Table Data - Nasdaq Emerging Markets: Asia Basic Resources Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 284.27 |
| 2001-04-02 | 282.64 |
| 2001-04-03 | 279.51 |
| 2001-04-04 | 276.66 |
| 2001-04-05 | 277.34 |
| 2001-04-06 | 283.25 |
| 2001-04-09 | 282.31 |
| 2001-04-10 | 280.74 |
| 2001-04-11 | 281.47 |
| 2001-04-12 | 271.44 |
| 2001-04-13 | . |
| 2001-04-16 | 271.81 |
| 2001-04-17 | 273.87 |
| 2001-04-18 | 282.96 |
| 2001-04-19 | 282.52 |
| 2001-04-20 | 280.65 |
| 2001-04-23 | 284.12 |
| 2001-04-24 | 287.67 |
| 2001-04-25 | 293.41 |
| 2001-04-26 | 292.44 |
| 2001-04-27 | 291.22 |
| 2001-04-30 | 296.50 |
| 2001-05-01 | 296.57 |
| 2001-05-02 | 303.38 |
| 2001-05-03 | 302.90 |
| 2001-05-04 | 300.65 |
| 2001-05-07 | 303.13 |
| 2001-05-08 | 302.53 |
| 2001-05-09 | 300.22 |
| 2001-05-10 | 294.85 |
| 2001-05-11 | 294.88 |
| 2001-05-14 | 297.43 |
| 2001-05-15 | 300.88 |
| 2001-05-16 | 303.53 |
| 2001-05-17 | 318.49 |
| 2001-05-18 | 323.28 |
| 2001-05-21 | 329.21 |
| 2001-05-22 | 330.63 |
| 2001-05-23 | 333.88 |
| 2001-05-24 | 322.45 |
| 2001-05-25 | 318.76 |
| 2001-05-28 | . |
| 2001-05-29 | 315.97 |
| 2001-05-30 | 311.93 |
| 2001-05-31 | 304.44 |
| 2001-06-01 | 304.05 |
| 2001-06-04 | 303.32 |
| 2001-06-05 | 300.95 |
| 2001-06-06 | 301.69 |
| 2001-06-07 | 294.02 |
| 2001-06-08 | 291.56 |
| 2001-06-11 | 288.31 |
| 2001-06-12 | 284.68 |
| 2001-06-13 | 284.29 |
| 2001-06-14 | 288.28 |
| 2001-06-15 | 292.65 |
| 2001-06-18 | 286.20 |
| 2001-06-19 | 290.50 |
| 2001-06-20 | 284.51 |
| 2001-06-21 | 285.20 |
| 2001-06-22 | 286.80 |
| 2001-06-25 | 285.99 |
| 2001-06-26 | 282.91 |
| 2001-06-27 | 281.19 |
| 2001-06-28 | 277.66 |
| 2001-06-29 | 290.33 |
| 2001-07-02 | 290.00 |
| 2001-07-03 | 283.70 |
| 2001-07-04 | . |
| 2001-07-05 | 283.69 |
| 2001-07-06 | 278.03 |
| 2001-07-09 | 278.47 |
| 2001-07-10 | 273.12 |
| 2001-07-11 | 266.74 |
| 2001-07-12 | 265.66 |
| 2001-07-13 | 259.96 |
| 2001-07-16 | 254.45 |
| 2001-07-17 | 251.29 |
| 2001-07-18 | 245.88 |
| 2001-07-19 | 241.91 |
| 2001-07-20 | 238.85 |
| 2001-07-23 | 239.23 |
| 2001-07-24 | 235.48 |
| 2001-07-25 | 234.21 |
| 2001-07-26 | 235.76 |
| 2001-07-27 | 239.21 |
| 2001-07-30 | 239.29 |
| 2001-07-31 | 241.18 |
| 2001-08-01 | 239.97 |
| 2001-08-02 | 243.47 |
| 2001-08-03 | 243.76 |
| 2001-08-06 | 241.62 |
| 2001-08-07 | 238.20 |
| 2001-08-08 | 238.40 |
| 2001-08-09 | 235.36 |
| 2001-08-10 | 235.89 |
| 2001-08-13 | 234.08 |
| 2001-08-14 | 238.02 |
| 2001-08-15 | 238.76 |
| 2001-08-16 | 242.06 |
| 2001-08-17 | 241.96 |
| 2001-08-20 | 241.80 |
| 2001-08-21 | 244.52 |
| 2001-08-22 | 244.30 |
| 2001-08-23 | 244.70 |
| 2001-08-24 | 242.78 |
| 2001-08-27 | 242.99 |
| 2001-08-28 | 241.11 |
| 2001-08-29 | 240.41 |
| 2001-08-30 | 239.60 |
| 2001-08-31 | 234.85 |
| 2001-09-03 | . |
| 2001-09-04 | 243.07 |
| 2001-09-05 | 242.09 |
| 2001-09-06 | 242.73 |
| 2001-09-07 | 241.85 |
| 2001-09-10 | 236.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 218.17 |
| 2001-09-18 | 219.42 |
| 2001-09-19 | 218.15 |
| 2001-09-20 | 211.45 |
| 2001-09-21 | 199.83 |
| 2001-09-24 | 201.34 |
| 2001-09-25 | 199.91 |
| 2001-09-26 | 201.52 |
| 2001-09-27 | 201.90 |
| 2001-09-28 | 210.27 |
| 2001-10-01 | 210.30 |
| 2001-10-02 | 208.18 |
| 2001-10-03 | 207.75 |
| 2001-10-04 | 216.11 |
| 2001-10-05 | 215.32 |
| 2001-10-08 | 210.83 |
| 2001-10-09 | 216.99 |
| 2001-10-10 | 216.99 |
| 2001-10-11 | 221.94 |
| 2001-10-12 | 220.56 |
| 2001-10-15 | 221.10 |
| 2001-10-16 | 224.00 |
| 2001-10-17 | 225.10 |
| 2001-10-18 | 226.03 |
| 2001-10-19 | 224.23 |
| 2001-10-22 | 221.95 |
| 2001-10-23 | 222.67 |
| 2001-10-24 | 229.47 |
| 2001-10-25 | 229.87 |
| 2001-10-26 | 232.99 |
| 2001-10-29 | 232.12 |
| 2001-10-30 | 230.20 |
| 2001-10-31 | 232.03 |
| 2001-11-01 | 231.63 |
| 2001-11-02 | 230.79 |
| 2001-11-05 | 230.79 |
| 2001-11-06 | 235.73 |
| 2001-11-07 | 235.06 |
| 2001-11-08 | 238.71 |
| 2001-11-09 | 245.29 |
| 2001-11-12 | 246.25 |
| 2001-11-13 | 245.80 |
| 2001-11-14 | 250.39 |
| 2001-11-15 | 252.15 |
| 2001-11-16 | 257.50 |
| 2001-11-19 | 263.04 |
| 2001-11-20 | 257.35 |
| 2001-11-21 | 262.80 |
| 2001-11-22 | . |
| 2001-11-23 | 278.07 |
| 2001-11-26 | 282.11 |
| 2001-11-27 | 278.94 |
| 2001-11-28 | 261.98 |
| 2001-11-29 | 262.98 |
| 2001-11-30 | 265.03 |
| 2001-12-03 | 268.74 |
| 2001-12-04 | 269.21 |
| 2001-12-05 | 282.42 |
| 2001-12-06 | 290.05 |
| 2001-12-07 | 301.98 |
| 2001-12-10 | 289.24 |
| 2001-12-11 | 288.39 |
| 2001-12-12 | 294.24 |
| 2001-12-13 | 283.95 |
| 2001-12-14 | 276.36 |
| 2001-12-17 | 275.76 |
| 2001-12-18 | 273.57 |
| 2001-12-19 | 266.56 |
| 2001-12-20 | 271.17 |
| 2001-12-21 | 271.03 |
| 2001-12-24 | 271.82 |
| 2001-12-25 | . |
| 2001-12-26 | 267.45 |
| 2001-12-27 | 269.18 |
| 2001-12-28 | 278.21 |
| 2001-12-31 | 280.65 |
| 2002-01-01 | . |
| 2002-01-02 | 281.03 |
| 2002-01-03 | 279.18 |
| 2002-01-04 | 291.99 |
| 2002-01-07 | 300.89 |
| 2002-01-08 | 291.96 |
| 2002-01-09 | 290.40 |
| 2002-01-10 | 280.11 |
| 2002-01-11 | 283.63 |
| 2002-01-14 | 286.89 |
| 2002-01-15 | 283.12 |
| 2002-01-16 | 280.58 |
| 2002-01-17 | 280.92 |
| 2002-01-18 | 286.08 |
| 2002-01-21 | . |
| 2002-01-22 | 288.07 |
| 2002-01-23 | 296.76 |
| 2002-01-24 | 302.51 |
| 2002-01-25 | 305.36 |
| 2002-01-28 | 303.23 |
| 2002-01-29 | 305.12 |
| 2002-01-30 | 299.63 |
| 2002-01-31 | 308.78 |
| 2002-02-01 | 305.77 |
| 2002-02-04 | 308.57 |
| 2002-02-05 | 310.84 |
| 2002-02-06 | 306.26 |
| 2002-02-07 | 306.13 |
| 2002-02-08 | 311.42 |
| 2002-02-11 | 311.38 |
| 2002-02-12 | 312.00 |
| 2002-02-13 | 312.18 |
| 2002-02-14 | 339.66 |
| 2002-02-15 | 334.43 |
| 2002-02-18 | . |
| 2002-02-19 | 323.73 |
| 2002-02-20 | 326.90 |
| 2002-02-21 | 335.69 |
| 2002-02-22 | 362.91 |
| 2002-02-25 | 359.78 |
| 2002-02-26 | 349.87 |
| 2002-02-27 | 348.71 |
| 2002-02-28 | 342.92 |
| 2002-03-01 | 338.89 |
| 2002-03-04 | 339.47 |
| 2002-03-05 | 337.03 |
| 2002-03-06 | 329.10 |
| 2002-03-07 | 325.13 |
| 2002-03-08 | 321.33 |
| 2002-03-11 | 327.82 |
| 2002-03-12 | 330.77 |
| 2002-03-13 | 333.29 |
| 2002-03-14 | 329.81 |
| 2002-03-15 | 331.59 |
| 2002-03-18 | 330.94 |
| 2002-03-19 | 337.44 |
| 2002-03-20 | 336.67 |
| 2002-03-21 | 333.53 |
| 2002-03-22 | 331.71 |
| 2002-03-25 | 323.46 |
| 2002-03-26 | 321.60 |
| 2002-03-27 | 325.87 |
| 2002-03-28 | 320.39 |
| 2002-03-29 | . |
| 2002-04-01 | 319.53 |
| 2002-04-02 | 330.77 |
| 2002-04-03 | 331.21 |
| 2002-04-04 | 328.15 |
| 2002-04-05 | 327.95 |
| 2002-04-08 | 324.87 |
| 2002-04-09 | 325.43 |
| 2002-04-10 | 318.33 |
| 2002-04-11 | 320.02 |
| 2002-04-12 | 327.62 |
| 2002-04-15 | 326.62 |
| 2002-04-16 | 320.47 |
| 2002-04-17 | 323.49 |
| 2002-04-18 | 327.58 |
| 2002-04-19 | 322.86 |
| 2002-04-22 | 316.21 |
| 2002-04-23 | 317.09 |
| 2002-04-24 | 310.56 |
| 2002-04-25 | 302.34 |
| 2002-04-26 | 305.04 |
| 2002-04-29 | 300.37 |
| 2002-04-30 | 305.53 |
| 2002-05-01 | 305.53 |
| 2002-05-02 | 308.56 |
| 2002-05-03 | 309.36 |
| 2002-05-06 | 303.81 |
| 2002-05-07 | 301.21 |
| 2002-05-08 | 304.00 |
| 2002-05-09 | 301.50 |
| 2002-05-10 | 304.94 |
| 2002-05-13 | 317.07 |
| 2002-05-14 | 318.94 |
| 2002-05-15 | 322.33 |
| 2002-05-16 | 317.69 |
| 2002-05-17 | 327.04 |
| 2002-05-20 | 329.46 |
| 2002-05-21 | 327.70 |
| 2002-05-22 | 335.44 |
| 2002-05-23 | 334.34 |
| 2002-05-24 | 336.34 |
| 2002-05-27 | . |
| 2002-05-28 | 332.72 |
| 2002-05-29 | 335.26 |
| 2002-05-30 | 342.32 |
| 2002-05-31 | 335.20 |
| 2002-06-03 | 340.74 |
| 2002-06-04 | 342.91 |
| 2002-06-05 | 347.09 |
| 2002-06-06 | 349.82 |
| 2002-06-07 | 351.63 |
| 2002-06-10 | 362.85 |
| 2002-06-11 | 366.76 |
| 2002-06-12 | 366.39 |
| 2002-06-13 | 365.39 |
| 2002-06-14 | 359.55 |
| 2002-06-17 | 358.22 |
| 2002-06-18 | 352.48 |
| 2002-06-19 | 341.56 |
| 2002-06-20 | 353.11 |
| 2002-06-21 | 357.44 |
| 2002-06-24 | 357.01 |
| 2002-06-25 | 356.58 |
| 2002-06-26 | 345.21 |
| 2002-06-27 | 339.04 |
| 2002-06-28 | 340.02 |
| 2002-07-01 | 343.39 |
| 2002-07-02 | 340.23 |
| 2002-07-03 | 337.28 |
| 2002-07-04 | . |
| 2002-07-05 | 349.69 |
| 2002-07-08 | 351.65 |
| 2002-07-09 | 354.18 |
| 2002-07-10 | 350.18 |
| 2002-07-11 | 344.64 |
| 2002-07-12 | 353.67 |
| 2002-07-15 | 348.84 |
| 2002-07-16 | 341.57 |
| 2002-07-17 | 344.34 |
| 2002-07-18 | 351.67 |
| 2002-07-19 | 345.65 |
| 2002-07-22 | 345.87 |
| 2002-07-23 | 340.34 |
| 2002-07-24 | 330.68 |
| 2002-07-25 | 321.05 |
| 2002-07-26 | 308.84 |
| 2002-07-29 | 297.94 |
| 2002-07-30 | 300.33 |
| 2002-07-31 | 304.41 |
| 2002-08-01 | 301.13 |
| 2002-08-02 | 300.77 |
| 2002-08-05 | 286.14 |
| 2002-08-06 | 277.41 |
| 2002-08-07 | 281.92 |
| 2002-08-08 | 278.46 |
| 2002-08-09 | 287.33 |
| 2002-08-12 | 287.55 |
| 2002-08-13 | 291.47 |
| 2002-08-14 | 297.36 |
| 2002-08-15 | 296.56 |
| 2002-08-16 | 297.43 |
| 2002-08-19 | 292.04 |
| 2002-08-20 | 299.50 |
| 2002-08-21 | 299.36 |
| 2002-08-22 | 297.08 |
| 2002-08-23 | 294.94 |
| 2002-08-26 | 295.04 |
| 2002-08-27 | 292.98 |
| 2002-08-28 | 290.96 |
| 2002-08-29 | 288.83 |
| 2002-08-30 | 288.19 |
| 2002-09-02 | . |
| 2002-09-03 | 296.28 |
| 2002-09-04 | 291.47 |
| 2002-09-05 | 295.09 |
| 2002-09-06 | 290.90 |
| 2002-09-09 | 287.88 |
| 2002-09-10 | 295.03 |
| 2002-09-11 | 300.82 |
| 2002-09-12 | 303.64 |
| 2002-09-13 | 298.46 |
| 2002-09-16 | 293.59 |
| 2002-09-17 | 302.18 |
| 2002-09-18 | 299.73 |
| 2002-09-19 | 298.42 |
| 2002-09-20 | 297.41 |
| 2002-09-23 | 282.90 |
| 2002-09-24 | 277.11 |
| 2002-09-25 | 265.33 |
| 2002-09-26 | 269.05 |
| 2002-09-27 | 271.41 |
| 2002-09-30 | 270.74 |
| 2002-10-01 | 272.30 |
| 2002-10-02 | 275.87 |
| 2002-10-03 | 276.98 |
| 2002-10-04 | 282.94 |
| 2002-10-07 | 274.27 |
| 2002-10-08 | 279.10 |
| 2002-10-09 | 276.68 |
| 2002-10-10 | 265.98 |
| 2002-10-11 | 267.94 |
| 2002-10-14 | 272.83 |
| 2002-10-15 | 272.93 |
| 2002-10-16 | 273.86 |
| 2002-10-17 | 275.11 |
| 2002-10-18 | 281.80 |
| 2002-10-21 | 280.86 |
| 2002-10-22 | 288.18 |
| 2002-10-23 | 302.25 |
| 2002-10-24 | 300.52 |
| 2002-10-25 | 296.74 |
| 2002-10-28 | 302.58 |
| 2002-10-29 | 300.56 |
| 2002-10-30 | 297.69 |
| 2002-10-31 | 303.39 |
| 2002-11-01 | 298.55 |
| 2002-11-04 | 302.20 |
| 2002-11-05 | 300.73 |
| 2002-11-06 | 306.48 |
| 2002-11-07 | 308.43 |
| 2002-11-08 | 311.01 |
| 2002-11-11 | 312.17 |
| 2002-11-12 | 310.17 |
| 2002-11-13 | 314.27 |
| 2002-11-14 | 306.56 |
| 2002-11-15 | 314.29 |
| 2002-11-18 | 315.34 |
| 2002-11-19 | 313.92 |
| 2002-11-20 | 308.33 |
| 2002-11-21 | 305.92 |
| 2002-11-22 | 309.72 |
| 2002-11-25 | 312.04 |
| 2002-11-26 | 308.70 |
| 2002-11-27 | 311.18 |
| 2002-11-28 | . |
| 2002-11-29 | 326.03 |
| 2002-12-02 | 328.45 |
| 2002-12-03 | 328.02 |
| 2002-12-04 | 322.93 |
| 2002-12-05 | 325.50 |
| 2002-12-06 | 326.03 |
| 2002-12-09 | 327.25 |
| 2002-12-10 | 322.48 |
| 2002-12-11 | 320.90 |
| 2002-12-12 | 328.85 |
| 2002-12-13 | 332.57 |
| 2002-12-16 | 329.41 |
| 2002-12-17 | 336.54 |
| 2002-12-18 | 335.69 |
| 2002-12-19 | 335.91 |
| 2002-12-20 | 340.82 |
| 2002-12-23 | 338.54 |
| 2002-12-24 | 332.32 |
| 2002-12-25 | . |
| 2002-12-26 | 327.60 |
| 2002-12-27 | 328.68 |
| 2002-12-30 | 321.28 |
| 2002-12-31 | 323.50 |
| 2003-01-01 | . |
| 2003-01-02 | 322.59 |
| 2003-01-03 | 328.37 |
| 2003-01-06 | 340.66 |
| 2003-01-07 | 338.56 |
| 2003-01-08 | 346.88 |
| 2003-01-09 | 344.79 |
| 2003-01-10 | 347.47 |
| 2003-01-13 | 362.99 |
| 2003-01-14 | 363.10 |
| 2003-01-15 | 369.55 |
| 2003-01-16 | 360.08 |
| 2003-01-17 | 355.45 |
| 2003-01-20 | . |
| 2003-01-21 | 358.36 |
| 2003-01-22 | 362.93 |
| 2003-01-23 | 362.09 |
| 2003-01-24 | 356.51 |
| 2003-01-27 | 350.50 |
| 2003-01-28 | 354.64 |
| 2003-01-29 | 350.59 |
| 2003-01-30 | 348.77 |
| 2003-01-31 | 349.66 |
| 2003-02-03 | 351.41 |
| 2003-02-04 | 351.86 |
| 2003-02-05 | 356.46 |
| 2003-02-06 | 359.18 |
| 2003-02-07 | 351.00 |
| 2003-02-10 | 352.79 |
| 2003-02-11 | 347.03 |
| 2003-02-12 | 347.60 |
| 2003-02-13 | 339.64 |
| 2003-02-14 | 329.61 |
| 2003-02-17 | . |
| 2003-02-18 | 339.42 |
| 2003-02-19 | 334.02 |
| 2003-02-20 | 325.03 |
| 2003-02-21 | 327.65 |
| 2003-02-24 | 335.20 |
| 2003-02-25 | 329.21 |
| 2003-02-26 | 325.95 |
| 2003-02-27 | 321.59 |
| 2003-02-28 | 323.11 |
| 2003-03-03 | 324.91 |
| 2003-03-04 | 315.24 |
| 2003-03-05 | 305.84 |
| 2003-03-06 | 298.15 |
| 2003-03-07 | 291.65 |
| 2003-03-10 | 288.07 |
| 2003-03-11 | 277.97 |
| 2003-03-12 | 277.58 |
| 2003-03-13 | 283.67 |
| 2003-03-14 | 287.17 |
| 2003-03-17 | 279.73 |
| 2003-03-18 | 284.05 |
| 2003-03-19 | 283.98 |
| 2003-03-20 | 295.34 |
| 2003-03-21 | 296.78 |
| 2003-03-24 | 296.43 |
| 2003-03-25 | 290.11 |
| 2003-03-26 | 292.73 |
| 2003-03-27 | 291.91 |
| 2003-03-28 | 290.44 |
| 2003-03-31 | 283.26 |
| 2003-04-01 | 284.67 |
| 2003-04-02 | 286.18 |
| 2003-04-03 | 288.24 |
| 2003-04-04 | 291.43 |
| 2003-04-07 | 300.51 |
| 2003-04-08 | 305.76 |
| 2003-04-09 | 304.53 |
| 2003-04-10 | 308.69 |
| 2003-04-11 | 305.47 |
| 2003-04-14 | 307.72 |
| 2003-04-15 | 313.90 |
| 2003-04-16 | 315.44 |
| 2003-04-17 | 314.44 |
| 2003-04-18 | . |
| 2003-04-21 | 309.34 |
| 2003-04-22 | 305.30 |
| 2003-04-23 | 302.91 |
| 2003-04-24 | 291.65 |
| 2003-04-25 | 281.96 |
| 2003-04-28 | 283.29 |
| 2003-04-29 | 296.62 |
| 2003-04-30 | 291.20 |
| 2003-05-01 | 291.22 |
| 2003-05-02 | 291.51 |
| 2003-05-05 | 292.77 |
| 2003-05-06 | 296.94 |
| 2003-05-07 | 305.02 |
| 2003-05-08 | 302.47 |
| 2003-05-09 | 301.89 |
| 2003-05-12 | 305.57 |
| 2003-05-13 | 305.34 |
| 2003-05-14 | 306.62 |
| 2003-05-15 | 309.85 |
| 2003-05-16 | 304.77 |
| 2003-05-19 | 307.16 |
| 2003-05-20 | 310.24 |
| 2003-05-21 | 307.31 |
| 2003-05-22 | 309.36 |
| 2003-05-23 | 309.49 |
| 2003-05-26 | . |
| 2003-05-27 | 307.97 |
| 2003-05-28 | 313.18 |
| 2003-05-29 | 317.65 |
| 2003-05-30 | 313.29 |
| 2003-06-02 | 322.29 |
| 2003-06-03 | 321.01 |
| 2003-06-04 | 324.47 |
| 2003-06-05 | 335.26 |
| 2003-06-06 | 336.69 |
| 2003-06-09 | 345.55 |
| 2003-06-10 | 344.49 |
| 2003-06-11 | 344.02 |
| 2003-06-12 | 349.58 |
| 2003-06-13 | 356.72 |
| 2003-06-16 | 358.89 |
| 2003-06-17 | 359.82 |
| 2003-06-18 | 361.05 |
| 2003-06-19 | 363.21 |
| 2003-06-20 | 358.80 |
| 2003-06-23 | 355.16 |
| 2003-06-24 | 350.77 |
| 2003-06-25 | 353.51 |
| 2003-06-26 | 357.94 |
| 2003-06-27 | 361.29 |
| 2003-06-30 | 362.32 |
| 2003-07-01 | 363.15 |
| 2003-07-02 | 364.42 |
| 2003-07-03 | 366.90 |
| 2003-07-04 | . |
| 2003-07-07 | 381.37 |
| 2003-07-08 | 391.60 |
| 2003-07-09 | 395.11 |
| 2003-07-10 | 388.82 |
| 2003-07-11 | 385.90 |
| 2003-07-14 | 392.70 |
| 2003-07-15 | 389.85 |
| 2003-07-16 | 402.82 |
| 2003-07-17 | 396.36 |
| 2003-07-18 | 394.93 |
| 2003-07-21 | 397.79 |
| 2003-07-22 | 403.36 |
| 2003-07-23 | 403.09 |
| 2003-07-24 | 403.60 |
| 2003-07-25 | 408.36 |
| 2003-07-28 | 415.10 |
| 2003-07-29 | 410.47 |
| 2003-07-30 | 405.42 |
| 2003-07-31 | 405.46 |
| 2003-08-01 | 411.39 |
| 2003-08-04 | 413.22 |
| 2003-08-05 | 407.48 |
| 2003-08-06 | 403.75 |
| 2003-08-07 | 404.20 |
| 2003-08-08 | 409.91 |
| 2003-08-11 | 414.74 |
| 2003-08-12 | 413.76 |
| 2003-08-13 | 422.80 |
| 2003-08-14 | 425.92 |
| 2003-08-15 | 425.12 |
| 2003-08-18 | 426.52 |
| 2003-08-19 | 428.78 |
| 2003-08-20 | 426.56 |
| 2003-08-21 | 431.26 |
| 2003-08-22 | 441.95 |
| 2003-08-25 | 445.73 |
| 2003-08-26 | 436.45 |
| 2003-08-27 | 435.46 |
| 2003-08-28 | 427.57 |
| 2003-08-29 | 429.05 |
| 2003-09-01 | . |
| 2003-09-02 | 436.33 |
| 2003-09-03 | 442.07 |
| 2003-09-04 | 446.05 |
| 2003-09-05 | 448.93 |
| 2003-09-08 | 450.24 |
| 2003-09-09 | 443.02 |
| 2003-09-10 | 438.52 |
| 2003-09-11 | 438.53 |
| 2003-09-12 | 438.10 |
| 2003-09-15 | 429.97 |
| 2003-09-16 | 434.86 |
| 2003-09-17 | 430.35 |
| 2003-09-18 | 424.96 |
| 2003-09-19 | 423.95 |
| 2003-09-22 | 414.15 |
| 2003-09-23 | 415.49 |
| 2003-09-24 | 418.43 |
| 2003-09-25 | 419.31 |
| 2003-09-26 | 419.48 |
| 2003-09-29 | 420.13 |
| 2003-09-30 | 422.74 |
| 2003-10-01 | 421.56 |
| 2003-10-02 | 432.57 |
| 2003-10-03 | 441.89 |
| 2003-10-06 | 446.59 |
| 2003-10-07 | 449.25 |
| 2003-10-08 | 451.72 |
| 2003-10-09 | 456.32 |
| 2003-10-10 | 461.82 |
| 2003-10-13 | 469.02 |
| 2003-10-14 | 465.17 |
| 2003-10-15 | 467.09 |
| 2003-10-16 | 472.69 |
| 2003-10-17 | 471.84 |
| 2003-10-20 | 471.79 |
| 2003-10-21 | 469.33 |
| 2003-10-22 | 472.32 |
| 2003-10-23 | 454.90 |
| 2003-10-24 | 456.81 |
| 2003-10-27 | 463.24 |
| 2003-10-28 | 466.43 |
| 2003-10-29 | 464.02 |
| 2003-10-30 | 469.43 |
| 2003-10-31 | 470.36 |
| 2003-11-03 | 480.98 |
| 2003-11-04 | 485.40 |
| 2003-11-05 | 486.00 |
| 2003-11-06 | 480.56 |
| 2003-11-07 | 480.39 |
| 2003-11-10 | 483.48 |
| 2003-11-11 | 481.21 |
| 2003-11-12 | 484.58 |
| 2003-11-13 | 489.58 |
| 2003-11-14 | 488.07 |
| 2003-11-17 | 481.45 |
| 2003-11-18 | 480.49 |
| 2003-11-19 | 471.42 |
| 2003-11-20 | 468.56 |
| 2003-11-21 | 463.92 |
| 2003-11-24 | 461.30 |
| 2003-11-25 | 466.59 |
| 2003-11-26 | 472.07 |
| 2003-11-27 | . |
| 2003-11-28 | 479.64 |
| 2003-12-01 | 488.54 |
| 2003-12-02 | 499.21 |
| 2003-12-03 | 498.16 |
| 2003-12-04 | 497.76 |
| 2003-12-05 | 491.07 |
| 2003-12-08 | 492.93 |
| 2003-12-09 | 502.99 |
| 2003-12-10 | 505.83 |
| 2003-12-11 | 502.60 |
| 2003-12-12 | 513.15 |
| 2003-12-15 | 520.23 |
| 2003-12-16 | 516.47 |
| 2003-12-17 | 509.90 |
| 2003-12-18 | 519.01 |
| 2003-12-19 | 528.30 |
| 2003-12-22 | 534.48 |
| 2003-12-23 | 531.64 |
| 2003-12-24 | 535.46 |
| 2003-12-25 | . |
| 2003-12-26 | 532.58 |
| 2003-12-29 | 535.57 |
| 2003-12-30 | 541.99 |
| 2003-12-31 | 547.42 |
| 2004-01-01 | . |
| 2004-01-02 | 563.20 |
| 2004-01-05 | 567.00 |
| 2004-01-06 | 573.21 |
| 2004-01-07 | 571.74 |
| 2004-01-08 | 571.56 |
| 2004-01-09 | 567.19 |
| 2004-01-12 | 568.92 |
| 2004-01-13 | 563.63 |
| 2004-01-14 | 563.74 |
| 2004-01-15 | 553.18 |
| 2004-01-16 | 543.39 |
| 2004-01-19 | . |
| 2004-01-20 | 558.83 |
| 2004-01-21 | 555.46 |
| 2004-01-22 | 550.87 |
| 2004-01-23 | 555.90 |
| 2004-01-26 | 551.85 |
| 2004-01-27 | 557.07 |
| 2004-01-28 | 556.10 |
| 2004-01-29 | 543.70 |
| 2004-01-30 | 531.70 |
| 2004-02-02 | 533.72 |
| 2004-02-03 | 532.37 |
| 2004-02-04 | 539.68 |
| 2004-02-05 | 542.90 |
| 2004-02-06 | 553.89 |
| 2004-02-09 | 568.21 |
| 2004-02-10 | 569.30 |
| 2004-02-11 | 571.23 |
| 2004-02-12 | 574.90 |
| 2004-02-13 | 581.49 |
| 2004-02-16 | . |
| 2004-02-17 | 590.53 |
| 2004-02-18 | 587.97 |
| 2004-02-19 | 591.60 |
| 2004-02-20 | 587.74 |
| 2004-02-23 | 587.85 |
| 2004-02-24 | 584.30 |
| 2004-02-25 | 578.84 |
| 2004-02-26 | 579.73 |
| 2004-02-27 | 603.31 |
| 2004-03-01 | 609.59 |
| 2004-03-02 | 623.21 |
| 2004-03-03 | 618.33 |
| 2004-03-04 | 613.66 |
| 2004-03-05 | 612.25 |
| 2004-03-08 | 610.46 |
| 2004-03-09 | 609.12 |
| 2004-03-10 | 594.70 |
| 2004-03-11 | 588.83 |
| 2004-03-12 | 586.23 |
| 2004-03-15 | 578.64 |
| 2004-03-16 | 579.59 |
| 2004-03-17 | 584.17 |
| 2004-03-18 | 584.59 |
| 2004-03-19 | 588.35 |
| 2004-03-22 | 564.23 |
| 2004-03-23 | 577.31 |
| 2004-03-24 | 576.71 |
| 2004-03-25 | 571.23 |
| 2004-03-26 | 572.69 |
| 2004-03-29 | 584.02 |
| 2004-03-30 | 589.15 |
| 2004-03-31 | 591.70 |
| 2004-04-01 | 594.94 |
| 2004-04-02 | 607.01 |
| 2004-04-05 | 611.47 |
| 2004-04-06 | 613.27 |
| 2004-04-07 | 620.96 |
| 2004-04-08 | 631.20 |
| 2004-04-09 | . |
| 2004-04-12 | 631.42 |
| 2004-04-13 | 624.71 |
| 2004-04-14 | 613.72 |
| 2004-04-15 | 606.14 |
| 2004-04-16 | 599.93 |
| 2004-04-19 | 595.94 |
| 2004-04-20 | 589.30 |
| 2004-04-21 | 585.31 |
| 2004-04-22 | 570.33 |
| 2004-04-23 | 574.84 |
| 2004-04-26 | 561.84 |
| 2004-04-27 | 550.65 |
| 2004-04-28 | 550.74 |
| 2004-04-29 | 515.19 |
| 2004-04-30 | 501.89 |
| 2004-05-03 | 487.12 |
| 2004-05-04 | 509.95 |
| 2004-05-05 | 503.98 |
| 2004-05-06 | 501.78 |
| 2004-05-07 | 494.95 |
| 2004-05-10 | 459.50 |
| 2004-05-11 | 458.71 |
| 2004-05-12 | 475.71 |
| 2004-05-13 | 461.58 |
| 2004-05-14 | 442.17 |
| 2004-05-17 | 425.77 |
| 2004-05-18 | 434.90 |
| 2004-05-19 | 468.29 |
| 2004-05-20 | 461.34 |
| 2004-05-21 | 474.14 |
| 2004-05-24 | 477.62 |
| 2004-05-25 | 475.97 |
| 2004-05-26 | 475.88 |
| 2004-05-27 | 490.30 |
| 2004-05-28 | 488.79 |
| 2004-05-31 | . |
| 2004-06-01 | 481.86 |
| 2004-06-02 | 480.80 |
| 2004-06-03 | 460.68 |
| 2004-06-04 | 467.89 |
| 2004-06-07 | 485.28 |
| 2004-06-08 | 487.55 |
| 2004-06-09 | 483.81 |
| 2004-06-10 | 475.76 |
| 2004-06-11 | . |
| 2004-06-14 | 460.04 |
| 2004-06-15 | 468.63 |
| 2004-06-16 | 473.53 |
| 2004-06-17 | 472.67 |
| 2004-06-18 | 465.64 |
| 2004-06-21 | 466.15 |
| 2004-06-22 | 465.27 |
| 2004-06-23 | 471.71 |
| 2004-06-24 | 491.65 |
| 2004-06-25 | 504.80 |
| 2004-06-28 | 503.71 |
| 2004-06-29 | 504.92 |
| 2004-06-30 | 504.94 |
| 2004-07-01 | 506.90 |
| 2004-07-02 | 503.43 |
| 2004-07-05 | . |
| 2004-07-06 | 521.42 |
| 2004-07-07 | 522.16 |
| 2004-07-08 | 519.18 |
| 2004-07-09 | 521.54 |
| 2004-07-12 | 525.79 |
| 2004-07-13 | 524.67 |
| 2004-07-14 | 518.55 |
| 2004-07-15 | 521.44 |
| 2004-07-16 | 531.81 |
| 2004-07-19 | 540.35 |
| 2004-07-20 | 531.45 |
| 2004-07-21 | 538.20 |
| 2004-07-22 | 531.89 |
| 2004-07-23 | 520.45 |
| 2004-07-26 | 518.48 |
| 2004-07-27 | 513.56 |
| 2004-07-28 | 516.91 |
| 2004-07-29 | 518.67 |
| 2004-07-30 | 524.38 |
| 2004-08-02 | 522.83 |
| 2004-08-03 | 517.19 |
| 2004-08-04 | 514.94 |
| 2004-08-05 | 521.87 |
| 2004-08-06 | 512.31 |
| 2004-08-09 | 518.47 |
| 2004-08-10 | 520.00 |
| 2004-08-11 | 521.32 |
| 2004-08-12 | 522.20 |
| 2004-08-13 | 517.44 |
| 2004-08-16 | 516.48 |
| 2004-08-17 | 521.46 |
| 2004-08-18 | 523.75 |
| 2004-08-19 | 536.12 |
| 2004-08-20 | 538.45 |
| 2004-08-23 | 531.76 |
| 2004-08-24 | 529.52 |
| 2004-08-25 | 530.67 |
| 2004-08-26 | 537.29 |
| 2004-08-27 | 533.46 |
| 2004-08-30 | 540.54 |
| 2004-08-31 | 545.26 |
| 2004-09-01 | 551.22 |
| 2004-09-02 | 548.61 |
| 2004-09-03 | 550.51 |
| 2004-09-06 | . |
| 2004-09-07 | 561.36 |
| 2004-09-08 | 567.04 |
| 2004-09-09 | 567.50 |
| 2004-09-10 | 580.26 |
| 2004-09-13 | 585.30 |
| 2004-09-14 | 578.04 |
| 2004-09-15 | 583.52 |
| 2004-09-16 | 595.08 |
| 2004-09-17 | 595.01 |
| 2004-09-20 | 607.16 |
| 2004-09-21 | 603.58 |
| 2004-09-22 | 599.26 |
| 2004-09-23 | 599.03 |
| 2004-09-24 | 600.95 |
| 2004-09-27 | 602.84 |
| 2004-09-28 | 598.09 |
| 2004-09-29 | 594.89 |
| 2004-09-30 | 602.94 |
| 2004-10-01 | 613.84 |
| 2004-10-04 | 625.37 |
| 2004-10-05 | 625.03 |
| 2004-10-06 | 628.69 |
| 2004-10-07 | 638.79 |
| 2004-10-08 | 637.12 |
| 2004-10-11 | 640.42 |
| 2004-10-12 | 636.36 |
| 2004-10-13 | 626.66 |
| 2004-10-14 | 595.43 |
| 2004-10-15 | 597.35 |
| 2004-10-18 | 597.60 |
| 2004-10-19 | 597.52 |
| 2004-10-20 | 586.80 |
| 2004-10-21 | 579.08 |
| 2004-10-22 | 579.02 |
| 2004-10-25 | 573.49 |
| 2004-10-26 | 580.72 |
| 2004-10-27 | 585.93 |
| 2004-10-28 | 596.29 |
| 2004-10-29 | 582.49 |
| 2004-11-01 | 581.31 |
| 2004-11-02 | 592.11 |
| 2004-11-03 | 600.31 |
| 2004-11-04 | 598.95 |
| 2004-11-05 | 607.45 |
| 2004-11-08 | 610.66 |
| 2004-11-09 | 611.35 |
| 2004-11-10 | 618.02 |
| 2004-11-11 | 616.60 |
| 2004-11-12 | 624.20 |
| 2004-11-15 | 635.41 |
| 2004-11-16 | 627.51 |
| 2004-11-17 | 634.12 |
| 2004-11-18 | 637.92 |
| 2004-11-19 | 632.22 |
| 2004-11-22 | 627.41 |
| 2004-11-23 | 634.73 |
| 2004-11-24 | 646.97 |
| 2004-11-25 | . |
| 2004-11-26 | 662.44 |
| 2004-11-29 | 675.12 |
| 2004-11-30 | 679.25 |
| 2004-12-01 | 680.68 |
| 2004-12-02 | 698.84 |
| 2004-12-03 | 687.32 |
| 2004-12-06 | 689.17 |
| 2004-12-07 | 671.03 |
| 2004-12-08 | 653.21 |
| 2004-12-09 | 654.62 |
| 2004-12-10 | 640.66 |
| 2004-12-13 | 644.81 |
| 2004-12-14 | 656.00 |
| 2004-12-15 | 663.15 |
| 2004-12-16 | 662.31 |
| 2004-12-17 | 659.11 |
| 2004-12-20 | 665.77 |
| 2004-12-21 | 670.27 |
| 2004-12-22 | 672.65 |
| 2004-12-23 | 677.50 |
| 2004-12-24 | . |
| 2004-12-27 | 684.60 |
| 2004-12-28 | 691.32 |
| 2004-12-29 | 687.18 |
| 2004-12-30 | 687.61 |
| 2004-12-31 | 687.34 |
| 2005-01-03 | 684.59 |
| 2005-01-04 | 678.10 |
| 2005-01-05 | 658.66 |
| 2005-01-06 | 649.03 |
| 2005-01-07 | 651.17 |
| 2005-01-10 | 646.07 |
| 2005-01-11 | 655.44 |
| 2005-01-12 | 650.67 |
| 2005-01-13 | 661.11 |
| 2005-01-14 | 662.29 |
| 2005-01-17 | . |
| 2005-01-18 | 676.98 |
| 2005-01-19 | 672.07 |
| 2005-01-20 | 666.14 |
| 2005-01-21 | 661.69 |
| 2005-01-24 | 661.49 |
| 2005-01-25 | 663.16 |
| 2005-01-26 | 668.26 |
| 2005-01-27 | 666.50 |
#2005-01-28| 672.92
#2005-01-31| 680.99
#2005-02-01| 676.27
#2005-02-02| 679.30
#2005-02-03| 694.59
#2005-02-04| 697.53
#2005-02-07| 699.43
#2005-02-08| 696.96
#2005-02-09| 696.70
#2005-02-10| 693.28
#2005-02-11| 695.56
#2005-02-14| 709.76
#2005-02-15| 710.53
#2005-02-16| 716.07
#2005-02-17| 719.96
#2005-02-18| 724.05
#2005-02-21| .
#2005-02-22| 731.83
#2005-02-23| 733.58
#2005-02-24| 743.94
#2005-02-25| 761.13
#2005-02-28| 779.50
#2005-03-01| 781.30
#2005-03-02| 766.74
#2005-03-03| 766.08
#2005-03-04| 766.37
#2005-03-07| 783.07
#2005-03-08| 776.94
#2005-03-09| 762.62
#2005-03-10| 753.10
#2005-03-11| 758.83
#2005-03-14| 756.81
#2005-03-15| 744.41
#2005-03-16| 748.65
#2005-03-17| 742.45
#2005-03-18| 741.80
#2005-03-21| 748.17
#2005-03-22| 735.20
#2005-03-23| 726.27
#2005-03-24| 708.91
#2005-03-25| .
#2005-03-28| 715.44
#2005-03-29| 700.65
#2005-03-30| 694.05
#2005-03-31| 703.50
#2005-04-01| 717.31
#2005-04-04| 710.82
#2005-04-05| 709.26
#2005-04-06| 705.98
#2005-04-07| 705.77
#2005-04-08| 706.83
#2005-04-11| 699.39
#2005-04-12| 696.54
#2005-04-13| 699.09
#2005-04-14| 683.85
#2005-04-15| 662.82
#2005-04-18| 644.58
#2005-04-19| 651.06
#2005-04-20| 657.63
#2005-04-21| 659.00
#2005-04-22| 659.25
#2005-04-25| 657.43
#2005-04-26| 665.54
#2005-04-27| 652.84
#2005-04-28| 646.73
#2005-04-29| 642.25
#2005-05-02| 646.60
#2005-05-03| 647.71
#2005-05-04| 657.68
#2005-05-05| 662.26
#2005-05-06| 669.13
#2005-05-09| 663.69
#2005-05-10| 660.83
#2005-05-11| 650.02
#2005-05-12| 648.59
#2005-05-13| 641.64
#2005-05-16| 628.29
#2005-05-17| 623.66
#2005-05-18| 627.25
#2005-05-19| 639.40
#2005-05-20| 638.75
#2005-05-23| 632.72
#2005-05-24| 633.95
#2005-05-25| 626.04
#2005-05-26| 621.44
#2005-05-27| 628.08
#2005-05-30| .
#2005-05-31| 628.11
#2005-06-01| 623.11
#2005-06-02| 629.84
#2005-06-03| 635.74
#2005-06-06| 637.59
#2005-06-07| 633.07
#2005-06-08| 632.23
#2005-06-09| 629.01
#2005-06-10| 623.43
#2005-06-13| 619.90
#2005-06-14| 625.79
#2005-06-15| 631.64
#2005-06-16| 633.11
#2005-06-17| 639.87
#2005-06-20| 642.02
#2005-06-21| 644.66
#2005-06-22| 646.00
#2005-06-23| 642.89
#2005-06-24| 638.16
#2005-06-27| 637.11
#2005-06-28| 632.34
#2005-06-29| 631.40
#2005-06-30| 628.89
#2005-07-01| 629.25
#2005-07-04| .
#2005-07-05| 624.38
#2005-07-06| 630.97
#2005-07-07| 627.76
#2005-07-08| 625.78
#2005-07-11| 637.47
#2005-07-12| 648.13
#2005-07-13| 650.99
#2005-07-14| 654.98
#2005-07-15| 652.91
#2005-07-18| 656.27
#2005-07-19| 652.02
#2005-07-20| 658.78
#2005-07-21| 672.93
#2005-07-22| 675.36
#2005-07-25| 679.16
#2005-07-26| 655.68
#2005-07-27| 649.66
#2005-07-28| 648.28
#2005-07-29| 648.46
#2005-08-01| 648.14
#2005-08-02| 663.50
#2005-08-03| 680.80
#2005-08-04| 693.81
#2005-08-05| 686.45
#2005-08-08| 682.28
#2005-08-09| 689.07
#2005-08-10| 690.41
#2005-08-11| 695.81
#2005-08-12| 706.12
#2005-08-15| 702.89
#2005-08-16| 700.17
#2005-08-17| 695.30
#2005-08-18| 681.78
#2005-08-19| 673.23
#2005-08-22| 677.39
#2005-08-23| 675.88
#2005-08-24| 656.71
#2005-08-25| 658.65
#2005-08-26| 655.46
#2005-08-29| 648.30
#2005-08-30| 659.82
#2005-08-31| 664.65
#2005-09-01| 676.36
#2005-09-02| 687.46
#2005-09-05| .
#2005-09-06| 691.55
#2005-09-07| 695.56
#2005-09-08| 695.76
#2005-09-09| 690.67
#2005-09-12| 691.67
#2005-09-13| 686.75
#2005-09-14| 689.26
#2005-09-15| 696.67
#2005-09-16| 706.49
#2005-09-19| 712.85
#2005-09-20| 725.10
#2005-09-21| 716.06
#2005-09-22| 703.72
#2005-09-23| 698.33
#2005-09-26| 713.13
#2005-09-27| 713.69
#2005-09-28| 718.86
#2005-09-29| 722.98
#2005-09-30| 722.77
#2005-10-03| 720.59
#2005-10-04| 726.49
#2005-10-05| 707.79
#2005-10-06| 687.00
#2005-10-07| 685.69
#2005-10-10| 690.55
#2005-10-11| 683.95
#2005-10-12| 674.55
#2005-10-13| 658.83
#2005-10-14| 654.95
#2005-10-17| 650.13
#2005-10-18| 653.95
#2005-10-19| 634.20
#2005-10-20| 640.35
#2005-10-21| 642.40
#2005-10-24| 643.90
#2005-10-25| 642.20
#2005-10-26| 636.02
#2005-10-27| 635.05
#2005-10-28| 623.56
#2005-10-31| 636.51
#2005-11-01| 651.08
#2005-11-02| 658.58
#2005-11-03| 659.98
#2005-11-04| 652.18
#2005-11-07| 650.39
#2005-11-08| 641.06
#2005-11-09| 649.72
#2005-11-10| 653.11
#2005-11-11| 655.52
#2005-11-14| 649.29
#2005-11-15| 646.19
#2005-11-16| 640.43
#2005-11-17| 642.50
#2005-11-18| 642.68
#2005-11-21| 644.35
#2005-11-22| 638.90
#2005-11-23| 639.33
#2005-11-24| .
#2005-11-25| 639.39
#2005-11-28| 641.97
#2005-11-29| 638.42
#2005-11-30| 637.37
#2005-12-01| 633.08
#2005-12-02| 632.93
#2005-12-05| 629.31
#2005-12-06| 626.16
#2005-12-07| 632.02
#2005-12-08| 627.78
#2005-12-09| 635.49
#2005-12-12| 640.37
#2005-12-13| 642.56
#2005-12-14| 645.29
#2005-12-15| 642.18
#2005-12-16| 640.09
#2005-12-19| 650.69
#2005-12-20| 648.79
#2005-12-21| 652.15
#2005-12-22| 656.31
#2005-12-23| 655.96
#2005-12-26| .
#2005-12-27| 658.77
#2005-12-28| 651.84
#2005-12-29| 657.12
#2005-12-30| 657.43
#2006-01-02| .
#2006-01-03| 667.14
#2006-01-04| 676.81
#2006-01-05| 687.96
#2006-01-06| 694.24
#2006-01-09| 705.84
#2006-01-10| 698.20
#2006-01-11| 696.76
#2006-01-12| 702.33
#2006-01-13| 694.37
#2006-01-16| .
#2006-01-17| 688.95
#2006-01-18| 690.29
#2006-01-19| 705.40
#2006-01-20| 703.52
#2006-01-23| 705.98
#2006-01-24| 716.68
#2006-01-25| 729.05
#2006-01-26| 734.34
#2006-01-27| 754.79
#2006-01-30| 754.77
#2006-01-31| 768.81
#2006-02-01| 773.03
#2006-02-02| 774.66
#2006-02-03| 780.32
#2006-02-06| 799.39
#2006-02-07| 800.60
#2006-02-08| 772.35
#2006-02-09| 768.52
#2006-02-10| 775.29
#2006-02-13| 762.75
#2006-02-14| 762.37
#2006-02-15| 766.34
#2006-02-16| 765.44
#2006-02-17| 763.67
#2006-02-20| .
#2006-02-21| 783.08
#2006-02-22| 793.92
#2006-02-23| 799.56
#2006-02-24| 807.10
#2006-02-27| 813.52
#2006-02-28| 806.89
#2006-03-01| 813.52
#2006-03-02| 819.38
#2006-03-03| 827.35
#2006-03-06| 845.24
#2006-03-07| 834.44
#2006-03-08| 807.99
#2006-03-09| 802.33
#2006-03-10| 812.30
#2006-03-13| 829.46
#2006-03-14| 823.19
#2006-03-15| 831.68
#2006-03-16| 839.16
#2006-03-17| 838.23
#2006-03-20| 845.98
#2006-03-21| 832.67
#2006-03-22| 819.84
#2006-03-23| 830.42
#2006-03-24| 845.46
#2006-03-27| 866.19
#2006-03-28| 871.14
#2006-03-29| 872.44
#2006-03-30| 889.30
#2006-03-31| 895.84
#2006-04-03| 907.63
#2006-04-04| 909.64
#2006-04-05| 907.94
#2006-04-06| 915.59
#2006-04-07| 913.25
#2006-04-10| 915.02
#2006-04-11| 917.31
#2006-04-12| 915.50
#2006-04-13| 936.05
#2006-04-14| .
#2006-04-17| 962.83
#2006-04-18| 972.34
#2006-04-19| 992.96
#2006-04-20|1003.71
#2006-04-21| 991.29
#2006-04-24| 999.88
#2006-04-25| 989.79
#2006-04-26|1012.06
#2006-04-27|1006.95
#2006-04-28| 984.03
#2006-05-01| 991.97
#2006-05-02|1022.75
#2006-05-03|1030.89
#2006-05-04|1020.85
#2006-05-05|1021.61
#2006-05-08|1041.53
#2006-05-09|1042.33
#2006-05-10|1057.48
#2006-05-11|1061.96
#2006-05-12|1051.66
#2006-05-15| 987.61
#2006-05-16| 944.52
#2006-05-17| 981.07
#2006-05-18| 931.04
#2006-05-19| 926.05
#2006-05-22| 882.10
#2006-05-23| 889.46
#2006-05-24| 887.93
#2006-05-25| 874.22
#2006-05-26| 893.34
#2006-05-29| .
#2006-05-30| 897.60
#2006-05-31| 890.23
#2006-06-01| 864.28
#2006-06-02| 882.80
#2006-06-05| 872.10
#2006-06-06| 863.70
#2006-06-07| 836.39
#2006-06-08| 797.99
#2006-06-09| 799.91
#2006-06-12| 793.20
#2006-06-13| 764.80
#2006-06-14| 764.31
#2006-06-15| 778.34
#2006-06-16| 822.13
#2006-06-19| 818.86
#2006-06-20| 803.39
#2006-06-21| 812.16
#2006-06-22| 830.91
#2006-06-23| 834.04
#2006-06-26| 844.62
#2006-06-27| 860.52
#2006-06-28| 861.09
#2006-06-29| 863.87
#2006-06-30| 899.46
#2006-07-03| 906.33
#2006-07-04| .
#2006-07-05| 907.34
#2006-07-06| 899.28
#2006-07-07| 898.59
#2006-07-10| 907.41
#2006-07-11| 893.47
#2006-07-12| 892.67
#2006-07-13| 876.29
#2006-07-14| 855.55
#2006-07-17| 844.58
#2006-07-18| 830.21
#2006-07-19| 819.88
#2006-07-20| 852.23
#2006-07-21| 843.95
#2006-07-24| 832.64
#2006-07-25| 839.05
#2006-07-26| 823.89
#2006-07-27| 829.92
#2006-07-28| 830.64
#2006-07-31| 831.83
#2006-08-01| 829.12
#2006-08-02| 831.17
#2006-08-03| 833.22
#2006-08-04| 835.99
#2006-08-07| 835.89
#2006-08-08| 841.37
#2006-08-09| 849.86
#2006-08-10| 844.92
#2006-08-11| 843.73
#2006-08-14| 843.63
#2006-08-15| 840.56
#2006-08-16| 844.87
#2006-08-17| 843.16
#2006-08-18| 839.14
#2006-08-21| 833.87
#2006-08-22| 845.49
#2006-08-23| 842.22
#2006-08-24| 845.44
#2006-08-25| 848.29
#2006-08-28| 850.89
#2006-08-29| 862.16
#2006-08-30| 853.75
#2006-08-31| 846.10
#2006-09-01| 845.72
#2006-09-04| .
#2006-09-05| 859.71
#2006-09-06| 871.66
#2006-09-07| 870.44
#2006-09-08| 863.06
#2006-09-11| 839.06
#2006-09-12| 825.19
#2006-09-13| 827.89
#2006-09-14| 835.33
#2006-09-15| 830.73
#2006-09-18| 838.07
#2006-09-19| 841.33
#2006-09-20| 842.43
#2006-09-21| 850.84
#2006-09-22| 848.01
#2006-09-25| 848.53
#2006-09-26| 844.38
#2006-09-27| 852.83
#2006-09-28| 857.83
#2006-09-29| 858.03
#2006-10-02| 856.95
#2006-10-03| 857.10
#2006-10-04| 843.71
#2006-10-05| 849.90
#2006-10-06| 852.00
#2006-10-09| 844.51
#2006-10-10| 854.03
#2006-10-11| 861.53
#2006-10-12| 873.36
#2006-10-13| 887.18
#2006-10-16| 898.93
#2006-10-17| 905.83
#2006-10-18| 904.48
#2006-10-19| 901.69
#2006-10-20| 913.51
#2006-10-23| 911.88
#2006-10-24| 912.59
#2006-10-25| 920.85
#2006-10-26| 929.78
#2006-10-27| 924.78
#2006-10-30| 921.41
#2006-10-31| 920.70
#2006-11-01| 929.10
#2006-11-02| 936.27
#2006-11-03| 945.83
#2006-11-06| 945.87
#2006-11-07| 964.51
#2006-11-08| 964.17
#2006-11-09| 966.76
#2006-11-10| 970.67
#2006-11-13| 966.44
#2006-11-14| 962.14
#2006-11-15| 965.51
#2006-11-16| 976.58
#2006-11-17| 971.13
#2006-11-20| 971.99
#2006-11-21| 986.75
#2006-11-22| 999.04
#2006-11-23| .
#2006-11-24|1007.60
#2006-11-27|1013.86
#2006-11-28| 997.11
#2006-11-29|1007.26
#2006-11-30|1018.92
#2006-12-01|1031.68
#2006-12-04|1030.47
#2006-12-05|1039.03
#2006-12-06|1044.71
#2006-12-07|1037.68
#2006-12-08|1029.46
#2006-12-11|1025.55
#2006-12-12|1026.91
#2006-12-13|1021.12
#2006-12-14|1045.80
#2006-12-15|1063.69
#2006-12-18|1072.79
#2006-12-19|1049.17
#2006-12-20|1072.33
#2006-12-21|1075.24
#2006-12-22|1068.46
#2006-12-25| .
#2006-12-26|1078.63
#2006-12-27|1078.73
#2006-12-28|1085.17
#2006-12-29|1089.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1083.76
#2007-01-04|1063.38
#2007-01-05|1052.45
#2007-01-08|1034.08
#2007-01-09|1033.92
#2007-01-10|1013.64
#2007-01-11|1024.60
#2007-01-12|1050.43
#2007-01-15| .
#2007-01-16|1067.30
#2007-01-17|1064.58
#2007-01-18|1089.77
#2007-01-19|1078.79
#2007-01-22|1090.41
#2007-01-23|1089.15
#2007-01-24|1119.14
#2007-01-25|1114.74
#2007-01-26|1096.88
#2007-01-29|1110.31
#2007-01-30|1115.82
#2007-01-31|1100.90
#2007-02-01|1129.18
#2007-02-02|1140.83
#2007-02-05|1134.32
#2007-02-06|1148.10
#2007-02-07|1155.50
#2007-02-08|1153.10
#2007-02-09|1154.93
#2007-02-12|1147.33
#2007-02-13|1130.83
#2007-02-14|1146.31
#2007-02-15|1165.72
#2007-02-16|1173.22
#2007-02-19| .
#2007-02-20|1181.25
#2007-02-21|1186.57
#2007-02-22|1200.10
#2007-02-23|1198.47
#2007-02-26|1214.49
#2007-02-27|1193.96
#2007-02-28|1149.11
#2007-03-01|1139.55
#2007-03-02|1150.98
#2007-03-05|1070.11
#2007-03-06|1105.37
#2007-03-07|1116.71
#2007-03-08|1145.91
#2007-03-09|1158.64
#2007-03-12|1178.58
#2007-03-13|1179.22
#2007-03-14|1147.88
#2007-03-15|1175.67
#2007-03-16|1169.41
#2007-03-19|1166.88
#2007-03-20|1166.46
#2007-03-21|1175.48
#2007-03-22|1192.05
#2007-03-23|1199.28
#2007-03-26|1193.31
#2007-03-27|1196.80
#2007-03-28|1188.60
#2007-03-29|1201.32
#2007-03-30|1214.88
#2007-04-02|1211.73
#2007-04-03|1222.77
#2007-04-04|1246.69
#2007-04-05|1245.13
#2007-04-06| .
#2007-04-09|1261.75
#2007-04-10|1273.26
#2007-04-11|1285.79
#2007-04-12|1273.83
#2007-04-13|1269.09
#2007-04-16|1287.02
#2007-04-17|1283.92
#2007-04-18|1285.16
#2007-04-19|1251.31
#2007-04-20|1281.51
#2007-04-23|1303.28
#2007-04-24|1322.91
#2007-04-25|1311.78
#2007-04-26|1314.81
#2007-04-27|1291.34
#2007-04-30|1286.76
#2007-05-01|1287.75
#2007-05-02|1289.90
#2007-05-03|1308.48
#2007-05-04|1322.70
#2007-05-07|1336.91
#2007-05-08|1349.45
#2007-05-09|1356.40
#2007-05-10|1380.78
#2007-05-11|1369.03
#2007-05-14|1410.79
#2007-05-15|1391.35
#2007-05-16|1395.01
#2007-05-17|1396.02
#2007-05-18|1376.61
#2007-05-21|1397.25
#2007-05-22|1419.44
#2007-05-23|1428.65
#2007-05-24|1419.91
#2007-05-25|1402.16
#2007-05-28| .
#2007-05-29|1421.31
#2007-05-30|1398.82
#2007-05-31|1437.59
#2007-06-01|1473.35
#2007-06-04|1504.94
#2007-06-05|1500.21
#2007-06-06|1498.24
#2007-06-07|1486.62
#2007-06-08|1455.09
#2007-06-11|1478.55
#2007-06-12|1475.00
#2007-06-13|1469.40
#2007-06-14|1527.41
#2007-06-15|1550.01
#2007-06-18|1567.21
#2007-06-19|1567.93
#2007-06-20|1564.96
#2007-06-21|1563.38
#2007-06-22|1568.58
#2007-06-25|1540.43
#2007-06-26|1518.72
#2007-06-27|1504.42
#2007-06-28|1515.00
#2007-06-29|1532.74
#2007-07-02|1556.31
#2007-07-03|1604.84
#2007-07-04| .
#2007-07-05|1641.09
#2007-07-06|1663.18
#2007-07-09|1704.42
#2007-07-10|1710.67
#2007-07-11|1692.06
#2007-07-12|1725.36
#2007-07-13|1807.52
#2007-07-16|1811.22
#2007-07-17|1810.97
#2007-07-18|1766.65
#2007-07-19|1780.73
#2007-07-20|1837.33
#2007-07-23|1865.71
#2007-07-24|1899.35
#2007-07-25|1893.40
#2007-07-26|1843.51
#2007-07-27|1761.25
#2007-07-30|1770.54
#2007-07-31|1814.03
#2007-08-01|1728.29
#2007-08-02|1721.30
#2007-08-03|1744.16
#2007-08-06|1684.32
#2007-08-07|1675.24
#2007-08-08|1731.47
#2007-08-09|1750.81
#2007-08-10|1663.97
#2007-08-13|1686.43
#2007-08-14|1682.59
#2007-08-15|1638.08
#2007-08-16|1519.01
#2007-08-17|1436.68
#2007-08-20|1555.39
#2007-08-21|1577.27
#2007-08-22|1638.11
#2007-08-23|1693.55
#2007-08-24|1692.99
#2007-08-27|1810.17
#2007-08-28|1837.72
#2007-08-29|1830.86
#2007-08-30|1844.89
#2007-08-31|1913.57
#2007-09-03| .
#2007-09-04|1919.45
#2007-09-05|1909.08
#2007-09-06|1946.28
#2007-09-07|1936.01
#2007-09-10|1917.25
#2007-09-11|1968.46
#2007-09-12|1962.12
#2007-09-13|1980.75
#2007-09-14|2035.56
#2007-09-17|2040.31
#2007-09-18|2041.45
#2007-09-19|2158.31
#2007-09-20|2210.01
#2007-09-21|2225.07
#2007-09-24|2289.07
#2007-09-25|2279.03
#2007-09-26|2288.59
#2007-09-27|2317.80
#2007-09-28|2365.68
#2007-10-01|2382.73
#2007-10-02|2532.52
#2007-10-03|2501.31
#2007-10-04|2392.06
#2007-10-05|2425.00
#2007-10-08|2436.11
#2007-10-09|2462.81
#2007-10-10|2515.65
#2007-10-11|2649.63
#2007-10-12|2608.45
#2007-10-15|2663.14
#2007-10-16|2640.86
#2007-10-17|2565.69
#2007-10-18|2545.62
#2007-10-19|2511.80
#2007-10-22|2400.14
#2007-10-23|2481.37
#2007-10-24|2498.83
#2007-10-25|2535.01
#2007-10-26|2573.34
#2007-10-29|2664.87
#2007-10-30|2668.55
#2007-10-31|2669.58
#2007-11-01|2643.61
#2007-11-02|2599.48
#2007-11-05|2541.53
#2007-11-06|2561.37
#2007-11-07|2567.92
#2007-11-08|2462.44
#2007-11-09|2457.07
#2007-11-12|2358.65
#2007-11-13|2353.37
#2007-11-14|2449.13
#2007-11-15|2419.18
#2007-11-16|2360.71
#2007-11-19|2328.64
#2007-11-20|2337.22
#2007-11-21|2240.37
#2007-11-22| .
#2007-11-23|2252.99
#2007-11-26|2394.69
#2007-11-27|2374.99
#2007-11-28|2369.58
#2007-11-29|2414.07
#2007-11-30|2486.82
#2007-12-03|2510.11
#2007-12-04|2551.39
#2007-12-05|2579.29
#2007-12-06|2619.49
#2007-12-07|2613.93
#2007-12-10|2574.54
#2007-12-11|2622.81
#2007-12-12|2602.87
#2007-12-13|2549.85
#2007-12-14|2505.32
#2007-12-17|2385.93
#2007-12-18|2350.51
#2007-12-19|2371.05
#2007-12-20|2377.88
#2007-12-21|2399.48
#2007-12-24|2466.31
#2007-12-25| .
#2007-12-26|2494.04
#2007-12-27|2507.79
#2007-12-28|2514.70
#2007-12-31|2526.95
#2008-01-01| .
#2008-01-02|2514.63
#2008-01-03|2490.99
#2008-01-04|2548.42
#2008-01-07|2503.36
#2008-01-08|2486.72
#2008-01-09|2520.39
#2008-01-10|2495.44
#2008-01-11|2486.37
#2008-01-14|2499.63
#2008-01-15|2469.22
#2008-01-16|2358.48
#2008-01-17|2347.50
#2008-01-18|2271.60
#2008-01-21| .
#2008-01-22|1929.43
#2008-01-23|2020.37
#2008-01-24|1980.79
#2008-01-25|2136.86
#2008-01-28|2103.14
#2008-01-29|2129.99
#2008-01-30|2076.95
#2008-01-31|2073.49
#2008-02-01|2124.00
#2008-02-04|2219.75
#2008-02-05|2234.46
#2008-02-06|2165.05
#2008-02-07|2136.01
#2008-02-08|2125.98
#2008-02-11|2034.37
#2008-02-12|2051.68
#2008-02-13|2078.87
#2008-02-14|2178.67
#2008-02-15|2210.78
#2008-02-18| .
#2008-02-19|2222.19
#2008-02-20|2175.89
#2008-02-21|2211.89
#2008-02-22|2191.84
#2008-02-25|2218.53
#2008-02-26|2251.10
#2008-02-27|2291.08
#2008-02-28|2304.08
#2008-02-29|2269.24
#2008-03-03|2176.62
#2008-03-04|2144.87
#2008-03-05|2126.67
#2008-03-06|2155.20
#2008-03-07|2088.51
#2008-03-10|2055.76
#2008-03-11|2047.90
#2008-03-12|2066.42
#2008-03-13|1942.07
#2008-03-14|1914.38
#2008-03-17|1784.82
#2008-03-18|1783.32
#2008-03-19|1804.08
#2008-03-20|1749.32
#2008-03-21| .
#2008-03-24|1755.16
#2008-03-25|1850.13
#2008-03-26|1857.07
#2008-03-27|1852.14
#2008-03-28|1936.80
#2008-03-31|1891.24
#2008-04-01|1870.58
#2008-04-02|1884.16
#2008-04-03|1911.40
#2008-04-04|1936.04
#2008-04-07|1993.74
#2008-04-08|1966.90
#2008-04-09|1950.29
#2008-04-10|1960.10
#2008-04-11|1987.86
#2008-04-14|1923.49
#2008-04-15|1918.45
#2008-04-16|1934.42
#2008-04-17|1967.02
#2008-04-18|1964.69
#2008-04-21|2011.26
#2008-04-22|2030.10
#2008-04-23|2083.31
#2008-04-24|2107.60
#2008-04-25|2086.65
#2008-04-28|2080.97
#2008-04-29|2088.05
#2008-04-30|2076.45
#2008-05-01|2076.83
#2008-05-02|2072.63
#2008-05-05|2077.29
#2008-05-06|2106.31
#2008-05-07|2080.92
#2008-05-08|2072.08
#2008-05-09|2070.84
#2008-05-12|2061.05
#2008-05-13|2105.84
#2008-05-14|2125.96
#2008-05-15|2164.59
#2008-05-16|2210.52
#2008-05-19|2266.51
#2008-05-20|2254.58
#2008-05-21|2235.24
#2008-05-22|2215.37
#2008-05-23|2191.75
#2008-05-26| .
#2008-05-27|2147.87
#2008-05-28|2157.21
#2008-05-29|2190.61
#2008-05-30|2198.42
#2008-06-02|2215.14
#2008-06-03|2192.51
#2008-06-04|2137.87
#2008-06-05|2132.27
#2008-06-06|2149.45
#2008-06-09|2151.28
#2008-06-10|2100.81
#2008-06-11|2094.13
#2008-06-12|2062.03
#2008-06-13|2025.83
#2008-06-16|2061.99
#2008-06-17|2073.05
#2008-06-18|2072.65
#2008-06-19|2047.76
#2008-06-20|2015.65
#2008-06-23|1965.30
#2008-06-24|1932.23
#2008-06-25|1952.87
#2008-06-26|1962.71
#2008-06-27|1919.54
#2008-06-30|1941.45
#2008-07-01|1928.90
#2008-07-02|1921.65
#2008-07-03|1797.89
#2008-07-04| .
#2008-07-07|1823.63
#2008-07-08|1798.17
#2008-07-09|1839.65
#2008-07-10|1866.96
#2008-07-11|1896.54
#2008-07-14|1902.26
#2008-07-15|1840.09
#2008-07-16|1838.28
#2008-07-17|1838.99
#2008-07-18|1781.52
#2008-07-21|1823.27
#2008-07-22|1832.51
#2008-07-23|1879.55
#2008-07-24|1849.08
#2008-07-25|1788.45
#2008-07-28|1800.03
#2008-07-29|1769.25
#2008-07-30|1816.52
#2008-07-31|1849.85
#2008-08-01|1820.71
#2008-08-04|1775.67
#2008-08-05|1664.49
#2008-08-06|1663.28
#2008-08-07|1651.48
#2008-08-08|1644.88
#2008-08-11|1590.83
#2008-08-12|1554.02
#2008-08-13|1534.18
#2008-08-14|1591.69
#2008-08-15|1569.46
#2008-08-18|1530.62
#2008-08-19|1499.09
#2008-08-20|1552.05
#2008-08-21|1540.38
#2008-08-22|1548.58
#2008-08-25|1550.86
#2008-08-26|1532.53
#2008-08-27|1571.93
#2008-08-28|1551.14
#2008-08-29|1576.41
#2008-09-01| .
#2008-09-02|1518.05
#2008-09-03|1467.37
#2008-09-04|1435.59
#2008-09-05|1390.33
#2008-09-08|1458.06
#2008-09-09|1381.66
#2008-09-10|1311.59
#2008-09-11|1273.00
#2008-09-12|1287.03
#2008-09-15|1270.51
#2008-09-16|1172.99
#2008-09-17|1179.62
#2008-09-18|1161.28
#2008-09-19|1304.45
#2008-09-22|1326.76
#2008-09-23|1300.29
#2008-09-24|1285.83
#2008-09-25|1265.94
#2008-09-26|1229.64
#2008-09-29|1161.22
#2008-09-30|1136.11
#2008-10-01|1140.05
#2008-10-02|1117.65
#2008-10-03|1081.89
#2008-10-06| 950.87
#2008-10-07| 939.27
#2008-10-08| 841.78
#2008-10-09| 854.26
#2008-10-10| 819.97
#2008-10-13| 880.56
#2008-10-14| 928.24
#2008-10-15| 853.79
#2008-10-16| 752.40
#2008-10-17| 739.16
#2008-10-20| 768.66
#2008-10-21| 767.83
#2008-10-22| 701.36
#2008-10-23| 642.82
#2008-10-24| 572.18
#2008-10-27| 535.47
#2008-10-28| 581.71
#2008-10-29| 608.88
#2008-10-30| 719.80
#2008-10-31| 748.47
#2008-11-03| 780.53
#2008-11-04| 767.62
#2008-11-05| 788.80
#2008-11-06| 699.07
#2008-11-07| 717.76
#2008-11-10| 783.92
#2008-11-11| 744.62
#2008-11-12| 721.14
#2008-11-13| 676.81
#2008-11-14| 674.74
#2008-11-17| 662.20
#2008-11-18| 621.33
#2008-11-19| 601.63
#2008-11-20| 560.66
#2008-11-21| 590.51
#2008-11-24| 580.25
#2008-11-25| 601.95
#2008-11-26| 633.04
#2008-11-27| .
#2008-11-28| 667.70
#2008-12-01| 669.68
#2008-12-02| 635.34
#2008-12-03| 646.64
#2008-12-04| 653.91
#2008-12-05| 673.66
#2008-12-08| 731.90
#2008-12-09| 758.15
#2008-12-10| 819.77
#2008-12-11| 830.43
#2008-12-12| 780.86
#2008-12-15| 813.11
#2008-12-16| 811.76
#2008-12-17| 843.11
#2008-12-18| 867.10
#2008-12-19| 844.99
#2008-12-22| 820.71
#2008-12-23| 775.47
#2008-12-24| 786.17
#2008-12-25| .
#2008-12-26| 785.67
#2008-12-29| 803.33
#2008-12-30| 816.46
#2008-12-31| 821.95
#2009-01-01| .
#2009-01-02| 841.05
#2009-01-05| 881.99
#2009-01-06| 895.84
#2009-01-07| 907.62
#2009-01-08| 855.66
#2009-01-09| 828.25
#2009-01-12| 789.05
#2009-01-13| 770.40
#2009-01-14| 785.95
#2009-01-15| 740.72
#2009-01-16| 755.15
#2009-01-19| .
#2009-01-20| 738.44
#2009-01-21| 716.81
#2009-01-22| 720.16
#2009-01-23| 698.98
#2009-01-26| 699.17
#2009-01-27| 707.53
#2009-01-28| 729.85
#2009-01-29| 749.21
#2009-01-30| 760.42
#2009-02-02| 741.91
#2009-02-03| 750.50
#2009-02-04| 781.88
#2009-02-05| 794.40
#2009-02-06| 824.89
#2009-02-09| 831.63
#2009-02-10| 824.03
#2009-02-11| 804.74
#2009-02-12| 781.87
#2009-02-13| 798.44
#2009-02-16| .
#2009-02-17| 739.32
#2009-02-18| 730.36
#2009-02-19| 729.94
#2009-02-20| 705.07
#2009-02-23| 723.76
#2009-02-24| 688.92
#2009-02-25| 695.50
#2009-02-26| 680.06
#2009-02-27| 669.83
#2009-03-02| 633.40
#2009-03-03| 637.82
#2009-03-04| 664.64
#2009-03-05| 661.18
#2009-03-06| 657.42
#2009-03-09| 653.86
#2009-03-10| 677.38
#2009-03-11| 698.71
#2009-03-12| 692.13
#2009-03-13| 713.44
#2009-03-16| 737.01
#2009-03-17| 749.02
#2009-03-18| 749.57
#2009-03-19| 764.17
#2009-03-20| 781.75
#2009-03-23| 830.99
#2009-03-24| 839.17
#2009-03-25| 840.61
#2009-03-26| 864.61
#2009-03-27| 865.06
#2009-03-30| 806.01
#2009-03-31| 810.31
#2009-04-01| 825.67
#2009-04-02| 872.16
#2009-04-03| 883.26
#2009-04-06| 910.48
#2009-04-07| 899.37
#2009-04-08| 864.55
#2009-04-09| 898.59
#2009-04-10| .
#2009-04-13| 920.83
#2009-04-14| 961.40
#2009-04-15| 985.66
#2009-04-16| 988.81
#2009-04-17| 967.74
#2009-04-20| 975.28
#2009-04-21| 954.35
#2009-04-22| 932.52
#2009-04-23| 944.18
#2009-04-24| 955.04
#2009-04-27| 939.90
#2009-04-28| 904.81
#2009-04-29| 934.98
#2009-04-30| 979.47
#2009-05-01| 980.67
#2009-05-04|1048.82
#2009-05-05|1062.13
#2009-05-06|1078.52
#2009-05-07|1117.65
#2009-05-08|1132.18
#2009-05-11|1121.04
#2009-05-12|1106.82
#2009-05-13|1121.89
#2009-05-14|1070.92
#2009-05-15|1079.91
#2009-05-18|1119.56
#2009-05-19|1163.68
#2009-05-20|1173.34
#2009-05-21|1160.66
#2009-05-22|1142.01
#2009-05-25| .
#2009-05-26|1119.61
#2009-05-27|1153.93
#2009-05-28|1169.93
#2009-05-29|1199.22
#2009-06-01|1269.14
#2009-06-02|1274.77
#2009-06-03|1290.89
#2009-06-04|1255.54
#2009-06-05|1267.10
#2009-06-08|1231.81
#2009-06-09|1215.01
#2009-06-10|1272.19
#2009-06-11|1284.77
#2009-06-12|1297.17
#2009-06-15|1258.97
#2009-06-16|1243.94
#2009-06-17|1213.35
#2009-06-18|1180.55
#2009-06-19|1192.32
#2009-06-22|1187.14
#2009-06-23|1136.36
#2009-06-24|1166.18
#2009-06-25|1187.60
#2009-06-26|1221.67
#2009-06-29|1227.52
#2009-06-30|1220.54
#2009-07-01|1230.16
#2009-07-02|1235.03
#2009-07-03| .
#2009-07-06|1212.05
#2009-07-07|1202.68
#2009-07-08|1179.24
#2009-07-09|1181.21
#2009-07-10|1174.38
#2009-07-13|1137.63
#2009-07-14|1181.77
#2009-07-15|1216.96
#2009-07-16|1230.99
#2009-07-17|1254.49
#2009-07-20|1296.80
#2009-07-21|1315.01
#2009-07-22|1317.48
#2009-07-23|1342.01
#2009-07-24|1374.82
#2009-07-27|1401.66
#2009-07-28|1428.59
#2009-07-29|1390.42
#2009-07-30|1419.91
#2009-07-31|1461.17
#2009-08-03|1497.50
#2009-08-04|1517.40
#2009-08-05|1493.42
#2009-08-06|1496.56
#2009-08-07|1469.18
#2009-08-10|1481.40
#2009-08-11|1475.01
#2009-08-12|1427.61
#2009-08-13|1461.24
#2009-08-14|1465.20
#2009-08-17|1385.57
#2009-08-18|1393.20
#2009-08-19|1356.86
#2009-08-20|1393.25
#2009-08-21|1394.35
#2009-08-24|1434.27
#2009-08-25|1423.08
#2009-08-26|1426.77
#2009-08-27|1406.72
#2009-08-28|1403.26
#2009-08-31|1377.60
#2009-09-01|1378.79
#2009-09-02|1356.32
#2009-09-03|1391.92
#2009-09-04|1410.29
#2009-09-07| .
#2009-09-08|1472.40
#2009-09-09|1474.56
#2009-09-10|1494.96
#2009-09-11|1504.35
#2009-09-14|1487.44
#2009-09-15|1519.47
#2009-09-16|1582.12
#2009-09-17|1604.58
#2009-09-18|1586.41
#2009-09-21|1573.01
#2009-09-22|1576.23
#2009-09-23|1572.03
#2009-09-24|1545.75
#2009-09-25|1531.03
#2009-09-28|1494.90
#2009-09-29|1512.72
#2009-09-30|1517.94
#2009-10-01|1524.95
#2009-10-02|1501.83
#2009-10-05|1493.84
#2009-10-06|1527.12
#2009-10-07|1557.49
#2009-10-08|1567.47
#2009-10-09|1583.86
#2009-10-12|1569.25
#2009-10-13|1571.28
#2009-10-14|1627.25
#2009-10-15|1651.65
#2009-10-16|1642.26
#2009-10-19|1659.94
#2009-10-20|1661.07
#2009-10-21|1650.70
#2009-10-22|1623.42
#2009-10-23|1651.28
#2009-10-26|1655.27
#2009-10-27|1614.57
#2009-10-28|1569.51
#2009-10-29|1522.14
#2009-10-30|1547.72
#2009-11-02|1544.43
#2009-11-03|1510.72
#2009-11-04|1562.19
#2009-11-05|1559.68
#2009-11-06|1601.73
#2009-11-09|1644.51
#2009-11-10|1643.08
#2009-11-11|1672.81
#2009-11-12|1658.70
#2009-11-13|1683.89
#2009-11-16|1734.36
#2009-11-17|1740.99
#2009-11-18|1751.70
#2009-11-19|1729.85
#2009-11-20|1723.89
#2009-11-23|1746.81
#2009-11-24|1736.88
#2009-11-25|1763.53
#2009-11-26| .
#2009-11-27|1666.46
#2009-11-30|1714.92
#2009-12-01|1751.96
#2009-12-02|1773.26
#2009-12-03|1787.57
#2009-12-04|1784.17
#2009-12-07|1758.75
#2009-12-08|1747.73
#2009-12-09|1720.06
#2009-12-10|1729.74
#2009-12-11|1766.46
#2009-12-14|1778.00
#2009-12-15|1772.79
#2009-12-16|1765.65
#2009-12-17|1737.65
#2009-12-18|1723.33
#2009-12-21|1698.29
#2009-12-22|1723.13
#2009-12-23|1749.64
#2009-12-24|1778.05
#2009-12-25| .
#2009-12-28|1793.31
#2009-12-29|1794.86
#2009-12-30|1787.95
#2009-12-31|1806.25
#2010-01-01| .
#2010-01-04|1831.25
#2010-01-05|1902.13
#2010-01-06|1920.67
#2010-01-07|1918.04
#2010-01-08|1914.91
#2010-01-11|1955.37
#2010-01-12|1935.60
#2010-01-13|1879.26
#2010-01-14|1880.46
#2010-01-15|1868.47
#2010-01-18| .
#2010-01-19|1862.58
#2010-01-20|1855.59
#2010-01-21|1811.05
#2010-01-22|1763.76
#2010-01-25|1743.46
#2010-01-26|1692.15
#2010-01-27|1651.31
#2010-01-28|1676.24
#2010-01-29|1636.37
#2010-02-01|1628.84
#2010-02-02|1630.46
#2010-02-03|1692.06
#2010-02-04|1656.43
#2010-02-05|1573.51
#2010-02-08|1552.06
#2010-02-09|1569.41
#2010-02-10|1589.52
#2010-02-11|1622.31
#2010-02-12|1623.91
#2010-02-15| .
#2010-02-16|1643.08
#2010-02-17|1675.04
#2010-02-18|1652.88
#2010-02-19|1611.10
#2010-02-22|1653.63
#2010-02-23|1672.38
#2010-02-24|1649.08
#2010-02-25|1633.51
#2010-02-26|1656.31
#2010-03-01|1674.93
#2010-03-02|1698.59
#2010-03-03|1712.91
#2010-03-04|1712.75
#2010-03-05|1728.56
#2010-03-08|1764.19
#2010-03-09|1757.45
#2010-03-10|1757.90
#2010-03-11|1745.12
#2010-03-12|1753.13
#2010-03-15|1727.30
#2010-03-16|1725.42
#2010-03-17|1769.29
#2010-03-18|1754.96
#2010-03-19|1756.39
#2010-03-22|1711.15
#2010-03-23|1714.51
#2010-03-24|1715.38
#2010-03-25|1706.72
#2010-03-26|1735.03
#2010-03-29|1760.91
#2010-03-30|1767.91
#2010-03-31|1753.99
#2010-04-01|1783.57
#2010-04-02| .
#2010-04-05|1821.12
#2010-04-06|1830.33
#2010-04-07|1854.96
#2010-04-08|1840.98
#2010-04-09|1854.24
#2010-04-12|1852.04
#2010-04-13|1832.51
#2010-04-14|1841.96
#2010-04-15|1850.41
#2010-04-16|1836.45
#2010-04-19|1780.35
#2010-04-20|1797.22
#2010-04-21|1808.29
#2010-04-22|1794.36
#2010-04-23|1777.61
#2010-04-26|1817.79
#2010-04-27|1797.88
#2010-04-28|1760.32
#2010-04-29|1761.32
#2010-04-30|1771.76
#2010-05-03|1730.82
#2010-05-04|1708.56
#2010-05-05|1665.66
#2010-05-06|1627.69
#2010-05-07|1592.25
#2010-05-10|1671.18
#2010-05-11|1628.67
#2010-05-12|1622.58
#2010-05-13|1641.07
#2010-05-14|1618.72
#2010-05-17|1554.51
#2010-05-18|1562.50
#2010-05-19|1504.64
#2010-05-20|1465.98
#2010-05-21|1455.06
#2010-05-24|1465.44
#2010-05-25|1381.94
#2010-05-26|1427.16
#2010-05-27|1473.98
#2010-05-28|1526.39
#2010-05-31| .
#2010-06-01|1469.97
#2010-06-02|1465.53
#2010-06-03|1506.59
#2010-06-04|1485.19
#2010-06-07|1424.45
#2010-06-08|1420.61
#2010-06-09|1419.25
#2010-06-10|1433.05
#2010-06-11|1460.89
#2010-06-14|1495.32
#2010-06-15|1493.83
#2010-06-16|1506.36
#2010-06-17|1517.03
#2010-06-18|1514.66
#2010-06-21|1607.09
#2010-06-22|1589.06
#2010-06-23|1584.07
#2010-06-24|1574.70
#2010-06-25|1541.51
#2010-06-28|1531.10
#2010-06-29|1477.04
#2010-06-30|1470.58
#2010-07-01|1454.86
#2010-07-02|1441.66
#2010-07-05| .
#2010-07-06|1480.13
#2010-07-07|1466.16
#2010-07-08|1495.83
#2010-07-09|1526.92
#2010-07-12|1527.55
#2010-07-13|1516.71
#2010-07-14|1516.57
#2010-07-15|1501.14
#2010-07-16|1497.85
#2010-07-19|1490.79
#2010-07-20|1516.11
#2010-07-21|1555.36
#2010-07-22|1571.61
#2010-07-23|1590.47
#2010-07-26|1587.94
#2010-07-27|1604.68
#2010-07-28|1596.83
#2010-07-29|1594.51
#2010-07-30|1571.91
#2010-08-02|1610.35
#2010-08-03|1617.64
#2010-08-04|1619.52
#2010-08-05|1620.97
#2010-08-06|1624.18
#2010-08-09|1633.84
#2010-08-10|1616.65
#2010-08-11|1589.48
#2010-08-12|1554.39
#2010-08-13|1564.42
#2010-08-16|1556.62
#2010-08-17|1567.12
#2010-08-18|1577.80
#2010-08-19|1606.80
#2010-08-20|1595.59
#2010-08-23|1583.15
#2010-08-24|1564.85
#2010-08-25|1544.36
#2010-08-26|1543.00
#2010-08-27|1534.52
#2010-08-30|1562.45
#2010-08-31|1540.42
#2010-09-01|1563.92
#2010-09-02|1580.03
#2010-09-03|1581.32
#2010-09-06| .
#2010-09-07|1639.75
#2010-09-08|1631.97
#2010-09-09|1639.96
#2010-09-10|1639.19
#2010-09-13|1675.89
#2010-09-14|1679.49
#2010-09-15|1690.50
#2010-09-16|1670.79
#2010-09-17|1692.79
#2010-09-20|1700.76
#2010-09-21|1705.04
#2010-09-22|1706.01
#2010-09-23|1706.53
#2010-09-24|1720.62
#2010-09-27|1753.82
#2010-09-28|1752.45
#2010-09-29|1764.07
#2010-09-30|1777.04
#2010-10-01|1804.42
#2010-10-04|1824.09
#2010-10-05|1826.36
#2010-10-06|1867.06
#2010-10-07|1859.95
#2010-10-08|1845.90
#2010-10-11|1878.67
#2010-10-12|1853.04
#2010-10-13|1861.29
#2010-10-14|1880.99
#2010-10-15|1867.77
#2010-10-18|1841.10
#2010-10-19|1838.31
#2010-10-20|1812.59
#2010-10-21|1826.22
#2010-10-22|1829.43
#2010-10-25|1865.68
#2010-10-26|1858.00
#2010-10-27|1810.95
#2010-10-28|1801.14
#2010-10-29|1787.41
#2010-11-01|1828.89
#2010-11-02|1823.47
#2010-11-03|1839.19
#2010-11-04|1864.07
#2010-11-05|1898.79
#2010-11-08|1914.79
#2010-11-09|1919.68
#2010-11-10|1916.04
#2010-11-11|1910.80
#2010-11-12|1852.41
#2010-11-15|1831.21
#2010-11-16|1805.43
#2010-11-17|1765.11
#2010-11-18|1805.48
#2010-11-19|1788.86
#2010-11-22|1802.31
#2010-11-23|1764.34
#2010-11-24|1765.84
#2010-11-25| .
#2010-11-26|1727.88
#2010-11-29|1735.64
#2010-11-30|1723.97
#2010-12-01|1760.44
#2010-12-02|1772.98
#2010-12-03|1768.53
#2010-12-06|1789.43
#2010-12-07|1816.10
#2010-12-08|1793.76
#2010-12-09|1780.12
#2010-12-10|1777.40
#2010-12-13|1792.26
#2010-12-14|1815.79
#2010-12-15|1790.72
#2010-12-16|1779.69
#2010-12-17|1784.59
#2010-12-20|1782.88
#2010-12-21|1833.38
#2010-12-22|1841.91
#2010-12-23|1837.81
#2010-12-24| .
#2010-12-27|1833.01
#2010-12-28|1830.63
#2010-12-29|1846.26
#2010-12-30|1862.36
#2010-12-31|1872.37
#2011-01-03|1910.12
#2011-01-04|1948.13
#2011-01-05|1941.02
#2011-01-06|1935.85
#2011-01-07|1884.04
#2011-01-10|1858.36
#2011-01-11|1876.27
#2011-01-12|1910.62
#2011-01-13|1899.53
#2011-01-14|1881.83
#2011-01-17| .
#2011-01-18|1852.63
#2011-01-19|1879.49
#2011-01-20|1845.03
#2011-01-21|1814.61
#2011-01-24|1806.98
#2011-01-25|1811.83
#2011-01-26|1819.29
#2011-01-27|1822.50
#2011-01-28|1797.37
#2011-01-31|1776.49
#2011-02-01|1783.64
#2011-02-02|1799.68
#2011-02-03|1808.52
#2011-02-04|1800.97
#2011-02-07|1808.34
#2011-02-08|1814.90
#2011-02-09|1780.69
#2011-02-10|1751.30
#2011-02-11|1739.29
#2011-02-14|1791.92
#2011-02-15|1787.37
#2011-02-16|1799.74
#2011-02-17|1809.60
#2011-02-18|1824.66
#2011-02-21| .
#2011-02-22|1774.96
#2011-02-23|1782.54
#2011-02-24|1743.75
#2011-02-25|1756.58
#2011-02-28|1760.40
#2011-03-01|1784.43
#2011-03-02|1773.15
#2011-03-03|1785.31
#2011-03-04|1798.60
#2011-03-07|1793.37
#2011-03-08|1811.43
#2011-03-09|1813.73
#2011-03-10|1784.58
#2011-03-11|1755.74
#2011-03-14|1822.66
#2011-03-15|1781.27
#2011-03-16|1797.36
#2011-03-17|1785.68
#2011-03-18|1809.00
#2011-03-21|1828.94
#2011-03-22|1832.29
#2011-03-23|1827.70
#2011-03-24|1837.38
#2011-03-25|1847.35
#2011-03-28|1856.03
#2011-03-29|1877.23
#2011-03-30|1896.47
#2011-03-31|1899.22
#2011-04-01|1920.21
#2011-04-04|1932.91
#2011-04-05|1936.54
#2011-04-06|1942.93
#2011-04-07|1943.03
#2011-04-08|1938.35
#2011-04-11|1933.52
#2011-04-12|1913.07
#2011-04-13|1932.41
#2011-04-14|1929.12
#2011-04-15|1927.23
#2011-04-18|1894.42
#2011-04-19|1887.09
#2011-04-20|1926.79
#2011-04-21|1942.94
#2011-04-22| .
#2011-04-25|1938.84
#2011-04-26|1927.77
#2011-04-27|1925.97
#2011-04-28|1927.61
#2011-04-29|1909.39
#2011-05-02|1916.68
#2011-05-03|1895.89
#2011-05-04|1879.33
#2011-05-05|1866.48
#2011-05-06|1843.10
#2011-05-09|1854.57
#2011-05-10|1856.93
#2011-05-11|1872.66
#2011-05-12|1827.59
#2011-05-13|1842.41
#2011-05-16|1804.85
#2011-05-17|1810.65
#2011-05-18|1829.61
#2011-05-19|1830.56
#2011-05-20|1836.90
#2011-05-23|1782.83
#2011-05-24|1792.77
#2011-05-25|1776.97
#2011-05-26|1798.92
#2011-05-27|1817.95
#2011-05-30| .
#2011-05-31|1849.22
#2011-06-01|1852.27
#2011-06-02|1825.78
#2011-06-03|1801.31
#2011-06-06|1801.77
#2011-06-07|1801.89
#2011-06-08|1799.30
#2011-06-09|1796.94
#2011-06-10|1782.26
#2011-06-13|1773.07
#2011-06-14|1782.59
#2011-06-15|1777.06
#2011-06-16|1738.26
#2011-06-17|1723.09
#2011-06-20|1719.58
#2011-06-21|1760.50
#2011-06-22|1765.73
#2011-06-23|1763.75
#2011-06-24|1794.20
#2011-06-27|1785.48
#2011-06-28|1784.74
#2011-06-29|1804.24
#2011-06-30|1834.15
#2011-07-01|1837.18
#2011-07-04| .
#2011-07-05|1866.25
#2011-07-06|1864.99
#2011-07-07|1874.22
#2011-07-08|1884.85
#2011-07-11|1856.59
#2011-07-12|1802.91
#2011-07-13|1837.16
#2011-07-14|1854.81
#2011-07-15|1848.19
#2011-07-18|1828.62
#2011-07-19|1839.55
#2011-07-20|1852.03
#2011-07-21|1852.91
#2011-07-22|1876.04
#2011-07-25|1872.37
#2011-07-26|1884.94
#2011-07-27|1885.12
#2011-07-28|1868.32
#2011-07-29|1842.39
#2011-08-01|1864.73
#2011-08-02|1836.41
#2011-08-03|1806.07
#2011-08-04|1781.25
#2011-08-05|1704.19
#2011-08-08|1648.03
#2011-08-09|1564.57
#2011-08-10|1595.83
#2011-08-11|1582.37
#2011-08-12|1575.62
#2011-08-15|1602.89
#2011-08-16|1629.87
#2011-08-17|1630.44
#2011-08-18|1593.43
#2011-08-19|1526.15
#2011-08-22|1515.18
#2011-08-23|1547.44
#2011-08-24|1514.57
#2011-08-25|1515.95
#2011-08-26|1502.18
#2011-08-29|1545.25
#2011-08-30|1572.46
#2011-08-31|1601.33
#2011-09-01|1606.03
#2011-09-02|1593.41
#2011-09-05| .
#2011-09-06|1567.49
#2011-09-07|1611.06
#2011-09-08|1612.82
#2011-09-09|1582.26
#2011-09-12|1534.31
#2011-09-13|1526.14
#2011-09-14|1495.21
#2011-09-15|1503.30
#2011-09-16|1530.18
#2011-09-19|1473.80
#2011-09-20|1474.32
#2011-09-21|1459.47
#2011-09-22|1354.38
#2011-09-23|1307.92
#2011-09-26|1244.43
#2011-09-27|1308.50
#2011-09-28|1309.62
#2011-09-29|1311.95
#2011-09-30|1280.80
#2011-10-03|1224.98
#2011-10-04|1175.42
#2011-10-05|1169.43
#2011-10-06|1215.86
#2011-10-07|1277.38
#2011-10-10|1285.65
#2011-10-11|1318.97
#2011-10-12|1335.92
#2011-10-13|1365.38
#2011-10-14|1357.89
#2011-10-17|1397.14
#2011-10-18|1340.91
#2011-10-19|1366.23
#2011-10-20|1318.10
#2011-10-21|1317.34
#2011-10-24|1362.03
#2011-10-25|1380.21
#2011-10-26|1394.25
#2011-10-27|1453.29
#2011-10-28|1498.56
#2011-10-31|1471.70
#2011-11-01|1432.44
#2011-11-02|1444.65
#2011-11-03|1421.11
#2011-11-04|1464.58
#2011-11-07|1453.32
#2011-11-08|1459.02
#2011-11-09|1463.72
#2011-11-10|1401.54
#2011-11-11|1407.95
#2011-11-14|1439.10
#2011-11-15|1426.04
#2011-11-16|1406.65
#2011-11-17|1402.74
#2011-11-18|1368.51
#2011-11-21|1323.33
#2011-11-22|1322.80
#2011-11-23|1282.97
#2011-11-24| .
#2011-11-25|1272.52
#2011-11-28|1305.29
#2011-11-29|1321.24
#2011-11-30|1309.05
#2011-12-01|1391.07
#2011-12-02|1393.71
#2011-12-05|1395.16
#2011-12-06|1379.99
#2011-12-07|1400.17
#2011-12-08|1385.02
#2011-12-09|1352.42
#2011-12-12|1345.89
#2011-12-13|1329.44
#2011-12-14|1310.40
#2011-12-15|1279.30
#2011-12-16|1293.49
#2011-12-19|1266.97
#2011-12-20|1260.99
#2011-12-21|1294.33
#2011-12-22|1292.61
#2011-12-23|1307.60
#2011-12-26| .
#2011-12-27|1297.72
#2011-12-28|1281.34
#2011-12-29|1278.91
#2011-12-30|1276.15
#2012-01-02| .
#2012-01-03|1309.82
#2012-01-04|1308.17
#2012-01-05|1308.94
#2012-01-06|1289.51
#2012-01-09|1302.22
#2012-01-10|1333.31
#2012-01-11|1344.64
#2012-01-12|1351.44
#2012-01-13|1364.51
#2012-01-16| .
#2012-01-17|1398.90
#2012-01-18|1400.52
#2012-01-19|1425.19
#2012-01-20|1434.30
#2012-01-23|1430.65
#2012-01-24|1435.83
#2012-01-25|1443.59
#2012-01-26|1457.53
#2012-01-27|1470.92
#2012-01-30|1434.03
#2012-01-31|1453.03
#2012-02-01|1459.76
#2012-02-02|1496.08
#2012-02-03|1497.51
#2012-02-06|1497.74
#2012-02-07|1488.30
#2012-02-08|1509.57
#2012-02-09|1518.55
#2012-02-10|1509.86
#2012-02-13|1518.32
#2012-02-14|1506.14
#2012-02-15|1533.06
#2012-02-16|1507.57
#2012-02-17|1521.54
#2012-02-20| .
#2012-02-21|1524.60
#2012-02-22|1516.09
#2012-02-23|1505.12
#2012-02-24|1515.00
#2012-02-27|1485.08
#2012-02-28|1509.48
#2012-02-29|1526.90
#2012-03-01|1512.02
#2012-03-02|1526.89
#2012-03-05|1498.05
#2012-03-06|1451.14
#2012-03-07|1436.12
#2012-03-08|1444.76
#2012-03-09|1463.65
#2012-03-12|1457.26
#2012-03-13|1472.11
#2012-03-14|1471.11
#2012-03-15|1453.82
#2012-03-16|1449.57
#2012-03-19|1443.09
#2012-03-20|1433.90
#2012-03-21|1422.85
#2012-03-22|1403.23
#2012-03-23|1395.96
#2012-03-26|1378.02
#2012-03-27|1405.62
#2012-03-28|1393.77
#2012-03-29|1378.96
#2012-03-30|1393.96
#2012-04-02|1398.47
#2012-04-03|1414.78
#2012-04-04|1396.77
#2012-04-05|1390.59
#2012-04-06| .
#2012-04-09|1368.02
#2012-04-10|1359.84
#2012-04-11|1347.48
#2012-04-12|1358.40
#2012-04-13|1376.54
#2012-04-16|1367.47
#2012-04-17|1365.64
#2012-04-18|1373.35
#2012-04-19|1377.31
#2012-04-20|1370.83
#2012-04-23|1355.71
#2012-04-24|1352.29
#2012-04-25|1353.12
#2012-04-26|1352.07
#2012-04-27|1347.38
#2012-04-30|1356.09
#2012-05-01|1355.96
#2012-05-02|1364.80
#2012-05-03|1352.06
#2012-05-04|1338.95
#2012-05-07|1319.36
#2012-05-08|1316.31
#2012-05-09|1290.72
#2012-05-10|1281.96
#2012-05-11|1266.49
#2012-05-14|1252.02
#2012-05-15|1255.04
#2012-05-16|1209.22
#2012-05-17|1213.84
#2012-05-18|1193.07
#2012-05-21|1194.74
#2012-05-22|1196.43
#2012-05-23|1172.08
#2012-05-24|1174.95
#2012-05-25|1174.49
#2012-05-28| .
#2012-05-29|1197.61
#2012-05-30|1184.42
#2012-05-31|1165.40
#2012-06-01|1152.28
#2012-06-04|1119.72
#2012-06-05|1123.49
#2012-06-06|1138.64
#2012-06-07|1149.33
#2012-06-08|1153.64
#2012-06-11|1176.88
#2012-06-12|1169.15
#2012-06-13|1174.12
#2012-06-14|1173.34
#2012-06-15|1187.45
#2012-06-18|1198.56
#2012-06-19|1198.74
#2012-06-20|1211.37
#2012-06-21|1192.34
#2012-06-22|1163.39
#2012-06-25|1146.34
#2012-06-26|1147.53
#2012-06-27|1152.34
#2012-06-28|1145.07
#2012-06-29|1180.86
#2012-07-02|1190.36
#2012-07-03|1218.66
#2012-07-04| .
#2012-07-05|1233.75
#2012-07-06|1228.44
#2012-07-09|1204.01
#2012-07-10|1201.38
#2012-07-11|1195.75
#2012-07-12|1168.62
#2012-07-13|1175.55
#2012-07-16|1168.25
#2012-07-17|1176.41
#2012-07-18|1165.46
#2012-07-19|1179.30
#2012-07-20|1176.95
#2012-07-23|1145.99
#2012-07-24|1141.54
#2012-07-25|1120.23
#2012-07-26|1122.69
#2012-07-27|1147.50
#2012-07-30|1160.29
#2012-07-31|1175.13
#2012-08-01|1184.88
#2012-08-02|1176.42
#2012-08-03|1168.58
#2012-08-06|1190.67
#2012-08-07|1199.89
#2012-08-08|1210.76
#2012-08-09|1223.42
#2012-08-10|1223.98
#2012-08-13|1209.52
#2012-08-14|1220.52
#2012-08-15|1211.56
#2012-08-16|1202.18
#2012-08-17|1204.55
#2012-08-20|1204.98
#2012-08-21|1207.70
#2012-08-22|1193.74
#2012-08-23|1205.64
#2012-08-24|1183.40
#2012-08-27|1174.78
#2012-08-28|1165.40
#2012-08-29|1151.37
#2012-08-30|1136.03
#2012-08-31|1134.79
#2012-09-03| .
#2012-09-04|1127.85
#2012-09-05|1100.23
#2012-09-06|1103.77
#2012-09-07|1143.82
#2012-09-10|1154.89
#2012-09-11|1154.52
#2012-09-12|1171.56
#2012-09-13|1168.91
#2012-09-14|1233.36
#2012-09-17|1241.18
#2012-09-18|1224.96
#2012-09-19|1236.25
#2012-09-20|1214.78
#2012-09-21|1232.90
#2012-09-24|1222.06
#2012-09-25|1216.99
#2012-09-26|1201.29
#2012-09-27|1208.21
#2012-09-28|1219.81
#2012-10-01|1218.63
#2012-10-02|1220.21
#2012-10-03|1217.55
#2012-10-04|1219.20
#2012-10-05|1225.32
#2012-10-08|1208.02
#2012-10-09|1211.57
#2012-10-10|1203.63
#2012-10-11|1205.90
#2012-10-12|1213.61
#2012-10-15|1212.46
#2012-10-16|1211.50
#2012-10-17|1225.20
#2012-10-18|1238.70
#2012-10-19|1231.51
#2012-10-22|1229.31
#2012-10-23|1218.43
#2012-10-24|1207.95
#2012-10-25|1208.11
#2012-10-26|1194.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1202.66
#2012-11-01|1201.03
#2012-11-02|1212.18
#2012-11-05|1201.39
#2012-11-06|1202.43
#2012-11-07|1211.97
#2012-11-08|1188.15
#2012-11-09|1178.50
#2012-11-12|1168.30
#2012-11-13|1159.42
#2012-11-14|1167.35
#2012-11-15|1148.88
#2012-11-16|1141.79
#2012-11-19|1146.00
#2012-11-20|1144.40
#2012-11-21|1141.22
#2012-11-22| .
#2012-11-23|1158.97
#2012-11-26|1166.38
#2012-11-27|1169.71
#2012-11-28|1153.97
#2012-11-29|1168.44
#2012-11-30|1183.70
#2012-12-03|1173.06
#2012-12-04|1165.33
#2012-12-05|1185.05
#2012-12-06|1199.13
#2012-12-07|1208.28
#2012-12-10|1206.85
#2012-12-11|1218.15
#2012-12-12|1229.28
#2012-12-13|1232.30
#2012-12-14|1244.49
#2012-12-17|1253.64
#2012-12-18|1257.16
#2012-12-19|1268.74
#2012-12-20|1269.66
#2012-12-21|1257.24
#2012-12-24|1254.85
#2012-12-25|1255.82
#2012-12-26|1263.26
#2012-12-27|1261.21
#2012-12-28|1267.26
#2012-12-31|1268.40
#2013-01-01|1272.42
#2013-01-02|1316.08
#2013-01-03|1331.65
#2013-01-04|1321.12
#2013-01-07|1323.68
#2013-01-08|1311.69
#2013-01-09|1306.93
#2013-01-10|1312.71
#2013-01-11|1298.36
#2013-01-14|1310.24
#2013-01-15|1300.92
#2013-01-16|1288.14
#2013-01-17|1282.98
#2013-01-18|1295.79
#2013-01-21|1295.09
#2013-01-22|1292.88
#2013-01-23|1287.82
#2013-01-24|1280.15
#2013-01-25|1280.02
#2013-01-28|1261.30
#2013-01-29|1268.41
#2013-01-30|1274.90
#2013-01-31|1272.77
#2013-02-01|1270.03
#2013-02-04|1269.64
#2013-02-05|1251.19
#2013-02-06|1252.97
#2013-02-07|1241.45
#2013-02-08|1236.01
#2013-02-11|1236.96
#2013-02-12|1235.56
#2013-02-13|1243.13
#2013-02-14|1255.00
#2013-02-15|1253.30
#2013-02-18|1247.68
#2013-02-19|1241.66
#2013-02-20|1250.97
#2013-02-21|1222.23
#2013-02-22|1217.22
#2013-02-25|1204.21
#2013-02-26|1188.92
#2013-02-27|1196.04
#2013-02-28|1207.26
#2013-03-01|1200.42
#2013-03-04|1169.49
#2013-03-05|1173.33
#2013-03-06|1186.04
#2013-03-07|1179.34
#2013-03-08|1194.24
#2013-03-11|1186.76
#2013-03-12|1177.98
#2013-03-13|1163.20
#2013-03-14|1156.65
#2013-03-15|1154.43
#2013-03-18|1137.29
#2013-03-19|1127.45
#2013-03-20|1126.08
#2013-03-21|1117.55
#2013-03-22|1114.37
#2013-03-25|1122.42
#2013-03-26|1122.51
#2013-03-27|1125.85
#2013-03-28|1123.42
#2013-03-29|1123.02
#2013-04-01|1120.64
#2013-04-02|1118.61
#2013-04-03|1113.46
#2013-04-04|1102.04
#2013-04-05|1076.55
#2013-04-08|1067.04
#2013-04-09|1074.41
#2013-04-10|1088.67
#2013-04-11|1093.53
#2013-04-12|1087.15
#2013-04-15|1071.90
#2013-04-16|1064.97
#2013-04-17|1061.96
#2013-04-18|1051.32
#2013-04-19|1068.63
#2013-04-22|1072.02
#2013-04-23|1057.37
#2013-04-24|1068.47
#2013-04-25|1089.18
#2013-04-26|1076.67
#2013-04-29|1069.05
#2013-04-30|1082.92
#2013-05-01|1081.67
#2013-05-02|1073.11
#2013-05-03|1081.21
#2013-05-06|1091.09
#2013-05-07|1097.51
#2013-05-08|1106.53
#2013-05-09|1107.90
#2013-05-10|1095.99
#2013-05-13|1082.43
#2013-05-14|1079.90
#2013-05-15|1067.31
#2013-05-16|1067.89
#2013-05-17|1070.48
#2013-05-20|1075.26
#2013-05-21|1075.96
#2013-05-22|1077.99
#2013-05-23|1049.60
#2013-05-24|1052.88
#2013-05-27|1050.88
#2013-05-28|1051.29
#2013-05-29|1042.47
#2013-05-30|1037.92
#2013-05-31|1031.18
#2013-06-03|1026.64
#2013-06-04|1032.52
#2013-06-05|1029.18
#2013-06-06|1021.11
#2013-06-07|1012.36
#2013-06-10|1001.92
#2013-06-11| 979.08
#2013-06-12| 975.02
#2013-06-13| 960.27
#2013-06-14| 968.78
#2013-06-17| 967.87
#2013-06-18| 961.14
#2013-06-19| 953.65
#2013-06-20| 921.56
#2013-06-21| 901.23
#2013-06-24| 881.53
#2013-06-25| 872.74
#2013-06-26| 884.58
#2013-06-27| 877.93
#2013-06-28| 899.13
#2013-07-01| 897.87
#2013-07-02| 895.55
#2013-07-03| 862.39
#2013-07-04| 874.59
#2013-07-05| 890.08
#2013-07-08| 876.50
#2013-07-09| 878.45
#2013-07-10| 887.34
#2013-07-11| 923.98
#2013-07-12| 921.99
#2013-07-15| 930.48
#2013-07-16| 923.77
#2013-07-17| 929.44
#2013-07-18| 930.53
#2013-07-19| 929.79
#2013-07-22| 929.72
#2013-07-23| 957.56
#2013-07-24| 959.79
#2013-07-25| 954.08
#2013-07-26| 949.02
#2013-07-29| 940.91
#2013-07-30| 934.21
#2013-07-31| 923.61
#2013-08-01| 931.28
#2013-08-02| 937.71
#2013-08-05| 938.41
#2013-08-06| 922.99
#2013-08-07| 918.76
#2013-08-08| 924.98
#2013-08-09| 938.83
#2013-08-12| 972.15
#2013-08-13| 990.87
#2013-08-14| 990.91
#2013-08-15| 982.99
#2013-08-16| 982.05
#2013-08-19| 978.34
#2013-08-20| 955.77
#2013-08-21| 949.98
#2013-08-22| 961.19
#2013-08-23| 970.77
#2013-08-26| 985.47
#2013-08-27| 972.31
#2013-08-28| 963.39
#2013-08-29| 975.06
#2013-08-30| 971.96
#2013-09-02| 990.23
#2013-09-03| 997.51
#2013-09-04|1002.18
#2013-09-05|1009.79
#2013-09-06|1015.32
#2013-09-09|1028.51
#2013-09-10|1047.06
#2013-09-11|1054.38
#2013-09-12|1037.83
#2013-09-13|1018.41
#2013-09-16|1034.96
#2013-09-17|1030.49
#2013-09-18|1028.28
#2013-09-19|1044.15
#2013-09-20|1041.38
#2013-09-23|1041.76
#2013-09-24|1029.37
#2013-09-25|1022.63
#2013-09-26|1022.64
#2013-09-27|1017.37
#2013-09-30|1003.72
#2013-10-01| 993.68
#2013-10-02| 991.02
#2013-10-03|1006.52
#2013-10-04|1007.78
#2013-10-07|1002.35
#2013-10-08|1004.42
#2013-10-09|1006.46
#2013-10-10|1007.28
#2013-10-11|1015.70
#2013-10-14|1014.10
#2013-10-15|1020.19
#2013-10-16|1018.28
#2013-10-17|1033.07
#2013-10-18|1046.01
#2013-10-21|1046.08
#2013-10-22|1052.14
#2013-10-23|1050.24
#2013-10-24|1049.81
#2013-10-25|1039.66
#2013-10-28|1037.36
#2013-10-29|1042.11
#2013-10-30|1045.32
#2013-10-31|1039.01
#2013-11-01|1041.42
#2013-11-04|1039.30
#2013-11-05|1040.64
#2013-11-06|1044.33
#2013-11-07|1044.96
#2013-11-08|1036.32
#2013-11-11|1028.42
#2013-11-12|1029.92
#2013-11-13|1013.45
#2013-11-14|1022.41
#2013-11-15|1035.62
#2013-11-18|1052.63
#2013-11-19|1054.94
#2013-11-20|1052.27
#2013-11-21|1040.19
#2013-11-22|1044.46
#2013-11-25|1047.41
#2013-11-26|1043.16
#2013-11-27|1042.53
#2013-11-28|1048.16
#2013-11-29|1058.12
#2013-12-02|1070.06
#2013-12-03|1066.28
#2013-12-04|1065.44
#2013-12-05|1071.00
#2013-12-06|1062.65
#2013-12-09|1074.06
#2013-12-10|1074.01
#2013-12-11|1060.73
#2013-12-12|1047.89
#2013-12-13|1045.60
#2013-12-16|1041.53
#2013-12-17|1046.35
#2013-12-18|1053.53
#2013-12-19|1047.92
#2013-12-20|1045.77
#2013-12-23|1052.05
#2013-12-24|1053.66
#2013-12-25|1054.40
#2013-12-26|1058.78
#2013-12-27|1063.63
#2013-12-30|1060.63
#2013-12-31|1062.12
#2014-01-01|1062.27
#2014-01-02|1045.31
#2014-01-03|1028.79
#2014-01-06|1013.46
#2014-01-07|1003.89
#2014-01-08|1006.19
#2014-01-09| 998.40
#2014-01-10|1000.00
#2014-01-13|1009.26
#2014-01-14|1007.45
#2014-01-15|1011.17
#2014-01-16|1012.77
#2014-01-17|1014.93
#2014-01-20|1014.08
#2014-01-21|1012.86
#2014-01-22|1018.45
#2014-01-23|1008.09
#2014-01-24| 998.40
#2014-01-27| 966.87
#2014-01-28| 968.23
#2014-01-29| 973.48
#2014-01-30| 967.26
#2014-01-31| 969.05
#2014-02-03| 951.92
#2014-02-04| 936.10
#2014-02-05| 939.63
#2014-02-06| 950.34
#2014-02-07| 961.50
#2014-02-10| 963.74
#2014-02-11| 969.16
#2014-02-12| 979.99
#2014-02-13| 965.96
#2014-02-14| 977.96
#2014-02-17| 984.31
#2014-02-18| 982.59
#2014-02-19| 978.92
#2014-02-20| 965.33
#2014-02-21| 971.36
#2014-02-24| 963.92
#2014-02-25| 956.78
#2014-02-26| 952.66
#2014-02-27| 950.18
#2014-02-28| 949.60
#2014-03-03| 937.65
#2014-03-04| 937.19
#2014-03-05| 942.61
#2014-03-06| 956.54
#2014-03-07| 962.79
#2014-03-10| 946.55
#2014-03-11| 945.20
#2014-03-12| 930.30
#2014-03-13| 932.70
#2014-03-14| 929.51
#2014-03-17| 935.35
#2014-03-18| 939.55
#2014-03-19| 948.52
#2014-03-20| 938.13
#2014-03-21| 953.72
#2014-03-24| 967.94
#2014-03-25| 972.25
#2014-03-26| 982.24
#2014-03-27| 984.41
#2014-03-28| 988.98
#2014-03-31|1003.95
#2014-04-01|1012.26
#2014-04-02|1007.23
#2014-04-03|1007.75
#2014-04-04|1010.12
#2014-04-07|1017.31
#2014-04-08|1020.94
#2014-04-09|1042.47
#2014-04-10|1047.93
#2014-04-11|1046.70
#2014-04-14|1044.25
#2014-04-15|1034.53
#2014-04-16|1024.51
#2014-04-17|1030.87
#2014-04-18|1031.72
#2014-04-21|1027.55
#2014-04-22|1021.32
#2014-04-23|1014.03
#2014-04-24|1016.14
#2014-04-25|1002.44
#2014-04-28|1006.10
#2014-04-29|1008.42
#2014-04-30|1014.98
#2014-05-01|1014.98
#2014-05-02|1012.24
#2014-05-05|1011.24
#2014-05-06|1012.45
#2014-05-07|1004.61
#2014-05-08|1010.31
#2014-05-09|1017.16
#2014-05-12|1028.35
#2014-05-13|1038.84
#2014-05-14|1050.17
#2014-05-15|1042.09
#2014-05-16|1051.18
#2014-05-19|1064.95
#2014-05-20|1062.64
#2014-05-21|1067.09
#2014-05-22|1080.49
#2014-05-23|1084.35
#2014-05-26|1080.73
#2014-05-27|1070.73
#2014-05-28|1072.02
#2014-05-29|1064.18
#2014-05-30|1055.19
#2014-06-02|1064.16
#2014-06-03|1076.28
#2014-06-04|1077.21
#2014-06-05|1086.20
#2014-06-06|1085.97
#2014-06-09|1098.00
#2014-06-10|1099.30
#2014-06-11|1092.49
#2014-06-12|1092.48
#2014-06-13|1078.56
#2014-06-16|1074.12
#2014-06-17|1072.09
#2014-06-18|1068.83
#2014-06-19|1077.61
#2014-06-20|1070.33
#2014-06-23|1074.47
#2014-06-24|1080.06
#2014-06-25|1077.45
#2014-06-26|1090.65
#2014-06-27|1084.79
#2014-06-30|1092.17
#2014-07-01|1094.31
#2014-07-02|1109.70
#2014-07-03|1102.35
#2014-07-04|1103.96
#2014-07-07|1104.28
#2014-07-08|1095.08
#2014-07-09|1088.30
#2014-07-10|1088.81
#2014-07-11|1074.04
#2014-07-14|1072.91
#2014-07-15|1072.20
#2014-07-16|1083.64
#2014-07-17|1092.67
#2014-07-18|1084.39
#2014-07-21|1087.30
#2014-07-22|1102.47
#2014-07-23|1116.24
#2014-07-24|1125.83
#2014-07-25|1135.67
#2014-07-28|1150.58
#2014-07-29|1157.68
#2014-07-30|1154.42
#2014-07-31|1150.77
#2014-08-01|1143.35
#2014-08-04|1156.33
#2014-08-05|1148.11
#2014-08-06|1145.74
#2014-08-07|1135.65
#2014-08-08|1118.48
#2014-08-11|1135.54
#2014-08-12|1144.67
#2014-08-13|1153.69
#2014-08-14|1159.70
#2014-08-15|1159.27
#2014-08-18|1159.60
#2014-08-19|1169.55
#2014-08-20|1173.73
#2014-08-21|1156.62
#2014-08-22|1167.98
#2014-08-25|1151.14
#2014-08-26|1153.13
#2014-08-27|1148.93
#2014-08-28|1145.14
#2014-08-29|1139.94
#2014-09-01|1150.17
#2014-09-02|1144.89
#2014-09-03|1159.08
#2014-09-04|1160.97
#2014-09-05|1172.72
#2014-09-08|1177.36
#2014-09-09|1173.35
#2014-09-10|1161.06
#2014-09-11|1154.45
#2014-09-12|1162.71
#2014-09-15|1148.23
#2014-09-16|1132.84
#2014-09-17|1146.72
#2014-09-18|1145.26
#2014-09-19|1142.41
#2014-09-22|1131.60
#2014-09-23|1105.71
#2014-09-24|1116.40
#2014-09-25|1096.29
#2014-09-26|1095.73
#2014-09-29|1068.10
#2014-09-30|1075.61
#2014-10-01|1059.13
#2014-10-02|1048.99
#2014-10-03|1052.08
#2014-10-06|1042.68
#2014-10-07|1045.27
#2014-10-08|1044.09
#2014-10-09|1051.40
#2014-10-10|1035.67
#2014-10-13|1034.50
#2014-10-14|1039.25
#2014-10-15|1035.17
#2014-10-16|1026.77
#2014-10-17|1025.64
#2014-10-20|1035.28
#2014-10-21|1038.92
#2014-10-22|1055.36
#2014-10-23|1054.20
#2014-10-24|1043.63
#2014-10-27|1042.87
#2014-10-28|1045.15
#2014-10-29|1069.86
#2014-10-30|1057.84
#2014-10-31|1057.27
#2014-11-03|1051.21
#2014-11-04|1036.21
#2014-11-05|1023.95
#2014-11-06|1030.61
#2014-11-07|1024.61
#2014-11-10|1040.41
#2014-11-11|1028.24
#2014-11-12|1026.57
#2014-11-13|1020.24
#2014-11-14|1019.70
#2014-11-17|1023.65
#2014-11-18|1024.24
#2014-11-19|1007.55
#2014-11-20| 998.17
#2014-11-21|1004.83
#2014-11-24|1041.49
#2014-11-25|1030.38
#2014-11-26|1037.08
#2014-11-27|1031.98
#2014-11-28|1027.77
#2014-12-01|1002.77
#2014-12-02|1022.90
#2014-12-03|1021.66
#2014-12-04|1043.32
#2014-12-05|1038.11
#2014-12-08|1028.99
#2014-12-09|1012.42
#2014-12-10|1008.86
#2014-12-11|1000.79
#2014-12-12| 995.02
#2014-12-15| 990.94
#2014-12-16| 975.93
#2014-12-17| 971.58
#2014-12-18| 979.78
#2014-12-19| 988.22
#2014-12-22|1006.15
#2014-12-23| 992.47
#2014-12-24| 992.41
#2014-12-25| 991.96
#2014-12-26| 995.61
#2014-12-29| 997.08
#2014-12-30| 987.09
#2014-12-31| 989.56
#2015-01-01| 992.82
#2015-01-02|1002.13
#2015-01-05|1003.26
#2015-01-06| 990.90
#2015-01-07| 996.27
#2015-01-08|1007.59
#2015-01-09|1011.64
#2015-01-12|1008.39
#2015-01-13|1002.75
#2015-01-14| 986.57
#2015-01-15| 978.29
#2015-01-16| 976.33
#2015-01-19| 973.49
#2015-01-20| 982.25
#2015-01-21| 987.11
#2015-01-22| 993.51
#2015-01-23| 995.26
#2015-01-26| 984.17
#2015-01-27| 981.10
#2015-01-28| 983.89
#2015-01-29| 975.27
#2015-01-30| 958.64
#2015-02-02| 954.95
#2015-02-03| 960.09
#2015-02-04| 975.58
#2015-02-05| 967.21
#2015-02-06| 966.52
#2015-02-09| 950.68
#2015-02-10| 956.33
#2015-02-11| 955.62
#2015-02-12| 956.20
#2015-02-13| 969.32
#2015-02-16| 968.73
#2015-02-17| 965.68
#2015-02-18| 960.35
#2015-02-19| 971.57
#2015-02-20| 969.81
#2015-02-23| 965.36
#2015-02-24| 962.35
#2015-02-25| 972.89
#2015-02-26| 976.07
#2015-02-27| 971.16
#2015-03-02| 974.73
#2015-03-03| 980.41
#2015-03-04| 967.39
#2015-03-05| 959.88
#2015-03-06| 960.00
#2015-03-09| 941.51
#2015-03-10| 936.78
#2015-03-11| 925.13
#2015-03-12| 923.14
#2015-03-13| 927.32
#2015-03-16| 914.21
#2015-03-17| 922.34
#2015-03-18| 926.79
#2015-03-19| 939.50
#2015-03-20| 930.40
#2015-03-23| 935.71
#2015-03-24| 940.09
#2015-03-25| 936.79
#2015-03-26| 930.09
#2015-03-27| 933.67
#2015-03-30| 942.07
#2015-03-31| 940.53
#2015-04-01| 941.74
#2015-04-02| 953.46
#2015-04-03| 964.31
#2015-04-06| 957.95
#2015-04-07| 972.20
#2015-04-08|1006.25
#2015-04-09|1016.93
#2015-04-10|1022.90
#2015-04-13|1028.40
#2015-04-14|1017.61
#2015-04-15|1007.79
#2015-04-16|1020.20
#2015-04-17|1023.66
#2015-04-20|1008.10
#2015-04-21|1003.04
#2015-04-22|1004.86
#2015-04-23|1015.57
#2015-04-24|1017.06
#2015-04-27|1024.37
#2015-04-28|1033.58
#2015-04-29|1025.46
#2015-04-30|1013.28
#2015-05-01|1013.29
#2015-05-04|1035.30
#2015-05-05|1033.41
#2015-05-06|1030.05
#2015-05-07|1005.56
#2015-05-08|1012.44
#2015-05-11|1013.80
#2015-05-12|1002.37
#2015-05-13|1004.50
#2015-05-14|1011.30
#2015-05-15|1006.71
#2015-05-18|1006.53
#2015-05-19|1007.70
#2015-05-20|1001.78
#2015-05-21| 993.29
#2015-05-22|1003.01
#2015-05-25| 997.76
#2015-05-26| 996.51
#2015-05-27| 985.96
#2015-05-28| 975.41
#2015-05-29| 978.91
#2015-06-01| 978.95
#2015-06-02| 974.07
#2015-06-03| 971.91
#2015-06-04| 956.49
#2015-06-05| 946.98
#2015-06-08| 938.15
#2015-06-09| 942.15
#2015-06-10| 937.73
#2015-06-11| 937.86
#2015-06-12| 933.46
#2015-06-15| 925.40
#2015-06-16| 913.24
#2015-06-17| 908.57
#2015-06-18| 908.65
#2015-06-19| 908.69
#2015-06-22| 922.76
#2015-06-23| 929.51
#2015-06-24| 927.28
#2015-06-25| 925.07
#2015-06-26| 909.47
#2015-06-29| 885.84
#2015-06-30| 900.49
#2015-07-01| 899.87
#2015-07-02| 896.12
#2015-07-03| 878.65
#2015-07-06| 851.98
#2015-07-07| 830.31
#2015-07-08| 789.04
#2015-07-09| 811.41
#2015-07-10| 823.27
#2015-07-13| 831.80
#2015-07-14| 828.50
#2015-07-15| 817.88
#2015-07-16| 814.48
#2015-07-17| 814.32
#2015-07-20| 801.00
#2015-07-21| 800.27
#2015-07-22| 795.17
#2015-07-23| 792.49
#2015-07-24| 778.88
#2015-07-27| 753.44
#2015-07-28| 749.43
#2015-07-29| 758.72
#2015-07-30| 755.95
#2015-07-31| 755.76
#2015-08-03| 744.32
#2015-08-04| 757.63
#2015-08-05| 750.27
#2015-08-06| 744.42
#2015-08-07| 749.40
#2015-08-10| 757.71
#2015-08-11| 746.12
#2015-08-12| 728.41
#2015-08-13| 728.04
#2015-08-14| 725.68
#2015-08-17| 716.30
#2015-08-18| 708.13
#2015-08-19| 704.71
#2015-08-20| 688.58
#2015-08-21| 671.46
#2015-08-24| 632.55
#2015-08-25| 641.15
#2015-08-26| 652.17
#2015-08-27| 663.01
#2015-08-28| 683.25
#2015-08-31| 678.58
#2015-09-01| 664.02
#2015-09-02| 654.63
#2015-09-03| 656.86
#2015-09-04| 647.80
#2015-09-07| 637.63
#2015-09-08| 652.77
#2015-09-09| 686.75
#2015-09-10| 682.64
#2015-09-11| 673.80
#2015-09-14| 676.91
#2015-09-15| 669.58
#2015-09-16| 683.36
#2015-09-17| 686.82
#2015-09-18| 694.63
#2015-09-21| 686.35
#2015-09-22| 672.81
#2015-09-23| 662.67
#2015-09-24| 652.87
#2015-09-25| 652.59
#2015-09-28| 645.73
#2015-09-29| 633.79
#2015-09-30| 647.90
#2015-10-01| 649.29
#2015-10-02| 658.26
#2015-10-05| 672.64
#2015-10-06| 681.33
#2015-10-07| 709.95
#2015-10-08| 705.07
#2015-10-09| 712.93
#2015-10-12| 730.60
#2015-10-13| 726.97
#2015-10-14| 719.26
#2015-10-15| 739.23
#2015-10-16| 733.52
#2015-10-19| 730.38
#2015-10-20| 720.92
#2015-10-21| 719.61
#2015-10-22| 713.27
#2015-10-23| 721.72
#2015-10-26| 720.92
#2015-10-27| 714.76
#2015-10-28| 707.77
#2015-10-29| 698.57
#2015-10-30| 689.18
#2015-11-02| 686.22
#2015-11-03| 689.54
#2015-11-04| 707.31
#2015-11-05| 700.63
#2015-11-06| 696.85
#2015-11-09| 691.53
#2015-11-10| 680.17
#2015-11-11| 677.09
#2015-11-12| 677.85
#2015-11-13| 668.12
#2015-11-16| 659.31
#2015-11-17| 664.93
#2015-11-18| 658.91
#2015-11-19| 670.92
#2015-11-20| 670.89
#2015-11-23| 664.61
#2015-11-24| 661.34
#2015-11-25| 661.06
#2015-11-26| 662.66
#2015-11-27| 652.82
#2015-11-30| 650.34
#2015-12-01| 663.85
#2015-12-02| 664.90
#2015-12-03| 660.52
#2015-12-04| 658.02
#2015-12-07| 654.26
#2015-12-08| 637.78
#2015-12-09| 626.50
#2015-12-10| 624.01
#2015-12-11| 619.49
#2015-12-14| 614.87
#2015-12-15| 612.58
#2015-12-16| 618.97
#2015-12-17| 631.59
#2015-12-18| 622.63
#2015-12-21| 631.52
#2015-12-22| 630.82
#2015-12-23| 642.80
#2015-12-24| 650.73
#2015-12-25| 651.05
#2015-12-28| 648.77
#2015-12-29| 646.73
#2015-12-30| 642.85
#2015-12-31| 647.71
#2016-01-01| 649.51
#2016-01-04| 628.49
#2016-01-05| 631.51
#2016-01-06| 631.69
#2016-01-07| 609.67
#2016-01-08| 612.17
#2016-01-11| 598.81
#2016-01-12| 594.68
#2016-01-13| 597.64
#2016-01-14| 595.78
#2016-01-15| 582.38
#2016-01-18| 571.63
#2016-01-19| 579.77
#2016-01-20| 557.83
#2016-01-21| 548.27
#2016-01-22| 576.14
#2016-01-25| 584.42
#2016-01-26| 573.55
#2016-01-27| 575.76
#2016-01-28| 577.87
#2016-01-29| 592.51
#2016-02-01| 592.24
#2016-02-02| 584.41
#2016-02-03| 571.26
#2016-02-04| 589.17
#2016-02-05| 600.09
#2016-02-08| 597.59
#2016-02-09| 589.73
#2016-02-10| 590.85
#2016-02-11| 572.71
#2016-02-12| 568.78
#2016-02-15| 600.92
#2016-02-16| 602.95
#2016-02-17| 601.57
#2016-02-18| 609.78
#2016-02-19| 610.86
#2016-02-22| 615.54
#2016-02-23| 618.69
#2016-02-24| 608.72
#2016-02-25| 603.88
#2016-02-26| 615.38
#2016-02-29| 613.42
#2016-03-01| 630.86
#2016-03-02| 647.22
#2016-03-03| 663.39
#2016-03-04| 678.64
#2016-03-07| 690.17
#2016-03-08| 690.31
#2016-03-09| 674.98
#2016-03-10| 675.41
#2016-03-11| 681.49
#2016-03-14| 679.47
#2016-03-15| 673.51
#2016-03-16| 670.61
#2016-03-17| 683.75
#2016-03-18| 694.47
#2016-03-21| 697.66
#2016-03-22| 694.51
#2016-03-23| 696.33
#2016-03-24| 690.69
#2016-03-25| 689.68
#2016-03-28| 678.22
#2016-03-29| 674.05
#2016-03-30| 685.58
#2016-03-31| 684.75
#2016-04-01| 674.63
#2016-04-04| 674.20
#2016-04-05| 663.05
#2016-04-06| 662.01
#2016-04-07| 660.68
#2016-04-08| 663.14
#2016-04-11| 676.07
#2016-04-12| 681.41
#2016-04-13| 700.69
#2016-04-14| 701.17
#2016-04-15| 699.40
#2016-04-18| 697.16
#2016-04-19| 705.78
#2016-04-20| 707.32
#2016-04-21| 717.32
#2016-04-22| 710.41
#2016-04-25| 705.43
#2016-04-26| 711.62
#2016-04-27| 713.86
#2016-04-28| 707.59
#2016-04-29| 706.13
#2016-05-02| 707.64
#2016-05-03| 696.94
#2016-05-04| 674.32
#2016-05-05| 670.17
#2016-05-06| 666.29
#2016-05-09| 667.23
#2016-05-10| 660.69
#2016-05-11| 660.43
#2016-05-12| 660.68
#2016-05-13| 646.42
#2016-05-16| 651.33
#2016-05-17| 656.85
#2016-05-18| 651.80
#2016-05-19| 640.40
#2016-05-20| 644.10
#2016-05-23| 648.57
#2016-05-24| 642.19
#2016-05-25| 656.10
#2016-05-26| 662.47
#2016-05-27| 666.35
#2016-05-30| 670.68
#2016-05-31| 672.49
#2016-06-01| 675.05
#2016-06-02| 681.24
#2016-06-03| 683.62
#2016-06-06| 687.79
#2016-06-07| 700.54
#2016-06-08| 700.93
#2016-06-09| 704.13
#2016-06-10| 698.62
#2016-06-13| 684.30
#2016-06-14| 683.43
#2016-06-15| 687.59
#2016-06-16| 684.33
#2016-06-17| 692.63
#2016-06-20| 700.48
#2016-06-21| 700.65
#2016-06-22| 707.32
#2016-06-23| 706.74
#2016-06-24| 684.91
#2016-06-27| 690.59
#2016-06-28| 693.95
#2016-06-29| 704.04
#2016-06-30| 712.80
#2016-07-01| 713.74
#2016-07-04| 727.75
#2016-07-05| 721.78
#2016-07-06| 716.64
#2016-07-07| 721.06
#2016-07-08| 716.19
#2016-07-11| 732.53
#2016-07-12| 747.24
#2016-07-13| 762.11
#2016-07-14| 771.60
#2016-07-15| 775.13
#2016-07-18| 769.07
#2016-07-19| 768.21
#2016-07-20| 763.95
#2016-07-21| 766.25
#2016-07-22| 768.24
#2016-07-25| 768.52
#2016-07-26| 763.93
#2016-07-27| 766.12
#2016-07-28| 767.56
#2016-07-29| 761.39
#2016-08-01| 773.81
#2016-08-02| 770.14
#2016-08-03| 763.45
#2016-08-04| 767.34
#2016-08-05| 778.59
#2016-08-08| 785.97
#2016-08-09| 785.88
#2016-08-10| 787.43
#2016-08-11| 781.71
#2016-08-12| 786.77
#2016-08-15| 784.89
#2016-08-16| 792.45
#2016-08-17| 794.94
#2016-08-18| 790.60
#2016-08-19| 784.46
#2016-08-22| 779.72
#2016-08-23| 779.53
#2016-08-24| 774.72
#2016-08-25| 767.20
#2016-08-26| 769.36
#2016-08-29| 769.39
#2016-08-30| 776.78
#2016-08-31| 767.33
#2016-09-01| 771.41
#2016-09-02| 776.32
#2016-09-05| 785.33
#2016-09-06| 796.58
#2016-09-07| 797.40
#2016-09-08| 805.94
#2016-09-09| 796.10
#2016-09-12| 767.13
#2016-09-13| 765.01
#2016-09-14| 762.52
#2016-09-15| 763.89
#2016-09-16| 758.35
#2016-09-19| 767.64
#2016-09-20| 774.11
#2016-09-21| 780.18
#2016-09-22| 796.51
#2016-09-23| 794.87
#2016-09-26| 784.22
#2016-09-27| 785.74
#2016-09-28| 790.59
#2016-09-29| 793.52
#2016-09-30| 785.91
#2016-10-03| 801.39
#2016-10-04| 807.19
#2016-10-05| 808.70
#2016-10-06| 816.05
#2016-10-07| 817.84
#2016-10-10| 821.49
#2016-10-11| 819.07
#2016-10-12| 811.76
#2016-10-13| 801.88
#2016-10-14| 808.31
#2016-10-17| 807.05
#2016-10-18| 823.87
#2016-10-19| 831.30
#2016-10-20| 836.06
#2016-10-21| 828.43
#2016-10-24| 836.04
#2016-10-25| 835.52
#2016-10-26| 830.02
#2016-10-27| 819.51
#2016-10-28| 822.03
#2016-10-31| 821.24
#2016-11-01| 844.49
#2016-11-02| 839.16
#2016-11-03| 831.58
#2016-11-04| 831.22
#2016-11-07| 848.30
#2016-11-08| 854.37
#2016-11-09| 852.44
#2016-11-10| 884.32
#2016-11-11| 877.44
#2016-11-14| 865.25
#2016-11-15| 841.91
#2016-11-16| 836.85
#2016-11-17| 837.72
#2016-11-18| 828.22
#2016-11-21| 823.75
#2016-11-22| 842.21
#2016-11-23| 848.67
#2016-11-24| 849.62
#2016-11-25| 859.27
#2016-11-28| 872.39
#2016-11-29| 864.10
#2016-11-30| 857.20
#2016-12-01| 855.20
#2016-12-02| 852.26
#2016-12-05| 852.75
#2016-12-06| 860.86
#2016-12-07| 865.76
#2016-12-08| 880.40
#2016-12-09| 877.38
#2016-12-12| 869.09
#2016-12-13| 869.75
#2016-12-14| 865.13
#2016-12-15| 853.67
#2016-12-16| 842.60
#2016-12-19| 836.42
#2016-12-20| 832.17
#2016-12-21| 831.22
#2016-12-22| 812.05
#2016-12-23| 808.42
#2016-12-26| 799.76
#2016-12-27| 804.88
#2016-12-28| 811.34
#2016-12-29| 815.22
#2016-12-30| 821.73
#2017-01-02| 826.54
#2017-01-03| 824.89
#2017-01-04| 831.44
#2017-01-05| 851.61
#2017-01-06| 848.62
#2017-01-09| 843.81
#2017-01-10| 854.65
#2017-01-11| 871.11
#2017-01-12| 874.94
#2017-01-13| 876.18
#2017-01-16| 874.43
#2017-01-17| 871.52
#2017-01-18| 885.33
#2017-01-19| 882.44
#2017-01-20| 875.54
#2017-01-23| 889.00
#2017-01-24| 899.90
#2017-01-25| 902.77
#2017-01-26| 906.27
#2017-01-27| 902.86
#2017-01-30| 903.84
#2017-01-31| 901.88
#2017-02-01| 912.34
#2017-02-02| 912.38
#2017-02-03| 905.48
#2017-02-06| 907.74
#2017-02-07| 901.29
#2017-02-08| 903.92
#2017-02-09| 904.44
#2017-02-10| 908.79
#2017-02-13| 913.72
#2017-02-14| 912.16
#2017-02-15| 916.99
#2017-02-16| 922.92
#2017-02-17| 915.27
#2017-02-20| 925.54
#2017-02-21| 927.19
#2017-02-22| 927.34
#2017-02-23| 928.51
#2017-02-24| 919.93
#2017-02-27| 915.94
#2017-02-28| 918.72
#2017-03-01| 923.24
#2017-03-02| 924.01
#2017-03-03| 917.36
#2017-03-06| 921.55
#2017-03-07| 915.04
#2017-03-08| 908.92
#2017-03-09| 896.52
#2017-03-10| 886.22
#2017-03-13| 894.96
#2017-03-14| 906.29
#2017-03-15| 910.86
#2017-03-16| 937.82
#2017-03-17| 940.77
#2017-03-20| 958.39
#2017-03-21| 958.07
#2017-03-22| 946.52
#2017-03-23| 948.67
#2017-03-24| 947.01
#2017-03-27| 932.95
#2017-03-28| 939.38
#2017-03-29| 946.46
#2017-03-30| 943.99
#2017-03-31| 943.29
#2017-04-03| 949.87
#2017-04-04| 955.41
#2017-04-05| 967.13
#2017-04-06| 964.50
#2017-04-07| 963.76
#2017-04-10| 965.24
#2017-04-11| 955.79
#2017-04-12| 954.16
#2017-04-13| 940.40
#2017-04-14| 939.02
#2017-04-17| 935.66
#2017-04-18| 924.05
#2017-04-19| 918.37
#2017-04-20| 917.55
#2017-04-21| 919.32
#2017-04-24| 920.04
#2017-04-25| 930.74
#2017-04-26| 934.01
#2017-04-27| 928.33
#2017-04-28| 929.00
#2017-05-01| 928.98
#2017-05-02| 926.45
#2017-05-03| 924.06
#2017-05-04| 915.98
#2017-05-05| 893.30
#2017-05-08| 896.09
#2017-05-09| 894.50
#2017-05-10| 893.63
#2017-05-11| 898.03
#2017-05-12| 900.07
#2017-05-15| 914.09
#2017-05-16| 918.63
#2017-05-17| 925.24
#2017-05-18| 907.30
#2017-05-19| 911.07
#2017-05-22| 910.80
#2017-05-23| 913.35
#2017-05-24| 907.98
#2017-05-25| 918.01
#2017-05-26| 931.18
#2017-05-29| 929.77
#2017-05-30| 929.94
#2017-05-31| 924.94
#2017-06-01| 916.93
#2017-06-02| 915.74
#2017-06-05| 922.41
#2017-06-06| 924.82
#2017-06-07| 933.33
#2017-06-08| 934.49
#2017-06-09| 941.25
#2017-06-12| 934.40
#2017-06-13| 939.96
#2017-06-14| 943.86
#2017-06-15| 931.83
#2017-06-16| 928.55
#2017-06-19| 940.91
#2017-06-20| 942.76
#2017-06-21| 937.60
#2017-06-22| 929.47
#2017-06-23| 929.23
#2017-06-26| 935.43
#2017-06-27| 936.78
#2017-06-28| 938.48
#2017-06-29| 950.27
#2017-06-30| 951.24
#2017-07-03| 962.56
#2017-07-04| 956.55
#2017-07-05| 963.35
#2017-07-06| 964.14
#2017-07-07| 960.35
#2017-07-10| 958.70
#2017-07-11| 960.83
#2017-07-12| 965.60
#2017-07-13| 976.50
#2017-07-14| 980.31
#2017-07-17| 990.12
#2017-07-18| 994.46
#2017-07-19|1014.32
#2017-07-20|1006.53
#2017-07-21|1004.61
#2017-07-24|1003.88
#2017-07-25|1011.83
#2017-07-26|1012.86
#2017-07-27|1016.06
#2017-07-28|1007.03
#2017-07-31|1027.60
#2017-08-01|1038.21
#2017-08-02|1049.29
#2017-08-03|1042.82
#2017-08-04|1053.79
#2017-08-07|1063.57
#2017-08-08|1077.74
#2017-08-09|1081.00
#2017-08-10|1066.47
#2017-08-11|1032.08
#2017-08-14|1051.25
#2017-08-15|1041.52
#2017-08-16|1052.11
#2017-08-17|1056.06
#2017-08-18|1051.38
#2017-08-21|1048.64
#2017-08-22|1061.04
#2017-08-23|1071.67
#2017-08-24|1074.64
#2017-08-25|1076.26
#2017-08-28|1079.46
#2017-08-29|1075.29
#2017-08-30|1099.23
#2017-08-31|1102.25
#2017-09-01|1113.18
#2017-09-04|1104.39
#2017-09-05|1107.38
#2017-09-06|1107.43
#2017-09-07|1111.80
#2017-09-08|1121.45
#2017-09-11|1129.41
#2017-09-12|1136.48
#2017-09-13|1124.77
#2017-09-14|1120.44
#2017-09-15|1116.73
#2017-09-18|1128.08
#2017-09-19|1122.79
#2017-09-20|1138.77
#2017-09-21|1127.92
#2017-09-22|1102.02
#2017-09-25|1075.11
#2017-09-26|1085.46
#2017-09-27|1080.98
#2017-09-28|1077.89
#2017-09-29|1092.47
#2017-10-02|1090.98
#2017-10-03|1102.63
#2017-10-04|1117.51
#2017-10-05|1118.79
#2017-10-06|1136.59
#2017-10-09|1130.28
#2017-10-10|1130.54
#2017-10-11|1122.44
#2017-10-12|1136.70
#2017-10-13|1140.82
#2017-10-16|1161.51
#2017-10-17|1155.63
#2017-10-18|1148.66
#2017-10-19|1131.32
#2017-10-20|1142.28
#2017-10-23|1144.24
#2017-10-24|1145.07
#2017-10-25|1159.00
#2017-10-26|1159.22
#2017-10-27|1151.18
#2017-10-30|1147.79
#2017-10-31|1145.45
#2017-11-01|1155.02
#2017-11-02|1155.19
#2017-11-03|1157.21
#2017-11-06|1156.02
#2017-11-07|1150.42
#2017-11-08|1137.43
#2017-11-09|1148.11
#2017-11-10|1141.07
#2017-11-13|1128.00
#2017-11-14|1128.33
#2017-11-15|1103.72
#2017-11-16|1101.67
#2017-11-17|1103.98
#2017-11-20|1105.23
#2017-11-21|1114.17
#2017-11-22|1120.62
#2017-11-23|1121.01
#2017-11-24|1114.56
#2017-11-27|1110.58
#2017-11-28|1110.39
#2017-11-29|1114.02
#2017-11-30|1100.43
#2017-12-01|1091.25
#2017-12-04|1100.26
#2017-12-05|1096.61
#2017-12-06|1066.17
#2017-12-07|1070.95
#2017-12-08|1084.87
#2017-12-11|1090.95
#2017-12-12|1084.51
#2017-12-13|1080.63
#2017-12-14|1086.75
#2017-12-15|1092.95
#2017-12-18|1109.35
#2017-12-19|1124.05
#2017-12-20|1126.48
#2017-12-21|1145.78
#2017-12-22|1148.77
#2017-12-25|1147.68
#2017-12-26|1152.70
#2017-12-27|1164.69
#2017-12-28|1186.44
#2017-12-29|1182.66
#2018-01-01|1178.08
#2018-01-02|1203.06
#2018-01-03|1212.95
#2018-01-04|1231.42
#2018-01-05|1244.30
#2018-01-08|1270.67
#2018-01-09|1263.61
#2018-01-10|1265.41
#2018-01-11|1263.74
#2018-01-12|1279.71
#2018-01-15|1266.27
#2018-01-16|1263.36
#2018-01-17|1258.73
#2018-01-18|1251.74
#2018-01-19|1265.58
#2018-01-22|1273.75
#2018-01-23|1300.69
#2018-01-24|1298.29
#2018-01-25|1311.33
#2018-01-26|1316.89
#2018-01-29|1335.63
#2018-01-30|1311.97
#2018-01-31|1308.41
#2018-02-01|1299.27
#2018-02-02|1311.38
#2018-02-05|1293.88
#2018-02-06|1233.58
#2018-02-07|1223.56
#2018-02-08|1221.05
#2018-02-09|1199.09
#2018-02-12|1208.73
#2018-02-13|1218.33
#2018-02-14|1232.69
#2018-02-15|1255.87
#2018-02-16|1248.93
#2018-02-19|1240.02
#2018-02-20|1233.06
#2018-02-21|1238.35
#2018-02-22|1241.74
#2018-02-23|1271.61
#2018-02-26|1279.23
#2018-02-27|1254.81
#2018-02-28|1242.42
#2018-03-01|1236.78
#2018-03-02|1213.59
#2018-03-05|1186.69
#2018-03-06|1199.20
#2018-03-07|1169.97
#2018-03-08|1173.97
#2018-03-09|1170.66
#2018-03-12|1197.10
#2018-03-13|1202.20
#2018-03-14|1201.64
#2018-03-15|1191.00
#2018-03-16|1178.06
#2018-03-19|1157.44
#2018-03-20|1154.22
#2018-03-21|1147.87
#2018-03-22|1150.34
#2018-03-23|1114.91
#2018-03-26|1128.80
#2018-03-27|1143.98
#2018-03-28|1117.35
#2018-03-29|1113.74
#2018-03-30|1115.06
#2018-04-02|1122.45
#2018-04-03|1121.82
#2018-04-04|1100.47
#2018-04-05|1120.67
#2018-04-06|1122.62
#2018-04-09|1136.01
#2018-04-10|1163.42
#2018-04-11|1171.09
#2018-04-12|1158.39
#2018-04-13|1158.58
#2018-04-16|1144.79
#2018-04-17|1139.76
#2018-04-18|1141.65
#2018-04-19|1188.42
#2018-04-20|1169.48
#2018-04-23|1162.15
#2018-04-24|1157.28
#2018-04-25|1140.14
#2018-04-26|1127.41
#2018-04-27|1136.14
#2018-04-30|1136.31
#2018-05-01|1136.28
#2018-05-02|1117.83
#2018-05-03|1114.70
#2018-05-04|1104.65
#2018-05-07|1115.22
#2018-05-08|1122.19
#2018-05-09|1121.10
#2018-05-10|1126.00
#2018-05-11|1141.35
#2018-05-14|1151.66
#2018-05-15|1151.38
#2018-05-16|1151.24
#2018-05-17|1144.02
#2018-05-18|1144.02
#2018-05-21|1127.06
#2018-05-22|1132.49
#2018-05-23|1095.10
#2018-05-24|1100.12
#2018-05-25|1111.45
#2018-05-28|1115.95
#2018-05-29|1110.77
#2018-05-30|1099.33
#2018-05-31|1117.62
#2018-06-01|1119.95
#2018-06-04|1134.76
#2018-06-05|1139.28
#2018-06-06|1152.48
#2018-06-07|1162.52
#2018-06-08|1144.32
#2018-06-11|1144.02
#2018-06-12|1144.54
#2018-06-13|1135.06
#2018-06-14|1126.17
#2018-06-15|1110.21
#2018-06-18|1100.65
#2018-06-19|1069.56
#2018-06-20|1080.59
#2018-06-21|1067.73
#2018-06-22|1073.41
#2018-06-25|1052.23
#2018-06-26|1041.60
#2018-06-27|1017.65
#2018-06-28|1008.41
#2018-06-29|1039.71
#2018-07-02|1027.07
#2018-07-03|1016.89
#2018-07-04|1009.44
#2018-07-05| 998.64
#2018-07-06| 998.71
#2018-07-09|1020.02
#2018-07-10|1026.91
#2018-07-11|1008.40
#2018-07-12|1011.51
#2018-07-13|1009.36
#2018-07-16| 994.94
#2018-07-17| 997.53
#2018-07-18| 981.84
#2018-07-19| 973.78
#2018-07-20| 972.46
#2018-07-23| 984.19
#2018-07-24|1018.27
#2018-07-25|1026.79
#2018-07-26|1018.67
#2018-07-27|1034.43
#2018-07-30|1038.15
#2018-07-31|1037.82
#2018-08-01|1030.97
#2018-08-02|1014.17
#2018-08-03|1012.79
#2018-08-06|1013.15
#2018-08-07|1033.17
#2018-08-08|1036.99
#2018-08-09|1047.98
#2018-08-10|1031.87
#2018-08-13|1012.37
#2018-08-14|1005.81
#2018-08-15| 987.87
#2018-08-16| 973.98
#2018-08-17| 981.11
#2018-08-20|1003.37
#2018-08-21|1011.49
#2018-08-22|1016.33
#2018-08-23|1007.87
#2018-08-24|1010.30
#2018-08-27|1022.15
#2018-08-28|1039.89
#2018-08-29|1048.09
#2018-08-30|1046.52
#2018-08-31|1037.80
#2018-09-03|1030.04
#2018-09-04|1023.93
#2018-09-05|1012.55
#2018-09-06|1010.66
#2018-09-07|1020.40
#2018-09-10| 996.01
#2018-09-11| 981.81
#2018-09-12| 984.69
#2018-09-13|1000.28
#2018-09-14|1012.76
#2018-09-17|1000.73
#2018-09-18|1002.18
#2018-09-19|1017.07
#2018-09-20|1023.21
#2018-09-21|1048.87
#2018-09-24|1027.51
#2018-09-25|1025.92
#2018-09-26|1033.54
#2018-09-27|1028.59
#2018-09-28|1010.66
#2018-10-01|1012.30
#2018-10-02|1002.40
#2018-10-03|1012.48
#2018-10-04| 994.02
#2018-10-05| 978.05
#2018-10-08| 953.97
#2018-10-09| 959.82
#2018-10-10| 972.50
#2018-10-11| 931.21
#2018-10-12| 960.06
#2018-10-15| 941.07
#2018-10-16| 949.78
#2018-10-17| 946.50
#2018-10-18| 941.71
#2018-10-19| 947.32
#2018-10-22| 951.75
#2018-10-23| 934.16
#2018-10-24| 931.60
#2018-10-25| 930.68
#2018-10-26| 918.69
#2018-10-29| 913.89
#2018-10-30| 911.46
#2018-10-31| 922.68
#2018-11-01| 929.15
#2018-11-02| 964.38
#2018-11-05| 954.10
#2018-11-06| 954.92
#2018-11-07| 965.25
#2018-11-08| 966.93
#2018-11-09| 951.14
#2018-11-12| 942.00
#2018-11-13| 946.51
#2018-11-14| 946.67
#2018-11-15| 954.53
#2018-11-16| 954.12
#2018-11-19| 960.60
#2018-11-20| 942.34
#2018-11-21| 932.80
#2018-11-22| 923.52
#2018-11-23| 925.47
#2018-11-26| 924.87
#2018-11-27| 910.49
#2018-11-28| 908.90
#2018-11-29| 923.77
#2018-11-30| 920.71
#2018-12-03| 938.71
#2018-12-04| 942.45
#2018-12-05| 921.97
#2018-12-06| 906.15
#2018-12-07| 904.33
#2018-12-10| 894.52
#2018-12-11| 892.49
#2018-12-12| 908.87
#2018-12-13| 920.67
#2018-12-14| 908.19
#2018-12-17| 910.78
#2018-12-18| 913.29
#2018-12-19| 921.62
#2018-12-20| 914.88
#2018-12-21| 906.13
#2018-12-24| 894.67
#2018-12-25| 891.27
#2018-12-26| 891.59
#2018-12-27| 889.01
#2018-12-28| 896.11
#2018-12-31| 904.70
#2019-01-01| 901.75
#2019-01-02| 874.51
#2019-01-03| 862.79
#2019-01-04| 881.59
#2019-01-07| 890.91
#2019-01-08| 892.78
#2019-01-09| 896.99
#2019-01-10| 901.00
#2019-01-11| 904.42
#2019-01-14| 893.29
#2019-01-15| 907.89
#2019-01-16| 903.62
#2019-01-17| 903.11
#2019-01-18| 908.14
#2019-01-21| 908.32
#2019-01-22| 891.81
#2019-01-23| 894.99
#2019-01-24| 900.19
#2019-01-25| 903.45
#2019-01-28| 900.98
#2019-01-29| 899.73
#2019-01-30| 905.22
#2019-01-31| 920.97
#2019-02-01| 911.78
#2019-02-04| 905.77
#2019-02-05| 905.64
#2019-02-06| 915.91
#2019-02-07| 913.14
#2019-02-08| 897.22
#2019-02-11| 892.66
#2019-02-12| 897.25
#2019-02-13| 903.81
#2019-02-14| 898.64
#2019-02-15| 878.16
#2019-02-18| 886.21
#2019-02-19| 889.50
#2019-02-20| 910.44
#2019-02-21| 922.19
#2019-02-22| 929.59
#2019-02-25| 938.86
#2019-02-26| 936.28
#2019-02-27| 929.57
#2019-02-28| 919.62
#2019-03-01| 927.09
#2019-03-04| 931.92
#2019-03-05| 936.06
#2019-03-06| 935.15
#2019-03-07| 928.43
#2019-03-08| 904.86
#2019-03-11| 914.12
#2019-03-12| 921.48
#2019-03-13| 912.81
#2019-03-14| 914.97
#2019-03-15| 921.21
#2019-03-18| 935.38
#2019-03-19| 931.07
#2019-03-20| 931.01
#2019-03-21| 934.16
#2019-03-22| 936.14
#2019-03-25| 910.01
#2019-03-26| 914.26
#2019-03-27| 917.04
#2019-03-28| 913.49
#2019-03-29| 924.09
#2019-04-01| 934.60
#2019-04-02| 932.11
#2019-04-03| 940.82
#2019-04-04| 930.11
#2019-04-05| 937.85
#2019-04-08| 935.51
#2019-04-09| 942.25
#2019-04-10| 937.23
#2019-04-11| 925.65
#2019-04-12| 924.74
#2019-04-15| 927.60
#2019-04-16| 931.21
#2019-04-17| 933.11
#2019-04-18| 923.94
#2019-04-19| 925.58
#2019-04-22| 914.61
#2019-04-23| 909.72
#2019-04-24| 910.49
#2019-04-25| 895.33
#2019-04-26| 904.09
#2019-04-29| 906.21
#2019-04-30| 909.45
#2019-05-01| 909.46
#2019-05-02| 904.25
#2019-05-03| 905.24
#2019-05-06| 886.68
#2019-05-07| 883.13
#2019-05-08| 871.68
#2019-05-09| 856.17
#2019-05-10| 850.12
#2019-05-13| 833.28
#2019-05-14| 827.18
#2019-05-15| 820.59
#2019-05-16| 823.57
#2019-05-17| 813.47
#2019-05-20| 827.34
#2019-05-21| 829.90
#2019-05-22| 827.92
#2019-05-23| 817.11
#2019-05-24| 829.73
#2019-05-27| 838.15
#2019-05-28| 843.50
#2019-05-29| 834.92
#2019-05-30| 832.91
#2019-05-31| 836.21
#2019-06-03| 842.94
#2019-06-04| 841.05
#2019-06-05| 840.43
#2019-06-06| 833.83
#2019-06-07| 832.81
#2019-06-10| 841.36
#2019-06-11| 848.17
#2019-06-12| 846.36
#2019-06-13| 843.21
#2019-06-14| 838.25
#2019-06-17| 824.45
#2019-06-18| 833.31
#2019-06-19| 848.43
#2019-06-20| 869.56
#2019-06-21| 870.97
#2019-06-24| 867.32
#2019-06-25| 876.74
#2019-06-26| 886.31
#2019-06-27| 883.19
#2019-06-28| 879.67
#2019-07-01| 883.95
#2019-07-02| 884.08
#2019-07-03| 882.55
#2019-07-04| 876.47
#2019-07-05| 864.03
#2019-07-08| 854.63
#2019-07-09| 853.99
#2019-07-10| 850.88
#2019-07-11| 860.46
#2019-07-12| 856.96
#2019-07-15| 858.82
#2019-07-16| 861.87
#2019-07-17| 860.75
#2019-07-18| 856.11
#2019-07-19| 857.04
#2019-07-22| 860.67
#2019-07-23| 859.85
#2019-07-24| 851.47
#2019-07-25| 845.90
#2019-07-26| 838.68
#2019-07-29| 825.93
#2019-07-30| 816.90
#2019-07-31| 819.92
#2019-08-01| 801.47
#2019-08-02| 785.28
#2019-08-05| 761.81
#2019-08-06| 758.63
#2019-08-07| 750.72
#2019-08-08| 760.49
#2019-08-09| 754.18
#2019-08-12| 753.61
#2019-08-13| 739.91
#2019-08-14| 749.40
#2019-08-15| 753.28
#2019-08-16| 757.61
#2019-08-19| 757.63
#2019-08-20| 751.40
#2019-08-21| 746.24
#2019-08-22| 735.47
#2019-08-23| 747.30
#2019-08-26| 732.01
#2019-08-27| 736.89
#2019-08-28| 732.33
#2019-08-29| 737.17
#2019-08-30| 752.69
#2019-09-02| 756.76
#2019-09-03| 741.68
#2019-09-04| 752.89
#2019-09-05| 761.73
#2019-09-06| 771.56
#2019-09-09| 775.98
#2019-09-10| 776.09
#2019-09-11| 793.05
#2019-09-12| 791.29
#2019-09-13| 797.47
#2019-09-16| 792.80
#2019-09-17| 780.54
#2019-09-18| 784.00
#2019-09-19| 773.61
#2019-09-20| 795.28
#2019-09-23| 792.49
#2019-09-24| 783.48
#2019-09-25| 774.71
#2019-09-26| 782.22
#2019-09-27| 772.10
#2019-09-30| 766.37
#2019-10-01| 760.63
#2019-10-02| 754.97
#2019-10-03| 747.56
#2019-10-04| 744.37
#2019-10-07| 741.62
#2019-10-08| 744.66
#2019-10-09| 750.31
#2019-10-10| 746.17
#2019-10-11| 754.14
#2019-10-14| 762.43
#2019-10-15| 769.70
#2019-10-16| 762.23
#2019-10-17| 768.33
#2019-10-18| 768.71
#2019-10-21| 769.18
#2019-10-22| 769.02
#2019-10-23| 765.60
#2019-10-24| 770.29
#2019-10-25| 767.33
#2019-10-28| 769.31
#2019-10-29| 786.16
#2019-10-30| 787.14
#2019-10-31| 781.68
#2019-11-01| 792.32
#2019-11-04| 807.51
#2019-11-05| 814.77
#2019-11-06| 815.67
#2019-11-07| 822.72
#2019-11-08| 820.22
#2019-11-11| 811.71
#2019-11-12| 811.77
#2019-11-13| 793.00
#2019-11-14| 783.62
#2019-11-15| 783.50
#2019-11-18| 792.43
#2019-11-19| 791.87
#2019-11-20| 788.15
#2019-11-21| 778.26
#2019-11-22| 784.22
#2019-11-25| 802.41
#2019-11-26| 800.30
#2019-11-27| 802.82
#2019-11-28| 802.62
#2019-11-29| 790.46
#2019-12-02| 798.79
#2019-12-03| 790.65
#2019-12-04| 794.58
#2019-12-05| 792.20
#2019-12-06| 795.68
#2019-12-09| 800.51
#2019-12-10| 799.45
#2019-12-11| 801.76
#2019-12-12| 811.11
#2019-12-13| 827.18
#2019-12-16| 822.32
#2019-12-17| 837.26
#2019-12-18| 841.77
#2019-12-19| 839.03
#2019-12-20| 836.27
#2019-12-23| 840.00
#2019-12-24| 840.67
#2019-12-25| 840.07
#2019-12-26| 843.07
#2019-12-27| 854.80
#2019-12-30| 862.72
#2019-12-31| 858.41
#2020-01-01| 857.36
#2020-01-02| 871.46
#2020-01-03| 871.01
#2020-01-06| 854.77
#2020-01-07| 859.93
#2020-01-08| 854.00
#2020-01-09| 869.29
#2020-01-10| 872.65
#2020-01-13| 878.75
#2020-01-14| 882.83
#2020-01-15| 879.88
#2020-01-16| 874.98
#2020-01-17| 876.42
#2020-01-20| 865.88
#2020-01-21| 851.64
#2020-01-22| 849.84
#2020-01-23| 844.02
#2020-01-24| 847.30
#2020-01-27| 829.53
#2020-01-28| 820.35
#2020-01-29| 812.77
#2020-01-30| 791.73
#2020-01-31| 780.17
#2020-02-03| 770.80
#2020-02-04| 790.35
#2020-02-05| 805.09
#2020-02-06| 816.73
#2020-02-07| 813.49
#2020-02-10| 804.89
#2020-02-11| 812.15
#2020-02-12| 815.82
#2020-02-13| 813.05
#2020-02-14| 812.56
#2020-02-17| 812.92
#2020-02-18| 804.35
#2020-02-19| 806.27
#2020-02-20| 807.41
#2020-02-21| 798.40
#2020-02-24| 766.03
#2020-02-25| 764.72
#2020-02-26| 754.47
#2020-02-27| 751.23
#2020-02-28| 715.86
#2020-03-02| 713.33
#2020-03-03| 731.35
#2020-03-04| 735.11
#2020-03-05| 735.68
#2020-03-06| 713.76
#2020-03-09| 664.99
#2020-03-10| 671.53
#2020-03-11| 660.87
#2020-03-12| 615.95
#2020-03-13| 613.80
#2020-03-16| 573.57
#2020-03-17| 560.17
#2020-03-18| 537.03
#2020-03-19| 518.09
#2020-03-20| 555.43
#2020-03-23| 508.98
#2020-03-24| 522.06
#2020-03-25| 542.23
#2020-03-26| 548.89
#2020-03-27| 552.56
#2020-03-30| 539.50
#2020-03-31| 552.68
#2020-04-01| 538.07
#2020-04-02| 541.38
#2020-04-03| 536.58
#2020-04-06| 545.11
#2020-04-07| 573.14
#2020-04-08| 569.49
#2020-04-09| 582.67
#2020-04-10| 583.73
#2020-04-13| 585.80
#2020-04-14| 596.76
#2020-04-15| 596.52
#2020-04-16| 594.16
#2020-04-17| 604.15
#2020-04-20| 594.58
#2020-04-21| 573.73
#2020-04-22| 573.89
#2020-04-23| 579.00
#2020-04-24| 571.21
#2020-04-27| 578.99
#2020-04-28| 580.97
#2020-04-29| 592.69
#2020-04-30| 615.30
#2020-05-01| 615.29
#2020-05-04| 580.29
#2020-05-05| 585.79
#2020-05-06| 590.25
#2020-05-07| 590.11
#2020-05-08| 594.12
#2020-05-11| 600.24
#2020-05-12| 597.89
#2020-05-13| 602.72
#2020-05-14| 589.51
#2020-05-15| 593.01
#2020-05-18| 592.29
#2020-05-19| 603.46
#2020-05-20| 607.98
#2020-05-21| 608.00
#2020-05-22| 589.90
#2020-05-25| 590.73
#2020-05-26| 603.48
#2020-05-27| 610.24
#2020-05-28| 616.25
#2020-05-29| 618.82
#2020-06-01| 633.38
#2020-06-02| 644.99
#2020-06-03| 655.65
#2020-06-04| 646.34
#2020-06-05| 658.43
#2020-06-08| 659.92
#2020-06-09| 661.59
#2020-06-10| 656.47
#2020-06-11| 644.29
#2020-06-12| 641.27
#2020-06-15| 626.75
#2020-06-16| 641.80
#2020-06-17| 642.91
#2020-06-18| 647.93
#2020-06-19| 648.11
#2020-06-22| 647.56
#2020-06-23| 653.27
#2020-06-24| 648.93
#2020-06-25| 646.98
#2020-06-26| 645.55
#2020-06-29| 642.03
#2020-06-30| 646.53
#2020-07-01| 649.02
#2020-07-02| 663.27
#2020-07-03| 667.66
#2020-07-06| 690.88
#2020-07-07| 684.74
#2020-07-08| 698.58
#2020-07-09| 710.96
#2020-07-10| 699.09
#2020-07-13| 708.88
#2020-07-14| 695.28
#2020-07-15| 697.96
#2020-07-16| 693.62
#2020-07-17| 701.23
#2020-07-20| 705.48
#2020-07-21| 709.49
#2020-07-22| 707.01
#2020-07-23| 709.17
#2020-07-24| 691.80
#2020-07-27| 697.15
#2020-07-28| 697.09
#2020-07-29| 702.66
#2020-07-30| 695.67
#2020-07-31| 701.13
#2020-08-03| 696.79
#2020-08-04| 710.50
#2020-08-05| 728.34
#2020-08-06| 739.88
#2020-08-07| 739.35
#2020-08-10| 742.73
#2020-08-11| 744.43
#2020-08-12| 741.90
#2020-08-13| 746.11
#2020-08-14| 746.58
#2020-08-17| 759.71
#2020-08-18| 768.63
#2020-08-19| 769.43
#2020-08-20| 764.98
#2020-08-21| 763.78
#2020-08-24| 770.19
#2020-08-25| 778.21
#2020-08-26| 775.13
#2020-08-27| 778.02
#2020-08-28| 776.05
#2020-08-31| 766.85
#2020-09-01| 791.55
#2020-09-02| 797.24
#2020-09-03| 793.50
#2020-09-04| 784.30
#2020-09-07| 791.24
#2020-09-08| 781.28
#2020-09-09| 778.58
#2020-09-10| 774.97
#2020-09-11| 779.35
#2020-09-14| 784.35
#2020-09-15| 784.31
#2020-09-16| 790.06
#2020-09-17| 783.04
#2020-09-18| 792.35
#2020-09-21| 774.72
#2020-09-22| 760.72
#2020-09-23| 754.92
#2020-09-24| 725.36
#2020-09-25| 741.66
#2020-09-28| 752.54
#2020-09-29| 761.08
#2020-09-30| 756.54
#2020-10-01| 761.75
#2020-10-02| 761.23
#2020-10-05| 770.02
#2020-10-06| 777.92
#2020-10-07| 769.06
#2020-10-08| 774.15
#2020-10-09| 774.61
#2020-10-12| 767.19
#2020-10-13| 771.17
#2020-10-14| 774.46
#2020-10-15| 768.82
#2020-10-16| 782.30
#2020-10-19| 785.94
#2020-10-20| 792.90
#2020-10-21| 804.74
#2020-10-22| 809.22
#2020-10-23| 804.10
#2020-10-26| 792.77
#2020-10-27| 794.54
#2020-10-28| 785.94
#2020-10-29| 779.52
#2020-10-30| 779.38
#2020-11-02| 788.28
#2020-11-03| 800.24
#2020-11-04| 796.47
#2020-11-05| 814.85
#2020-11-06| 831.81
#2020-11-09| 847.40
#2020-11-10| 843.83
#2020-11-11| 859.83
#2020-11-12| 860.75
#2020-11-13| 868.81
#2020-11-16| 881.62
#2020-11-17| 892.09
#2020-11-18| 902.15
#2020-11-19| 893.84
#2020-11-20| 903.10
#2020-11-23| 919.77
#2020-11-24| 916.47
#2020-11-25| 909.06
#2020-11-26| 936.34
#2020-11-27| 936.98
#2020-11-30| 931.30
#2020-12-01| 948.58
#2020-12-02| 958.96
#2020-12-03| 964.17
#2020-12-04| 979.07
#2020-12-07| 975.85
#2020-12-08| 976.93
#2020-12-09| 978.21
#2020-12-10| 979.80
#2020-12-11| 980.46
#2020-12-14| 988.05
#2020-12-15| 987.79
#2020-12-16|1002.09
#2020-12-17|1006.38
#2020-12-18|1013.69
#2020-12-21|1009.14
#2020-12-22| 994.66
#2020-12-23|1005.70
#2020-12-24|1015.43
#2020-12-25|1015.16
#2020-12-28|1037.78
#2020-12-29|1031.39
#2020-12-30|1047.04
#2020-12-31|1050.20
#2021-01-01|1050.05
#2021-01-04|1091.00
#2021-01-05|1094.59
#2021-01-06|1100.90
#2021-01-07|1126.47
#2021-01-08|1121.60
#2021-01-11|1097.01
#2021-01-12|1092.74
#2021-01-13|1101.98
#2021-01-14|1098.29
#2021-01-15|1091.44
#2021-01-18|1063.03
#2021-01-19|1074.44
#2021-01-20|1086.72
#2021-01-21|1085.65
#2021-01-22|1057.58
#2021-01-25|1069.11
#2021-01-26|1061.13
#2021-01-27|1042.93
#2021-01-28|1021.56
#2021-01-29|1009.66
#2021-02-01|1059.07
#2021-02-02|1073.88
#2021-02-03|1073.88
#2021-02-04|1072.67
#2021-02-05|1075.13
#2021-02-08|1108.11
#2021-02-09|1121.57
#2021-02-10|1135.90
#2021-02-11|1144.02
#2021-02-12|1137.41
#2021-02-15|1138.84
#2021-02-16|1185.19
#2021-02-17|1194.54
#2021-02-18|1198.70
#2021-02-19|1199.06
#2021-02-22|1228.72
#2021-02-23|1246.28
#2021-02-24|1214.47
#2021-02-25|1253.85
#2021-02-26|1192.66
#2021-03-01|1206.41
#2021-03-02|1196.74
#2021-03-03|1252.36
#2021-03-04|1206.58
#2021-03-05|1181.79
#2021-03-08|1175.32
#2021-03-09|1177.10
#2021-03-10|1198.87
#2021-03-11|1226.43
#2021-03-12|1217.28
#2021-03-15|1224.43
#2021-03-16|1218.95
#2021-03-17|1209.55
#2021-03-18|1214.29
#2021-03-19|1205.40
#2021-03-22|1212.58
#2021-03-23|1185.87
#2021-03-24|1151.08
#2021-03-25|1160.87
#2021-03-26|1188.33
#2021-03-29|1190.79
#2021-03-30|1202.40
#2021-03-31|1191.70
#2021-04-01|1229.26
#2021-04-02|1229.26
#2021-04-05|1230.83
#2021-04-06|1242.61
#2021-04-07|1262.21
#2021-04-08|1308.02
#2021-04-09|1292.64
#2021-04-12|1260.44
#2021-04-13|1279.83
#2021-04-14|1318.51
#2021-04-15|1341.14
#2021-04-16|1371.10
#2021-04-19|1401.03
#2021-04-20|1400.99
#2021-04-21|1388.49
#2021-04-22|1408.76
#2021-04-23|1401.99
#2021-04-26|1435.85
#2021-04-27|1448.43
#2021-04-28|1433.81
#2021-04-29|1493.32
#2021-04-30|1477.14
#2021-05-03|1468.37
#2021-05-04|1479.75
#2021-05-05|1511.82
#2021-05-06|1549.98
#2021-05-07|1587.06
#2021-05-10|1669.44
#2021-05-11|1610.54
#2021-05-12|1556.30
#2021-05-13|1512.81
#2021-05-14|1488.64
#2021-05-17|1470.19
#2021-05-18|1521.66
#2021-05-19|1533.02
#2021-05-20|1468.78
#2021-05-21|1480.51
#2021-05-24|1461.67
#2021-05-25|1475.41
#2021-05-26|1470.78
#2021-05-27|1474.02
#2021-05-28|1502.28
#2021-05-31|1529.92
#2021-06-01|1518.10
#2021-06-02|1542.49
#2021-06-03|1537.43
#2021-06-04|1511.06
#2021-06-07|1514.19
#2021-06-08|1495.00
#2021-06-09|1479.98
#2021-06-10|1483.18
#2021-06-11|1507.48
#2021-06-14|1505.78
#2021-06-15|1490.73
#2021-06-16|1446.04
#2021-06-17|1427.56
#2021-06-18|1404.63
#2021-06-21|1389.27
#2021-06-22|1412.58
#2021-06-23|1409.31
#2021-06-24|1414.99
#2021-06-25|1452.82
#2021-06-28|1460.80
#2021-06-29|1450.48
#2021-06-30|1466.93
#2021-07-01|1461.51
#2021-07-02|1447.58
#2021-07-05|1485.31
#2021-07-06|1491.03
#2021-07-07|1497.84
#2021-07-08|1468.66
#2021-07-09|1488.89
#2021-07-12|1494.74
#2021-07-13|1486.05
#2021-07-14|1472.62
#2021-07-15|1498.25
#2021-07-16|1501.32
#2021-07-19|1487.03
#2021-07-20|1451.72
#2021-07-21|1459.15
#2021-07-22|1498.85
#2021-07-23|1504.49
#2021-07-26|1498.05
#2021-07-27|1501.49
#2021-07-28|1500.14
#2021-07-29|1569.33
#2021-07-30|1555.05
#2021-08-02|1578.35
#2021-08-03|1559.62
#2021-08-04|1572.17
#2021-08-05|1562.00
#2021-08-06|1562.55
#2021-08-09|1554.47
#2021-08-10|1527.61
#2021-08-11|1557.30
#2021-08-12|1580.81
#2021-08-13|1590.78
#2021-08-16|1582.88
#2021-08-17|1542.03
#2021-08-18|1544.66
#2021-08-19|1502.05
#2021-08-20|1441.34
#2021-08-23|1465.84
#2021-08-24|1496.40
#2021-08-25|1505.82
#2021-08-26|1499.24
#2021-08-27|1519.98
#2021-08-30|1570.86
#2021-08-31|1596.35
#2021-09-01|1565.65
#2021-09-02|1567.19
#2021-09-03|1579.79
#2021-09-06|1596.15
#2021-09-07|1591.01
#2021-09-08|1570.01
#2021-09-09|1599.22
#2021-09-10|1624.52
#2021-09-13|1645.17
#2021-09-14|1623.64
#2021-09-15|1627.36
#2021-09-16|1592.59
#2021-09-17|1565.43
#2021-09-20|1504.07
#2021-09-21|1520.06
#2021-09-22|1507.62
#2021-09-23|1516.63
#2021-09-24|1491.22
#2021-09-27|1477.19
#2021-09-28|1484.41
#2021-09-29|1479.41
#2021-09-30|1488.88
#2021-10-01|1478.33
#2021-10-04|1478.55
#2021-10-05|1493.44
#2021-10-06|1458.79
#2021-10-07|1468.92
#2021-10-08|1454.71
#2021-10-11|1468.85
#2021-10-12|1469.83
#2021-10-13|1475.01
#2021-10-14|1494.47
#2021-10-15|1517.09
#2021-10-18|1561.79
#2021-10-19|1552.62
#2021-10-20|1540.12
#2021-10-21|1524.60
#2021-10-22|1491.55
#2021-10-25|1498.54
#2021-10-26|1522.35
#2021-10-27|1501.73
#2021-10-28|1462.78
#2021-10-29|1468.66
#2021-11-01|1469.65
#2021-11-02|1453.32
#2021-11-03|1465.73
#2021-11-04|1460.47
#2021-11-05|1451.36
#2021-11-08|1487.96
#2021-11-09|1483.81
#2021-11-10|1464.25
#2021-11-11|1475.20
#2021-11-12|1477.69
#2021-11-15|1456.79
#2021-11-16|1449.46
#2021-11-17|1449.59
#2021-11-18|1437.24
#2021-11-19|1440.79
#2021-11-22|1448.29
#2021-11-23|1462.11
#2021-11-24|1463.27
#2021-11-25|1466.88
#2021-11-26|1411.70
#2021-11-29|1397.72
#2021-11-30|1386.63
#2021-12-01|1401.57
#2021-12-02|1406.07
#2021-12-03|1408.97
#2021-12-06|1394.21
#2021-12-07|1427.84
#2021-12-08|1443.20
#2021-12-09|1452.98
#2021-12-10|1442.78
#2021-12-13|1444.59
#2021-12-14|1422.69
#2021-12-15|1407.59
#2021-12-16|1414.16
#2021-12-17|1419.12
#2021-12-20|1384.88
#2021-12-21|1404.82
#2021-12-22|1417.73
#2021-12-23|1434.03
#2021-12-24|1431.57
#2021-12-27|1433.38
#2021-12-28|1442.17
#2021-12-29|1433.96
#2021-12-30|1425.57
#2021-12-31|1442.22
#2022-01-03|1454.73
#2022-01-04|1439.00
#2022-01-05|1444.56
#2022-01-06|1435.38
#2022-01-07|1436.39
#2022-01-10|1447.78
#2022-01-11|1435.31
#2022-01-12|1459.56
#2022-01-13|1496.24
#2022-01-14|1479.88
#2022-01-17|1473.18
#2022-01-18|1456.64
#2022-01-19|1451.70
#2022-01-20|1471.18
#2022-01-21|1467.43
#2022-01-24|1427.58
#2022-01-25|1419.99
#2022-01-26|1428.69
#2022-01-27|1414.55
#2022-01-28|1404.20
#2022-01-31|1407.15
#2022-02-01|1432.12
#2022-02-02|1436.74
#2022-02-03|1432.95
#2022-02-04|1454.52
#2022-02-07|1465.32
#2022-02-08|1475.69
#2022-02-09|1508.86
#2022-02-10|1541.02
#2022-02-11|1533.87
#2022-02-14|1504.04
#2022-02-15|1508.60
#2022-02-16|1520.40
#2022-02-17|1533.34
#2022-02-18|1537.45
#2022-02-21|1533.57
#2022-02-22|1522.05
#2022-02-23|1520.78
#2022-02-24|1468.82
#2022-02-25|1504.65
#2022-02-28|1543.42
#2022-03-01|1551.80
#2022-03-02|1591.06
#2022-03-03|1607.88
#2022-03-04|1580.43
#2022-03-07|1593.58
#2022-03-08|1533.46
#2022-03-09|1525.61
#2022-03-10|1537.44
#2022-03-11|1532.19
#2022-03-14|1497.69
#2022-03-15|1430.79
#2022-03-16|1475.12
#2022-03-17|1525.49
#2022-03-18|1535.79
#2022-03-21|1543.92
#2022-03-22|1560.02
#2022-03-23|1579.75
#2022-03-24|1600.51
#2022-03-25|1602.81
#2022-03-28|1595.42
#2022-03-29|1595.81
#2022-03-30|1573.98
#2022-03-31|1567.14
#2022-04-01|1578.66
#2022-04-04|1603.77
#2022-04-05|1608.71
#2022-04-06|1606.55
#2022-04-07|1586.65
#2022-04-08|1622.86
#2022-04-11|1603.98
#2022-04-12|1579.90
#2022-04-13|1607.03
#2022-04-14|1615.14
#2022-04-15|1612.48
#2022-04-18|1607.15
#2022-04-19|1590.81
#2022-04-20|1571.46
#2022-04-21|1555.76
#2022-04-22|1531.41
#2022-04-25|1466.26
#2022-04-26|1459.58
#2022-04-27|1467.48
#2022-04-28|1476.22
#2022-04-29|1483.65
#2022-05-02|1488.27
#2022-05-03|1477.96
#2022-05-04|1459.56
#2022-05-05|1466.54
#2022-05-06|1408.70
#2022-05-09|1373.08
#2022-05-10|1325.90
#2022-05-11|1335.46
#2022-05-12|1285.10
#2022-05-13|1278.03
#2022-05-16|1278.48
#2022-05-17|1339.71
#2022-05-18|1343.03
#2022-05-19|1303.67
#2022-05-20|1341.77
#2022-05-23|1296.73
#2022-05-24|1291.40
#2022-05-25|1285.94
#2022-05-26|1306.23
#2022-05-27|1314.52
#2022-05-30|1327.29
#2022-05-31|1343.04
#2022-06-01|1330.99
#2022-06-02|1325.98
#2022-06-03|1317.28
#2022-06-06|1345.77
#2022-06-07|1330.83
#2022-06-08|1339.64
#2022-06-09|1322.28
#2022-06-10|1308.60
#2022-06-13|1271.86
#2022-06-14|1264.87
#2022-06-15|1250.76
#2022-06-16|1220.94
#2022-06-17|1211.25
#2022-06-20|1181.33
#2022-06-21|1206.60
#2022-06-22|1164.40
#2022-06-23|1148.62
#2022-06-24|1153.07
#2022-06-27|1172.61
#2022-06-28|1179.60
#2022-06-29|1158.16
#2022-06-30|1143.76
#2022-07-01|1141.07
#2022-07-04|1125.90
#2022-07-05|1134.43
#2022-07-06|1115.70
#2022-07-07|1133.76
#2022-07-08|1136.70
#2022-07-11|1132.44
#2022-07-12|1114.70
#2022-07-13|1117.94
#2022-07-14|1115.32
#2022-07-15|1091.64
#2022-07-18|1132.76
#2022-07-19|1139.53
#2022-07-20|1149.44
#2022-07-21|1148.34
#2022-07-22|1155.17
#2022-07-25|1164.43
#2022-07-26|1144.17
#2022-07-27|1143.00
#2022-07-28|1159.40
#2022-07-29|1180.68
#2022-08-01|1196.77
#2022-08-02|1185.33
#2022-08-03|1179.04
#2022-08-04|1182.05
#2022-08-05|1193.43
#2022-08-08|1191.82
#2022-08-09|1195.35
#2022-08-10|1198.00
#2022-08-11|1219.90
#2022-08-12|1237.15
#2022-08-15|1234.70
#2022-08-16|1227.51
#2022-08-17|1231.22
#2022-08-18|1226.22
#2022-08-19|1217.09
#2022-08-22|1197.67
#2022-08-23|1205.36
#2022-08-24|1200.89
#2022-08-25|1213.67
#2022-08-26|1223.96
#2022-08-29|1197.01
#2022-08-30|1215.71
#2022-08-31|1212.79
#2022-09-01|1182.41
#2022-09-02|1167.46
#2022-09-05|1183.23
#2022-09-06|1196.65
#2022-09-07|1192.14
#2022-09-08|1197.01
#2022-09-09|1207.81
#2022-09-12|1220.78
#2022-09-13|1231.38
#2022-09-14|1223.68
#2022-09-15|1215.54
#2022-09-16|1188.78
#2022-09-19|1172.76
#2022-09-20|1180.51
#2022-09-21|1164.12
#2022-09-22|1152.20
#2022-09-23|1134.63
#2022-09-26|1083.20
#2022-09-27|1081.09
#2022-09-28|1043.65
#2022-09-29|1056.04
#2022-09-30|1073.88
#2022-10-03|1061.39
#2022-10-04|1089.67
#2022-10-05|1110.10
#2022-10-06|1129.08
#2022-10-07|1113.70
#2022-10-10|1101.94
#2022-10-11|1077.31
#2022-10-12|1085.17
#2022-10-13|1073.13
#2022-10-14|1073.83
#2022-10-17|1065.95
#2022-10-18|1073.37
#2022-10-19|1067.28
#2022-10-20|1079.21
#2022-10-21|1069.16
#2022-10-24|1064.38
#2022-10-25|1069.58
#2022-10-26|1075.88
#2022-10-27|1103.27
#2022-10-28|1087.07
#2022-10-31|1077.72
#2022-11-01|1096.43
#2022-11-02|1108.81
#2022-11-03|1094.75
#2022-11-04|1127.67
#2022-11-07|1160.39
#2022-11-08|1164.09
#2022-11-09|1171.34
#2022-11-10|1153.73
#2022-11-11|1213.10
#2022-11-14|1230.38
#2022-11-15|1239.65
#2022-11-16|1222.22
#2022-11-17|1203.13
#2022-11-18|1197.67
#2022-11-21|1187.09
#2022-11-22|1191.43
#2022-11-23|1198.35
#2022-11-24|1215.28
#2022-11-25|1215.89
#2022-11-28|1194.22
#2022-11-29|1212.37
#2022-11-30|1237.19
#2022-12-01|1264.29
#2022-12-02|1262.87
#2022-12-05|1289.39
#2022-12-06|1267.54
#2022-12-07|1248.38
#2022-12-08|1260.83
#2022-12-09|1267.73
#2022-12-12|1255.38
#2022-12-13|1249.67
#2022-12-14|1268.95
#2022-12-15|1258.34
#2022-12-16|1251.01
#2022-12-19|1243.19
#2022-12-20|1224.77
#2022-12-21|1234.16
#2022-12-22|1240.51
#2022-12-23|1214.01
#2022-12-26|1222.34
#2022-12-27|1248.22
#2022-12-28|1252.16
#2022-12-29|1246.92
#2022-12-30|1253.86
#2023-01-02|1269.98
#2023-01-03|1279.99
#2023-01-04|1258.97
#2023-01-05|1269.73
#2023-01-06|1263.63
#2023-01-09|1307.11
#2023-01-10|1312.10
#2023-01-11|1320.31
#2023-01-12|1328.40
#2023-01-13|1342.77
#2023-01-16|1343.76
#2023-01-17|1343.91
#2023-01-18|1362.05
#2023-01-19|1364.82
#2023-01-20|1371.96
#2023-01-23|1368.50
#2023-01-24|1362.24
#2023-01-25|1362.71
#2023-01-26|1371.97
#2023-01-27|1366.92
#2023-01-30|1358.15
#2023-01-31|1359.18
#2023-02-01|1378.39
#2023-02-02|1373.50
#2023-02-03|1361.78
#2023-02-06|1321.97
#2023-02-07|1312.69
#2023-02-08|1322.55
#2023-02-09|1318.99
#2023-02-10|1301.80
#2023-02-13|1296.51
#2023-02-14|1307.52
#2023-02-15|1299.53
#2023-02-16|1299.98
#2023-02-17|1295.72
#2023-02-20|1305.59
#2023-02-21|1311.65
#2023-02-22|1293.52
#2023-02-23|1294.21
#2023-02-24|1266.26
#2023-02-27|1250.92
#2023-02-28|1239.47
#2023-03-01|1256.06
#2023-03-02|1256.42
#2023-03-03|1263.80
#2023-03-06|1263.36
#2023-03-07|1261.54
#2023-03-08|1247.44
#2023-03-09|1237.81
#2023-03-10|1225.36
#2023-03-13|1238.45
#2023-03-14|1227.75
#2023-03-15|1230.48
#2023-03-16|1196.25
#2023-03-17|1221.42
#2023-03-20|1217.42
#2023-03-21|1222.61
#2023-03-22|1222.37
#2023-03-23|1240.90
#2023-03-24|1230.25
#2023-03-27|1224.52
#2023-03-28|1234.71
#2023-03-29|1247.58
#2023-03-30|1252.20
#2023-03-31|1257.72
#2023-04-03|1249.81
#2023-04-04|1252.82
#2023-04-05|1256.06
#2023-04-06|1257.78
#2023-04-07|1257.80
#2023-04-10|1260.48
#2023-04-11|1288.76
#2023-04-12|1296.65
#2023-04-13|1302.35
#2023-04-14|1321.35
#2023-04-17|1317.99
#2023-04-18|1313.48
#2023-04-19|1315.51
#2023-04-20|1307.03
#2023-04-21|1288.49
#2023-04-24|1288.16
#2023-04-25|1276.77
#2023-04-26|1273.88
#2023-04-27|1279.16
#2023-04-28|1282.86
#2023-05-01|1282.87
#2023-05-02|1295.49
#2023-05-03|1293.81
#2023-05-04|1301.95
#2023-05-05|1289.76
#2023-05-08|1295.50
#2023-05-09|1279.04
#2023-05-10|1273.65
#2023-05-11|1251.71
#2023-05-12|1216.03
#2023-05-15|1221.93
#2023-05-16|1224.38
#2023-05-17|1212.22
#2023-05-18|1211.14
#2023-05-19|1206.86
#2023-05-22|1209.74
#2023-05-23|1202.72
#2023-05-24|1198.59
#2023-05-25|1183.49
#2023-05-26|1189.81
#2023-05-29|1198.32
#2023-05-30|1186.17
#2023-05-31|1174.90
#2023-06-01|1180.87
#2023-06-02|1212.71
#2023-06-05|1212.26
#2023-06-06|1217.55
#2023-06-07|1226.56
#2023-06-08|1225.89
#2023-06-09|1226.54
#2023-06-12|1224.36
#2023-06-13|1228.99
#2023-06-14|1245.80
#2023-06-15|1249.84
#2023-06-16|1267.29
#2023-06-19|1255.96
#2023-06-20|1244.55
#2023-06-21|1237.73
#2023-06-22|1232.42
#2023-06-23|1222.77
#2023-06-26|1223.43
#2023-06-27|1234.25
#2023-06-28|1237.37
#2023-06-29|1229.32
#2023-06-30|1228.37
#2023-07-03|1250.55
#2023-07-04|1252.55
#2023-07-05|1252.53
#2023-07-06|1236.05
#2023-07-07|1224.07
#2023-07-10|1237.51
#2023-07-11|1244.61
#2023-07-12|1251.61
#2023-07-13|1270.22
#2023-07-14|1285.65
#2023-07-17|1278.52
#2023-07-18|1270.11
#2023-07-19|1269.01
#2023-07-20|1281.42
#2023-07-21|1269.07
#2023-07-24|1257.26
#2023-07-25|1291.81
#2023-07-26|1297.36
#2023-07-27|1293.58
#2023-07-28|1286.87
#2023-07-31|1303.60
#2023-08-01|1306.67
#2023-08-02|1280.09
#2023-08-03|1270.27
#2023-08-04|1276.16
#2023-08-07|1276.93
#2023-08-08|1272.17
#2023-08-09|1276.27
#2023-08-10|1273.15
#2023-08-11|1259.98
#2023-08-14|1236.38
#2023-08-15|1228.11
#2023-08-16|1214.21
#2023-08-17|1208.08
#2023-08-18|1200.31
#2023-08-21|1202.43
#2023-08-22|1212.87
#2023-08-23|1214.58
#2023-08-24|1220.32
#2023-08-25|1209.06
#2023-08-28|1206.62
#2023-08-29|1219.64
#2023-08-30|1231.77
#2023-08-31|1229.12
#2023-09-01|1248.45
#2023-09-04|1288.76
#2023-09-05|1281.35
#2023-09-06|1270.19
#2023-09-07|1260.71
#2023-09-08|1258.35
#2023-09-11|1267.99
#2023-09-12|1256.32
#2023-09-13|1256.53
#2023-09-14|1272.59
#2023-09-15|1280.10
#2023-09-18|1267.97
#2023-09-19|1272.60
#2023-09-20|1261.62
#2023-09-21|1244.89
#2023-09-22|1245.12
#2023-09-25|1237.94
#2023-09-26|1228.89
#2023-09-27|1217.16
#2023-09-28|1205.27
#2023-09-29|1220.68
#2023-10-02|1221.38
#2023-10-03|1197.31
#2023-10-04|1175.88
#2023-10-05|1175.54
#2023-10-06|1183.33
#2023-10-09|1185.23
#2023-10-10|1198.32
#2023-10-11|1202.55
#2023-10-12|1209.89
#2023-10-13|1199.75
#2023-10-16|1202.22
#2023-10-17|1204.79
#2023-10-18|1200.15
#2023-10-19|1187.23
#2023-10-20|1174.71
#2023-10-23|1154.61
#2023-10-24|1155.74
#2023-10-25|1167.80
#2023-10-26|1151.14
#2023-10-27|1155.14
#2023-10-30|1159.89
#2023-10-31|1152.82
#2023-11-01|1139.14
#2023-11-02|1155.07
#2023-11-03|1164.83
#2023-11-06|1180.96
#2023-11-07|1178.01
#2023-11-08|1171.46
#2023-11-09|1171.28
#2023-11-10|1166.54
#2023-11-13|1171.60
#2023-11-14|1171.29
#2023-11-15|1202.29
#2023-11-16|1201.41
#2023-11-17|1195.95
#2023-11-20|1196.33
#2023-11-21|1215.47
#2023-11-22|1205.76
#2023-11-23|1207.80
#2023-11-24|1205.53
#2023-11-27|1207.25
#2023-11-28|1212.70
#2023-11-29|1226.97
#2023-11-30|1228.80
#2023-12-01|1230.56
#2023-12-04|1240.99
#2023-12-05|1232.08
#2023-12-06|1239.61
#2023-12-07|1226.17
#2023-12-08|1224.93
#2023-12-11|1221.27
#2023-12-12|1220.61
#2023-12-13|1214.43
#2023-12-14|1228.02
#2023-12-15|1259.10
#2023-12-18|1259.88
#2023-12-19|1256.57
#2023-12-20|1246.51
#2023-12-21|1251.60
#2023-12-22|1267.15
#2023-12-25|1267.83
#2023-12-26|1275.89
#2023-12-27|1294.06
#2023-12-28|1311.14
#2023-12-29|1311.68
#2024-01-01|1310.85
#2024-01-02|1309.50
#2024-01-03|1285.03
#2024-01-04|1282.38
#2024-01-05|1280.10
#2024-01-08|1269.63
#2024-01-09|1265.22
#2024-01-10|1265.16
#2024-01-11|1262.51
#2024-01-12|1268.41
#2024-01-15|1267.45
#2024-01-16|1259.60
#2024-01-17|1219.38
#2024-01-18|1218.98
#2024-01-19|1227.49
#2024-01-22|1221.68
#2024-01-23|1203.50
#2024-01-24|1234.19
#2024-01-25|1246.44
#2024-01-26|1241.19
#2024-01-29|1249.71
#2024-01-30|1237.74
#2024-01-31|1241.72
#2024-02-01|1236.16
#2024-02-02|1253.22
#2024-02-05|1240.07
#2024-02-06|1254.70
#2024-02-07|1260.18
#2024-02-08|1256.40
#2024-02-09|1246.10
#2024-02-12|1230.43
#2024-02-13|1213.64
#2024-02-14|1215.59
#2024-02-15|1213.08
#2024-02-16|1230.21
#2024-02-19|1238.39
#2024-02-20|1242.48
#2024-02-21|1254.13
#2024-02-22|1268.45
#2024-02-23|1266.77
#2024-02-26|1251.82
#2024-02-27|1257.53
#2024-02-28|1239.36
#2024-02-29|1245.58
#2024-03-01|1278.45
#2024-03-04|1284.32
#2024-03-05|1281.20
#2024-03-06|1292.36
#2024-03-07|1312.23
#2024-03-08|1320.02
#2024-03-11|1314.06
#2024-03-12|1305.14
#2024-03-13|1283.51
#2024-03-14|1299.50
#2024-03-15|1301.09
#2024-03-18|1316.72
#2024-03-19|1302.76
#2024-03-20|1290.57
#2024-03-21|1322.60
#2024-03-22|1317.82
#2024-03-25|1327.60
#2024-03-26|1323.39
#2024-03-27|1325.97
#2024-03-28|1341.23
#2024-03-29|1342.26
#2024-04-01|1368.15
#2024-04-02|1390.20
#2024-04-03|1407.49
#2024-04-04|1416.71
#2024-04-05|1419.27
#2024-04-08|1434.53
#2024-04-09|1447.38
#2024-04-10|1469.04
#2024-04-11|1464.20
#2024-04-12|1460.04
#2024-04-15|1447.29
#2024-04-16|1435.16
#2024-04-17|1432.13
#2024-04-18|1446.52
#2024-04-19|1451.46
#2024-04-22|1433.64
#2024-04-23|1418.57
#2024-04-24|1457.17
#2024-04-25|1466.37
#2024-04-26|1478.27
#2024-04-29|1481.89
#2024-04-30|1472.92
#2024-05-01|1472.82
#2024-05-02|1478.35
#2024-05-03|1474.85
#2024-05-06|1477.59
#2024-05-07|1459.81
#2024-05-08|1474.82
#2024-05-09|1462.98
#2024-05-10|1481.10
#2024-05-13|1492.70
#2024-05-14|1513.78
#2024-05-15|1519.20
#2024-05-16|1526.80
#2024-05-17|1540.69
#2024-05-20|1563.23
#2024-05-21|1571.79
#2024-05-22|1553.71
#2024-05-23|1539.42
#2024-05-24|1538.81
#2024-05-27|1549.59
#2024-05-28|1551.62
#2024-05-29|1553.60
#2024-05-30|1510.99
#2024-05-31|1504.90
#2024-06-03|1536.51
#2024-06-04|1461.27
#2024-06-05|1490.40
#2024-06-06|1512.58
#2024-06-07|1546.72
#2024-06-10|1537.92
#2024-06-11|1513.46
#2024-06-12|1517.08
#2024-06-13|1514.76
#2024-06-14|1518.22
#2024-06-17|1515.95
#2024-06-18|1512.28
#2024-06-19|1513.54
#2024-06-20|1538.14
#2024-06-21|1531.13
#2024-06-24|1529.64
#2024-06-25|1520.90
#2024-06-26|1498.15
#2024-06-27|1496.76
#2024-06-28|1511.24
#2024-07-01|1514.25
#2024-07-02|1510.35
#2024-07-03|1528.58
#2024-07-04|1546.08
#2024-07-05|1558.96
#2024-07-08|1551.94
#2024-07-09|1557.99
#2024-07-10|1527.63
#2024-07-11|1531.49
#2024-07-12|1524.97
#2024-07-15|1530.02
#2024-07-16|1528.68
#2024-07-17|1514.97
#2024-07-18|1505.61
#2024-07-19|1455.81
#2024-07-22|1458.94
#2024-07-23|1440.52
#2024-07-24|1435.01
#2024-07-25|1410.46
#2024-07-26|1435.71
#2024-07-29|1444.68
#2024-07-30|1440.49
#2024-07-31|1466.03
#2024-08-01|1468.08
#2024-08-02|1424.88
#2024-08-05|1357.85
#2024-08-06|1353.56
#2024-08-07|1388.31
#2024-08-08|1370.05
#2024-08-09|1392.15
#2024-08-12|1399.33
#2024-08-13|1387.71
#2024-08-14|1384.92
#2024-08-15|1383.75
#2024-08-16|1410.60
#2024-08-19|1438.76
#2024-08-20|1443.70
#2024-08-21|1450.07
#2024-08-22|1457.82
#2024-08-23|1457.14
#2024-08-26|1490.43
#2024-08-27|1480.02
#2024-08-28|1467.36
#2024-08-29|1462.99
#2024-08-30|1460.67
#2024-09-02|1442.72
#2024-09-03|1431.27
#2024-09-04|1401.38
#2024-09-05|1404.62
#2024-09-06|1401.40
#2024-09-09|1379.17
#2024-09-10|1371.93
#2024-09-11|1358.47
#2024-09-12|1391.78
#2024-09-13|1414.61
#2024-09-16|1429.18
#2024-09-17|1435.52
#2024-09-18|1428.86
#2024-09-19|1438.72
#2024-09-20|1462.03
#2024-09-23|1463.71
#2024-09-24|1502.06
#2024-09-25|1514.25
#2024-09-26|1545.24
#2024-09-27|1578.47
#2024-09-30|1588.00
#2024-10-01|1589.00
#2024-10-02|1601.15
#2024-10-03|1584.86
#2024-10-04|1593.23
#2024-10-07|1579.28
#2024-10-08|1534.89
#2024-10-09|1510.40
#2024-10-10|1524.66
#2024-10-11|1532.91
#2024-10-14|1536.38
#2024-10-15|1503.99
#2024-10-16|1508.52
#2024-10-17|1498.84
#2024-10-18|1527.06
#2024-10-21|1520.52
#2024-10-22|1497.79
#2024-10-23|1496.52
#2024-10-24|1486.86
#2024-10-25|1466.61
#2024-10-28|1478.50
#2024-10-29|1475.29
#2024-10-30|1467.44
#2024-10-31|1466.92
#2024-11-01|1481.87
#2024-11-04|1468.79
#2024-11-05|1504.20
#2024-11-06|1505.41
#2024-11-07|1483.70
#2024-11-08|1478.57
#2024-11-11|1457.64
#2024-11-12|1415.99
#2024-11-13|1391.36
#2024-11-14|1365.82
#2024-11-15|1370.21
#2024-11-18|1391.75
#2024-11-19|1401.69
#2024-11-20|1404.10
#2024-11-21|1402.20
#2024-11-22|1407.43
#2024-11-25|1408.96
#2024-11-26|1410.16
#2024-11-27|1410.97
#2024-11-28|1396.57
#2024-11-29|1400.57
#2024-12-02|1415.46
#2024-12-03|1424.87
#2024-12-04|1431.64
#2024-12-05|1432.45
#2024-12-06|1442.30
#2024-12-09|1456.48
#2024-12-10|1449.24
#2024-12-11|1451.18
#2024-12-12|1449.45
#2024-12-13|1426.45
#2024-12-16|1410.00
#2024-12-17|1384.84
#2024-12-18|1373.50
#2024-12-19|1358.03
#2024-12-20|1336.76
#2024-12-23|1350.52
#2024-12-24|1338.28
#2024-12-25|1338.50
#2024-12-26|1338.38
#2024-12-27|1331.19
#2024-12-30|1322.11
#2024-12-31|1325.00
#2025-01-01|1322.00
#2025-01-02|1317.62
#2025-01-03|1317.19
#2025-01-06|1293.21
#2025-01-07|1309.88
#2025-01-08|1293.70
#2025-01-09|1285.15
#2025-01-10|1280.56
#2025-01-13|1255.45
#2025-01-14|1282.97
#2025-01-15|1275.43
#2025-01-16|1298.52
#2025-01-17|1317.37
#2025-01-20|1326.95
#2025-01-21|1329.97
#2025-01-22|1326.36
#2025-01-23|1322.53
#2025-01-24|1330.88
#2025-01-27|1312.29
#2025-01-28|1298.26
#2025-01-29|1309.18
#2025-01-30|1310.37
#2025-01-31|1321.65
#2025-02-03|1291.31
#2025-02-04|1314.42
#2025-02-05|1327.10
#2025-02-06|1325.45
#2025-02-07|1350.57
#2025-02-10|1345.67
#2025-02-11|1340.09
#2025-02-12|1339.12
#2025-02-13|1357.33
#2025-02-14|1368.24
#2025-02-17|1362.10
#2025-02-18|1361.41
#2025-02-19|1370.16
#2025-02-20|1385.26
#2025-02-21|1394.89
#2025-02-24|1378.30
#2025-02-25|1355.15
#2025-02-26|1359.05
#2025-02-27|1365.38
#2025-02-28|1335.57
#2025-03-03|1351.73
#2025-03-04|1354.64
#2025-03-05|1401.78
#2025-03-06|1433.18
#2025-03-07|1443.07
#2025-03-10|1435.21
#2025-03-11|1422.95
#2025-03-12|1427.71
#2025-03-13|1422.82
#2025-03-14|1440.27
#2025-03-17|1446.47
#2025-03-18|1480.21
#2025-03-19|1493.45
#2025-03-20|1510.38
#2025-03-21|1483.21
#2025-03-24|1500.02
#2025-03-25|1485.37
#2025-03-26|1485.36
#2025-03-27|1485.98
#2025-03-28|1483.05
#2025-03-31|1468.44
#2025-04-01|1464.17
#2025-04-02|1459.61
#2025-04-03|1439.61
#2025-04-04|1389.48
#2025-04-07|1258.18
#2025-04-08|1261.11
#2025-04-09|1232.59
#2025-04-10|1270.57
#2025-04-11|1318.53
#2025-04-14|1344.64
#2025-04-15|1373.99
#2025-04-16|1366.81
#2025-04-17|1374.92
#2025-04-18|1374.92
#2025-04-21|1391.04
#2025-04-22|1405.65
#2025-04-23|1406.82
#2025-04-24|1409.11
#2025-04-25|1395.84
#2025-04-28|1412.51
#2025-04-29|1414.65
#2025-04-30|1419.45
#2025-05-01|1419.34
#2025-05-02|1428.25
#2025-05-05|1440.53
#2025-05-06|1442.08
#2025-05-07|1446.42
#2025-05-08|1417.05
#2025-05-09|1419.12
#2025-05-12|1466.31
#2025-05-13|1460.67
#2025-05-14|1489.96
#2025-05-15|1492.77
#2025-05-16|1496.04
#2025-05-19|1499.70
#2025-05-20|1495.87
#2025-05-21|1511.56
#2025-05-22|1504.80
#2025-05-23|1519.99
#2025-05-26|1529.53
#2025-05-27|1510.87
#2025-05-28|1507.20
#2025-05-29|1514.13
#2025-05-30|1492.15
#2025-06-02|1490.41
#2025-06-03|1495.11
#2025-06-04|1503.97
#2025-06-05|1508.27
#2025-06-06|1528.72
#2025-06-09|1529.91
#2025-06-10|1543.14
#2025-06-11|1556.18
#2025-06-12|1551.08
#2025-06-13|1540.67
#2025-06-16|1544.48
#2025-06-17|1531.24
#2025-06-18|1526.98
#2025-06-19|1493.56
#2025-06-20|1502.56
#2025-06-23|1502.64
#2025-06-24|1530.47
#2025-06-25|1531.83
#2025-06-26|1566.86
#2025-06-27|1585.46
#2025-06-30|1575.51
#2025-07-01|1580.22
#2025-07-02|1597.22
#2025-07-03|1609.99
#2025-07-04|1604.35
#2025-07-07|1575.80
#2025-07-08|1582.14
#2025-07-09|1559.61
#2025-07-10|1561.19
#2025-07-11|1558.64
#2025-07-14|1563.56
#2025-07-15|1572.73
#2025-07-16|1567.61
#2025-07-17|1571.63
#2025-07-18|1591.38
#2025-07-21|1621.21
#2025-07-22|1631.44
#2025-07-23|1644.26
#2025-07-24|1648.97
#2025-07-25|1630.48
#2025-07-28|1618.92
#2025-07-29|1630.65
#2025-07-30|1626.56
#2025-07-31|1590.75
#2025-08-01|1573.05
#2025-08-04|1606.85
#2025-08-05|1616.80
#2025-08-06|1624.28
#2025-08-07|1638.53
#2025-08-08|1641.43
#2025-08-11|1641.27
#2025-08-12|1644.30
#2025-08-13|1675.18
#2025-08-14|1668.63
#2025-08-15|1685.04
#2025-08-18|1690.79
#2025-08-19|1694.61
#2025-08-20|1690.70
#2025-08-21|1688.57
#2025-08-22|1677.34
#2025-08-25|1712.31
#2025-08-26|1697.98
#2025-08-27|1699.44
#2025-08-28|1688.90
#2025-08-29|1694.73
#2025-09-01|1735.56
#2025-09-02|1735.98
#2025-09-03|1775.50
#2025-09-04|1741.03
#2025-09-05|1777.84
#2025-09-08|1777.51
#2025-09-09|1796.25
#2025-09-10|1804.11
#2025-09-11|1807.70
#2025-09-12|1846.66
#2025-09-15|1846.24
#2025-09-16|1848.14
#2025-09-17|1840.53
#2025-09-18|1828.83
#2025-09-19|1843.05
#2025-09-22|1848.30
#2025-09-23|1849.64
#2025-09-24|1839.94
#2025-09-25|1855.23
#2025-09-26|1832.44
#2025-09-29|1873.84
#2025-09-30|1901.86
#2025-10-01|1908.59
#2025-10-02|1931.37
#2025-10-03|1944.85
#2025-10-06|1951.17
#2025-10-07|1948.32
#2025-10-08|1963.30
#2025-10-09|2019.70
#2025-10-10|1962.11
#2025-10-13|1978.64
#2025-10-14|1926.11
#2025-10-15|1966.44
#2025-10-16|1968.69
#2025-10-17|1936.94
#2025-10-20|1927.71
#2025-10-21|1933.47
#2025-10-22|1921.15
#2025-10-23|1931.60
#2025-10-24|1959.00
#2025-10-27|1983.21
#2025-10-28|1965.40
#2025-10-29|1985.40
#2025-10-30|2016.07
#2025-10-31|1992.00
#2025-11-03|1996.80
#2025-11-04|1946.71
#2025-11-05|1959.17
#2025-11-06|1986.72
#2025-11-07|1995.18
#2025-11-10|2015.51
#2025-11-11|2021.91
#2025-11-12|2018.76
#2025-11-13|2049.36
#2025-11-14|2013.43
#2025-11-17|1986.50
#2025-11-18|1934.86
#2025-11-19|1956.43
#2025-11-20|1952.56
#2025-11-21|1894.48
#2025-11-24|1902.35
#2025-11-25|1918.33
#2025-11-26|1928.79
#2025-11-27|1945.57
#2025-11-28|1949.13
#2025-12-01|1985.34
#2025-12-02|1982.82
#2025-12-03|1985.89
#2025-12-04|1988.07
#2025-12-05|2018.14
#2025-12-08|1989.37
#2025-12-09|1949.58
#2025-12-10|1966.81
#2025-12-11|1967.73
#2025-12-12|2024.19
#2025-12-15|2014.81
#2025-12-16|1974.70
#2025-12-17|1993.58
#2025-12-18|1997.62
#2025-12-19|2021.09
#2025-12-22|2065.56
#2025-12-23|2064.20
#2025-12-24|2067.52
#2025-12-25|2067.52
#2025-12-26|2072.43
#2025-12-29|2060.50
#2025-12-30|2098.74
#2025-12-31|2113.23
#2026-01-01|2120.19
#2026-01-02|2154.77
#2026-01-05|2151.98
#2026-01-06|2198.43
#2026-01-07|2207.23
#2026-01-08|2151.51
#2026-01-09|2177.62
#2026-01-12|2218.83
#2026-01-13|2235.24
#2026-01-14|2272.00
#2026-01-15|2263.99
#2026-01-16|2244.53
#2026-01-19|2242.22
#2026-01-20|2237.56
#2026-01-21|2249.54
#2026-01-22|2241.93
#2026-01-23|2246.83
#2026-01-26|2291.94
#2026-01-27|2324.76
#2026-01-28|2400.90
#2026-01-29|2438.27
#2026-01-30|2286.64
#2026-02-02|2199.93
#2026-02-03|2282.29
#2026-02-04|2312.42
#2026-02-05|2250.61
#2026-02-06|2225.49
#2026-02-09|2282.01
#2026-02-10|2313.03
#2026-02-11|2346.36
#2026-02-12|2367.08
#2026-02-13|2274.66
#2026-02-16|2320.80
#2026-02-17|2310.02
#2026-02-18|2323.83
#2026-02-19|2316.43
#2026-02-20|2318.12
#2026-02-23|2356.54
#2026-02-24|2349.68
#2026-02-25|2412.62
#2026-02-26|2398.81
#2026-02-27|2384.29
#2026-03-02|2416.25
#2026-03-03|2353.81
#2026-03-04|2290.40
#2026-03-05|2314.44
#2026-03-06|2284.65
#2026-03-09|2215.48
#2026-03-10|2256.34
#2026-03-11|2259.95
#2026-03-12|2257.39
#2026-03-13|2173.97
#2026-03-16|2144.26
#2026-03-17|2167.89
#2026-03-18|2170.92
#2026-03-19|2079.33
#2026-03-20|2072.21
#2026-03-23|1981.92
#2026-03-24|2052.13
#2026-03-25|2102.47
#2026-03-26|2069.65
#2026-03-27|2060.04
#2026-03-30|2075.91
#2026-03-31|2054.70
#2026-04-01|2128.80
#2026-04-02|2122.52
#2026-04-03|2124.01
#2026-04-06|2133.68