#2010-07-20| 878.09
#2010-07-21| 886.14
#2010-07-22| 889.82
#2010-07-23| 901.23
#2010-07-26| 895.55
#2010-07-27| 896.72
#2010-07-28| 896.89
#2010-07-29| 901.41
#2010-07-30| 901.52
#2010-08-02| 912.87
#2010-08-03| 908.99
#2010-08-04| 910.80
#2010-08-05| 908.90
#2010-08-06| 910.85
#2010-08-09| 920.82
#2010-08-10| 916.53
#2010-08-11| 904.83
#2010-08-12| 896.96
#2010-08-13| 902.33
#2010-08-16| 896.91
#2010-08-17| 902.75
#2010-08-18| 914.44
#2010-08-19| 927.59
#2010-08-20| 929.76
#2010-08-23| 934.44
#2010-08-24| 928.34
#2010-08-25| 914.64
#2010-08-26| 914.66
#2010-08-27| 909.34
#2010-08-30| 917.46
#2010-08-31| 911.09
#2010-09-01| 929.15
#2010-09-02| 940.03
#2010-09-03| 948.50
#2010-09-06| .
#2010-09-07| 958.10
#2010-09-08| 955.38
#2010-09-09| 962.79
#2010-09-10| 967.48
#2010-09-13| 983.19
#2010-09-14| 984.70
#2010-09-15| 986.65
#2010-09-16| 987.79
#2010-09-17|1006.14
#2010-09-20|1011.68
#2010-09-21|1016.24
#2010-09-22|1013.11
#2010-09-23|1012.46
#2010-09-24|1023.57
#2010-09-27|1037.66
#2010-09-28|1034.65
#2010-09-29|1039.49
#2010-09-30|1040.81
#2010-10-01|1054.77
#2010-10-04|1057.50
#2010-10-05|1058.97
#2010-10-06|1073.25
#2010-10-07|1075.52
#2010-10-08|1069.61
#2010-10-11|1072.10
#2010-10-12|1057.99
#2010-10-13|1084.48
#2010-10-14|1093.88
#2010-10-15|1087.26
#2010-10-18|1074.91
#2010-10-19|1074.02
#2010-10-20|1068.43
#2010-10-21|1076.98
#2010-10-22|1077.63
#2010-10-25|1089.92
#2010-10-26|1088.11
#2010-10-27|1074.94
#2010-10-28|1072.41
#2010-10-29|1067.49
#2010-11-01|1088.20
#2010-11-02|1097.06
#2010-11-03|1110.66
#2010-11-04|1122.01
#2010-11-05|1122.89
#2010-11-08|1122.53
#2010-11-09|1125.23
#2010-11-10|1122.93
#2010-11-11|1108.37
#2010-11-12|1075.47
#2010-11-15|1062.18
#2010-11-16|1047.14
#2010-11-17|1033.83
#2010-11-18|1053.64
#2010-11-19|1058.09
#2010-11-22|1066.15
#2010-11-23|1048.67
#2010-11-24|1041.40
#2010-11-25| .
#2010-11-26|1019.79
#2010-11-29|1027.45
#2010-11-30|1031.72
#2010-12-01|1059.49
#2010-12-02|1068.07
#2010-12-03|1069.09
#2010-12-06|1073.33
#2010-12-07|1080.78
#2010-12-08|1062.97
#2010-12-09|1056.50
#2010-12-10|1060.36
#2010-12-13|1061.77
#2010-12-14|1074.85
#2010-12-15|1065.77
#2010-12-16|1063.87
#2010-12-17|1067.50
#2010-12-20|1058.37
#2010-12-21|1067.31
#2010-12-22|1062.45
#2010-12-23|1060.56
#2010-12-24| .
#2010-12-27|1058.31
#2010-12-28|1061.77
#2010-12-29|1073.46
#2010-12-30|1078.09
#2010-12-31|1086.89
#2011-01-03|1099.47
#2011-01-04|1108.44
#2011-01-05|1102.61
#2011-01-06|1098.32
#2011-01-07|1087.75
#2011-01-10|1064.51
#2011-01-11|1073.37
#2011-01-12|1084.11
#2011-01-13|1081.05
#2011-01-14|1078.70
#2011-01-17| .
#2011-01-18|1071.66
#2011-01-19|1069.71
#2011-01-20|1059.87
#2011-01-21|1043.56
#2011-01-24|1039.79
#2011-01-25|1041.47
#2011-01-26|1048.72
#2011-01-27|1048.44
#2011-01-28|1033.92
#2011-01-31|1021.20
#2011-02-01|1015.36
#2011-02-02|1022.23
#2011-02-03|1030.08
#2011-02-04|1025.45
#2011-02-07|1024.35
#2011-02-08|1012.82
#2011-02-09| 995.86
#2011-02-10| 977.63
#2011-02-11| 976.29
#2011-02-14|1005.94
#2011-02-15| 998.60
#2011-02-16|1002.34
#2011-02-17|1007.48
#2011-02-18|1014.80
#2011-02-21| .
#2011-02-22| 975.65
#2011-02-23| 972.58
#2011-02-24| 950.56
#2011-02-25| 961.01
#2011-02-28| 958.15
#2011-03-01| 980.73
#2011-03-02| 966.75
#2011-03-03| 990.37
#2011-03-04|1001.45
#2011-03-07| 988.57
#2011-03-08| 999.83
#2011-03-09|1010.14
#2011-03-10|1005.27
#2011-03-11| 990.35
#2011-03-14| 998.25
#2011-03-15| 976.41
#2011-03-16| 989.21
#2011-03-17| 977.99
#2011-03-18| 990.56
#2011-03-21|1000.54
#2011-03-22|1010.99
#2011-03-23|1019.50
#2011-03-24|1034.87
#2011-03-25|1047.99
#2011-03-28|1041.12
#2011-03-29|1052.44
#2011-03-30|1071.24
#2011-03-31|1080.26
#2011-04-01|1085.89
#2011-04-04|1094.92
#2011-04-05|1095.06
#2011-04-06|1100.53
#2011-04-07|1109.21
#2011-04-08|1119.41
#2011-04-11|1111.95
#2011-04-12|1100.91
#2011-04-13|1112.89
#2011-04-14|1116.28
#2011-04-15|1118.07
#2011-04-18|1117.09
#2011-04-19|1113.31
#2011-04-20|1124.54
#2011-04-21|1131.67
#2011-04-22| .
#2011-04-25|1138.26
#2011-04-26|1137.61
#2011-04-27|1149.33
#2011-04-28|1138.07
#2011-04-29|1138.59
#2011-05-02|1146.26
#2011-05-03|1121.86
#2011-05-04|1104.94
#2011-05-05|1097.75
#2011-05-06|1088.72
#2011-05-09|1097.34
#2011-05-10|1097.95
#2011-05-11|1109.56
#2011-05-12|1084.21
#2011-05-13|1086.58
#2011-05-16|1068.90
#2011-05-17|1066.78
#2011-05-18|1074.99
#2011-05-19|1071.72
#2011-05-20|1075.47
#2011-05-23|1050.13
#2011-05-24|1058.89
#2011-05-25|1052.30
#2011-05-26|1067.94
#2011-05-27|1083.88
#2011-05-30| .
#2011-05-31|1104.77
#2011-06-01|1113.97
#2011-06-02|1108.87
#2011-06-03|1112.95
#2011-06-06|1112.90
#2011-06-07|1107.78
#2011-06-08|1093.53
#2011-06-09|1084.09
#2011-06-10|1073.17
#2011-06-13|1069.08
#2011-06-14|1088.22
#2011-06-15|1085.02
#2011-06-16|1062.44
#2011-06-17|1062.92
#2011-06-20|1052.11
#2011-06-21|1066.28
#2011-06-22|1078.25
#2011-06-23|1078.58
#2011-06-24|1097.08
#2011-06-27|1097.64
#2011-06-28|1098.72
#2011-06-29|1113.15
#2011-06-30|1125.01
#2011-07-01|1134.36
#2011-07-04| .
#2011-07-05|1152.56
#2011-07-06|1154.21
#2011-07-07|1175.50
#2011-07-08|1177.46
#2011-07-11|1166.96
#2011-07-12|1134.97
#2011-07-13|1155.25
#2011-07-14|1163.65
#2011-07-15|1164.13
#2011-07-18|1154.13
#2011-07-19|1151.74
#2011-07-20|1162.49
#2011-07-21|1164.88
#2011-07-22|1185.69
#2011-07-25|1172.43
#2011-07-26|1162.99
#2011-07-27|1160.72
#2011-07-28|1154.14
#2011-07-29|1140.10
#2011-08-01|1152.82
#2011-08-02|1132.76
#2011-08-03|1103.06
#2011-08-04|1087.66
#2011-08-05|1044.83
#2011-08-08|1013.79
#2011-08-09| 992.70
#2011-08-10|1012.79
#2011-08-11| 999.16
#2011-08-12| 995.40
#2011-08-15|1014.02
#2011-08-16|1028.90
#2011-08-17|1035.17
#2011-08-18|1020.24
#2011-08-19| 968.40
#2011-08-22| 958.19
#2011-08-23| 983.35
#2011-08-24| 967.59
#2011-08-25| 962.44
#2011-08-26| 952.55
#2011-08-29| 981.62
#2011-08-30| 991.15
#2011-08-31|1008.01
#2011-09-01|1011.82
#2011-09-02|1005.21
#2011-09-05| .
#2011-09-06| 957.02
#2011-09-07| 974.97
#2011-09-08| 977.73
#2011-09-09| 959.69
#2011-09-12| 934.73
#2011-09-13| 926.49
#2011-09-14| 902.45
#2011-09-15| 908.48
#2011-09-16| 928.45
#2011-09-19| 896.84
#2011-09-20| 895.03
#2011-09-21| 899.01
#2011-09-22| 848.07
#2011-09-23| 825.01
#2011-09-26| 786.51
#2011-09-27| 828.62
#2011-09-28| 828.76
#2011-09-29| 834.41
#2011-09-30| 824.27
#2011-10-03| 796.75
#2011-10-04| 768.14
#2011-10-05| 755.00
#2011-10-06| 779.17
#2011-10-07| 808.12
#2011-10-10| 814.79
#2011-10-11| 840.36
#2011-10-12| 864.47
#2011-10-13| 875.29
#2011-10-14| 872.08
#2011-10-17| 891.74
#2011-10-18| 860.14
#2011-10-19| 871.65
#2011-10-20| 840.12
#2011-10-21| 841.42
#2011-10-24| 869.66
#2011-10-25| 880.50
#2011-10-26| 897.16
#2011-10-27| 927.39
#2011-10-28| 947.27
#2011-10-31| 936.07
#2011-11-01| 914.73
#2011-11-02| 924.77
#2011-11-03| 915.88
#2011-11-04| 937.83
#2011-11-07| 936.19
#2011-11-08| 931.42
#2011-11-09| 927.59
#2011-11-10| 890.82
#2011-11-11| 897.13
#2011-11-14| 911.12
#2011-11-15| 894.54
#2011-11-16| 873.65
#2011-11-17| 870.87
#2011-11-18| 851.10
#2011-11-21| 825.82
#2011-11-22| 832.00
#2011-11-23| 809.26
#2011-11-24| .
#2011-11-25| 806.70
#2011-11-28| 830.41
#2011-11-29| 840.09
#2011-11-30| 837.25
#2011-12-01| 880.83
#2011-12-02| 886.73
#2011-12-05| 886.38
#2011-12-06| 879.47
#2011-12-07| 893.74
#2011-12-08| 880.41
#2011-12-09| 857.02
#2011-12-12| 849.46
#2011-12-13| 840.37
#2011-12-14| 831.92
#2011-12-15| 812.84
#2011-12-16| 819.80
#2011-12-19| 802.36
#2011-12-20| 797.26
#2011-12-21| 824.33
#2011-12-22| 824.87
#2011-12-23| 830.78
#2011-12-26| .
#2011-12-27| 826.53
#2011-12-28| 821.54
#2011-12-29| 821.82
#2011-12-30| 823.81
#2012-01-02| .
#2012-01-03| 839.19
#2012-01-04| 837.78
#2012-01-05| 837.81
#2012-01-06| 824.56
#2012-01-09| 826.90
#2012-01-10| 848.70
#2012-01-11| 850.06
#2012-01-12| 853.18
#2012-01-13| 862.00
#2012-01-16| .
#2012-01-17| 886.76
#2012-01-18| 889.85
#2012-01-19| 908.09
#2012-01-20| 909.11
#2012-01-23| 912.44
#2012-01-24| 918.84
#2012-01-25| 921.63
#2012-01-26| 931.40
#2012-01-27| 947.44
#2012-01-30| 923.87
#2012-01-31| 934.47
#2012-02-01| 945.03
#2012-02-02| 968.94
#2012-02-03| 977.39
#2012-02-06| 982.75
#2012-02-07| 975.86
#2012-02-08|1000.77
#2012-02-09|1006.30
#2012-02-10| 993.55
#2012-02-13| 995.10
#2012-02-14| 993.21
#2012-02-15|1014.61
#2012-02-16|1001.29
#2012-02-17|1015.41
#2012-02-20| .
#2012-02-21|1018.14
#2012-02-22|1014.37
#2012-02-23|1004.71
#2012-02-24|1004.92
#2012-02-27| 984.52
#2012-02-28|1003.19
#2012-02-29|1012.87
#2012-03-01|1001.48
#2012-03-02|1006.97
#2012-03-05| 987.66
#2012-03-06| 967.20
#2012-03-07| 964.00
#2012-03-08| 978.60
#2012-03-09| 993.37
#2012-03-12| 990.53
#2012-03-13| 993.02
#2012-03-14| 996.30
#2012-03-15| 987.76
#2012-03-16| 984.70
#2012-03-19| 985.20
#2012-03-20| 979.64
#2012-03-21| 979.89
#2012-03-22| 968.14
#2012-03-23| 970.10
#2012-03-26| 960.03
#2012-03-27| 981.14
#2012-03-28| 972.97
#2012-03-29| 965.26
#2012-03-30| 974.70
#2012-04-02| 979.99
#2012-04-03| 996.52
#2012-04-04| 980.19
#2012-04-05| 977.83
#2012-04-06| .
#2012-04-09| 960.52
#2012-04-10| 953.95
#2012-04-11| 948.66
#2012-04-12| 956.59
#2012-04-13| 971.58
#2012-04-16| 959.60
#2012-04-17| 956.46
#2012-04-18| 964.37
#2012-04-19| 960.14
#2012-04-20| 952.01
#2012-04-23| 936.05
#2012-04-24| 928.30
#2012-04-25| 923.21
#2012-04-26| 928.15
#2012-04-27| 930.02
#2012-04-30| 936.80
#2012-05-01| 937.31
#2012-05-02| 939.86
#2012-05-03| 928.12
#2012-05-04| 915.39
#2012-05-07| 906.17
#2012-05-08| 902.07
#2012-05-09| 883.51
#2012-05-10| 881.05
#2012-05-11| 865.08
#2012-05-14| 859.62
#2012-05-15| 865.89
#2012-05-16| 842.16
#2012-05-17| 845.31
#2012-05-18| 833.86
#2012-05-21| 834.92
#2012-05-22| 847.23
#2012-05-23| 836.79
#2012-05-24| 845.02
#2012-05-25| 847.38
#2012-05-28| .
#2012-05-29| 865.36
#2012-05-30| 858.84
#2012-05-31| 854.25
#2012-06-01| 835.28
#2012-06-04| 813.95
#2012-06-05| 821.85
#2012-06-06| 838.22
#2012-06-07| 847.58
#2012-06-08| 843.30
#2012-06-11| 855.91
#2012-06-12| 854.96
#2012-06-13| 861.72
#2012-06-14| 855.43
#2012-06-15| 866.18
#2012-06-18| 874.47
#2012-06-19| 875.73
#2012-06-20| 882.31
#2012-06-21| 876.00
#2012-06-22| 861.11
#2012-06-25| 850.09
#2012-06-26| 850.10
#2012-06-27| 851.11
#2012-06-28| 847.81
#2012-06-29| 871.11
#2012-07-02| 879.63
#2012-07-03| 894.40
#2012-07-04| .
#2012-07-05| 899.32
#2012-07-06| 891.29
#2012-07-09| 874.84
#2012-07-10| 877.78
#2012-07-11| 882.01
#2012-07-12| 866.33
#2012-07-13| 874.72
#2012-07-16| 871.85
#2012-07-17| 872.59
#2012-07-18| 868.86
#2012-07-19| 878.09
#2012-07-20| 876.58
#2012-07-23| 855.41
#2012-07-24| 848.95
#2012-07-25| 840.42
#2012-07-26| 841.17
#2012-07-27| 858.51
#2012-07-30| 869.95
#2012-07-31| 882.58
#2012-08-01| 889.21
#2012-08-02| 884.14
#2012-08-03| 878.04
#2012-08-06| 897.19
#2012-08-07| 902.79
#2012-08-08| 905.43
#2012-08-09| 916.01
#2012-08-10| 915.86
#2012-08-13| 910.30
#2012-08-14| 916.20
#2012-08-15| 914.73
#2012-08-16| 912.13
#2012-08-17| 914.91
#2012-08-20| 913.25
#2012-08-21| 918.53
#2012-08-22| 912.37
#2012-08-23| 913.81
#2012-08-24| 902.65
#2012-08-27| 897.66
#2012-08-28| 891.47
#2012-08-29| 886.14
#2012-08-30| 877.08
#2012-08-31| 876.58
#2012-09-03| .
#2012-09-04| 885.77
#2012-09-05| 870.84
#2012-09-06| 876.76
#2012-09-07| 905.86
#2012-09-10| 913.26
#2012-09-11| 910.79
#2012-09-12| 924.37
#2012-09-13| 922.84
#2012-09-14| 963.60
#2012-09-17| 973.46
#2012-09-18| 964.18
#2012-09-19| 971.34
#2012-09-20| 958.50
#2012-09-21| 978.18
#2012-09-24| 974.92
#2012-09-25| 971.88
#2012-09-26| 959.75
#2012-09-27| 972.67
#2012-09-28| 985.61
#2012-10-01| 987.97
#2012-10-02| 986.08
#2012-10-03| 988.68
#2012-10-04| 991.55
#2012-10-05| 994.31
#2012-10-08| 982.54
#2012-10-09| 981.65
#2012-10-10| 972.23
#2012-10-11| 980.40
#2012-10-12| 981.41
#2012-10-15| 975.10
#2012-10-16| 980.76
#2012-10-17| 990.26
#2012-10-18|1001.85
#2012-10-19| 997.51
#2012-10-22| 994.25
#2012-10-23| 986.96
#2012-10-24| 979.79
#2012-10-25| 983.81
#2012-10-26| 966.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.74
#2012-11-01| 983.17
#2012-11-02| 996.48
#2012-11-05| 988.65
#2012-11-06| 995.63
#2012-11-07|1005.66
#2012-11-08| 985.15
#2012-11-09| 981.19
#2012-11-12| 973.21
#2012-11-13| 961.19
#2012-11-14| 965.81
#2012-11-15| 957.58
#2012-11-16| 951.51
#2012-11-19| 955.88
#2012-11-20| 954.67
#2012-11-21| 955.93
#2012-11-22| .
#2012-11-23| 965.30
#2012-11-26| 962.97
#2012-11-27| 973.80
#2012-11-28| 969.95
#2012-11-29| 988.65
#2012-11-30|1000.00
#2012-12-03| 999.57
#2012-12-04| 997.14
#2012-12-05|1008.83
#2012-12-06|1016.23
#2012-12-07|1019.43
#2012-12-10|1016.88
#2012-12-11|1021.07
#2012-12-12|1028.82
#2012-12-13|1031.69
#2012-12-14|1037.85
#2012-12-17|1031.60
#2012-12-18|1035.63
#2012-12-19|1040.21
#2012-12-20|1039.96
#2012-12-21|1029.90
#2012-12-24|1029.94
#2012-12-25|1032.06
#2012-12-26|1034.52
#2012-12-27|1038.31
#2012-12-28|1039.00
#2012-12-31|1040.79
#2013-01-01|1042.27
#2013-01-02|1062.89
#2013-01-03|1067.34
#2013-01-04|1069.00
#2013-01-07|1068.10
#2013-01-08|1061.99
#2013-01-09|1059.21
#2013-01-10|1060.74
#2013-01-11|1051.70
#2013-01-14|1059.23
#2013-01-15|1056.05
#2013-01-16|1054.77
#2013-01-17|1051.46
#2013-01-18|1063.36
#2013-01-21|1064.08
#2013-01-22|1063.58
#2013-01-23|1055.65
#2013-01-24|1046.86
#2013-01-25|1044.35
#2013-01-28|1047.72
#2013-01-29|1061.47
#2013-01-30|1065.38
#2013-01-31|1056.05
#2013-02-01|1054.16
#2013-02-04|1056.77
#2013-02-05|1052.65
#2013-02-06|1051.61
#2013-02-07|1049.43
#2013-02-08|1042.31
#2013-02-11|1041.72
#2013-02-12|1044.60
#2013-02-13|1052.14
#2013-02-14|1058.32
#2013-02-15|1057.35
#2013-02-18|1059.67
#2013-02-19|1056.70
#2013-02-20|1066.10
#2013-02-21|1050.75
#2013-02-22|1057.67
#2013-02-25|1052.97
#2013-02-26|1042.66
#2013-02-27|1044.11
#2013-02-28|1054.72
#2013-03-01|1061.85
#2013-03-04|1042.15
#2013-03-05|1052.21
#2013-03-06|1064.64
#2013-03-07|1061.82
#2013-03-08|1072.56
#2013-03-11| .
#2013-03-12|1063.03
#2013-03-13|1051.42
#2013-03-14|1050.92
#2013-03-15|1046.93
#2013-03-18|1034.04
#2013-03-19|1035.85
#2013-03-20|1029.77
#2013-03-21|1024.28
#2013-03-22|1012.76
#2013-03-25|1027.39
#2013-03-26|1026.87
#2013-03-27|1042.00
#2013-03-28|1034.44
#2013-03-29| .
#2013-04-01|1038.90
#2013-04-02|1031.43
#2013-04-03|1023.56
#2013-04-04|1012.27
#2013-04-05| 995.14
#2013-04-08| 992.74
#2013-04-09| 995.71
#2013-04-10|1002.26
#2013-04-11|1002.06
#2013-04-12| 995.92
#2013-04-15| 993.39
#2013-04-16|1003.10
#2013-04-17|1007.49
#2013-04-18|1007.03
#2013-04-19|1019.72
#2013-04-22|1027.52
#2013-04-23|1014.57
#2013-04-24|1026.17
#2013-04-25|1030.49
#2013-04-26|1022.90
#2013-04-29|1021.79
#2013-04-30|1030.05
#2013-05-01|1032.49
#2013-05-02|1030.15
#2013-05-03|1028.38
#2013-05-06|1041.51
#2013-05-07|1054.79
#2013-05-08|1064.18
#2013-05-09|1067.95
#2013-05-10|1058.74
#2013-05-13|1050.92
#2013-05-14|1054.99
#2013-05-15|1059.73
#2013-05-16|1055.77
#2013-05-17|1054.91
#2013-05-20|1058.26
#2013-05-21|1060.30
#2013-05-22|1058.51
#2013-05-23|1032.88
#2013-05-24|1032.23
#2013-05-27|1036.21
#2013-05-28|1040.75
#2013-05-29|1037.90
#2013-05-30|1030.32
#2013-05-31|1025.47
#2013-06-03|1010.61
#2013-06-04|1010.68
#2013-06-05| 999.03
#2013-06-06| 991.72
#2013-06-07| 986.77
#2013-06-10| 981.58
#2013-06-11| 957.98
#2013-06-12| 962.13
#2013-06-13| 949.87
#2013-06-14| 967.88
#2013-06-17| 968.98
#2013-06-18| 955.92
#2013-06-19| 950.25
#2013-06-20| 919.77
#2013-06-21| 910.56
#2013-06-24| 886.96
#2013-06-25| 882.22
#2013-06-26| 892.07
#2013-06-27| 905.04
#2013-06-28| 925.64
#2013-07-01| 929.23
#2013-07-02| 926.09
#2013-07-03| 897.78
#2013-07-04| 893.91
#2013-07-05| 899.19
#2013-07-08| 879.06
#2013-07-09| 886.78
#2013-07-10| 893.67
#2013-07-11| 925.54
#2013-07-12| 930.39
#2013-07-15| 930.42
#2013-07-16| 928.73
#2013-07-17| 934.48
#2013-07-18| 936.82
#2013-07-19| 930.84
#2013-07-22| 932.73
#2013-07-23| 946.88
#2013-07-24| 949.00
#2013-07-25| 941.44
#2013-07-26| 946.65
#2013-07-29| 929.13
#2013-07-30| 928.53
#2013-07-31| 924.64
#2013-08-01| 931.28
#2013-08-02| 930.04
#2013-08-05| 934.79
#2013-08-06| 925.44
#2013-08-07| 915.56
#2013-08-08| 924.05
#2013-08-09| 924.61
#2013-08-12| 933.44
#2013-08-13| 943.81
#2013-08-14| 941.77
#2013-08-15| 941.26
#2013-08-16| 937.48
#2013-08-19| 915.68
#2013-08-20| 890.12
#2013-08-21| 886.09
#2013-08-22| 879.95
#2013-08-23| 880.07
#2013-08-26| 881.00
#2013-08-27| 861.17
#2013-08-28| 847.84
#2013-08-29| 859.74
#2013-08-30| 872.08
#2013-09-02| 882.63
#2013-09-03| 884.92
#2013-09-04| 886.43
#2013-09-05| 892.93
#2013-09-06| 897.14
#2013-09-09| 920.03
#2013-09-10| 941.94
#2013-09-11| 949.52
#2013-09-12| 948.40
#2013-09-13| 942.93
#2013-09-16| 956.75
#2013-09-17| 956.65
#2013-09-18| 956.25
#2013-09-19| 983.15
#2013-09-20| 981.01
#2013-09-23| 974.30
#2013-09-24| 963.11
#2013-09-25| 961.00
#2013-09-26| 958.62
#2013-09-27| 955.42
#2013-09-30| 939.88
#2013-10-01| 948.43
#2013-10-02| 948.48
#2013-10-03| 958.11
#2013-10-04| 956.25
#2013-10-07| 954.67
#2013-10-08| 962.76
#2013-10-09| 963.32
#2013-10-10| 964.68
#2013-10-11| 978.07
#2013-10-14| 975.76
#2013-10-15| 982.27
#2013-10-16| 976.67
#2013-10-17| 981.68
#2013-10-18| 992.35
#2013-10-21| 985.97
#2013-10-22| 984.72
#2013-10-23| 980.98
#2013-10-24| 985.19
#2013-10-25| 979.42
#2013-10-28| 977.08
#2013-10-29| 984.12
#2013-10-30| 988.04
#2013-10-31| 980.92
#2013-11-01| 978.87
#2013-11-04| 967.36
#2013-11-05| 968.19
#2013-11-06| 965.39
#2013-11-07| 960.95
#2013-11-08| 950.87
#2013-11-11| 943.85
#2013-11-12| 939.75
#2013-11-13| 929.65
#2013-11-14| 937.24
#2013-11-15| 948.51
#2013-11-18| 965.10
#2013-11-19| 969.72
#2013-11-20| 962.71
#2013-11-21| 946.00
#2013-11-22| 944.27
#2013-11-25| 950.36
#2013-11-26| 948.16
#2013-11-27| 953.75
#2013-11-28| 957.52
#2013-11-29| 963.09
#2013-12-02| 962.53
#2013-12-03| 960.38
#2013-12-04| 956.14
#2013-12-05| 957.22
#2013-12-06| 952.40
#2013-12-09| 963.45
#2013-12-10| 960.04
#2013-12-11| 950.45
#2013-12-12| 939.71
#2013-12-13| 930.88
#2013-12-16| 924.81
#2013-12-17| 928.52
#2013-12-18| 936.08
#2013-12-19| 925.40
#2013-12-20| 922.43
#2013-12-23| 925.44
#2013-12-24| 931.32
#2013-12-25| 933.46
#2013-12-26| 932.12
#2013-12-27| 935.35
#2013-12-30| 938.82
#2013-12-31| 941.44
#2014-01-01| 942.10
#2014-01-02| 926.98
#2014-01-03| 914.17
#2014-01-06| 897.91
#2014-01-07| 900.04
#2014-01-08| 905.20
#2014-01-09| 901.47
#2014-01-10| 907.38
#2014-01-13| 921.03
#2014-01-14| 919.38
#2014-01-15| 925.71
#2014-01-16| 925.45
#2014-01-17| 924.28
#2014-01-20| 920.88
#2014-01-21| 923.36
#2014-01-22| 924.26
#2014-01-23| 922.00
#2014-01-24| 912.35
#2014-01-27| 886.85
#2014-01-28| 889.75
#2014-01-29| 906.37
#2014-01-30| 903.92
#2014-01-31| 905.96
#2014-02-03| 898.14
#2014-02-04| 887.20
#2014-02-05| 892.42
#2014-02-06| 904.17
#2014-02-07| 913.83
#2014-02-10| 917.47
#2014-02-11| 919.25
#2014-02-12| 927.20
#2014-02-13| 920.59
#2014-02-14| 927.00
#2014-02-17| 943.28
#2014-02-18| 939.52
#2014-02-19| 942.69
#2014-02-20| 940.98
#2014-02-21| 948.59
#2014-02-24| 944.17
#2014-02-25| 942.04
#2014-02-26| 943.44
#2014-02-27| 949.89
#2014-02-28| 951.29
#2014-03-03| 947.19
#2014-03-04| 946.08
#2014-03-05| 954.25
#2014-03-06| 964.17
#2014-03-07| 972.79
#2014-03-10| 965.70
#2014-03-11| 965.93
#2014-03-12| 945.49
#2014-03-13| 947.40
#2014-03-14| 946.55
#2014-03-17| 959.56
#2014-03-18| 958.49
#2014-03-19| 957.74
#2014-03-20| 943.55
#2014-03-21| 951.02
#2014-03-24| 959.64
#2014-03-25| 965.99
#2014-03-26| 972.57
#2014-03-27| 975.97
#2014-03-28| 992.06
#2014-03-31| 997.69
#2014-04-01|1006.20
#2014-04-02|1009.85
#2014-04-03|1019.37
#2014-04-04|1017.54
#2014-04-07|1019.53
#2014-04-08|1017.45
#2014-04-09|1027.94
#2014-04-10|1030.39
#2014-04-11|1021.39
#2014-04-14|1020.73
#2014-04-15|1015.79
#2014-04-16|1014.27
#2014-04-17|1016.90
#2014-04-18|1017.72
#2014-04-21|1017.68
#2014-04-22|1014.86
#2014-04-23|1015.36
#2014-04-24|1015.19
#2014-04-25| 996.57
#2014-04-28| 995.75
#2014-04-29|1001.78
#2014-04-30| 996.04
#2014-05-01| 996.03
#2014-05-02| 999.18
#2014-05-05| 999.36
#2014-05-06| 998.50
#2014-05-07| 987.01
#2014-05-08| 989.98
#2014-05-09| 995.51
#2014-05-12|1004.58
#2014-05-13|1012.39
#2014-05-14|1022.86
#2014-05-15|1023.67
#2014-05-16|1033.10
#2014-05-19|1033.24
#2014-05-20|1021.78
#2014-05-21|1020.13
#2014-05-22|1024.93
#2014-05-23|1027.63
#2014-05-26|1026.57
#2014-05-27|1025.81
#2014-05-28|1037.11
#2014-05-29|1035.45
#2014-05-30|1031.19
#2014-06-02|1039.94
#2014-06-03|1055.68
#2014-06-04|1054.51
#2014-06-05|1059.42
#2014-06-06|1063.99
#2014-06-09|1067.29
#2014-06-10|1074.44
#2014-06-11|1069.34
#2014-06-12|1069.75
#2014-06-13|1059.72
#2014-06-16|1059.37
#2014-06-17|1064.75
#2014-06-18|1055.47
#2014-06-19|1056.07
#2014-06-20|1052.20
#2014-06-23|1055.62
#2014-06-24|1060.99
#2014-06-25|1053.91
#2014-06-26|1062.23
#2014-06-27|1059.77
#2014-06-30|1072.01
#2014-07-01|1077.71
#2014-07-02|1086.54
#2014-07-03|1089.97
#2014-07-04|1094.74
#2014-07-07|1105.53
#2014-07-08|1099.66
#2014-07-09|1094.89
#2014-07-10|1097.63
#2014-07-11|1085.23
#2014-07-14|1095.48
#2014-07-15|1092.32
#2014-07-16|1094.32
#2014-07-17|1092.76
#2014-07-18|1089.15
#2014-07-21|1096.55
#2014-07-22|1104.86
#2014-07-23|1115.22
#2014-07-24|1108.57
#2014-07-25|1110.92
#2014-07-28|1112.22
#2014-07-29|1111.08
#2014-07-30|1108.97
#2014-07-31|1095.57
#2014-08-01|1082.65
#2014-08-04|1091.87
#2014-08-05|1094.00
#2014-08-06|1086.18
#2014-08-07|1082.27
#2014-08-08|1070.79
#2014-08-11|1082.86
#2014-08-12|1090.34
#2014-08-13|1099.53
#2014-08-14|1105.96
#2014-08-15|1107.85
#2014-08-18|1107.96
#2014-08-19|1115.78
#2014-08-20|1110.98
#2014-08-21|1103.80
#2014-08-22|1111.07
#2014-08-25|1106.05
#2014-08-26|1105.15
#2014-08-27|1107.30
#2014-08-28|1103.34
#2014-08-29|1103.74
#2014-09-01|1112.58
#2014-09-02|1109.84
#2014-09-03|1117.19
#2014-09-04|1117.37
#2014-09-05|1116.73
#2014-09-08|1125.89
#2014-09-09|1120.10
#2014-09-10|1112.06
#2014-09-11|1103.33
#2014-09-12|1100.95
#2014-09-15|1092.68
#2014-09-16|1087.17
#2014-09-17|1094.62
#2014-09-18|1096.01
#2014-09-19|1096.69
#2014-09-22|1088.92
#2014-09-23|1080.78
#2014-09-24|1080.90
#2014-09-25|1077.23
#2014-09-26|1072.97
#2014-09-29|1059.28
#2014-09-30|1054.17
#2014-10-01|1047.08
#2014-10-02|1037.86
#2014-10-03|1038.35
#2014-10-06|1036.75
#2014-10-07|1036.83
#2014-10-08|1029.53
#2014-10-09|1042.11
#2014-10-10|1028.77
#2014-10-13|1017.40
#2014-10-14|1020.48
#2014-10-15|1020.55
#2014-10-16|1011.46
#2014-10-17|1012.73
#2014-10-20|1028.09
#2014-10-21|1026.25
#2014-10-22|1037.36
#2014-10-23|1035.51
#2014-10-24|1028.49
#2014-10-27|1031.12
#2014-10-28|1032.42
#2014-10-29|1049.68
#2014-10-30|1043.16
#2014-10-31|1052.70
#2014-11-03|1054.99
#2014-11-04|1056.31
#2014-11-05|1050.11
#2014-11-06|1052.19
#2014-11-07|1042.20
#2014-11-10|1051.27
#2014-11-11|1048.31
#2014-11-12|1049.73
#2014-11-13|1050.27
#2014-11-14|1043.48
#2014-11-17|1037.89
#2014-11-18|1041.19
#2014-11-19|1027.22
#2014-11-20|1022.07
#2014-11-21|1027.74
#2014-11-24|1047.39
#2014-11-25|1041.56
#2014-11-26|1048.83
#2014-11-27|1050.46
#2014-11-28|1051.44
#2014-12-01|1035.60
#2014-12-02|1040.72
#2014-12-03|1040.15
#2014-12-04|1044.74
#2014-12-05|1045.23
#2014-12-08|1039.51
#2014-12-09|1024.86
#2014-12-10|1026.10
#2014-12-11|1016.35
#2014-12-12|1017.86
#2014-12-15|1012.67
#2014-12-16| 998.42
#2014-12-17| 996.71
#2014-12-18|1009.37
#2014-12-19|1017.87
#2014-12-22|1026.74
#2014-12-23|1018.53
#2014-12-24|1016.56
#2014-12-25|1014.99
#2014-12-26|1014.33
#2014-12-29|1025.39
#2014-12-30|1026.17
#2014-12-31|1029.06
#2015-01-01|1029.39
#2015-01-02|1037.89
#2015-01-05|1030.94
#2015-01-06|1011.65
#2015-01-07|1013.02
#2015-01-08|1026.02
#2015-01-09|1030.95
#2015-01-12|1031.91
#2015-01-13|1037.82
#2015-01-14|1037.68
#2015-01-15|1043.54
#2015-01-16|1033.00
#2015-01-19|1026.17
#2015-01-20|1030.23
#2015-01-21|1036.71
#2015-01-22|1046.71
#2015-01-23|1050.44
#2015-01-26|1048.64
#2015-01-27|1052.93
#2015-01-28|1061.28
#2015-01-29|1055.00
#2015-01-30|1055.85
#2015-02-02|1048.75
#2015-02-03|1049.60
#2015-02-04|1055.06
#2015-02-05|1053.67
#2015-02-06|1052.19
#2015-02-09|1040.02
#2015-02-10|1041.68
#2015-02-11|1049.52
#2015-02-12|1051.50
#2015-02-13|1060.35
#2015-02-16|1061.46
#2015-02-17|1065.80
#2015-02-18|1068.16
#2015-02-19|1074.65
#2015-02-20|1075.18
#2015-02-23|1071.97
#2015-02-24|1078.97
#2015-02-25|1090.25
#2015-02-26|1106.49
#2015-02-27|1105.41
#2015-03-02|1123.03
#2015-03-03|1117.99
#2015-03-04|1108.49
#2015-03-05|1101.43
#2015-03-06|1103.92
#2015-03-09|1086.91
#2015-03-10|1068.12
#2015-03-11|1059.04
#2015-03-12|1065.70
#2015-03-13|1061.02
#2015-03-16|1051.27
#2015-03-17|1066.78
#2015-03-18|1069.17
#2015-03-19|1083.94
#2015-03-20|1074.17
#2015-03-23|1085.48
#2015-03-24|1088.42
#2015-03-25|1084.69
#2015-03-26|1072.11
#2015-03-27|1075.62
#2015-03-30|1107.00
#2015-03-31|1105.78
#2015-04-01|1117.22
#2015-04-02|1127.32
#2015-04-03|1139.43
#2015-04-06|1144.34
#2015-04-07|1152.32
#2015-04-08|1176.85
#2015-04-09|1183.25
#2015-04-10|1188.19
#2015-04-13|1213.29
#2015-04-14|1208.69
#2015-04-15|1210.40
#2015-04-16|1219.37
#2015-04-17|1223.44
#2015-04-20|1210.26
#2015-04-21|1199.26
#2015-04-22|1210.51
#2015-04-23|1208.28
#2015-04-24|1203.15
#2015-04-27|1210.87
#2015-04-28|1210.03
#2015-04-29|1188.70
#2015-04-30|1180.68
#2015-05-01|1180.70
#2015-05-04|1181.93
#2015-05-05|1171.51
#2015-05-06|1147.43
#2015-05-07|1125.51
#2015-05-08|1148.61
#2015-05-11|1151.79
#2015-05-12|1137.27
#2015-05-13|1143.48
#2015-05-14|1150.19
#2015-05-15|1154.88
#2015-05-18|1154.90
#2015-05-19|1163.95
#2015-05-20|1162.40
#2015-05-21|1163.19
#2015-05-22|1169.18
#2015-05-25|1159.10
#2015-05-26|1167.38
#2015-05-27|1166.49
#2015-05-28|1152.44
#2015-05-29|1151.85
#2015-06-01|1157.56
#2015-06-02|1141.70
#2015-06-03|1141.27
#2015-06-04|1143.00
#2015-06-05|1150.47
#2015-06-08|1132.80
#2015-06-09|1115.01
#2015-06-10|1124.03
#2015-06-11|1112.82
#2015-06-12|1110.64
#2015-06-15|1095.48
#2015-06-16|1080.20
#2015-06-17|1093.49
#2015-06-18|1093.98
#2015-06-19|1088.77
#2015-06-22|1102.66
#2015-06-23|1116.28
#2015-06-24|1121.99
#2015-06-25|1113.21
#2015-06-26|1100.85
#2015-06-29|1077.26
#2015-06-30|1092.24
#2015-07-01|1101.70
#2015-07-02|1096.44
#2015-07-03|1090.32
#2015-07-06|1066.00
#2015-07-07|1053.85
#2015-07-08|1027.95
#2015-07-09|1052.09
#2015-07-10|1068.60
#2015-07-13|1086.39
#2015-07-14|1086.11
#2015-07-15|1084.99
#2015-07-16|1092.87
#2015-07-17|1088.33
#2015-07-20|1081.84
#2015-07-21|1077.62
#2015-07-22|1074.26
#2015-07-23|1066.92
#2015-07-24|1048.31
#2015-07-27|1018.69
#2015-07-28|1013.39
#2015-07-29|1023.85
#2015-07-30|1013.94
#2015-07-31|1019.39
#2015-08-03|1016.02
#2015-08-04|1020.51
#2015-08-05|1030.81
#2015-08-06|1030.98
#2015-08-07|1026.08
#2015-08-10|1027.66
#2015-08-11|1005.74
#2015-08-12| 984.38
#2015-08-13| 998.09
#2015-08-14| 999.46
#2015-08-17| 990.42
#2015-08-18| 976.21
#2015-08-19| 967.57
#2015-08-20| 949.56
#2015-08-21| 929.51
#2015-08-24| 871.62
#2015-08-25| 883.41
#2015-08-26| 888.78
#2015-08-27| 915.81
#2015-08-28| 931.54
#2015-08-31| 921.74
#2015-09-01| 905.03
#2015-09-02| 906.08
#2015-09-03| 914.44
#2015-09-04| 901.46
#2015-09-07| 888.92
#2015-09-08| 901.63
#2015-09-09| 930.67
#2015-09-10| 939.99
#2015-09-11| 934.24
#2015-09-14| 936.43
#2015-09-15| 933.44
#2015-09-16| 945.01
#2015-09-17| 953.12
#2015-09-18| 962.95
#2015-09-21| 959.99
#2015-09-22| 947.52
#2015-09-23| 926.32
#2015-09-24| 920.32
#2015-09-25| 917.02
#2015-09-28| 907.94
#2015-09-29| 900.59
#2015-09-30| 913.23
#2015-10-01| 917.11
#2015-10-02| 929.10
#2015-10-05| 948.98
#2015-10-06| 954.36
#2015-10-07| 985.38
#2015-10-08| 972.73
#2015-10-09| 989.09
#2015-10-12|1000.98
#2015-10-13| 989.83
#2015-10-14| 984.82
#2015-10-15|1000.52
#2015-10-16|1005.33
#2015-10-19|1001.51
#2015-10-20|1000.24
#2015-10-21| 994.84
#2015-10-22| 991.75
#2015-10-23| 997.71
#2015-10-26| 996.39
#2015-10-27| 988.93
#2015-10-28| 981.98
#2015-10-29| 965.30
#2015-10-30| 962.47
#2015-11-02| 959.26
#2015-11-03| 963.80
#2015-11-04| 975.36
#2015-11-05| 970.70
#2015-11-06| 967.08
#2015-11-09| 950.48
#2015-11-10| 937.24
#2015-11-11| 936.26
#2015-11-12| 935.50
#2015-11-13| 927.49
#2015-11-16| 922.88
#2015-11-17| 926.82
#2015-11-18| 923.30
#2015-11-19| 932.88
#2015-11-20| 941.26
#2015-11-23| 936.10
#2015-11-24| 931.65
#2015-11-25| 930.73
#2015-11-26| 928.14
#2015-11-27| 916.84
#2015-11-30| 907.23
#2015-12-01| 919.09
#2015-12-02| 919.35
#2015-12-03| 915.73
#2015-12-04| 909.34
#2015-12-07| 914.86
#2015-12-08| 900.85
#2015-12-09| 888.43
#2015-12-10| 885.19
#2015-12-11| 868.65
#2015-12-14| 866.26
#2015-12-15| 874.90
#2015-12-16| 880.04
#2015-12-17| 894.27
#2015-12-18| 885.84
#2015-12-21| 892.09
#2015-12-22| 893.67
#2015-12-23| 900.43
#2015-12-24| 904.85
#2015-12-25| 904.83
#2015-12-28| 904.10
#2015-12-29| 904.94
#2015-12-30| 903.98
#2015-12-31| 905.49
#2016-01-01| 906.94
#2016-01-04| 877.75
#2016-01-05| 871.23
#2016-01-06| 865.10
#2016-01-07| 838.55
#2016-01-08| 848.46
#2016-01-11| 830.26
#2016-01-12| 825.59
#2016-01-13| 829.97
#2016-01-14| 821.19
#2016-01-15| 804.53
#2016-01-18| 797.19
#2016-01-19| 813.12
#2016-01-20| 790.96
#2016-01-21| 781.16
#2016-01-22| 803.69
#2016-01-25| 811.38
#2016-01-26| 801.05
#2016-01-27| 807.89
#2016-01-28| 811.28
#2016-01-29| 831.49
#2016-02-01| 832.71
#2016-02-02| 820.93
#2016-02-03| 811.15
#2016-02-04| 825.37
#2016-02-05| 828.94
#2016-02-08| 827.03
#2016-02-09| 823.74
#2016-02-10| 824.90
#2016-02-11| 808.98
#2016-02-12| 801.81
#2016-02-15| 817.29
#2016-02-16| 814.76
#2016-02-17| 818.94
#2016-02-18| 836.13
#2016-02-19| 839.49
#2016-02-22| 842.86
#2016-02-23| 836.15
#2016-02-24| 833.33
#2016-02-25| 825.25
#2016-02-26| 828.21
#2016-02-29| 819.21
#2016-03-01| 841.32
#2016-03-02| 860.01
#2016-03-03| 869.42
#2016-03-04| 873.24
#2016-03-07| 879.13
#2016-03-08| 877.59
#2016-03-09| 881.00
#2016-03-10| 880.86
#2016-03-11| 891.20
#2016-03-14| 896.84
#2016-03-15| 886.23
#2016-03-16| 882.97
#2016-03-17| 899.86
#2016-03-18| 909.16
#2016-03-21| 915.22
#2016-03-22| 913.91
#2016-03-23| 914.76
#2016-03-24| 904.62
#2016-03-25| 903.96
#2016-03-28| 900.68
#2016-03-29| 903.31
#2016-03-30| 922.28
#2016-03-31| 931.95
#2016-04-01| 933.90
#2016-04-04| 933.52
#2016-04-05| 921.18
#2016-04-06| 922.58
#2016-04-07| 922.31
#2016-04-08| 929.16
#2016-04-11| 932.68
#2016-04-12| 941.58
#2016-04-13| 958.14
#2016-04-14| 957.56
#2016-04-15| 956.43
#2016-04-18| 961.33
#2016-04-19| 975.25
#2016-04-20| 973.96
#2016-04-21| 973.03
#2016-04-22| 958.23
#2016-04-25| 948.62
#2016-04-26| 952.62
#2016-04-27| 953.18
#2016-04-28| 953.50
#2016-04-29| 949.67
#2016-05-02| 947.74
#2016-05-03| 940.35
#2016-05-04| 932.23
#2016-05-05| 927.14
#2016-05-06| 921.54
#2016-05-09| 918.16
#2016-05-10| 916.92
#2016-05-11| 920.40
#2016-05-12| 920.38
#2016-05-13| 905.72
#2016-05-16| 910.50
#2016-05-17| 914.48
#2016-05-18| 904.00
#2016-05-19| 888.79
#2016-05-20| 887.95
#2016-05-23| 887.90
#2016-05-24| 884.00
#2016-05-25| 899.70
#2016-05-26| 907.90
#2016-05-27| 917.16
#2016-05-30| 918.61
#2016-05-31| 920.69
#2016-06-01| 918.24
#2016-06-02| 920.67
#2016-06-03| 926.38
#2016-06-06| 934.43
#2016-06-07| 951.91
#2016-06-08| 950.81
#2016-06-09| 947.16
#2016-06-10| 937.69
#2016-06-13| 924.56
#2016-06-14| 918.63
#2016-06-15| 927.23
#2016-06-16| 917.72
#2016-06-17| 925.38
#2016-06-20| 935.50
#2016-06-21| 939.28
#2016-06-22| 940.38
#2016-06-23| 942.19
#2016-06-24| 918.98
#2016-06-27| 923.82
#2016-06-28| 926.98
#2016-06-29| 937.92
#2016-06-30| 948.95
#2016-07-01| 952.60
#2016-07-04| 956.70
#2016-07-05| 950.79
#2016-07-06| 947.21
#2016-07-07| 950.15
#2016-07-08| 949.92
#2016-07-11| 967.58
#2016-07-12| 973.96
#2016-07-13| 979.44
#2016-07-14| 986.47
#2016-07-15| 989.55
#2016-07-18| 984.78
#2016-07-19| 985.01
#2016-07-20| 991.61
#2016-07-21| 994.45
#2016-07-22| 995.30
#2016-07-25| 998.33
#2016-07-26| 993.82
#2016-07-27|1000.17
#2016-07-28|1006.94
#2016-07-29| 999.25
#2016-08-01|1008.40
#2016-08-02|1006.84
#2016-08-03|1002.28
#2016-08-04|1002.63
#2016-08-05|1019.64
#2016-08-08|1034.74
#2016-08-09|1038.07
#2016-08-10|1036.07
#2016-08-11|1034.92
#2016-08-12|1034.07
#2016-08-15|1036.84
#2016-08-16|1035.70
#2016-08-17|1026.91
#2016-08-18|1034.52
#2016-08-19|1031.44
#2016-08-22|1027.49
#2016-08-23|1027.55
#2016-08-24|1025.41
#2016-08-25|1022.53
#2016-08-26|1025.00
#2016-08-29|1019.37
#2016-08-30|1027.73
#2016-08-31|1026.75
#2016-09-01|1024.12
#2016-09-02|1024.24
#2016-09-05|1028.83
#2016-09-06|1039.88
#2016-09-07|1038.65
#2016-09-08|1035.91
#2016-09-09|1021.20
#2016-09-12| 996.83
#2016-09-13| 996.07
#2016-09-14|1000.82
#2016-09-15|1002.76
#2016-09-16|1002.37
#2016-09-19|1011.14
#2016-09-20|1007.03
#2016-09-21|1011.82
#2016-09-22|1025.61
#2016-09-23|1021.89
#2016-09-26|1011.35
#2016-09-27|1012.23
#2016-09-28|1015.70
#2016-09-29|1006.17
#2016-09-30|1001.89
#2016-10-03|1019.66
#2016-10-04|1022.36
#2016-10-05|1027.39
#2016-10-06|1026.57
#2016-10-07|1020.78
#2016-10-10|1019.30
#2016-10-11|1011.29
#2016-10-12|1003.99
#2016-10-13| 995.89
#2016-10-14|1010.45
#2016-10-17|1002.31
#2016-10-18|1018.06
#2016-10-19|1020.90
#2016-10-20|1020.73
#2016-10-21|1015.45
#2016-10-24|1017.90
#2016-10-25|1022.67
#2016-10-26|1013.16
#2016-10-27|1004.69
#2016-10-28|1001.97
#2016-10-31|1002.11
#2016-11-01|1010.06
#2016-11-02| 994.44
#2016-11-03| 989.78
#2016-11-04| 989.10
#2016-11-07| 993.90
#2016-11-08|1001.31
#2016-11-09| 981.25
#2016-11-10| 991.46
#2016-11-11| 965.54
#2016-11-14| 957.43
#2016-11-15| 924.56
#2016-11-16| 926.83
#2016-11-17| 918.21
#2016-11-18| 914.26
#2016-11-21| 913.86
#2016-11-22| 922.00
#2016-11-23| 928.29
#2016-11-24| 922.76
#2016-11-25| 933.66
#2016-11-28| 936.67
#2016-11-29| 939.53
#2016-11-30| 947.90
#2016-12-01| 944.56
#2016-12-02| 937.72
#2016-12-05| 935.68
#2016-12-06| 940.56
#2016-12-07| 941.21
#2016-12-08| 951.44
#2016-12-09| 950.03
#2016-12-12| 937.12
#2016-12-13| 937.59
#2016-12-14| 933.77
#2016-12-15| 921.69
#2016-12-16| 920.28
#2016-12-19| 909.20
#2016-12-20| 903.64
#2016-12-21| 904.02
#2016-12-22| 895.05
#2016-12-23| 898.51
#2016-12-26| 895.56
#2016-12-27| 897.99
#2016-12-28| 904.14
#2016-12-29| 910.38
#2016-12-30| 921.58
#2017-01-02| 927.38
#2017-01-03| 923.21
#2017-01-04| 928.53
#2017-01-05| 939.22
#2017-01-06| 939.86
#2017-01-09| 933.44
#2017-01-10| 939.49
#2017-01-11| 950.12
#2017-01-12| 954.76
#2017-01-13| 950.59
#2017-01-16| 947.05
#2017-01-17| 954.10
#2017-01-18| 963.56
#2017-01-19| 961.79
#2017-01-20| 957.24
#2017-01-23| 960.73
#2017-01-24| 975.32
#2017-01-25| 983.71
#2017-01-26| 986.52
#2017-01-27| 984.76
#2017-01-30| 985.62
#2017-01-31| 982.50
#2017-02-01| 998.17
#2017-02-02| 997.70
#2017-02-03|1003.77
#2017-02-06|1010.19
#2017-02-07|1006.79
#2017-02-08|1015.25
#2017-02-09|1025.91
#2017-02-10|1033.32
#2017-02-13|1033.11
#2017-02-14|1027.27
#2017-02-15|1023.71
#2017-02-16|1022.26
#2017-02-17|1020.39
#2017-02-20|1026.84
#2017-02-21|1029.21
#2017-02-22|1037.74
#2017-02-23|1038.08
#2017-02-24|1032.55
#2017-02-27|1026.63
#2017-02-28|1031.34
#2017-03-01|1038.64
#2017-03-02|1038.45
#2017-03-03|1032.46
#2017-03-06|1037.65
#2017-03-07|1039.05
#2017-03-08|1038.87
#2017-03-09|1030.60
#2017-03-10|1029.61
#2017-03-13|1038.23
#2017-03-14|1059.33
#2017-03-15|1063.71
#2017-03-16|1079.29
#2017-03-17|1078.48
#2017-03-20|1079.44
#2017-03-21|1085.94
#2017-03-22|1077.37
#2017-03-23|1081.42
#2017-03-24|1081.58
#2017-03-27|1074.18
#2017-03-28|1078.88
#2017-03-29|1084.48
#2017-03-30|1082.94
#2017-03-31|1080.19
#2017-04-03|1099.54
#2017-04-04|1099.58
#2017-04-05|1112.51
#2017-04-06|1114.31
#2017-04-07|1117.04
#2017-04-10|1109.32
#2017-04-11|1111.04
#2017-04-12|1111.58
#2017-04-13|1111.98
#2017-04-14|1110.35
#2017-04-17|1108.17
#2017-04-18|1099.18
#2017-04-19|1100.95
#2017-04-20|1106.55
#2017-04-21|1106.81
#2017-04-24|1117.49
#2017-04-25|1127.59
#2017-04-26|1132.20
#2017-04-27|1127.40
#2017-04-28|1125.37
#2017-05-01|1125.35
#2017-05-02|1121.06
#2017-05-03|1123.50
#2017-05-04|1120.76
#2017-05-05|1112.60
#2017-05-08|1120.14
#2017-05-09|1119.19
#2017-05-10|1117.19
#2017-05-11|1117.61
#2017-05-12|1111.00
#2017-05-15|1122.95
#2017-05-16|1127.33
#2017-05-17|1121.80
#2017-05-18|1104.67
#2017-05-19|1103.09
#2017-05-22|1104.46
#2017-05-23|1096.79
#2017-05-24|1085.71
#2017-05-25|1103.46
#2017-05-26|1111.73
#2017-05-29|1107.60
#2017-05-30|1108.80
#2017-05-31|1114.76
#2017-06-01|1113.47
#2017-06-02|1116.79
#2017-06-05|1119.90
#2017-06-06|1110.43
#2017-06-07|1117.32
#2017-06-08|1112.61
#2017-06-09|1112.92
#2017-06-12|1102.23
#2017-06-13|1105.33
#2017-06-14|1109.73
#2017-06-15|1102.30
#2017-06-16|1102.73
#2017-06-19|1104.82
#2017-06-20|1104.51
#2017-06-21|1102.76
#2017-06-22|1106.56
#2017-06-23|1102.70
#2017-06-26|1104.77
#2017-06-27|1098.05
#2017-06-28|1095.30
#2017-06-29|1097.61
#2017-06-30|1098.40
#2017-07-03|1105.19
#2017-07-04|1103.09
#2017-07-05|1110.12
#2017-07-06|1108.71
#2017-07-07|1105.30
#2017-07-10|1107.77
#2017-07-11|1107.46
#2017-07-12|1112.74
#2017-07-13|1125.35
#2017-07-14|1127.42
#2017-07-17|1130.42
#2017-07-18|1136.40
#2017-07-19|1130.97
#2017-07-20|1127.61
#2017-07-21|1126.80
#2017-07-24|1126.13
#2017-07-25|1121.33
#2017-07-26|1117.91
#2017-07-27|1124.00
#2017-07-28|1120.46
#2017-07-31|1130.00
#2017-08-01|1129.14
#2017-08-02|1133.53
#2017-08-03|1127.81
#2017-08-04|1129.01
#2017-08-07|1132.59
#2017-08-08|1129.66
#2017-08-09|1123.96
#2017-08-10|1110.62
#2017-08-11|1099.03
#2017-08-14|1111.59
#2017-08-15|1109.49
#2017-08-16|1111.74
#2017-08-17|1110.65
#2017-08-18|1108.39
#2017-08-21|1107.94
#2017-08-22|1105.87
#2017-08-23|1108.29
#2017-08-24|1110.67
#2017-08-25|1111.40
#2017-08-28|1122.62
#2017-08-29|1121.03
#2017-08-30|1127.31
#2017-08-31|1132.06
#2017-09-01|1137.34
#2017-09-04|1129.14
#2017-09-05|1132.99
#2017-09-06|1134.15
#2017-09-07|1138.82
#2017-09-08|1150.50
#2017-09-11|1161.57
#2017-09-12|1167.54
#2017-09-13|1167.91
#2017-09-14|1167.53
#2017-09-15|1165.41
#2017-09-18|1171.31
#2017-09-19|1163.42
#2017-09-20|1165.57
#2017-09-21|1155.55
#2017-09-22|1137.05
#2017-09-25|1119.23
#2017-09-26|1113.01
#2017-09-27|1100.91
#2017-09-28|1097.07
#2017-09-29|1105.41
#2017-10-02|1105.32
#2017-10-03|1110.63
#2017-10-04|1117.06
#2017-10-05|1118.00
#2017-10-06|1118.78
#2017-10-09|1117.50
#2017-10-10|1120.27
#2017-10-11|1118.71
#2017-10-12|1120.78
#2017-10-13|1128.08
#2017-10-16|1134.13
#2017-10-17|1132.65
#2017-10-18|1127.93
#2017-10-19|1119.31
#2017-10-20|1127.72
#2017-10-23|1136.54
#2017-10-24|1137.73
#2017-10-25|1158.59
#2017-10-26|1157.98
#2017-10-27|1153.33
#2017-10-30|1156.80
#2017-10-31|1155.22
#2017-11-01|1152.03
#2017-11-02|1150.78
#2017-11-03|1154.49
#2017-11-06|1149.64
#2017-11-07|1137.43
#2017-11-08|1138.23
#2017-11-09|1135.76
#2017-11-10|1137.86
#2017-11-13|1129.26
#2017-11-14|1122.99
#2017-11-15|1121.67
#2017-11-16|1122.64
#2017-11-17|1130.98
#2017-11-20|1127.73
#2017-11-21|1126.89
#2017-11-22|1136.78
#2017-11-23|1136.72
#2017-11-24|1136.93
#2017-11-27|1134.61
#2017-11-28|1137.37
#2017-11-29|1139.89
#2017-11-30|1131.85
#2017-12-01|1125.23
#2017-12-04|1122.15
#2017-12-05|1119.02
#2017-12-06|1102.61
#2017-12-07|1110.08
#2017-12-08|1116.90
#2017-12-11|1122.78
#2017-12-12|1114.46
#2017-12-13|1115.31
#2017-12-14|1121.16
#2017-12-15|1121.54
#2017-12-18|1123.71
#2017-12-19|1129.54
#2017-12-20|1134.13
#2017-12-21|1144.11
#2017-12-22|1147.28
#2017-12-25|1149.29
#2017-12-26|1152.36
#2017-12-27|1151.35
#2017-12-28|1154.82
#2017-12-29|1168.56
#2018-01-01|1164.01
#2018-01-02|1174.87
#2018-01-03|1188.31
#2018-01-04|1205.84
#2018-01-05|1216.91
#2018-01-08|1229.31
#2018-01-09|1227.20
#2018-01-10|1230.05
#2018-01-11|1223.37
#2018-01-12|1223.77
#2018-01-15|1225.65
#2018-01-16|1222.18
#2018-01-17|1231.55
#2018-01-18|1224.42
#2018-01-19|1227.42
#2018-01-22|1228.12
#2018-01-23|1232.15
#2018-01-24|1231.98
#2018-01-25|1238.81
#2018-01-26|1245.29
#2018-01-29|1243.01
#2018-01-30|1226.54
#2018-01-31|1226.11
#2018-02-01|1229.99
#2018-02-02|1210.77
#2018-02-05|1189.24
#2018-02-06|1155.82
#2018-02-07|1152.24
#2018-02-08|1159.08
#2018-02-09|1141.98
#2018-02-12|1152.22
#2018-02-13|1159.50
#2018-02-14|1163.42
#2018-02-15|1167.00
#2018-02-16|1162.63
#2018-02-19|1157.51
#2018-02-20|1154.71
#2018-02-21|1158.87
#2018-02-22|1149.03
#2018-02-23|1162.53
#2018-02-26|1173.21
#2018-02-27|1172.17
#2018-02-28|1160.27
#2018-03-01|1157.71
#2018-03-02|1150.57
#2018-03-05|1135.77
#2018-03-06|1135.10
#2018-03-07|1123.95
#2018-03-08|1128.93
#2018-03-09|1130.66
#2018-03-12|1150.87
#2018-03-13|1153.35
#2018-03-14|1160.56
#2018-03-15|1159.99
#2018-03-16|1145.60
#2018-03-19|1135.45
#2018-03-20|1137.62
#2018-03-21|1137.09
#2018-03-22|1132.91
#2018-03-23|1118.09
#2018-03-26|1130.63
#2018-03-27|1139.14
#2018-03-28|1125.80
#2018-03-29|1126.01
#2018-03-30|1128.85
#2018-04-02|1142.97
#2018-04-03|1153.68
#2018-04-04|1132.09
#2018-04-05|1146.82
#2018-04-06|1151.76
#2018-04-09|1158.71
#2018-04-10|1172.51
#2018-04-11|1169.88
#2018-04-12|1164.26
#2018-04-13|1164.74
#2018-04-16|1161.32
#2018-04-17|1157.09
#2018-04-18|1163.36
#2018-04-19|1174.09
#2018-04-20|1162.09
#2018-04-23|1158.07
#2018-04-24|1165.67
#2018-04-25|1151.51
#2018-04-26|1144.00
#2018-04-27|1156.40
#2018-04-30|1175.64
#2018-05-01|1175.62
#2018-05-02|1167.09
#2018-05-03|1153.40
#2018-05-04|1141.87
#2018-05-07|1145.46
#2018-05-08|1146.85
#2018-05-09|1143.62
#2018-05-10|1139.81
#2018-05-11|1155.01
#2018-05-14|1153.40
#2018-05-15|1149.29
#2018-05-16|1148.98
#2018-05-17|1144.31
#2018-05-18|1130.44
#2018-05-21|1127.63
#2018-05-22|1130.48
#2018-05-23|1119.23
#2018-05-24|1123.96
#2018-05-25|1132.38
#2018-05-28|1147.21
#2018-05-29|1136.37
#2018-05-30|1119.55
#2018-05-31|1128.26
#2018-06-01|1126.57
#2018-06-04|1133.19
#2018-06-05|1127.09
#2018-06-06|1132.16
#2018-06-07|1139.85
#2018-06-08|1125.84
#2018-06-11|1132.01
#2018-06-12|1130.52
#2018-06-13|1125.82
#2018-06-14|1118.67
#2018-06-15|1110.67
#2018-06-18|1101.78
#2018-06-19|1075.49
#2018-06-20|1076.85
#2018-06-21|1064.03
#2018-06-22|1069.37
#2018-06-25|1055.94
#2018-06-26|1052.22
#2018-06-27|1032.25
#2018-06-28|1019.31
#2018-06-29|1039.20
#2018-07-02|1039.21
#2018-07-03|1030.73
#2018-07-04|1024.69
#2018-07-05|1025.31
#2018-07-06|1029.95
#2018-07-09|1049.75
#2018-07-10|1060.10
#2018-07-11|1047.92
#2018-07-12|1059.09
#2018-07-13|1059.69
#2018-07-16|1042.81
#2018-07-17|1049.58
#2018-07-18|1049.41
#2018-07-19|1044.43
#2018-07-20|1048.12
#2018-07-23|1068.33
#2018-07-24|1112.82
#2018-07-25|1112.58
#2018-07-26|1116.40
#2018-07-27|1123.00
#2018-07-30|1127.56
#2018-07-31|1124.29
#2018-08-01|1129.94
#2018-08-02|1115.78
#2018-08-03|1107.27
#2018-08-06|1104.46
#2018-08-07|1119.46
#2018-08-08|1127.53
#2018-08-09|1125.36
#2018-08-10|1116.59
#2018-08-13|1101.12
#2018-08-14|1104.96
#2018-08-15|1094.98
#2018-08-16|1084.49
#2018-08-17|1090.69
#2018-08-20|1113.27
#2018-08-21|1123.48
#2018-08-22|1123.77
#2018-08-23|1126.59
#2018-08-24|1124.16
#2018-08-27|1135.90
#2018-08-28|1134.37
#2018-08-29|1131.72
#2018-08-30|1123.40
#2018-08-31|1125.19
#2018-09-03|1116.89
#2018-09-04|1101.68
#2018-09-05|1085.54
#2018-09-06|1082.86
#2018-09-07|1086.22
#2018-09-10|1056.67
#2018-09-11|1045.09
#2018-09-12|1050.06
#2018-09-13|1062.23
#2018-09-14|1079.49
#2018-09-17|1063.79
#2018-09-18|1072.28
#2018-09-19|1082.57
#2018-09-20|1084.53
#2018-09-21|1095.73
#2018-09-24|1075.55
#2018-09-25|1077.14
#2018-09-26|1082.94
#2018-09-27|1085.74
#2018-09-28|1083.04
#2018-10-01|1075.77
#2018-10-02|1060.64
#2018-10-03|1054.06
#2018-10-04|1037.27
#2018-10-05|1023.35
#2018-10-08|1011.91
#2018-10-09|1006.35
#2018-10-10|1016.35
#2018-10-11| 987.08
#2018-10-12|1013.09
#2018-10-15|1003.09
#2018-10-16|1007.20
#2018-10-17|1002.42
#2018-10-18| 997.02
#2018-10-19| 988.24
#2018-10-22| 983.22
#2018-10-23| 957.96
#2018-10-24| 955.04
#2018-10-25| 948.90
#2018-10-26| 939.24
#2018-10-29| 948.25
#2018-10-30| 945.98
#2018-10-31| 969.80
#2018-11-01| 990.35
#2018-11-02|1024.03
#2018-11-05|1010.30
#2018-11-06|1016.03
#2018-11-07|1023.89
#2018-11-08|1024.08
#2018-11-09|1023.94
#2018-11-12|1016.13
#2018-11-13|1026.72
#2018-11-14|1036.92
#2018-11-15|1046.91
#2018-11-16|1047.31
#2018-11-19|1054.14
#2018-11-20|1048.08
#2018-11-21|1051.69
#2018-11-22|1050.53
#2018-11-23|1048.68
#2018-11-26|1058.00
#2018-11-27|1054.93
#2018-11-28|1053.79
#2018-11-29|1068.07
#2018-11-30|1071.21
#2018-12-03|1078.18
#2018-12-04|1072.18
#2018-12-05|1059.05
#2018-12-06|1037.98
#2018-12-07|1046.23
#2018-12-10|1025.90
#2018-12-11|1027.22
#2018-12-12|1040.20
#2018-12-13|1051.24
#2018-12-14|1047.71
#2018-12-17|1048.28
#2018-12-18|1052.30
#2018-12-19|1068.31
#2018-12-20|1068.67
#2018-12-21|1056.72
#2018-12-24|1044.88
#2018-12-25|1041.46
#2018-12-26|1044.68
#2018-12-27|1046.10
#2018-12-28|1056.49
#2018-12-31|1062.09
#2019-01-01|1062.51
#2019-01-02|1054.19
#2019-01-03|1045.11
#2019-01-04|1049.95
#2019-01-07|1061.46
#2019-01-08|1055.98
#2019-01-09|1058.45
#2019-01-10|1062.12
#2019-01-11|1060.63
#2019-01-14|1048.35
#2019-01-15|1058.06
#2019-01-16|1056.28
#2019-01-17|1060.29
#2019-01-18|1059.73
#2019-01-21|1061.22
#2019-01-22|1055.98
#2019-01-23|1056.50
#2019-01-24|1058.29
#2019-01-25|1053.69
#2019-01-28|1056.39
#2019-01-29|1057.94
#2019-01-30|1061.95
#2019-01-31|1074.48
#2019-02-01|1079.90
#2019-02-04|1069.11
#2019-02-05|1069.21
#2019-02-06|1079.45
#2019-02-07|1079.44
#2019-02-08|1069.83
#2019-02-11|1062.17
#2019-02-12|1065.10
#2019-02-13|1068.33
#2019-02-14|1066.70
#2019-02-15|1055.63
#2019-02-18|1060.90
#2019-02-19|1065.83
#2019-02-20|1085.36
#2019-02-21|1093.92
#2019-02-22|1093.11
#2019-02-25|1098.31
#2019-02-26|1100.17
#2019-02-27|1101.57
#2019-02-28|1099.04
#2019-03-01|1106.36
#2019-03-04|1108.81
#2019-03-05|1118.92
#2019-03-06|1124.80
#2019-03-07|1127.86
#2019-03-08|1114.63
#2019-03-11|1123.23
#2019-03-12|1138.75
#2019-03-13|1137.42
#2019-03-14|1137.55
#2019-03-15|1141.49
#2019-03-18|1143.91
#2019-03-19|1142.46
#2019-03-20|1141.60
#2019-03-21|1151.36
#2019-03-22|1155.56
#2019-03-25|1144.54
#2019-03-26|1153.19
#2019-03-27|1150.70
#2019-03-28|1159.94
#2019-03-29|1164.63
#2019-04-01|1173.74
#2019-04-02|1177.08
#2019-04-03|1177.86
#2019-04-04|1172.96
#2019-04-05|1175.23
#2019-04-08|1177.29
#2019-04-09|1177.62
#2019-04-10|1176.28
#2019-04-11|1169.42
#2019-04-12|1168.48
#2019-04-15|1169.84
#2019-04-16|1178.37
#2019-04-17|1178.94
#2019-04-18|1176.62
#2019-04-19|1177.73
#2019-04-22|1167.96
#2019-04-23|1159.68
#2019-04-24|1166.04
#2019-04-25|1162.18
#2019-04-26|1166.99
#2019-04-29|1171.51
#2019-04-30|1170.32
#2019-05-01|1170.33
#2019-05-02|1166.15
#2019-05-03|1169.51
#2019-05-06|1148.67
#2019-05-07|1153.05
#2019-05-08|1142.74
#2019-05-09|1126.99
#2019-05-10|1127.99
#2019-05-13|1109.94
#2019-05-14|1109.89
#2019-05-15|1107.22
#2019-05-16|1115.73
#2019-05-17|1113.43
#2019-05-20|1146.32
#2019-05-21|1143.30
#2019-05-22|1145.73
#2019-05-23|1142.21
#2019-05-24|1164.60
#2019-05-27|1177.15
#2019-05-28|1171.89
#2019-05-29|1162.59
#2019-05-30|1169.91
#2019-05-31|1178.03
#2019-06-03|1192.34
#2019-06-04|1185.73
#2019-06-05|1187.89
#2019-06-06|1178.56
#2019-06-07|1175.61
#2019-06-10|1186.07
#2019-06-11|1197.89
#2019-06-12|1195.00
#2019-06-13|1195.61
#2019-06-14|1188.67
#2019-06-17|1176.29
#2019-06-18|1181.64
#2019-06-19|1190.49
#2019-06-20|1211.50
#2019-06-21|1207.45
#2019-06-24|1204.83
#2019-06-25|1204.47
#2019-06-26|1213.17
#2019-06-27|1219.43
#2019-06-28|1215.79
#2019-07-01|1220.16
#2019-07-02|1224.04
#2019-07-03|1228.28
#2019-07-04|1230.78
#2019-07-05|1224.27
#2019-07-08|1198.19
#2019-07-09|1205.98
#2019-07-10|1200.62
#2019-07-11|1204.50
#2019-07-12|1198.07
#2019-07-15|1198.86
#2019-07-16|1204.54
#2019-07-17|1204.86
#2019-07-18|1195.95
#2019-07-19|1193.87
#2019-07-22|1190.82
#2019-07-23|1191.66
#2019-07-24|1189.33
#2019-07-25|1187.84
#2019-07-26|1190.31
#2019-07-29|1180.41
#2019-07-30|1173.88
#2019-07-31|1175.17
#2019-08-01|1156.81
#2019-08-02|1149.19
#2019-08-05|1120.07
#2019-08-06|1128.43
#2019-08-07|1125.02
#2019-08-08|1132.77
#2019-08-09|1133.72
#2019-08-12|1132.98
#2019-08-13|1103.38
#2019-08-14|1113.49
#2019-08-15|1109.44
#2019-08-16|1116.65
#2019-08-19|1120.42
#2019-08-20|1114.30
#2019-08-21|1102.93
#2019-08-22|1088.85
#2019-08-23|1096.37
#2019-08-26|1095.45
#2019-08-27|1109.79
#2019-08-28|1105.60
#2019-08-29|1106.73
#2019-08-30|1114.90
#2019-09-02|1117.14
#2019-09-03|1091.48
#2019-09-04|1099.21
#2019-09-05|1109.57
#2019-09-06|1119.88
#2019-09-09|1127.10
#2019-09-10|1127.05
#2019-09-11|1134.00
#2019-09-12|1143.11
#2019-09-13|1151.69
#2019-09-16|1139.31
#2019-09-17|1122.30
#2019-09-18|1127.93
#2019-09-19|1117.80
#2019-09-20|1166.77
#2019-09-23|1192.36
#2019-09-24|1175.60
#2019-09-25|1161.62
#2019-09-26|1175.91
#2019-09-27|1170.59
#2019-09-30|1162.25
#2019-10-01|1152.41
#2019-10-02|1147.22
#2019-10-03|1141.18
#2019-10-04|1132.99
#2019-10-07|1123.04
#2019-10-08|1124.89
#2019-10-09|1134.77
#2019-10-10|1132.80
#2019-10-11|1146.02
#2019-10-14|1151.19
#2019-10-15|1150.00
#2019-10-16|1149.35
#2019-10-17|1158.21
#2019-10-18|1166.46
#2019-10-21|1167.69
#2019-10-22|1165.21
#2019-10-23|1164.18
#2019-10-24|1165.98
#2019-10-25|1159.45
#2019-10-28|1159.41
#2019-10-29|1165.60
#2019-10-30|1169.82
#2019-10-31|1169.24
#2019-11-01|1168.03
#2019-11-04|1182.76
#2019-11-05|1183.19
#2019-11-06|1180.91
#2019-11-07|1187.44
#2019-11-08|1177.43
#2019-11-11|1160.72
#2019-11-12|1163.40
#2019-11-13|1146.20
#2019-11-14|1142.51
#2019-11-15|1145.74
#2019-11-18|1148.63
#2019-11-19|1155.26
#2019-11-20|1156.85
#2019-11-21|1156.28
#2019-11-22|1154.68
#2019-11-25|1170.98
#2019-11-26|1167.65
#2019-11-27|1167.40
#2019-11-28|1166.98
#2019-11-29|1153.15
#2019-12-02|1157.58
#2019-12-03|1149.26
#2019-12-04|1141.51
#2019-12-05|1147.72
#2019-12-06|1150.78
#2019-12-09|1151.43
#2019-12-10|1147.34
#2019-12-11|1151.18
#2019-12-12|1159.69
#2019-12-13|1173.80
#2019-12-16|1167.38
#2019-12-17|1177.33
#2019-12-18|1183.34
#2019-12-19|1180.28
#2019-12-20|1184.33
#2019-12-23|1187.72
#2019-12-24|1182.54
#2019-12-25|1181.67
#2019-12-26|1178.97
#2019-12-27|1189.04
#2019-12-30|1195.70
#2019-12-31|1194.50
#2020-01-01|1196.94
#2020-01-02|1218.19
#2020-01-03|1205.64
#2020-01-06|1181.91
#2020-01-07|1190.90
#2020-01-08|1178.91
#2020-01-09|1203.59
#2020-01-10|1212.53
#2020-01-13|1219.14
#2020-01-14|1222.51
#2020-01-15|1226.28
#2020-01-16|1223.59
#2020-01-17|1228.30
#2020-01-20|1227.08
#2020-01-21|1208.19
#2020-01-22|1207.29
#2020-01-23|1209.74
#2020-01-24|1216.98
#2020-01-27|1208.74
#2020-01-28|1202.46
#2020-01-29|1197.86
#2020-01-30|1172.22
#2020-01-31|1163.94
#2020-02-03|1153.47
#2020-02-04|1175.80
#2020-02-05|1181.56
#2020-02-06|1190.03
#2020-02-07|1181.40
#2020-02-10|1182.70
#2020-02-11|1188.45
#2020-02-12|1190.88
#2020-02-13|1189.34
#2020-02-14|1191.95
#2020-02-17|1191.93
#2020-02-18|1183.70
#2020-02-19|1190.94
#2020-02-20|1177.92
#2020-02-21|1171.31
#2020-02-24|1143.60
#2020-02-25|1137.47
#2020-02-26|1128.37
#2020-02-27|1139.90
#2020-02-28|1107.61
#2020-03-02|1107.22
#2020-03-03|1116.53
#2020-03-04|1121.20
#2020-03-05|1125.61
#2020-03-06|1106.78
#2020-03-09|1062.31
#2020-03-10|1065.34
#2020-03-11|1061.14
#2020-03-12| 991.84
#2020-03-13| 991.00
#2020-03-16| 930.60
#2020-03-17| 919.47
#2020-03-18| 881.13
#2020-03-19| 837.08
#2020-03-20| 905.45
#2020-03-23| 808.29
#2020-03-24| 824.16
#2020-03-25| 860.70
#2020-03-26| 885.19
#2020-03-27| 891.57
#2020-03-30| 873.85
#2020-03-31| 902.41
#2020-04-01| 881.88
#2020-04-02| 883.35
#2020-04-03| 869.36
#2020-04-06| 876.96
#2020-04-07| 921.97
#2020-04-08| 913.28
#2020-04-09| 929.95
#2020-04-10| 933.01
#2020-04-13| 945.06
#2020-04-14| 953.63
#2020-04-15| 958.03
#2020-04-16| 954.84
#2020-04-17| 971.79
#2020-04-20| 969.06
#2020-04-21| 951.68
#2020-04-22| 971.90
#2020-04-23| 973.99
#2020-04-24| 963.33
#2020-04-27| 975.74
#2020-04-28| 980.24
#2020-04-29| 991.16
#2020-04-30|1007.83
#2020-05-01|1007.83
#2020-05-04| 966.65
#2020-05-05| 959.11
#2020-05-06| 955.53
#2020-05-07| 950.58
#2020-05-08| 957.43
#2020-05-11| 965.40
#2020-05-12| 958.07
#2020-05-13| 971.83
#2020-05-14| 958.47
#2020-05-15| 961.67
#2020-05-18| 944.45
#2020-05-19| 953.24
#2020-05-20| 962.61
#2020-05-21| 967.91
#2020-05-22| 960.49
#2020-05-25| 962.53
#2020-05-26| 975.34
#2020-05-27| 978.03
#2020-05-28| 987.63
#2020-05-29|1005.63
#2020-06-01|1015.62
#2020-06-02|1027.72
#2020-06-03|1035.43
#2020-06-04|1022.87
#2020-06-05|1035.93
#2020-06-08|1033.41
#2020-06-09|1029.43
#2020-06-10|1033.97
#2020-06-11|1015.43
#2020-06-12|1016.78
#2020-06-15| 999.77
#2020-06-16|1008.43
#2020-06-17|1005.71
#2020-06-18|1006.26
#2020-06-19|1009.09
#2020-06-22|1011.70
#2020-06-23|1027.07
#2020-06-24|1026.97
#2020-06-25|1018.37
#2020-06-26|1019.40
#2020-06-29|1014.82
#2020-06-30|1021.91
#2020-07-01|1020.47
#2020-07-02|1043.01
#2020-07-03|1051.80
#2020-07-06|1070.76
#2020-07-07|1062.17
#2020-07-08|1057.46
#2020-07-09|1063.34
#2020-07-10|1048.59
#2020-07-13|1053.97
#2020-07-14|1043.81
#2020-07-15|1041.24
#2020-07-16|1035.82
#2020-07-17|1045.36
#2020-07-20|1067.00
#2020-07-21|1068.88
#2020-07-22|1059.50
#2020-07-23|1061.34
#2020-07-24|1044.92
#2020-07-27|1054.23
#2020-07-28|1059.69
#2020-07-29|1067.44
#2020-07-30|1068.77
#2020-07-31|1070.68
#2020-08-03|1070.06
#2020-08-04|1069.87
#2020-08-05|1081.55
#2020-08-06|1083.82
#2020-08-07|1093.65
#2020-08-10|1091.59
#2020-08-11|1091.74
#2020-08-12|1084.85
#2020-08-13|1089.01
#2020-08-14|1088.55
#2020-08-17|1103.20
#2020-08-18|1119.42
#2020-08-19|1114.80
#2020-08-20|1100.84
#2020-08-21|1116.62
#2020-08-24|1129.44
#2020-08-25|1131.00
#2020-08-26|1121.74
#2020-08-27|1124.12
#2020-08-28|1121.85
#2020-08-31|1096.39
#2020-09-01|1114.72
#2020-09-02|1112.32
#2020-09-03|1116.28
#2020-09-04|1110.21
#2020-09-07|1110.22
#2020-09-08|1100.23
#2020-09-09|1094.66
#2020-09-10|1103.08
#2020-09-11|1095.32
#2020-09-14|1103.08
#2020-09-15|1100.53
#2020-09-16|1105.42
#2020-09-17|1097.46
#2020-09-18|1104.72
#2020-09-21|1072.75
#2020-09-22|1058.99
#2020-09-23|1052.68
#2020-09-24|1026.30
#2020-09-25|1039.20
#2020-09-28|1054.20
#2020-09-29|1054.08
#2020-09-30|1062.15
#2020-10-01|1074.76
#2020-10-02|1073.67
#2020-10-05|1068.56
#2020-10-06|1083.83
#2020-10-07|1088.18
#2020-10-08|1093.98
#2020-10-09|1095.68
#2020-10-12|1096.23
#2020-10-13|1096.42
#2020-10-14|1096.17
#2020-10-15|1083.76
#2020-10-16|1092.62
#2020-10-19|1093.88
#2020-10-20|1100.47
#2020-10-21|1103.18
#2020-10-22|1104.55
#2020-10-23|1097.64
#2020-10-26|1095.56
#2020-10-27|1105.66
#2020-10-28|1098.26
#2020-10-29|1092.83
#2020-10-30|1089.14
#2020-11-02|1092.31
#2020-11-03|1104.01
#2020-11-04|1108.02
#2020-11-05|1135.54
#2020-11-06|1137.32
#2020-11-09|1150.43
#2020-11-10|1167.60
#2020-11-11|1198.52
#2020-11-12|1194.40
#2020-11-13|1186.91
#2020-11-16|1193.93
#2020-11-17|1211.71
#2020-11-18|1221.09
#2020-11-19|1207.50
#2020-11-20|1212.03
#2020-11-23|1227.28
#2020-11-24|1220.36
#2020-11-25|1205.55
#2020-11-26|1222.90
#2020-11-27|1225.83
#2020-11-30|1208.47
#2020-12-01|1215.26
#2020-12-02|1214.31
#2020-12-03|1218.15
#2020-12-04|1222.90
#2020-12-07|1222.30
#2020-12-08|1226.64
#2020-12-09|1220.94
#2020-12-10|1211.14
#2020-12-11|1209.08
#2020-12-14|1218.87
#2020-12-15|1217.14
#2020-12-16|1227.05
#2020-12-17|1234.89
#2020-12-18|1233.56
#2020-12-21|1200.70
#2020-12-22|1195.53
#2020-12-23|1197.60
#2020-12-24|1202.68
#2020-12-25|1204.70
#2020-12-28|1208.98
#2020-12-29|1214.73
#2020-12-30|1228.64
#2020-12-31|1228.12
#2021-01-01|1231.42
#2021-01-04|1237.18
#2021-01-05|1237.20
#2021-01-06|1256.86
#2021-01-07|1263.45
#2021-01-08|1282.88
#2021-01-11|1274.04
#2021-01-12|1278.56
#2021-01-13|1281.87
#2021-01-14|1285.16
#2021-01-15|1272.64
#2021-01-18|1262.91
#2021-01-19|1280.13
#2021-01-20|1278.48
#2021-01-21|1273.15
#2021-01-22|1261.45
#2021-01-25|1256.21
#2021-01-26|1248.59
#2021-01-27|1245.91
#2021-01-28|1227.96
#2021-01-29|1212.49
#2021-02-01|1261.51
#2021-02-02|1303.32
#2021-02-03|1297.41
#2021-02-04|1298.77
#2021-02-05|1304.12
#2021-02-08|1325.94
#2021-02-09|1330.34
#2021-02-10|1331.01
#2021-02-11|1332.63
#2021-02-12|1330.26
#2021-02-15|1337.81
#2021-02-16|1348.31
#2021-02-17|1348.46
#2021-02-18|1332.75
#2021-02-19|1347.37
#2021-02-22|1338.30
#2021-02-23|1346.31
#2021-02-24|1355.91
#2021-02-25|1367.27
#2021-02-26|1319.74
#2021-03-01|1343.43
#2021-03-02|1357.58
#2021-03-03|1372.98
#2021-03-04|1369.14
#2021-03-05|1350.92
#2021-03-08|1349.86
#2021-03-09|1352.20
#2021-03-10|1363.52
#2021-03-11|1372.09
#2021-03-12|1366.87
#2021-03-15|1365.07
#2021-03-16|1363.57
#2021-03-17|1350.81
#2021-03-18|1351.10
#2021-03-19|1351.40
#2021-03-22|1363.72
#2021-03-23|1367.49
#2021-03-24|1350.03
#2021-03-25|1340.66
#2021-03-26|1352.78
#2021-03-29|1366.31
#2021-03-30|1371.65
#2021-03-31|1372.43
#2021-04-01|1384.69
#2021-04-02|1385.75
#2021-04-05|1371.85
#2021-04-06|1371.38
#2021-04-07|1368.23
#2021-04-08|1385.82
#2021-04-09|1381.67
#2021-04-12|1340.82
#2021-04-13|1349.37
#2021-04-14|1354.84
#2021-04-15|1350.98
#2021-04-16|1368.59
#2021-04-19|1358.94
#2021-04-20|1356.97
#2021-04-21|1364.38
#2021-04-22|1361.07
#2021-04-23|1350.38
#2021-04-26|1363.17
#2021-04-27|1372.93
#2021-04-28|1381.58
#2021-04-29|1387.44
#2021-04-30|1379.90
#2021-05-03|1377.20
#2021-05-04|1372.23
#2021-05-05|1377.11
#2021-05-06|1389.36
#2021-05-07|1389.96
#2021-05-10|1404.92
#2021-05-11|1396.75
#2021-05-12|1370.73
#2021-05-13|1358.69
#2021-05-14|1366.59
#2021-05-17|1354.83
#2021-05-18|1381.50
#2021-05-19|1375.92
#2021-05-20|1377.36
#2021-05-21|1383.77
#2021-05-24|1379.56
#2021-05-25|1385.54
#2021-05-26|1394.54
#2021-05-27|1408.61
#2021-05-28|1411.75
#2021-05-31|1418.48
#2021-06-01|1413.40
#2021-06-02|1417.51
#2021-06-03|1430.31
#2021-06-04|1425.09
#2021-06-07|1435.21
#2021-06-08|1426.86
#2021-06-09|1415.19
#2021-06-10|1417.49
#2021-06-11|1416.79
#2021-06-14|1414.77
#2021-06-15|1411.31
#2021-06-16|1401.18
#2021-06-17|1388.31
#2021-06-18|1383.12
#2021-06-21|1372.25
#2021-06-22|1378.88
#2021-06-23|1377.56
#2021-06-24|1386.89
#2021-06-25|1393.60
#2021-06-28|1385.33
#2021-06-29|1381.80
#2021-06-30|1375.46
#2021-07-01|1366.45
#2021-07-02|1356.71
#2021-07-05|1362.70
#2021-07-06|1368.51
#2021-07-07|1366.84
#2021-07-08|1359.95
#2021-07-09|1360.49
#2021-07-12|1371.81
#2021-07-13|1380.68
#2021-07-14|1377.23
#2021-07-15|1394.45
#2021-07-16|1398.89
#2021-07-19|1388.14
#2021-07-20|1391.94
#2021-07-21|1390.14
#2021-07-22|1411.90
#2021-07-23|1406.91
#2021-07-26|1400.13
#2021-07-27|1384.72
#2021-07-28|1382.41
#2021-07-29|1392.05
#2021-07-30|1393.16
#2021-08-02|1422.01
#2021-08-03|1441.36
#2021-08-04|1436.20
#2021-08-05|1425.85
#2021-08-06|1414.37
#2021-08-09|1413.36
#2021-08-10|1402.00
#2021-08-11|1399.20
#2021-08-12|1406.86
#2021-08-13|1413.73
#2021-08-16|1404.62
#2021-08-17|1400.59
#2021-08-18|1416.90
#2021-08-19|1399.42
#2021-08-20|1383.62
#2021-08-23|1384.58
#2021-08-24|1396.74
#2021-08-25|1402.43
#2021-08-26|1397.24
#2021-08-27|1420.46
#2021-08-30|1440.82
#2021-08-31|1470.70
#2021-09-01|1478.60
#2021-09-02|1494.35
#2021-09-03|1508.08
#2021-09-06|1522.48
#2021-09-07|1520.48
#2021-09-08|1504.77
#2021-09-09|1511.14
#2021-09-10|1520.52
#2021-09-13|1522.48
#2021-09-14|1520.06
#2021-09-15|1518.10
#2021-09-16|1509.21
#2021-09-17|1501.72
#2021-09-20|1473.17
#2021-09-21|1481.99
#2021-09-22|1481.13
#2021-09-23|1501.34
#2021-09-24|1483.36
#2021-09-27|1473.27
#2021-09-28|1467.75
#2021-09-29|1456.80
#2021-09-30|1451.09
#2021-10-01|1450.64
#2021-10-04|1454.82
#2021-10-05|1445.89
#2021-10-06|1425.80
#2021-10-07|1447.83
#2021-10-08|1444.65
#2021-10-11|1440.08
#2021-10-12|1436.44
#2021-10-13|1449.60
#2021-10-14|1466.79
#2021-10-15|1464.96
#2021-10-18|1471.63
#2021-10-19|1468.44
#2021-10-20|1458.11
#2021-10-21|1459.38
#2021-10-22|1458.12
#2021-10-25|1446.92
#2021-10-26|1455.59
#2021-10-27|1448.38
#2021-10-28|1449.43
#2021-10-29|1453.66
#2021-11-01|1458.22
#2021-11-02|1452.25
#2021-11-03|1472.64
#2021-11-04|1478.97
#2021-11-05|1476.92
#2021-11-08|1502.72
#2021-11-09|1507.13
#2021-11-10|1501.94
#2021-11-11|1501.72
#2021-11-12|1507.59
#2021-11-15|1499.97
#2021-11-16|1492.62
#2021-11-17|1488.43
#2021-11-18|1473.28
#2021-11-19|1473.41
#2021-11-22|1453.09
#2021-11-23|1458.64
#2021-11-24|1448.45
#2021-11-25|1442.23
#2021-11-26|1398.35
#2021-11-29|1385.37
#2021-11-30|1377.40
#2021-12-01|1388.29
#2021-12-02|1394.87
#2021-12-03|1398.48
#2021-12-06|1388.96
#2021-12-07|1407.09
#2021-12-08|1419.91
#2021-12-09|1432.82
#2021-12-10|1424.41
#2021-12-13|1426.73
#2021-12-14|1416.70
#2021-12-15|1413.07
#2021-12-16|1416.44
#2021-12-17|1408.34
#2021-12-20|1379.84
#2021-12-21|1400.48
#2021-12-22|1411.24
#2021-12-23|1424.54
#2021-12-24|1419.20
#2021-12-27|1421.22
#2021-12-28|1439.60
#2021-12-29|1438.07
#2021-12-30|1436.29
#2021-12-31|1449.14
#2022-01-03|1461.46
#2022-01-04|1462.58
#2022-01-05|1469.11
#2022-01-06|1461.32
#2022-01-07|1480.77
#2022-01-10|1495.06
#2022-01-11|1505.16
#2022-01-12|1509.78
#2022-01-13|1515.54
#2022-01-14|1516.10
#2022-01-17|1521.18
#2022-01-18|1492.81
#2022-01-19|1493.17
#2022-01-20|1494.56
#2022-01-21|1474.11
#2022-01-24|1446.70
#2022-01-25|1440.31
#2022-01-26|1442.66
#2022-01-27|1430.71
#2022-01-28|1426.85
#2022-01-31|1442.11
#2022-02-01|1468.62
#2022-02-02|1467.73
#2022-02-03|1457.20
#2022-02-04|1469.85
#2022-02-07|1467.03
#2022-02-08|1466.22
#2022-02-09|1483.29
#2022-02-10|1494.15
#2022-02-11|1471.48
#2022-02-14|1428.84
#2022-02-15|1458.30
#2022-02-16|1464.12
#2022-02-17|1465.19
#2022-02-18|1468.08
#2022-02-21|1462.35
#2022-02-22|1445.92
#2022-02-23|1441.46
#2022-02-24|1376.19
#2022-02-25|1390.74
#2022-02-28|1398.94
#2022-03-01|1404.27
#2022-03-02|1380.15
#2022-03-03|1360.85
#2022-03-04|1340.50
#2022-03-07|1291.39
#2022-03-08|1288.19
#2022-03-09|1306.83
#2022-03-10|1332.99
#2022-03-11|1325.89
#2022-03-14|1317.84
#2022-03-15|1300.26
#2022-03-16|1335.81
#2022-03-17|1371.76
#2022-03-18|1375.42
#2022-03-21|1342.20
#2022-03-22|1351.78
#2022-03-23|1349.74
#2022-03-24|1352.60
#2022-03-25|1346.35
#2022-03-28|1344.68
#2022-03-29|1353.22
#2022-03-30|1379.50
#2022-03-31|1377.04
#2022-04-01|1388.44
#2022-04-04|1408.34
#2022-04-05|1417.02
#2022-04-06|1416.51
#2022-04-07|1399.65
#2022-04-08|1418.99
#2022-04-11|1403.73
#2022-04-12|1384.94
#2022-04-13|1388.31
#2022-04-14|1391.66
#2022-04-15|1388.57
#2022-04-18|1375.43
#2022-04-19|1357.08
#2022-04-20|1359.47
#2022-04-21|1367.27
#2022-04-22|1355.53
#2022-04-25|1327.57
#2022-04-26|1344.76
#2022-04-27|1345.96
#2022-04-28|1366.78
#2022-04-29|1365.68
#2022-05-02|1363.00
#2022-05-03|1357.81
#2022-05-04|1340.57
#2022-05-05|1339.50
#2022-05-06|1308.78
#2022-05-09|1290.12
#2022-05-10|1286.71
#2022-05-11|1271.86
#2022-05-12|1240.19
#2022-05-13|1245.82
#2022-05-16|1242.54
#2022-05-17|1262.32
#2022-05-18|1264.59
#2022-05-19|1244.22
#2022-05-20|1266.22
#2022-05-23|1269.60
#2022-05-24|1255.26
#2022-05-25|1246.61
#2022-05-26|1252.27
#2022-05-27|1266.67
#2022-05-30|1290.12
#2022-05-31|1287.52
#2022-06-01|1285.91
#2022-06-02|1266.73
#2022-06-03|1252.83
#2022-06-06|1236.47
#2022-06-07|1226.62
#2022-06-08|1227.78
#2022-06-09|1226.55
#2022-06-10|1218.81
#2022-06-13|1188.76
#2022-06-14|1190.68
#2022-06-15|1194.72
#2022-06-16|1175.24
#2022-06-17|1163.16
#2022-06-20|1162.82
#2022-06-21|1178.93
#2022-06-22|1164.91
#2022-06-23|1170.39
#2022-06-24|1180.91
#2022-06-27|1199.80
#2022-06-28|1201.28
#2022-06-29|1195.75
#2022-06-30|1191.18
#2022-07-01|1195.07
#2022-07-04|1197.37
#2022-07-05|1191.69
#2022-07-06|1187.75
#2022-07-07|1205.40
#2022-07-08|1225.78
#2022-07-11|1219.92
#2022-07-12|1212.97
#2022-07-13|1217.99
#2022-07-14|1208.63
#2022-07-15|1208.38
#2022-07-18|1228.41
#2022-07-19|1236.28
#2022-07-20|1235.07
#2022-07-21|1245.78
#2022-07-22|1253.00
#2022-07-25|1255.62
#2022-07-26|1249.93
#2022-07-27|1260.60
#2022-07-28|1262.74
#2022-07-29|1270.76
#2022-08-01|1277.42
#2022-08-02|1271.69
#2022-08-03|1263.04
#2022-08-04|1261.07
#2022-08-05|1279.20
#2022-08-08|1280.70
#2022-08-09|1282.23
#2022-08-10|1283.00
#2022-08-11|1294.67
#2022-08-12|1295.02
#2022-08-15|1290.39
#2022-08-16|1297.51
#2022-08-17|1306.56
#2022-08-18|1308.05
#2022-08-19|1310.54
#2022-08-22|1289.95
#2022-08-23|1290.89
#2022-08-24|1288.98
#2022-08-25|1293.06
#2022-08-26|1302.01
#2022-08-29|1285.24
#2022-08-30|1302.08
#2022-08-31|1303.47
#2022-09-01|1297.55
#2022-09-02|1294.26
#2022-09-05|1302.07
#2022-09-06|1307.20
#2022-09-07|1315.89
#2022-09-08|1328.64
#2022-09-09|1324.88
#2022-09-12|1332.81
#2022-09-13|1345.43
#2022-09-14|1329.91
#2022-09-15|1330.27
#2022-09-16|1298.71
#2022-09-19|1295.93
#2022-09-20|1300.27
#2022-09-21|1268.38
#2022-09-22|1255.03
#2022-09-23|1236.27
#2022-09-26|1211.32
#2022-09-27|1212.36
#2022-09-28|1189.72
#2022-09-29|1183.97
#2022-09-30|1199.07
#2022-10-03|1180.58
#2022-10-04|1201.25
#2022-10-05|1213.19
#2022-10-06|1218.61
#2022-10-07|1207.29
#2022-10-10|1194.24
#2022-10-11|1173.39
#2022-10-12|1179.54
#2022-10-13|1164.31
#2022-10-14|1171.14
#2022-10-17|1167.09
#2022-10-18|1177.04
#2022-10-19|1170.87
#2022-10-20|1170.29
#2022-10-21|1165.09
#2022-10-24|1154.71
#2022-10-25|1167.34
#2022-10-26|1172.46
#2022-10-27|1184.29
#2022-10-28|1174.91
#2022-10-31|1182.28
#2022-11-01|1203.19
#2022-11-02|1203.18
#2022-11-03|1193.22
#2022-11-04|1211.68
#2022-11-07|1229.81
#2022-11-08|1230.01
#2022-11-09|1229.55
#2022-11-10|1209.88
#2022-11-11|1248.04
#2022-11-14|1267.41
#2022-11-15|1281.26
#2022-11-16|1268.42
#2022-11-17|1266.45
#2022-11-18|1258.83
#2022-11-21|1247.21
#2022-11-22|1256.06
#2022-11-23|1256.25
#2022-11-24|1274.62
#2022-11-25|1281.71
#2022-11-28|1279.44
#2022-11-29|1287.86
#2022-11-30|1306.24
#2022-12-01|1323.07
#2022-12-02|1317.46
#2022-12-05|1320.82
#2022-12-06|1307.29
#2022-12-07|1301.03
#2022-12-08|1318.66
#2022-12-09|1325.25
#2022-12-12|1321.77
#2022-12-13|1317.31
#2022-12-14|1329.00
#2022-12-15|1310.54
#2022-12-16|1311.20
#2022-12-19|1307.13
#2022-12-20|1296.85
#2022-12-21|1287.59
#2022-12-22|1287.62
#2022-12-23|1268.12
#2022-12-26|1282.54
#2022-12-27|1293.89
#2022-12-28|1291.61
#2022-12-29|1287.18
#2022-12-30|1282.56
#2023-01-02|1287.02
#2023-01-03|1289.56
#2023-01-04|1293.25
#2023-01-05|1303.26
#2023-01-06|1302.18
#2023-01-09|1322.24
#2023-01-10|1319.91
#2023-01-11|1324.49
#2023-01-12|1334.60
#2023-01-13|1348.10
#2023-01-16|1347.13
#2023-01-17|1353.83
#2023-01-18|1364.70
#2023-01-19|1364.42
#2023-01-20|1364.36
#2023-01-23|1347.34
#2023-01-24|1336.15
#2023-01-25|1322.23
#2023-01-26|1320.86
#2023-01-27|1313.37
#2023-01-30|1313.28
#2023-01-31|1315.92
#2023-02-01|1321.47
#2023-02-02|1325.29
#2023-02-03|1328.47
#2023-02-06|1308.51
#2023-02-07|1313.08
#2023-02-08|1317.25
#2023-02-09|1312.75
#2023-02-10|1317.43
#2023-02-13|1318.93
#2023-02-14|1318.94
#2023-02-15|1313.41
#2023-02-16|1318.01
#2023-02-17|1327.23
#2023-02-20|1344.25
#2023-02-21|1343.66
#2023-02-22|1327.00
#2023-02-23|1327.90
#2023-02-24|1314.17
#2023-02-27|1301.65
#2023-02-28|1301.72
#2023-03-01|1309.65
#2023-03-02|1317.78
#2023-03-03|1331.23
#2023-03-06|1328.66
#2023-03-07|1330.77
#2023-03-08|1328.84
#2023-03-09|1322.59
#2023-03-10|1308.75
#2023-03-13|1305.25
#2023-03-14|1289.77
#2023-03-15|1301.84
#2023-03-16|1294.58
#2023-03-17|1311.36
#2023-03-20|1302.45
#2023-03-21|1311.06
#2023-03-22|1315.10
#2023-03-23|1322.84
#2023-03-24|1306.08
#2023-03-27|1294.51
#2023-03-28|1291.09
#2023-03-29|1298.19
#2023-03-30|1297.57
#2023-03-31|1305.71
#2023-04-03|1306.91
#2023-04-04|1309.89
#2023-04-05|1326.71
#2023-04-06|1328.29
#2023-04-07|1327.73
#2023-04-10|1335.15
#2023-04-11|1342.70
#2023-04-12|1344.92
#2023-04-13|1340.66
#2023-04-14|1342.91
#2023-04-17|1336.10
#2023-04-18|1327.65
#2023-04-19|1316.41
#2023-04-20|1318.10
#2023-04-21|1310.79
#2023-04-24|1322.51
#2023-04-25|1318.50
#2023-04-26|1327.11
#2023-04-27|1333.75
#2023-04-28|1350.80
#2023-05-01|1350.80
#2023-05-02|1354.13
#2023-05-03|1351.20
#2023-05-04|1359.50
#2023-05-05|1365.13
#2023-05-08|1375.07
#2023-05-09|1368.65
#2023-05-10|1370.60
#2023-05-11|1350.85
#2023-05-12|1333.57
#2023-05-15|1332.23
#2023-05-16|1325.27
#2023-05-17|1319.65
#2023-05-18|1309.02
#2023-05-19|1309.26
#2023-05-22|1318.17
#2023-05-23|1308.89
#2023-05-24|1302.05
#2023-05-25|1298.51
#2023-05-26|1304.81
#2023-05-29|1311.86
#2023-05-30|1311.35
#2023-05-31|1301.21
#2023-06-01|1305.03
#2023-06-02|1321.03
#2023-06-05|1324.23
#2023-06-06|1335.16
#2023-06-07|1344.26
#2023-06-08|1347.04
#2023-06-09|1351.71
#2023-06-12|1350.07
#2023-06-13|1356.14
#2023-06-14|1364.90
#2023-06-15|1362.21
#2023-06-16|1371.02
#2023-06-19|1364.06
#2023-06-20|1358.00
#2023-06-21|1356.70
#2023-06-22|1355.79
#2023-06-23|1339.12
#2023-06-26|1336.82
#2023-06-27|1344.58
#2023-06-28|1349.13
#2023-06-29|1347.76
#2023-06-30|1356.10
#2023-07-03|1367.75
#2023-07-04|1365.02
#2023-07-05|1363.60
#2023-07-06|1356.86
#2023-07-07|1340.78
#2023-07-10|1339.08
#2023-07-11|1350.35
#2023-07-12|1351.87
#2023-07-13|1356.50
#2023-07-14|1364.25
#2023-07-17|1366.17
#2023-07-18|1364.55
#2023-07-19|1372.34
#2023-07-20|1369.02
#2023-07-21|1375.45
#2023-07-24|1378.26
#2023-07-25|1391.48
#2023-07-26|1404.76
#2023-07-27|1407.88
#2023-07-28|1407.14
#2023-07-31|1423.99
#2023-08-01|1416.86
#2023-08-02|1405.83
#2023-08-03|1401.31
#2023-08-04|1406.38
#2023-08-07|1407.93
#2023-08-08|1395.82
#2023-08-09|1400.35
#2023-08-10|1395.60
#2023-08-11|1393.28
#2023-08-14|1388.24
#2023-08-15|1385.69
#2023-08-16|1390.54
#2023-08-17|1382.51
#2023-08-18|1374.36
#2023-08-21|1377.12
#2023-08-22|1385.46
#2023-08-23|1389.63
#2023-08-24|1389.73
#2023-08-25|1379.15
#2023-08-28|1390.09
#2023-08-29|1402.91
#2023-08-30|1400.96
#2023-08-31|1396.14
#2023-09-01|1403.42
#2023-09-04|1422.66
#2023-09-05|1417.30
#2023-09-06|1413.52
#2023-09-07|1423.88
#2023-09-08|1435.33
#2023-09-11|1435.98
#2023-09-12|1439.80
#2023-09-13|1439.82
#2023-09-14|1446.03
#2023-09-15|1450.87
#2023-09-18|1443.09
#2023-09-19|1442.33
#2023-09-20|1429.82
#2023-09-21|1422.48
#2023-09-22|1427.53
#2023-09-25|1420.11
#2023-09-26|1415.65
#2023-09-27|1424.55
#2023-09-28|1422.61
#2023-09-29|1431.40
#2023-10-02|1429.40
#2023-10-03|1430.04
#2023-10-04|1411.65
#2023-10-05|1425.23
#2023-10-06|1431.73
#2023-10-09|1420.61
#2023-10-10|1421.90
#2023-10-11|1440.34
#2023-10-12|1447.27
#2023-10-13|1442.80
#2023-10-16|1439.05
#2023-10-17|1434.35
#2023-10-18|1420.13
#2023-10-19|1415.49
#2023-10-20|1401.15
#2023-10-23|1380.70
#2023-10-24|1382.62
#2023-10-25|1381.73
#2023-10-26|1366.90
#2023-10-27|1381.58
#2023-10-30|1394.49
#2023-10-31|1394.86
#2023-11-01|1379.04
#2023-11-02|1394.53
#2023-11-03|1401.47
#2023-11-06|1424.12
#2023-11-07|1416.04
#2023-11-08|1421.08
#2023-11-09|1422.48
#2023-11-10|1422.08
#2023-11-13|1422.27
#2023-11-14|1420.89
#2023-11-15|1442.34
#2023-11-16|1440.16
#2023-11-17|1452.11
#2023-11-20|1449.38
#2023-11-21|1451.24
#2023-11-22|1447.69
#2023-11-23|1440.49
#2023-11-24|1433.92
#2023-11-27|1433.33
#2023-11-28|1445.33
#2023-11-29|1450.65
#2023-11-30|1462.43
#2023-12-01|1472.14
#2023-12-04|1502.44
#2023-12-05|1509.05
#2023-12-06|1521.87
#2023-12-07|1525.19
#2023-12-08|1529.03
#2023-12-11|1534.63
#2023-12-12|1532.67
#2023-12-13|1535.12
#2023-12-14|1554.99
#2023-12-15|1573.57
#2023-12-18|1565.32
#2023-12-19|1566.44
#2023-12-20|1544.14
#2023-12-21|1547.70
#2023-12-22|1555.84
#2023-12-25|1555.08
#2023-12-26|1564.89
#2023-12-27|1585.90
#2023-12-28|1591.56
#2023-12-29|1595.58
#2024-01-01|1596.12
#2024-01-02|1574.57
#2024-01-03|1568.94
#2024-01-04|1576.36
#2024-01-05|1582.88
#2024-01-08|1572.62
#2024-01-09|1573.04
#2024-01-10|1565.17
#2024-01-11|1564.15
#2024-01-12|1576.77
#2024-01-15|1573.88
#2024-01-16|1568.24
#2024-01-17|1542.58
#2024-01-18|1548.07
#2024-01-19|1563.46
#2024-01-22|1559.36
#2024-01-23|1538.53
#2024-01-24|1556.14
#2024-01-25|1566.69
#2024-01-26|1567.69
#2024-01-29|1599.08
#2024-01-30|1581.68
#2024-01-31|1567.97
#2024-02-01|1551.95
#2024-02-02|1553.61
#2024-02-05|1529.33
#2024-02-06|1551.70
#2024-02-07|1554.35
#2024-02-08|1536.48
#2024-02-09|1536.50
#2024-02-12|1526.81
#2024-02-13|1526.02
#2024-02-14|1523.37
#2024-02-15|1523.40
#2024-02-16|1546.24
#2024-02-19|1546.99
#2024-02-20|1552.67
#2024-02-21|1546.93
#2024-02-22|1565.28
#2024-02-23|1566.36
#2024-02-26|1574.50
#2024-02-27|1583.44
#2024-02-28|1565.34
#2024-02-29|1572.18
#2024-03-01|1605.00
#2024-03-04|1604.35
#2024-03-05|1590.40
#2024-03-06|1593.05
#2024-03-07|1604.73
#2024-03-08|1610.78
#2024-03-11|1608.22
#2024-03-12|1600.89
#2024-03-13|1571.11
#2024-03-14|1594.03
#2024-03-15|1578.43
#2024-03-18|1583.25
#2024-03-19|1559.76
#2024-03-20|1555.42
#2024-03-21|1581.66
#2024-03-22|1583.74
#2024-03-25|1585.39
#2024-03-26|1597.96
#2024-03-27|1602.39
#2024-03-28|1618.38
#2024-03-29|1621.92
#2024-04-01|1647.65
#2024-04-02|1657.71
#2024-04-03|1653.22
#2024-04-04|1652.02
#2024-04-05|1638.79
#2024-04-08|1658.95
#2024-04-09|1656.05
#2024-04-10|1657.56
#2024-04-11|1658.54
#2024-04-12|1634.60
#2024-04-15|1612.31
#2024-04-16|1592.31
#2024-04-17|1600.83
#2024-04-18|1597.87
#2024-04-19|1586.87
#2024-04-22|1608.82
#2024-04-23|1619.83
#2024-04-24|1630.48
#2024-04-25|1632.84
#2024-04-26|1626.22
#2024-04-29|1644.07
#2024-04-30|1635.06
#2024-05-01|1635.02
#2024-05-02|1642.47
#2024-05-03|1632.08
#2024-05-06|1622.15
#2024-05-07|1604.29
#2024-05-08|1602.18
#2024-05-09|1562.72
#2024-05-10|1578.71
#2024-05-13|1584.09
#2024-05-14|1599.58
#2024-05-15|1605.65
#2024-05-16|1632.71
#2024-05-17|1646.06
#2024-05-20|1645.75
#2024-05-21|1639.50
#2024-05-22|1649.74
#2024-05-23|1670.81
#2024-05-24|1676.53
#2024-05-27|1681.44
#2024-05-28|1682.64
#2024-05-29|1663.21
#2024-05-30|1650.05
#2024-05-31|1650.33
#2024-06-03|1717.20
#2024-06-04|1599.29
#2024-06-05|1614.28
#2024-06-06|1631.70
#2024-06-07|1663.48
#2024-06-10|1678.89
#2024-06-11|1685.68
#2024-06-12|1697.08
#2024-06-13|1715.23
#2024-06-14|1718.84
#2024-06-17|1716.05
#2024-06-18|1718.25
#2024-06-19|1699.64
#2024-06-20|1707.63
#2024-06-21|1692.38
#2024-06-24|1697.37
#2024-06-25|1708.70
#2024-06-26|1718.38
#2024-06-27|1726.02
#2024-06-28|1727.98
#2024-07-01|1740.82
#2024-07-02|1756.10
#2024-07-03|1766.50
#2024-07-04|1762.22
#2024-07-05|1768.38
#2024-07-08|1765.02
#2024-07-09|1768.71
#2024-07-10|1762.80
#2024-07-11|1766.32
#2024-07-12|1773.58
#2024-07-15|1776.27
#2024-07-16|1772.69
#2024-07-17|1777.34
#2024-07-18|1776.17
#2024-07-19|1746.06
#2024-07-22|1758.34
#2024-07-23|1750.29
#2024-07-24|1743.88
#2024-07-25|1749.03
#2024-07-26|1769.00
#2024-07-29|1787.54
#2024-07-30|1787.27
#2024-07-31|1800.25
#2024-08-01|1790.72
#2024-08-02|1752.75
#2024-08-05|1684.57
#2024-08-06|1691.59
#2024-08-07|1717.42
#2024-08-08|1689.65
#2024-08-09|1705.39
#2024-08-12|1710.89
#2024-08-13|1702.14
#2024-08-14|1695.07
#2024-08-15|1690.31
#2024-08-16|1709.11
#2024-08-19|1720.81
#2024-08-20|1728.04
#2024-08-21|1729.16
#2024-08-22|1735.27
#2024-08-23|1735.08
#2024-08-26|1745.59
#2024-08-27|1752.07
#2024-08-28|1744.68
#2024-08-29|1739.32
#2024-08-30|1750.33
#2024-09-02|1746.41
#2024-09-03|1745.72
#2024-09-04|1739.28
#2024-09-05|1739.31
#2024-09-06|1726.19
#2024-09-09|1722.83
#2024-09-10|1724.70
#2024-09-11|1707.30
#2024-09-12|1737.70
#2024-09-13|1747.92
#2024-09-16|1755.03
#2024-09-17|1762.65
#2024-09-18|1763.24
#2024-09-19|1762.12
#2024-09-20|1781.07
#2024-09-23|1783.48
#2024-09-24|1782.40
#2024-09-25|1793.61
#2024-09-26|1802.99
#2024-09-27|1808.94
#2024-09-30|1812.32
#2024-10-01|1807.89
#2024-10-02|1815.37
#2024-10-03|1773.94
#2024-10-04|1771.68
#2024-10-07|1760.26
#2024-10-08|1753.86
#2024-10-09|1732.12
#2024-10-10|1734.04
#2024-10-11|1736.60
#2024-10-14|1744.79
#2024-10-15|1743.22
#2024-10-16|1749.34
#2024-10-17|1736.49
#2024-10-18|1749.21
#2024-10-21|1736.03
#2024-10-22|1713.09
#2024-10-23|1704.30
#2024-10-24|1703.38
#2024-10-25|1678.70
#2024-10-28|1691.11
#2024-10-29|1698.61
#2024-10-30|1705.02
#2024-10-31|1733.32
#2024-11-01|1742.88
#2024-11-04|1721.14
#2024-11-05|1732.31
#2024-11-06|1742.91
#2024-11-07|1738.30
#2024-11-08|1730.30
#2024-11-11|1714.33
#2024-11-12|1695.89
#2024-11-13|1679.41
#2024-11-14|1670.00
#2024-11-15|1673.71
#2024-11-18|1677.11
#2024-11-19|1679.77
#2024-11-20|1681.58
#2024-11-21|1668.39
#2024-11-22|1699.84
#2024-11-25|1736.68
#2024-11-26|1715.02
#2024-11-27|1719.46
#2024-11-28|1710.56
#2024-11-29|1730.61
#2024-12-02|1746.99
#2024-12-03|1772.97
#2024-12-04|1775.39
#2024-12-05|1781.19
#2024-12-06|1793.93
#2024-12-09|1810.38
#2024-12-10|1800.83
#2024-12-11|1806.93
#2024-12-12|1795.34
#2024-12-13|1802.50
#2024-12-16|1793.19
#2024-12-17|1770.76
#2024-12-18|1761.21
#2024-12-19|1737.73
#2024-12-20|1709.73
#2024-12-23|1714.33
#2024-12-24|1706.46
#2024-12-25|1707.26
#2024-12-26|1705.29
#2024-12-27|1698.12
#2024-12-30|1692.42
#2024-12-31|1698.92
#2025-01-01|1710.19
#2025-01-02|1723.76
#2025-01-03|1709.03
#2025-01-06|1684.67
#2025-01-07|1702.25
#2025-01-08|1681.29
#2025-01-09|1654.34
#2025-01-10|1632.90
#2025-01-13|1585.93
#2025-01-14|1594.99
#2025-01-15|1602.03
#2025-01-16|1612.97
#2025-01-17|1630.34
#2025-01-20|1640.18
#2025-01-21|1626.30
#2025-01-22|1622.84
#2025-01-23|1638.12
#2025-01-24|1628.63
#2025-01-27|1614.93
#2025-01-28|1605.28
#2025-01-29|1622.53
#2025-01-30|1612.15
#2025-01-31|1640.85
#2025-02-03|1574.55
#2025-02-04|1606.38
#2025-02-05|1602.05
#2025-02-06|1593.66
#2025-02-07|1596.53
#2025-02-10|1584.53
#2025-02-11|1567.25
#2025-02-12|1580.53
#2025-02-13|1580.63
#2025-02-14|1562.93
#2025-02-17|1568.02
#2025-02-18|1559.51
#2025-02-19|1573.48
#2025-02-20|1577.66
#2025-02-21|1581.82
#2025-02-24|1563.69
#2025-02-25|1550.10
#2025-02-26|1553.69
#2025-02-27|1538.83
#2025-02-28|1510.05
#2025-03-03|1524.04
#2025-03-04|1530.59
#2025-03-05|1559.10
#2025-03-06|1559.21
#2025-03-07|1560.89
#2025-03-10|1537.07
#2025-03-11|1537.37
#2025-03-12|1531.39
#2025-03-13|1527.71
#2025-03-14|1531.46
#2025-03-17|1543.45
#2025-03-18|1569.71
#2025-03-19|1588.89
#2025-03-20|1595.06
#2025-03-21|1609.47
#2025-03-24|1626.03
#2025-03-25|1627.17
#2025-03-26|1627.74
#2025-03-27|1646.94
#2025-03-28|1640.98
#2025-03-31|1630.98
#2025-04-01|1622.06
#2025-04-02|1622.34
#2025-04-03|1633.55
#2025-04-04|1600.64
#2025-04-07|1507.52
#2025-04-08|1531.23
#2025-04-09|1503.17
#2025-04-10|1526.35
#2025-04-11|1551.30
#2025-04-14|1556.52
#2025-04-15|1600.24
#2025-04-16|1594.07
#2025-04-17|1607.28
#2025-04-18|1607.01
#2025-04-21|1620.33
#2025-04-22|1615.61
#2025-04-23|1616.37
#2025-04-24|1621.20
#2025-04-25|1604.67
#2025-04-28|1617.61
#2025-04-29|1611.92
#2025-04-30|1616.88
#2025-05-01|1616.84
#2025-05-02|1623.31
#2025-05-05|1646.36
#2025-05-06|1633.47
#2025-05-07|1630.22
#2025-05-08|1608.60
#2025-05-09|1622.03
#2025-05-12|1671.68
#2025-05-13|1668.42
#2025-05-14|1680.81
#2025-05-15|1698.54
#2025-05-16|1705.48
#2025-05-19|1706.59
#2025-05-20|1687.39
#2025-05-21|1695.02
#2025-05-22|1680.68
#2025-05-23|1699.02
#2025-05-26|1709.96
#2025-05-27|1694.76
#2025-05-28|1694.17
#2025-05-29|1694.48
#2025-05-30|1689.09
#2025-06-02|1686.66
#2025-06-03|1680.86
#2025-06-04|1681.65
#2025-06-05|1693.05
#2025-06-06|1705.54
#2025-06-09|1713.34
#2025-06-10|1726.00
#2025-06-11|1734.50
#2025-06-12|1711.95
#2025-06-13|1693.33
#2025-06-16|1709.82
#2025-06-17|1702.13
#2025-06-18|1691.36
#2025-06-19|1674.60
#2025-06-20|1686.23
#2025-06-23|1672.58
#2025-06-24|1707.45
#2025-06-25|1722.77
#2025-06-26|1747.58
#2025-06-27|1760.05
#2025-06-30|1750.71
#2025-07-01|1764.88
#2025-07-02|1768.95
#2025-07-03|1776.73
#2025-07-04|1774.24
#2025-07-07|1754.15
#2025-07-08|1762.66
#2025-07-09|1766.56
#2025-07-10|1767.79
#2025-07-11|1759.81
#2025-07-14|1756.75
#2025-07-15|1760.02
#2025-07-16|1752.91
#2025-07-17|1756.66
#2025-07-18|1757.44
#2025-07-21|1777.31
#2025-07-22|1767.58
#2025-07-23|1769.67
#2025-07-24|1768.74
#2025-07-25|1750.27
#2025-07-28|1739.80
#2025-07-29|1747.17
#2025-07-30|1762.03
#2025-07-31|1742.91
#2025-08-01|1735.22
#2025-08-04|1751.92
#2025-08-05|1755.29
#2025-08-06|1750.11
#2025-08-07|1763.91
#2025-08-08|1757.59
#2025-08-11|1776.82
#2025-08-12|1774.07
#2025-08-13|1787.35
#2025-08-14|1781.01
#2025-08-15|1783.67
#2025-08-18|1811.21
#2025-08-19|1812.60
#2025-08-20|1802.73
#2025-08-21|1802.89
#2025-08-22|1783.28
#2025-08-25|1791.83
#2025-08-26|1776.09
#2025-08-27|1776.28
#2025-08-28|1771.16
#2025-08-29|1770.60
#2025-09-01|1782.20
#2025-09-02|1768.81
#2025-09-03|1774.36
#2025-09-04|1765.80
#2025-09-05|1763.70
#2025-09-08|1767.23
#2025-09-09|1770.55
#2025-09-10|1771.55
#2025-09-11|1764.91
#2025-09-12|1775.24
#2025-09-15|1775.67
#2025-09-16|1795.90
#2025-09-17|1801.70
#2025-09-18|1794.12
#2025-09-19|1796.23
#2025-09-22|1792.83
#2025-09-23|1778.62
#2025-09-24|1768.91
#2025-09-25|1758.08
#2025-09-26|1746.44
#2025-09-29|1744.08
#2025-09-30|1749.30
#2025-10-01|1753.78
#2025-10-02|1752.76
#2025-10-03|1761.71
#2025-10-06|1761.34
#2025-10-07|1764.07
#2025-10-08|1755.10
#2025-10-09|1776.21
#2025-10-10|1784.16
#2025-10-13|1771.14
#2025-10-14|1753.95
#2025-10-15|1800.01
#2025-10-16|1807.62
#2025-10-17|1787.53
#2025-10-20|1791.85
#2025-10-21|1800.29
#2025-10-22|1798.22
#2025-10-23|1793.34
#2025-10-24|1785.85
#2025-10-27|1794.22
#2025-10-28|1797.73
#2025-10-29|1805.44
#2025-10-30|1801.05
#2025-10-31|1790.36
#2025-11-03|1781.34
#2025-11-04|1760.10
#2025-11-05|1761.85
#2025-11-06|1749.64
#2025-11-07|1745.82
#2025-11-10|1747.20
#2025-11-11|1745.33
#2025-11-12|1749.88
#2025-11-13|1758.04
#2025-11-14|1748.85
#2025-11-17|1754.51
#2025-11-18|1732.69
#2025-11-19|1737.32
#2025-11-20|1747.63
#2025-11-21|1718.57
#2025-11-24|1723.06
#2025-11-25|1720.15
#2025-11-26|1746.22
#2025-11-27|1744.50
#2025-11-28|1739.08
#2025-12-01|1734.42
#2025-12-02|1723.28
#2025-12-03|1712.76
#2025-12-04|1715.52
#2025-12-05|1721.66
#2025-12-08|1710.67
#2025-12-09|1709.71
#2025-12-10|1707.50
#2025-12-11|1707.87
#2025-12-12|1735.52
#2025-12-15|1738.62
#2025-12-16|1719.05
#2025-12-17|1726.66
#2025-12-18|1720.25
#2025-12-19|1744.82
#2025-12-22|1741.60
#2025-12-23|1750.35
#2025-12-24|1750.57
#2025-12-25|1750.44
#2025-12-26|1754.78
#2025-12-29|1744.87
#2025-12-30|1743.65
#2025-12-31|1752.47
#2026-01-01|1765.06
#2026-01-02|1771.57
#2026-01-05|1779.71
#2026-01-06|1785.56
#2026-01-07|1789.64
#2026-01-08|1761.20
#2026-01-09|1749.37
#2026-01-12|1752.44
#2026-01-13|1745.33
#2026-01-14|1753.02
#2026-01-15|1751.09
#2026-01-16|1738.60
#2026-01-19|1733.52
#2026-01-20|1710.55
#2026-01-21|1685.87
#2026-01-22|1703.57
#2026-01-23|1683.35
#2026-01-26|1690.71
#2026-01-27|1706.41
#2026-01-28|1726.05
#2026-01-29|1739.30
#2026-01-30|1723.84
#2026-02-02|1707.13
#2026-02-03|1750.06
#2026-02-04|1769.93
#2026-02-05|1757.81
#2026-02-06|1746.05
#2026-02-09|1772.64
#2026-02-10|1784.63
#2026-02-11|1792.29
#2026-02-12|1796.83
#2026-02-13|1783.33
#2026-02-16|1789.69
#2026-02-17|1801.36
#2026-02-18|1810.44
#2026-02-19|1791.79
#2026-02-20|1801.17
#2026-02-23|1824.00
#2026-02-24|1808.90
#2026-02-25|1826.18
#2026-02-26|1831.70
#2026-02-27|1818.15
#2026-03-02|1761.43
#2026-03-03|1744.86
#2026-03-04|1676.25
#2026-03-05|1719.38
#2026-03-06|1701.71
#2026-03-09|1636.37
#2026-03-10|1666.10
#2026-03-11|1671.32
#2026-03-12|1645.26
#2026-03-13|1576.60
#2026-03-16|1584.49
#2026-03-17|1596.67
#2026-03-18|1613.33
#2026-03-19|1559.00
#2026-03-20|1548.47
#2026-03-23|1493.03
#2026-03-24|1536.99
#2026-03-25|1583.99
#2026-03-26|1568.22
#2026-03-27|1533.82
#2026-03-30|1498.56
#2026-03-31|1491.52
#2026-04-01|1525.27
#2026-04-02|1535.75