Table Data - Nasdaq Emerging Markets: Asia Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 199.19 |
| 2001-04-02 | 198.05 |
| 2001-04-03 | 195.86 |
| 2001-04-04 | 193.86 |
| 2001-04-05 | 194.34 |
| 2001-04-06 | 198.48 |
| 2001-04-09 | 197.82 |
| 2001-04-10 | 196.72 |
| 2001-04-11 | 197.23 |
| 2001-04-12 | 190.21 |
| 2001-04-13 | . |
| 2001-04-16 | 190.46 |
| 2001-04-17 | 191.91 |
| 2001-04-18 | 198.28 |
| 2001-04-19 | 197.97 |
| 2001-04-20 | 196.66 |
| 2001-04-23 | 199.09 |
| 2001-04-24 | 201.58 |
| 2001-04-25 | 205.60 |
| 2001-04-26 | 204.92 |
| 2001-04-27 | 204.06 |
| 2001-04-30 | 207.76 |
| 2001-05-01 | 207.82 |
| 2001-05-02 | 212.58 |
| 2001-05-03 | 212.25 |
| 2001-05-04 | 210.67 |
| 2001-05-07 | 212.41 |
| 2001-05-08 | 211.99 |
| 2001-05-09 | 210.37 |
| 2001-05-10 | 206.61 |
| 2001-05-11 | 206.63 |
| 2001-05-14 | 208.55 |
| 2001-05-15 | 210.96 |
| 2001-05-16 | 212.83 |
| 2001-05-17 | 223.38 |
| 2001-05-18 | 226.73 |
| 2001-05-21 | 231.36 |
| 2001-05-22 | 232.35 |
| 2001-05-23 | 234.64 |
| 2001-05-24 | 227.07 |
| 2001-05-25 | 224.46 |
| 2001-05-28 | . |
| 2001-05-29 | 222.50 |
| 2001-05-30 | 219.66 |
| 2001-05-31 | 214.38 |
| 2001-06-01 | 214.11 |
| 2001-06-04 | 213.60 |
| 2001-06-05 | 211.93 |
| 2001-06-06 | 212.45 |
| 2001-06-07 | 207.05 |
| 2001-06-08 | 205.31 |
| 2001-06-11 | 203.02 |
| 2001-06-12 | 200.47 |
| 2001-06-13 | 200.19 |
| 2001-06-14 | 203.00 |
| 2001-06-15 | 206.08 |
| 2001-06-18 | 201.54 |
| 2001-06-19 | 204.57 |
| 2001-06-20 | 200.35 |
| 2001-06-21 | 200.84 |
| 2001-06-22 | 201.96 |
| 2001-06-25 | 201.39 |
| 2001-06-26 | 199.23 |
| 2001-06-27 | 198.01 |
| 2001-06-28 | 195.90 |
| 2001-06-29 | 204.84 |
| 2001-07-02 | 204.84 |
| 2001-07-03 | 200.38 |
| 2001-07-04 | . |
| 2001-07-05 | 200.37 |
| 2001-07-06 | 196.38 |
| 2001-07-09 | 196.69 |
| 2001-07-10 | 196.99 |
| 2001-07-11 | 192.39 |
| 2001-07-12 | 191.61 |
| 2001-07-13 | 187.50 |
| 2001-07-16 | 183.53 |
| 2001-07-17 | 181.25 |
| 2001-07-18 | 177.35 |
| 2001-07-19 | 174.48 |
| 2001-07-20 | 172.28 |
| 2001-07-23 | 172.55 |
| 2001-07-24 | 169.85 |
| 2001-07-25 | 168.93 |
| 2001-07-26 | 170.05 |
| 2001-07-27 | 172.54 |
| 2001-07-30 | 172.60 |
| 2001-07-31 | 173.96 |
| 2001-08-01 | 173.08 |
| 2001-08-02 | 175.61 |
| 2001-08-03 | 175.81 |
| 2001-08-06 | 174.28 |
| 2001-08-07 | 171.81 |
| 2001-08-08 | 171.95 |
| 2001-08-09 | 169.76 |
| 2001-08-10 | 170.14 |
| 2001-08-13 | 168.84 |
| 2001-08-14 | 171.68 |
| 2001-08-15 | 172.21 |
| 2001-08-16 | 174.59 |
| 2001-08-17 | 174.52 |
| 2001-08-20 | 174.41 |
| 2001-08-21 | 176.37 |
| 2001-08-22 | 176.43 |
| 2001-08-23 | 176.72 |
| 2001-08-24 | 175.33 |
| 2001-08-27 | 175.48 |
| 2001-08-28 | 174.13 |
| 2001-08-29 | 173.62 |
| 2001-08-30 | 173.03 |
| 2001-08-31 | 169.60 |
| 2001-09-03 | . |
| 2001-09-04 | 175.54 |
| 2001-09-05 | 174.83 |
| 2001-09-06 | 175.30 |
| 2001-09-07 | 174.66 |
| 2001-09-10 | 171.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 157.56 |
| 2001-09-18 | 158.46 |
| 2001-09-19 | 157.54 |
| 2001-09-20 | 152.71 |
| 2001-09-21 | 144.31 |
| 2001-09-24 | 145.40 |
| 2001-09-25 | 144.37 |
| 2001-09-26 | 145.53 |
| 2001-09-27 | 145.81 |
| 2001-09-28 | 151.86 |
| 2001-10-01 | 151.88 |
| 2001-10-02 | 150.35 |
| 2001-10-03 | 150.03 |
| 2001-10-04 | 156.07 |
| 2001-10-05 | 155.50 |
| 2001-10-08 | 152.26 |
| 2001-10-09 | 156.70 |
| 2001-10-10 | 156.71 |
| 2001-10-11 | 160.28 |
| 2001-10-12 | 159.28 |
| 2001-10-15 | 159.67 |
| 2001-10-16 | 161.77 |
| 2001-10-17 | 162.56 |
| 2001-10-18 | 163.24 |
| 2001-10-19 | 161.94 |
| 2001-10-22 | 160.29 |
| 2001-10-23 | 160.81 |
| 2001-10-24 | 165.72 |
| 2001-10-25 | 166.01 |
| 2001-10-26 | 168.26 |
| 2001-10-29 | 167.63 |
| 2001-10-30 | 166.25 |
| 2001-10-31 | 167.57 |
| 2001-11-01 | 167.28 |
| 2001-11-02 | 166.67 |
| 2001-11-05 | 166.67 |
| 2001-11-06 | 170.24 |
| 2001-11-07 | 169.76 |
| 2001-11-08 | 172.39 |
| 2001-11-09 | 177.15 |
| 2001-11-12 | 177.84 |
| 2001-11-13 | 177.51 |
| 2001-11-14 | 180.83 |
| 2001-11-15 | 182.10 |
| 2001-11-16 | 185.96 |
| 2001-11-19 | 189.96 |
| 2001-11-20 | 185.85 |
| 2001-11-21 | 189.79 |
| 2001-11-22 | . |
| 2001-11-23 | 200.82 |
| 2001-11-26 | 203.74 |
| 2001-11-27 | 201.44 |
| 2001-11-28 | 189.20 |
| 2001-11-29 | 189.92 |
| 2001-11-30 | 191.40 |
| 2001-12-03 | 194.08 |
| 2001-12-04 | 194.42 |
| 2001-12-05 | 203.96 |
| 2001-12-06 | 209.47 |
| 2001-12-07 | 218.09 |
| 2001-12-10 | 208.88 |
| 2001-12-11 | 208.27 |
| 2001-12-12 | 212.50 |
| 2001-12-13 | 205.07 |
| 2001-12-14 | 199.58 |
| 2001-12-17 | 199.15 |
| 2001-12-18 | 197.57 |
| 2001-12-19 | 192.50 |
| 2001-12-20 | 195.83 |
| 2001-12-21 | 195.73 |
| 2001-12-24 | 196.30 |
| 2001-12-25 | . |
| 2001-12-26 | 193.15 |
| 2001-12-27 | 195.94 |
| 2001-12-28 | 202.51 |
| 2001-12-31 | 204.28 |
| 2002-01-01 | . |
| 2002-01-02 | 204.56 |
| 2002-01-03 | 203.22 |
| 2002-01-04 | 212.54 |
| 2002-01-07 | 219.02 |
| 2002-01-08 | 212.52 |
| 2002-01-09 | 211.38 |
| 2002-01-10 | 203.89 |
| 2002-01-11 | 206.45 |
| 2002-01-14 | 208.83 |
| 2002-01-15 | 206.08 |
| 2002-01-16 | 204.23 |
| 2002-01-17 | 204.48 |
| 2002-01-18 | 208.23 |
| 2002-01-21 | . |
| 2002-01-22 | 209.69 |
| 2002-01-23 | 216.01 |
| 2002-01-24 | 220.19 |
| 2002-01-25 | 222.27 |
| 2002-01-28 | 220.72 |
| 2002-01-29 | 222.10 |
| 2002-01-30 | 218.10 |
| 2002-01-31 | 224.76 |
| 2002-02-01 | 222.57 |
| 2002-02-04 | 224.60 |
| 2002-02-05 | 226.26 |
| 2002-02-06 | 222.93 |
| 2002-02-07 | 222.83 |
| 2002-02-08 | 226.68 |
| 2002-02-11 | 226.65 |
| 2002-02-12 | 227.10 |
| 2002-02-13 | 227.24 |
| 2002-02-14 | 247.24 |
| 2002-02-15 | 243.43 |
| 2002-02-18 | . |
| 2002-02-19 | 235.64 |
| 2002-02-20 | 237.95 |
| 2002-02-21 | 244.35 |
| 2002-02-22 | 264.16 |
| 2002-02-25 | 261.88 |
| 2002-02-26 | 254.67 |
| 2002-02-27 | 253.83 |
| 2002-02-28 | 249.61 |
| 2002-03-01 | 246.68 |
| 2002-03-04 | 247.10 |
| 2002-03-05 | 245.32 |
| 2002-03-06 | 239.55 |
| 2002-03-07 | 236.66 |
| 2002-03-08 | 233.90 |
| 2002-03-11 | 238.62 |
| 2002-03-12 | 240.76 |
| 2002-03-13 | 242.60 |
| 2002-03-14 | 240.06 |
| 2002-03-15 | 241.36 |
| 2002-03-18 | 240.89 |
| 2002-03-19 | 245.62 |
| 2002-03-20 | 245.06 |
| 2002-03-21 | 242.78 |
| 2002-03-22 | 241.45 |
| 2002-03-25 | 235.44 |
| 2002-03-26 | 234.09 |
| 2002-03-27 | 237.20 |
| 2002-03-28 | 233.21 |
| 2002-03-29 | . |
| 2002-04-01 | 232.58 |
| 2002-04-02 | 240.77 |
| 2002-04-03 | 241.09 |
| 2002-04-04 | 238.86 |
| 2002-04-05 | 238.71 |
| 2002-04-08 | 236.47 |
| 2002-04-09 | 236.88 |
| 2002-04-10 | 231.71 |
| 2002-04-11 | 232.94 |
| 2002-04-12 | 238.47 |
| 2002-04-15 | 237.74 |
| 2002-04-16 | 233.27 |
| 2002-04-17 | 235.47 |
| 2002-04-18 | 238.45 |
| 2002-04-19 | 235.01 |
| 2002-04-22 | 230.17 |
| 2002-04-23 | 230.81 |
| 2002-04-24 | 226.05 |
| 2002-04-25 | 220.07 |
| 2002-04-26 | 222.04 |
| 2002-04-29 | 218.64 |
| 2002-04-30 | 222.39 |
| 2002-05-01 | 222.39 |
| 2002-05-02 | 224.60 |
| 2002-05-03 | 225.18 |
| 2002-05-06 | 221.14 |
| 2002-05-07 | 219.44 |
| 2002-05-08 | 221.47 |
| 2002-05-09 | 219.74 |
| 2002-05-10 | 222.24 |
| 2002-05-13 | 231.09 |
| 2002-05-14 | 232.45 |
| 2002-05-15 | 234.92 |
| 2002-05-16 | 231.54 |
| 2002-05-17 | 238.36 |
| 2002-05-20 | 240.12 |
| 2002-05-21 | 238.83 |
| 2002-05-22 | 244.47 |
| 2002-05-23 | 243.68 |
| 2002-05-24 | 245.13 |
| 2002-05-27 | . |
| 2002-05-28 | 242.85 |
| 2002-05-29 | 244.70 |
| 2002-05-30 | 249.86 |
| 2002-05-31 | 244.65 |
| 2002-06-03 | 248.70 |
| 2002-06-04 | 250.29 |
| 2002-06-05 | 253.34 |
| 2002-06-06 | 255.32 |
| 2002-06-07 | 256.65 |
| 2002-06-10 | 264.83 |
| 2002-06-11 | 267.69 |
| 2002-06-12 | 267.42 |
| 2002-06-13 | 266.69 |
| 2002-06-14 | 262.43 |
| 2002-06-17 | 261.46 |
| 2002-06-18 | 257.27 |
| 2002-06-19 | 249.30 |
| 2002-06-20 | 257.73 |
| 2002-06-21 | 260.89 |
| 2002-06-24 | 260.58 |
| 2002-06-25 | 260.26 |
| 2002-06-26 | 251.97 |
| 2002-06-27 | 247.86 |
| 2002-06-28 | 248.58 |
| 2002-07-01 | 251.04 |
| 2002-07-02 | 248.73 |
| 2002-07-03 | 246.58 |
| 2002-07-04 | . |
| 2002-07-05 | 255.65 |
| 2002-07-08 | 257.08 |
| 2002-07-09 | 259.18 |
| 2002-07-10 | 256.25 |
| 2002-07-11 | 252.20 |
| 2002-07-12 | 258.81 |
| 2002-07-15 | 255.27 |
| 2002-07-16 | 249.95 |
| 2002-07-17 | 251.98 |
| 2002-07-18 | 257.34 |
| 2002-07-19 | 252.93 |
| 2002-07-22 | 253.10 |
| 2002-07-23 | 249.05 |
| 2002-07-24 | 241.98 |
| 2002-07-25 | 237.32 |
| 2002-07-26 | 228.29 |
| 2002-07-29 | 220.23 |
| 2002-07-30 | 222.00 |
| 2002-07-31 | 225.02 |
| 2002-08-01 | 222.59 |
| 2002-08-02 | 222.33 |
| 2002-08-05 | 211.51 |
| 2002-08-06 | 205.06 |
| 2002-08-07 | 208.39 |
| 2002-08-08 | 205.83 |
| 2002-08-09 | 212.39 |
| 2002-08-12 | 212.55 |
| 2002-08-13 | 215.45 |
| 2002-08-14 | 219.80 |
| 2002-08-15 | 219.21 |
| 2002-08-16 | 219.86 |
| 2002-08-19 | 215.87 |
| 2002-08-20 | 221.38 |
| 2002-08-21 | 221.28 |
| 2002-08-22 | 219.59 |
| 2002-08-23 | 218.02 |
| 2002-08-26 | 218.09 |
| 2002-08-27 | 216.57 |
| 2002-08-28 | 215.07 |
| 2002-08-29 | 213.50 |
| 2002-08-30 | 213.02 |
| 2002-09-02 | . |
| 2002-09-03 | 219.01 |
| 2002-09-04 | 215.45 |
| 2002-09-05 | 218.12 |
| 2002-09-06 | 215.03 |
| 2002-09-09 | 212.80 |
| 2002-09-10 | 218.08 |
| 2002-09-11 | 222.36 |
| 2002-09-12 | 224.44 |
| 2002-09-13 | 220.62 |
| 2002-09-16 | 217.02 |
| 2002-09-17 | 223.36 |
| 2002-09-18 | 221.55 |
| 2002-09-19 | 220.59 |
| 2002-09-20 | 219.84 |
| 2002-09-23 | 209.11 |
| 2002-09-24 | 204.84 |
| 2002-09-25 | 196.12 |
| 2002-09-26 | 198.87 |
| 2002-09-27 | 200.62 |
| 2002-09-30 | 200.13 |
| 2002-10-01 | 201.28 |
| 2002-10-02 | 203.92 |
| 2002-10-03 | 204.74 |
| 2002-10-04 | 209.14 |
| 2002-10-07 | 202.73 |
| 2002-10-08 | 206.30 |
| 2002-10-09 | 204.51 |
| 2002-10-10 | 196.61 |
| 2002-10-11 | 198.05 |
| 2002-10-14 | 201.67 |
| 2002-10-15 | 201.75 |
| 2002-10-16 | 202.43 |
| 2002-10-17 | 203.36 |
| 2002-10-18 | 208.30 |
| 2002-10-21 | 207.60 |
| 2002-10-22 | 213.02 |
| 2002-10-23 | 223.42 |
| 2002-10-24 | 222.14 |
| 2002-10-25 | 219.34 |
| 2002-10-28 | 223.67 |
| 2002-10-29 | 222.17 |
| 2002-10-30 | 220.05 |
| 2002-10-31 | 224.26 |
| 2002-11-01 | 220.68 |
| 2002-11-04 | 223.38 |
| 2002-11-05 | 222.29 |
| 2002-11-06 | 226.55 |
| 2002-11-07 | 227.98 |
| 2002-11-08 | 229.89 |
| 2002-11-11 | 230.75 |
| 2002-11-12 | 229.27 |
| 2002-11-13 | 232.30 |
| 2002-11-14 | 226.60 |
| 2002-11-15 | 232.32 |
| 2002-11-18 | 233.09 |
| 2002-11-19 | 232.04 |
| 2002-11-20 | 227.91 |
| 2002-11-21 | 226.13 |
| 2002-11-22 | 228.94 |
| 2002-11-25 | 230.65 |
| 2002-11-26 | 228.19 |
| 2002-11-27 | 230.01 |
| 2002-11-28 | . |
| 2002-11-29 | 241.00 |
| 2002-12-02 | 242.78 |
| 2002-12-03 | 242.47 |
| 2002-12-04 | 238.70 |
| 2002-12-05 | 240.60 |
| 2002-12-06 | 240.99 |
| 2002-12-09 | 241.90 |
| 2002-12-10 | 238.37 |
| 2002-12-11 | 237.21 |
| 2002-12-12 | 243.08 |
| 2002-12-13 | 245.83 |
| 2002-12-16 | 243.49 |
| 2002-12-17 | 248.76 |
| 2002-12-18 | 248.14 |
| 2002-12-19 | 248.30 |
| 2002-12-20 | 251.93 |
| 2002-12-23 | 250.24 |
| 2002-12-24 | 245.65 |
| 2002-12-25 | . |
| 2002-12-26 | 242.16 |
| 2002-12-27 | 245.57 |
| 2002-12-30 | 240.05 |
| 2002-12-31 | 241.70 |
| 2003-01-01 | . |
| 2003-01-02 | 241.02 |
| 2003-01-03 | 245.34 |
| 2003-01-06 | 254.52 |
| 2003-01-07 | 252.95 |
| 2003-01-08 | 259.17 |
| 2003-01-09 | 257.61 |
| 2003-01-10 | 259.61 |
| 2003-01-13 | 271.20 |
| 2003-01-14 | 271.29 |
| 2003-01-15 | 276.11 |
| 2003-01-16 | 269.03 |
| 2003-01-17 | 265.58 |
| 2003-01-20 | . |
| 2003-01-21 | 267.75 |
| 2003-01-22 | 271.16 |
| 2003-01-23 | 270.54 |
| 2003-01-24 | 266.37 |
| 2003-01-27 | 261.87 |
| 2003-01-28 | 264.96 |
| 2003-01-29 | 261.94 |
| 2003-01-30 | 260.58 |
| 2003-01-31 | 261.25 |
| 2003-02-03 | 262.55 |
| 2003-02-04 | 262.89 |
| 2003-02-05 | 266.33 |
| 2003-02-06 | 268.36 |
| 2003-02-07 | 262.25 |
| 2003-02-10 | 263.58 |
| 2003-02-11 | 259.28 |
| 2003-02-12 | 259.71 |
| 2003-02-13 | 253.76 |
| 2003-02-14 | 246.27 |
| 2003-02-17 | . |
| 2003-02-18 | 253.60 |
| 2003-02-19 | 249.56 |
| 2003-02-20 | 242.84 |
| 2003-02-21 | 244.80 |
| 2003-02-24 | 250.44 |
| 2003-02-25 | 245.97 |
| 2003-02-26 | 243.54 |
| 2003-02-27 | 240.28 |
| 2003-02-28 | 241.41 |
| 2003-03-03 | 242.75 |
| 2003-03-04 | 235.53 |
| 2003-03-05 | 228.50 |
| 2003-03-06 | 222.76 |
| 2003-03-07 | 217.90 |
| 2003-03-10 | 215.23 |
| 2003-03-11 | 207.68 |
| 2003-03-12 | 207.39 |
| 2003-03-13 | 211.94 |
| 2003-03-14 | 214.56 |
| 2003-03-17 | 209.00 |
| 2003-03-18 | 212.23 |
| 2003-03-19 | 212.17 |
| 2003-03-20 | 220.66 |
| 2003-03-21 | 221.74 |
| 2003-03-24 | 221.48 |
| 2003-03-25 | 216.75 |
| 2003-03-26 | 218.71 |
| 2003-03-27 | 218.10 |
| 2003-03-28 | 217.00 |
| 2003-03-31 | 211.64 |
| 2003-04-01 | 212.69 |
| 2003-04-02 | 213.82 |
| 2003-04-03 | 215.36 |
| 2003-04-04 | 217.74 |
| 2003-04-07 | 224.52 |
| 2003-04-08 | 228.45 |
| 2003-04-09 | 227.53 |
| 2003-04-10 | 230.64 |
| 2003-04-11 | 228.23 |
| 2003-04-14 | 229.91 |
| 2003-04-15 | 234.53 |
| 2003-04-16 | 235.68 |
| 2003-04-17 | 234.93 |
| 2003-04-18 | . |
| 2003-04-21 | 231.12 |
| 2003-04-22 | 228.10 |
| 2003-04-23 | 226.32 |
| 2003-04-24 | 217.91 |
| 2003-04-25 | 210.67 |
| 2003-04-28 | 211.66 |
| 2003-04-29 | 221.61 |
| 2003-04-30 | 217.57 |
| 2003-05-01 | 217.58 |
| 2003-05-02 | 217.80 |
| 2003-05-05 | 218.74 |
| 2003-05-06 | 221.86 |
| 2003-05-07 | 227.89 |
| 2003-05-08 | 225.99 |
| 2003-05-09 | 225.79 |
| 2003-05-12 | 228.54 |
| 2003-05-13 | 228.37 |
| 2003-05-14 | 229.33 |
| 2003-05-15 | 231.74 |
| 2003-05-16 | 227.94 |
| 2003-05-19 | 229.73 |
| 2003-05-20 | 232.03 |
| 2003-05-21 | 229.84 |
| 2003-05-22 | 231.46 |
| 2003-05-23 | 231.55 |
| 2003-05-26 | . |
| 2003-05-27 | 230.61 |
| 2003-05-28 | 234.52 |
| 2003-05-29 | 237.86 |
| 2003-05-30 | 234.60 |
| 2003-06-02 | 241.34 |
| 2003-06-03 | 240.37 |
| 2003-06-04 | 242.97 |
| 2003-06-05 | 251.05 |
| 2003-06-06 | 252.12 |
| 2003-06-09 | 259.49 |
| 2003-06-10 | 258.69 |
| 2003-06-11 | 258.34 |
| 2003-06-12 | 262.52 |
| 2003-06-13 | 267.87 |
| 2003-06-16 | 269.50 |
| 2003-06-17 | 270.21 |
| 2003-06-18 | 271.13 |
| 2003-06-19 | 272.75 |
| 2003-06-20 | 269.44 |
| 2003-06-23 | 266.71 |
| 2003-06-24 | 263.41 |
| 2003-06-25 | 265.46 |
| 2003-06-26 | 268.79 |
| 2003-06-27 | 272.07 |
| 2003-06-30 | 272.85 |
| 2003-07-01 | 273.47 |
| 2003-07-02 | 274.43 |
| 2003-07-03 | 276.30 |
| 2003-07-04 | . |
| 2003-07-07 | 287.19 |
| 2003-07-08 | 294.89 |
| 2003-07-09 | 297.54 |
| 2003-07-10 | 292.81 |
| 2003-07-11 | 290.74 |
| 2003-07-14 | 296.18 |
| 2003-07-15 | 294.03 |
| 2003-07-16 | 303.81 |
| 2003-07-17 | 298.94 |
| 2003-07-18 | 297.86 |
| 2003-07-21 | 300.02 |
| 2003-07-22 | 304.23 |
| 2003-07-23 | 304.02 |
| 2003-07-24 | 308.45 |
| 2003-07-25 | 312.08 |
| 2003-07-28 | 317.24 |
| 2003-07-29 | 313.70 |
| 2003-07-30 | 309.84 |
| 2003-07-31 | 309.87 |
| 2003-08-01 | 314.40 |
| 2003-08-04 | 315.80 |
| 2003-08-05 | 311.42 |
| 2003-08-06 | 308.56 |
| 2003-08-07 | 308.90 |
| 2003-08-08 | 313.27 |
| 2003-08-11 | 316.96 |
| 2003-08-12 | 316.21 |
| 2003-08-13 | 323.12 |
| 2003-08-14 | 325.51 |
| 2003-08-15 | 324.90 |
| 2003-08-18 | 325.96 |
| 2003-08-19 | 327.69 |
| 2003-08-20 | 326.00 |
| 2003-08-21 | 329.59 |
| 2003-08-22 | 337.76 |
| 2003-08-25 | 340.64 |
| 2003-08-26 | 333.55 |
| 2003-08-27 | 332.79 |
| 2003-08-28 | 326.76 |
| 2003-08-29 | 327.89 |
| 2003-09-01 | . |
| 2003-09-02 | 333.46 |
| 2003-09-03 | 337.85 |
| 2003-09-04 | 340.89 |
| 2003-09-05 | 343.09 |
| 2003-09-08 | 344.09 |
| 2003-09-09 | 338.58 |
| 2003-09-10 | 335.13 |
| 2003-09-11 | 335.14 |
| 2003-09-12 | 334.82 |
| 2003-09-15 | 328.60 |
| 2003-09-16 | 332.34 |
| 2003-09-17 | 328.89 |
| 2003-09-18 | 324.77 |
| 2003-09-19 | 324.00 |
| 2003-09-22 | 316.51 |
| 2003-09-23 | 317.53 |
| 2003-09-24 | 319.78 |
| 2003-09-25 | 320.45 |
| 2003-09-26 | 320.59 |
| 2003-09-29 | 321.08 |
| 2003-09-30 | 323.07 |
| 2003-10-01 | 322.17 |
| 2003-10-02 | 330.59 |
| 2003-10-03 | 337.71 |
| 2003-10-06 | 341.30 |
| 2003-10-07 | 343.34 |
| 2003-10-08 | 345.23 |
| 2003-10-09 | 348.74 |
| 2003-10-10 | 352.94 |
| 2003-10-13 | 358.45 |
| 2003-10-14 | 355.50 |
| 2003-10-15 | 356.97 |
| 2003-10-16 | 361.25 |
| 2003-10-17 | 360.60 |
| 2003-10-20 | 360.56 |
| 2003-10-21 | 358.68 |
| 2003-10-22 | 360.96 |
| 2003-10-23 | 347.66 |
| 2003-10-24 | 349.11 |
| 2003-10-27 | 354.03 |
| 2003-10-28 | 356.47 |
| 2003-10-29 | 354.63 |
| 2003-10-30 | 358.76 |
| 2003-10-31 | 359.47 |
| 2003-11-03 | 367.59 |
| 2003-11-04 | 370.97 |
| 2003-11-05 | 371.42 |
| 2003-11-06 | 367.27 |
| 2003-11-07 | 367.13 |
| 2003-11-10 | 369.50 |
| 2003-11-11 | 367.76 |
| 2003-11-12 | 370.33 |
| 2003-11-13 | 374.16 |
| 2003-11-14 | 373.01 |
| 2003-11-17 | 367.94 |
| 2003-11-18 | 367.21 |
| 2003-11-19 | 360.28 |
| 2003-11-20 | 358.09 |
| 2003-11-21 | 354.55 |
| 2003-11-24 | 352.55 |
| 2003-11-25 | 356.59 |
| 2003-11-26 | 360.77 |
| 2003-11-27 | . |
| 2003-11-28 | 366.56 |
| 2003-12-01 | 373.36 |
| 2003-12-02 | 381.52 |
| 2003-12-03 | 380.71 |
| 2003-12-04 | 380.41 |
| 2003-12-05 | 375.29 |
| 2003-12-08 | 376.71 |
| 2003-12-09 | 384.41 |
| 2003-12-10 | 386.57 |
| 2003-12-11 | 384.11 |
| 2003-12-12 | 392.17 |
| 2003-12-15 | 397.58 |
| 2003-12-16 | 394.70 |
| 2003-12-17 | 389.69 |
| 2003-12-18 | 396.65 |
| 2003-12-19 | 403.75 |
| 2003-12-22 | 408.47 |
| 2003-12-23 | 406.30 |
| 2003-12-24 | 409.22 |
| 2003-12-25 | . |
| 2003-12-26 | 407.02 |
| 2003-12-29 | 413.11 |
| 2003-12-30 | 418.06 |
| 2003-12-31 | 422.25 |
| 2004-01-01 | . |
| 2004-01-02 | 434.41 |
| 2004-01-05 | 437.35 |
| 2004-01-06 | 442.14 |
| 2004-01-07 | 441.01 |
| 2004-01-08 | 440.86 |
| 2004-01-09 | 437.49 |
| 2004-01-12 | 438.83 |
| 2004-01-13 | 434.75 |
| 2004-01-14 | 434.83 |
| 2004-01-15 | 426.69 |
| 2004-01-16 | 419.14 |
| 2004-01-19 | . |
| 2004-01-20 | 431.05 |
| 2004-01-21 | 428.45 |
| 2004-01-22 | 424.91 |
| 2004-01-23 | 428.79 |
| 2004-01-26 | 425.66 |
| 2004-01-27 | 429.69 |
| 2004-01-28 | 428.94 |
| 2004-01-29 | 419.38 |
| 2004-01-30 | 410.12 |
| 2004-02-02 | 411.68 |
| 2004-02-03 | 410.64 |
| 2004-02-04 | 416.28 |
| 2004-02-05 | 418.76 |
| 2004-02-06 | 427.24 |
| 2004-02-09 | 438.28 |
| 2004-02-10 | 439.12 |
| 2004-02-11 | 440.61 |
| 2004-02-12 | 443.44 |
| 2004-02-13 | 448.52 |
| 2004-02-16 | . |
| 2004-02-17 | 455.50 |
| 2004-02-18 | 453.53 |
| 2004-02-19 | 456.33 |
| 2004-02-20 | 453.35 |
| 2004-02-23 | 453.43 |
| 2004-02-24 | 450.69 |
| 2004-02-25 | 446.48 |
| 2004-02-26 | 447.17 |
| 2004-02-27 | 465.36 |
| 2004-03-01 | 470.20 |
| 2004-03-02 | 480.70 |
| 2004-03-03 | 476.95 |
| 2004-03-04 | 473.34 |
| 2004-03-05 | 472.25 |
| 2004-03-08 | 470.87 |
| 2004-03-09 | 469.84 |
| 2004-03-10 | 458.72 |
| 2004-03-11 | 454.19 |
| 2004-03-12 | 452.18 |
| 2004-03-15 | 446.33 |
| 2004-03-16 | 447.06 |
| 2004-03-17 | 450.59 |
| 2004-03-18 | 450.91 |
| 2004-03-19 | 453.82 |
| 2004-03-22 | 435.21 |
| 2004-03-23 | 445.30 |
| 2004-03-24 | 444.84 |
| 2004-03-25 | 440.61 |
| 2004-03-26 | 441.74 |
| 2004-03-29 | 450.48 |
| 2004-03-30 | 454.43 |
| 2004-03-31 | 456.40 |
| 2004-04-01 | 458.90 |
| 2004-04-02 | 468.41 |
| 2004-04-05 | 471.85 |
| 2004-04-06 | 473.24 |
| 2004-04-07 | 479.18 |
| 2004-04-08 | 487.08 |
| 2004-04-09 | . |
| 2004-04-12 | 487.25 |
| 2004-04-13 | 482.07 |
| 2004-04-14 | 473.59 |
| 2004-04-15 | 467.74 |
| 2004-04-16 | 463.17 |
| 2004-04-19 | 460.09 |
| 2004-04-20 | 454.97 |
| 2004-04-21 | 451.88 |
| 2004-04-22 | 440.32 |
| 2004-04-23 | 443.80 |
| 2004-04-26 | 433.77 |
| 2004-04-27 | 425.12 |
| 2004-04-28 | 425.80 |
| 2004-04-29 | 398.32 |
| 2004-04-30 | 388.03 |
| 2004-05-03 | 377.14 |
| 2004-05-04 | 394.81 |
| 2004-05-05 | 390.19 |
| 2004-05-06 | 388.49 |
| 2004-05-07 | 383.20 |
| 2004-05-10 | 355.76 |
| 2004-05-11 | 355.14 |
| 2004-05-12 | 368.31 |
| 2004-05-13 | 357.66 |
| 2004-05-14 | 342.63 |
| 2004-05-17 | 329.92 |
| 2004-05-18 | 336.99 |
| 2004-05-19 | 362.86 |
| 2004-05-20 | 357.48 |
| 2004-05-21 | 367.40 |
| 2004-05-24 | 370.37 |
| 2004-05-25 | 369.09 |
| 2004-05-26 | 369.02 |
| 2004-05-27 | 380.20 |
| 2004-05-28 | 379.03 |
| 2004-05-31 | . |
| 2004-06-01 | 373.66 |
| 2004-06-02 | 372.84 |
| 2004-06-03 | 357.24 |
| 2004-06-04 | 362.83 |
| 2004-06-07 | 376.31 |
| 2004-06-08 | 378.92 |
| 2004-06-09 | 376.01 |
| 2004-06-10 | 369.75 |
| 2004-06-11 | . |
| 2004-06-14 | 357.54 |
| 2004-06-15 | 364.22 |
| 2004-06-16 | 368.03 |
| 2004-06-17 | 367.66 |
| 2004-06-18 | 362.19 |
| 2004-06-21 | 362.59 |
| 2004-06-22 | 361.90 |
| 2004-06-23 | 366.91 |
| 2004-06-24 | 382.42 |
| 2004-06-25 | 392.65 |
| 2004-06-28 | 391.80 |
| 2004-06-29 | 393.77 |
| 2004-06-30 | 393.79 |
| 2004-07-01 | 395.31 |
| 2004-07-02 | 392.60 |
| 2004-07-05 | . |
| 2004-07-06 | 406.63 |
| 2004-07-07 | 407.22 |
| 2004-07-08 | 404.89 |
| 2004-07-09 | 406.73 |
| 2004-07-12 | 410.05 |
| 2004-07-13 | 409.17 |
| 2004-07-14 | 404.40 |
| 2004-07-15 | 406.65 |
| 2004-07-16 | 415.09 |
| 2004-07-19 | 421.75 |
| 2004-07-20 | 414.80 |
| 2004-07-21 | 420.07 |
| 2004-07-22 | 415.15 |
| 2004-07-23 | 414.20 |
| 2004-07-26 | 412.63 |
| 2004-07-27 | 408.72 |
| 2004-07-28 | 411.38 |
| 2004-07-29 | 412.78 |
| 2004-07-30 | 417.33 |
| 2004-08-02 | 416.09 |
| 2004-08-03 | 411.61 |
| 2004-08-04 | 409.82 |
| 2004-08-05 | 415.33 |
| 2004-08-06 | 407.72 |
| 2004-08-09 | 412.63 |
| 2004-08-10 | 413.85 |
| 2004-08-11 | 415.28 |
| 2004-08-12 | 415.98 |
| 2004-08-13 | 412.19 |
| 2004-08-16 | 411.42 |
| 2004-08-17 | 415.38 |
| 2004-08-18 | 417.21 |
| 2004-08-19 | 427.06 |
| 2004-08-20 | 428.92 |
| 2004-08-23 | 423.59 |
| 2004-08-24 | 421.81 |
| 2004-08-25 | 422.72 |
| 2004-08-26 | 427.99 |
| 2004-08-27 | 424.94 |
| 2004-08-30 | 430.59 |
| 2004-08-31 | 434.35 |
| 2004-09-01 | 439.09 |
| 2004-09-02 | 437.01 |
| 2004-09-03 | 438.53 |
| 2004-09-06 | . |
| 2004-09-07 | 447.35 |
| 2004-09-08 | 451.88 |
| 2004-09-09 | 452.24 |
| 2004-09-10 | 462.41 |
| 2004-09-13 | 466.43 |
| 2004-09-14 | 460.64 |
| 2004-09-15 | 465.00 |
| 2004-09-16 | 474.21 |
| 2004-09-17 | 474.17 |
| 2004-09-20 | 483.84 |
| 2004-09-21 | 480.99 |
| 2004-09-22 | 477.55 |
| 2004-09-23 | 477.37 |
| 2004-09-24 | 478.89 |
| 2004-09-27 | 480.40 |
| 2004-09-28 | 476.62 |
| 2004-09-29 | 474.06 |
| 2004-09-30 | 480.48 |
| 2004-10-01 | 489.16 |
| 2004-10-04 | 498.36 |
| 2004-10-05 | 498.09 |
| 2004-10-06 | 501.00 |
| 2004-10-07 | 509.05 |
| 2004-10-08 | 507.72 |
| 2004-10-11 | 510.35 |
| 2004-10-12 | 507.11 |
| 2004-10-13 | 499.38 |
| 2004-10-14 | 474.50 |
| 2004-10-15 | 476.03 |
| 2004-10-18 | 476.23 |
| 2004-10-19 | 476.16 |
| 2004-10-20 | 467.62 |
| 2004-10-21 | 461.47 |
| 2004-10-22 | 461.42 |
| 2004-10-25 | 457.01 |
| 2004-10-26 | 462.78 |
| 2004-10-27 | 466.93 |
| 2004-10-28 | 475.18 |
| 2004-10-29 | 464.19 |
| 2004-11-01 | 463.24 |
| 2004-11-02 | 471.85 |
| 2004-11-03 | 478.39 |
| 2004-11-04 | 477.31 |
| 2004-11-05 | 484.07 |
| 2004-11-08 | 486.63 |
| 2004-11-09 | 487.18 |
| 2004-11-10 | 492.50 |
| 2004-11-11 | 491.37 |
| 2004-11-12 | 497.43 |
| 2004-11-15 | 506.36 |
| 2004-11-16 | 500.06 |
| 2004-11-17 | 505.32 |
| 2004-11-18 | 508.36 |
| 2004-11-19 | 503.82 |
| 2004-11-22 | 499.98 |
| 2004-11-23 | 505.81 |
| 2004-11-24 | 515.57 |
| 2004-11-25 | . |
| 2004-11-26 | 527.89 |
| 2004-11-29 | 538.00 |
| 2004-11-30 | 541.30 |
| 2004-12-01 | 542.43 |
| 2004-12-02 | 556.90 |
| 2004-12-03 | 547.98 |
| 2004-12-06 | 549.46 |
| 2004-12-07 | 534.99 |
| 2004-12-08 | 520.79 |
| 2004-12-09 | 521.91 |
| 2004-12-10 | 510.78 |
| 2004-12-13 | 514.09 |
| 2004-12-14 | 523.01 |
| 2004-12-15 | 528.71 |
| 2004-12-16 | 528.04 |
| 2004-12-17 | 525.49 |
| 2004-12-20 | 530.80 |
| 2004-12-21 | 534.39 |
| 2004-12-22 | 536.28 |
| 2004-12-23 | 540.16 |
| 2004-12-24 | . |
| 2004-12-27 | 545.81 |
| 2004-12-28 | 551.17 |
| 2004-12-29 | 553.24 |
| 2004-12-30 | 553.59 |
| 2004-12-31 | 553.37 |
| 2005-01-03 | 551.15 |
| 2005-01-04 | 545.93 |
| 2005-01-05 | 530.28 |
| 2005-01-06 | 522.52 |
| 2005-01-07 | 524.24 |
| 2005-01-10 | 520.14 |
| 2005-01-11 | 527.68 |
| 2005-01-12 | 523.84 |
| 2005-01-13 | 532.24 |
| 2005-01-14 | 533.20 |
| 2005-01-17 | . |
| 2005-01-18 | 545.03 |
| 2005-01-19 | 541.07 |
| 2005-01-20 | 536.30 |
| 2005-01-21 | 532.72 |
| 2005-01-24 | 532.55 |
| 2005-01-25 | 533.90 |
| 2005-01-26 | 538.00 |
| 2005-01-27 | 536.58 |
#2005-01-28| 541.76
#2005-01-31| 548.25
#2005-02-01| 544.45
#2005-02-02| 546.89
#2005-02-03| 559.20
#2005-02-04| 561.57
#2005-02-07| 563.10
#2005-02-08| 561.11
#2005-02-09| 560.90
#2005-02-10| 558.15
#2005-02-11| 559.98
#2005-02-14| 571.41
#2005-02-15| 572.03
#2005-02-16| 576.49
#2005-02-17| 579.63
#2005-02-18| 582.92
#2005-02-21| .
#2005-02-22| 589.18
#2005-02-23| 590.59
#2005-02-24| 598.93
#2005-02-25| 612.77
#2005-02-28| 627.56
#2005-03-01| 629.01
#2005-03-02| 617.29
#2005-03-03| 616.76
#2005-03-04| 616.99
#2005-03-07| 630.43
#2005-03-08| 625.50
#2005-03-09| 613.97
#2005-03-10| 606.31
#2005-03-11| 611.06
#2005-03-14| 609.43
#2005-03-15| 599.45
#2005-03-16| 602.86
#2005-03-17| 597.86
#2005-03-18| 597.34
#2005-03-21| 602.47
#2005-03-22| 592.03
#2005-03-23| 584.83
#2005-03-24| 570.86
#2005-03-25| .
#2005-03-28| 576.11
#2005-03-29| 564.20
#2005-03-30| 558.89
#2005-03-31| 566.50
#2005-04-01| 577.88
#2005-04-04| 572.65
#2005-04-05| 571.39
#2005-04-06| 568.75
#2005-04-07| 569.01
#2005-04-08| 569.87
#2005-04-11| 563.87
#2005-04-12| 561.57
#2005-04-13| 563.63
#2005-04-14| 551.34
#2005-04-15| 534.38
#2005-04-18| 519.89
#2005-04-19| 525.12
#2005-04-20| 530.42
#2005-04-21| 531.52
#2005-04-22| 531.73
#2005-04-25| 530.26
#2005-04-26| 536.80
#2005-04-27| 526.55
#2005-04-28| 521.62
#2005-04-29| 518.01
#2005-05-02| 521.52
#2005-05-03| 522.42
#2005-05-04| 530.46
#2005-05-05| 534.15
#2005-05-06| 539.69
#2005-05-09| 536.25
#2005-05-10| 533.93
#2005-05-11| 525.81
#2005-05-12| 524.66
#2005-05-13| 519.03
#2005-05-16| 508.24
#2005-05-17| 504.49
#2005-05-18| 507.40
#2005-05-19| 517.22
#2005-05-20| 516.70
#2005-05-23| 511.82
#2005-05-24| 512.81
#2005-05-25| 506.42
#2005-05-26| 503.21
#2005-05-27| 508.58
#2005-05-30| .
#2005-05-31| 508.61
#2005-06-01| 504.56
#2005-06-02| 510.01
#2005-06-03| 514.79
#2005-06-06| 516.29
#2005-06-07| 514.29
#2005-06-08| 513.60
#2005-06-09| 510.99
#2005-06-10| 506.46
#2005-06-13| 503.59
#2005-06-14| 508.38
#2005-06-15| 513.13
#2005-06-16| 514.32
#2005-06-17| 519.81
#2005-06-20| 521.56
#2005-06-21| 523.71
#2005-06-22| 524.79
#2005-06-23| 522.27
#2005-06-24| 518.42
#2005-06-27| 517.57
#2005-06-28| 513.70
#2005-06-29| 514.83
#2005-06-30| 512.79
#2005-07-01| 513.08
#2005-07-04| .
#2005-07-05| 509.11
#2005-07-06| 514.48
#2005-07-07| 511.87
#2005-07-08| 510.25
#2005-07-11| 520.15
#2005-07-12| 528.85
#2005-07-13| 531.18
#2005-07-14| 534.43
#2005-07-15| 532.74
#2005-07-18| 535.48
#2005-07-19| 532.02
#2005-07-20| 537.77
#2005-07-21| 549.31
#2005-07-22| 551.30
#2005-07-25| 554.40
#2005-07-26| 546.52
#2005-07-27| 541.51
#2005-07-28| 540.35
#2005-07-29| 540.51
#2005-08-01| 540.24
#2005-08-02| 553.04
#2005-08-03| 567.46
#2005-08-04| 578.61
#2005-08-05| 572.47
#2005-08-08| 568.99
#2005-08-09| 574.66
#2005-08-10| 575.86
#2005-08-11| 580.36
#2005-08-12| 588.96
#2005-08-15| 586.27
#2005-08-16| 584.00
#2005-08-17| 579.94
#2005-08-18| 568.66
#2005-08-19| 561.53
#2005-08-22| 565.00
#2005-08-23| 563.79
#2005-08-24| 547.80
#2005-08-25| 549.41
#2005-08-26| 546.75
#2005-08-29| 540.78
#2005-08-30| 550.39
#2005-08-31| 554.41
#2005-09-01| 564.19
#2005-09-02| 573.45
#2005-09-05| .
#2005-09-06| 576.86
#2005-09-07| 580.20
#2005-09-08| 580.36
#2005-09-09| 576.12
#2005-09-12| 577.23
#2005-09-13| 573.12
#2005-09-14| 575.22
#2005-09-15| 581.40
#2005-09-16| 589.59
#2005-09-19| 594.90
#2005-09-20| 605.12
#2005-09-21| 597.58
#2005-09-22| 587.28
#2005-09-23| 582.78
#2005-09-26| 595.14
#2005-09-27| 595.60
#2005-09-28| 599.92
#2005-09-29| 603.36
#2005-09-30| 603.18
#2005-10-03| 601.37
#2005-10-04| 606.29
#2005-10-05| 590.68
#2005-10-06| 573.33
#2005-10-07| 572.24
#2005-10-10| 576.65
#2005-10-11| 571.14
#2005-10-12| 563.29
#2005-10-13| 550.17
#2005-10-14| 546.93
#2005-10-17| 542.90
#2005-10-18| 546.09
#2005-10-19| 529.60
#2005-10-20| 534.73
#2005-10-21| 536.44
#2005-10-24| 537.70
#2005-10-25| 536.27
#2005-10-26| 531.12
#2005-10-27| 530.31
#2005-10-28| 520.71
#2005-10-31| 531.53
#2005-11-01| 543.69
#2005-11-02| 549.96
#2005-11-03| 551.12
#2005-11-04| 544.61
#2005-11-07| 543.12
#2005-11-08| 535.32
#2005-11-09| 542.56
#2005-11-10| 545.39
#2005-11-11| 547.40
#2005-11-14| 542.19
#2005-11-15| 539.61
#2005-11-16| 534.80
#2005-11-17| 536.53
#2005-11-18| 536.68
#2005-11-21| 538.07
#2005-11-22| 533.52
#2005-11-23| 533.88
#2005-11-24| .
#2005-11-25| 533.93
#2005-11-28| 536.08
#2005-11-29| 533.12
#2005-11-30| 532.25
#2005-12-01| 528.66
#2005-12-02| 528.54
#2005-12-05| 525.51
#2005-12-06| 522.88
#2005-12-07| 527.78
#2005-12-08| 524.24
#2005-12-09| 530.67
#2005-12-12| 534.75
#2005-12-13| 536.58
#2005-12-14| 538.86
#2005-12-15| 536.26
#2005-12-16| 534.51
#2005-12-19| 543.37
#2005-12-20| 541.78
#2005-12-21| 544.59
#2005-12-22| 548.06
#2005-12-23| 547.76
#2005-12-26| .
#2005-12-27| 550.11
#2005-12-28| 549.19
#2005-12-29| 553.64
#2005-12-30| 553.89
#2006-01-02| .
#2006-01-03| 562.08
#2006-01-04| 570.23
#2006-01-05| 579.62
#2006-01-06| 584.91
#2006-01-09| 594.68
#2006-01-10| 588.24
#2006-01-11| 587.03
#2006-01-12| 591.72
#2006-01-13| 585.02
#2006-01-16| .
#2006-01-17| 580.45
#2006-01-18| 581.58
#2006-01-19| 594.31
#2006-01-20| 592.73
#2006-01-23| 594.80
#2006-01-24| 603.82
#2006-01-25| 614.24
#2006-01-26| 618.69
#2006-01-27| 635.93
#2006-01-30| 635.91
#2006-01-31| 647.74
#2006-02-01| 651.30
#2006-02-02| 652.67
#2006-02-03| 657.43
#2006-02-06| 673.50
#2006-02-07| 674.52
#2006-02-08| 650.72
#2006-02-09| 647.49
#2006-02-10| 653.20
#2006-02-13| 642.63
#2006-02-14| 642.31
#2006-02-15| 645.66
#2006-02-16| 644.90
#2006-02-17| 643.41
#2006-02-20| .
#2006-02-21| 659.76
#2006-02-22| 668.89
#2006-02-23| 673.64
#2006-02-24| 680.00
#2006-02-27| 685.40
#2006-02-28| 679.82
#2006-03-01| 685.41
#2006-03-02| 690.34
#2006-03-03| 697.06
#2006-03-06| 712.13
#2006-03-07| 703.33
#2006-03-08| 681.04
#2006-03-09| 676.27
#2006-03-10| 684.67
#2006-03-13| 699.13
#2006-03-14| 693.85
#2006-03-15| 701.01
#2006-03-16| 707.31
#2006-03-17| 706.53
#2006-03-20| 713.06
#2006-03-21| 701.84
#2006-03-22| 691.03
#2006-03-23| 699.94
#2006-03-24| 712.63
#2006-03-27| 730.10
#2006-03-28| 734.27
#2006-03-29| 735.36
#2006-03-30| 749.57
#2006-03-31| 755.09
#2006-04-03| 765.03
#2006-04-04| 766.72
#2006-04-05| 765.29
#2006-04-06| 771.74
#2006-04-07| 770.86
#2006-04-10| 773.03
#2006-04-11| 774.96
#2006-04-12| 773.63
#2006-04-13| 791.01
#2006-04-14| .
#2006-04-17| 813.63
#2006-04-18| 821.67
#2006-04-19| 839.10
#2006-04-20| 848.18
#2006-04-21| 837.68
#2006-04-24| 844.94
#2006-04-25| 836.42
#2006-04-26| 855.24
#2006-04-27| 850.92
#2006-04-28| 831.55
#2006-05-01| 838.25
#2006-05-02| 864.27
#2006-05-03| 871.14
#2006-05-04| 862.66
#2006-05-05| 863.30
#2006-05-08| 880.14
#2006-05-09| 880.82
#2006-05-10| 894.06
#2006-05-11| 897.84
#2006-05-12| 889.53
#2006-05-15| 835.36
#2006-05-16| 798.91
#2006-05-17| 829.83
#2006-05-18| 788.02
#2006-05-19| 783.79
#2006-05-22| 746.59
#2006-05-23| 752.82
#2006-05-24| 751.53
#2006-05-25| 739.92
#2006-05-26| 758.28
#2006-05-29| .
#2006-05-30| 761.89
#2006-05-31| 755.64
#2006-06-01| 733.61
#2006-06-02| 749.33
#2006-06-05| 740.25
#2006-06-06| 733.12
#2006-06-07| 709.94
#2006-06-08| 677.35
#2006-06-09| 678.98
#2006-06-12| 673.28
#2006-06-13| 649.34
#2006-06-14| 648.92
#2006-06-15| 660.83
#2006-06-16| 698.01
#2006-06-19| 695.24
#2006-06-20| 682.10
#2006-06-21| 689.55
#2006-06-22| 705.47
#2006-06-23| 708.12
#2006-06-26| 717.10
#2006-06-27| 730.60
#2006-06-28| 731.09
#2006-06-29| 734.98
#2006-06-30| 765.26
#2006-07-03| 771.10
#2006-07-04| .
#2006-07-05| 771.96
#2006-07-06| 765.10
#2006-07-07| 764.52
#2006-07-10| 772.02
#2006-07-11| 760.16
#2006-07-12| 759.48
#2006-07-13| 745.54
#2006-07-14| 728.42
#2006-07-17| 719.08
#2006-07-18| 706.85
#2006-07-19| 698.05
#2006-07-20| 725.60
#2006-07-21| 718.55
#2006-07-24| 708.92
#2006-07-25| 714.37
#2006-07-26| 711.93
#2006-07-27| 717.13
#2006-07-28| 717.76
#2006-07-31| 718.78
#2006-08-01| 716.44
#2006-08-02| 718.21
#2006-08-03| 719.98
#2006-08-04| 722.38
#2006-08-07| 722.29
#2006-08-08| 727.03
#2006-08-09| 734.37
#2006-08-10| 730.10
#2006-08-11| 729.07
#2006-08-14| 728.98
#2006-08-15| 726.32
#2006-08-16| 730.05
#2006-08-17| 728.57
#2006-08-18| 725.10
#2006-08-21| 720.54
#2006-08-22| 730.59
#2006-08-23| 727.76
#2006-08-24| 730.54
#2006-08-25| 733.00
#2006-08-28| 735.26
#2006-08-29| 744.99
#2006-08-30| 737.73
#2006-08-31| 731.12
#2006-09-01| 730.79
#2006-09-04| .
#2006-09-05| 742.87
#2006-09-06| 753.20
#2006-09-07| 752.14
#2006-09-08| 745.86
#2006-09-11| 725.37
#2006-09-12| 714.58
#2006-09-13| 716.92
#2006-09-14| 723.36
#2006-09-15| 719.38
#2006-09-18| 725.74
#2006-09-19| 728.56
#2006-09-20| 729.51
#2006-09-21| 736.79
#2006-09-22| 734.34
#2006-09-25| 734.79
#2006-09-26| 731.20
#2006-09-27| 738.51
#2006-09-28| 742.85
#2006-09-29| 743.02
#2006-10-02| 742.09
#2006-10-03| 742.22
#2006-10-04| 730.62
#2006-10-05| 735.98
#2006-10-06| 737.80
#2006-10-09| 731.31
#2006-10-10| 739.56
#2006-10-11| 746.05
#2006-10-12| 756.29
#2006-10-13| 768.26
#2006-10-16| 778.43
#2006-10-17| 784.41
#2006-10-18| 783.24
#2006-10-19| 780.83
#2006-10-20| 791.06
#2006-10-23| 789.65
#2006-10-24| 790.27
#2006-10-25| 797.42
#2006-10-26| 805.15
#2006-10-27| 800.83
#2006-10-30| 797.90
#2006-10-31| 797.29
#2006-11-01| 804.56
#2006-11-02| 810.77
#2006-11-03| 819.05
#2006-11-06| 819.08
#2006-11-07| 835.23
#2006-11-08| 834.93
#2006-11-09| 837.23
#2006-11-10| 840.61
#2006-11-13| 836.95
#2006-11-14| 833.22
#2006-11-15| 836.15
#2006-11-16| 845.73
#2006-11-17| 841.01
#2006-11-20| 841.76
#2006-11-21| 854.54
#2006-11-22| 865.18
#2006-11-23| .
#2006-11-24| 872.59
#2006-11-27| 878.01
#2006-11-28| 863.51
#2006-11-29| 872.30
#2006-11-30| 882.40
#2006-12-01| 893.45
#2006-12-04| 892.40
#2006-12-05| 899.81
#2006-12-06| 905.01
#2006-12-07| 898.92
#2006-12-08| 891.80
#2006-12-11| 888.41
#2006-12-12| 889.59
#2006-12-13| 884.58
#2006-12-14| 905.95
#2006-12-15| 921.45
#2006-12-18| 929.33
#2006-12-19| 908.87
#2006-12-20| 928.93
#2006-12-21| 931.46
#2006-12-22| 925.58
#2006-12-25| .
#2006-12-26| 934.39
#2006-12-27| 939.77
#2006-12-28| 945.37
#2006-12-29| 948.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 944.15
#2007-01-04| 926.40
#2007-01-05| 916.88
#2007-01-08| 900.87
#2007-01-09| 900.73
#2007-01-10| 883.07
#2007-01-11| 892.61
#2007-01-12| 915.11
#2007-01-15| .
#2007-01-16| 929.81
#2007-01-17| 927.44
#2007-01-18| 949.38
#2007-01-19| 939.82
#2007-01-22| 949.94
#2007-01-23| 948.85
#2007-01-24| 974.97
#2007-01-25| 971.14
#2007-01-26| 955.58
#2007-01-29| 967.28
#2007-01-30| 972.08
#2007-01-31| 959.08
#2007-02-01| 983.72
#2007-02-02| 993.87
#2007-02-05| 988.19
#2007-02-06|1000.20
#2007-02-07|1006.65
#2007-02-08|1004.55
#2007-02-09|1006.15
#2007-02-12| 999.53
#2007-02-13| 985.15
#2007-02-14| 998.64
#2007-02-15|1015.55
#2007-02-16|1022.09
#2007-02-19| .
#2007-02-20|1029.08
#2007-02-21|1033.71
#2007-02-22|1045.50
#2007-02-23|1044.08
#2007-02-26|1058.04
#2007-02-27|1040.16
#2007-02-28|1001.08
#2007-03-01| 992.75
#2007-03-02|1003.09
#2007-03-05| 932.61
#2007-03-06| 963.35
#2007-03-07| 973.23
#2007-03-08| 998.67
#2007-03-09|1009.77
#2007-03-12|1027.15
#2007-03-13|1027.70
#2007-03-14|1000.39
#2007-03-15|1024.61
#2007-03-16|1019.58
#2007-03-19|1017.37
#2007-03-20|1017.01
#2007-03-21|1024.87
#2007-03-22|1039.32
#2007-03-23|1045.62
#2007-03-26|1040.42
#2007-03-27|1043.46
#2007-03-28|1036.31
#2007-03-29|1047.86
#2007-03-30|1059.69
#2007-04-02|1056.94
#2007-04-03|1066.57
#2007-04-04|1087.44
#2007-04-05|1086.07
#2007-04-06| .
#2007-04-09|1100.58
#2007-04-10|1110.61
#2007-04-11|1121.54
#2007-04-12|1112.74
#2007-04-13|1108.60
#2007-04-16|1124.27
#2007-04-17|1121.56
#2007-04-18|1122.65
#2007-04-19|1093.07
#2007-04-20|1119.45
#2007-04-23|1138.47
#2007-04-24|1155.62
#2007-04-25|1146.89
#2007-04-26|1150.27
#2007-04-27|1129.74
#2007-04-30|1125.73
#2007-05-01|1126.60
#2007-05-02|1128.49
#2007-05-03|1144.74
#2007-05-04|1157.18
#2007-05-07|1169.61
#2007-05-08|1180.58
#2007-05-09|1187.03
#2007-05-10|1208.37
#2007-05-11|1198.08
#2007-05-14|1234.63
#2007-05-15|1218.18
#2007-05-16|1221.38
#2007-05-17|1222.27
#2007-05-18|1205.28
#2007-05-21|1223.35
#2007-05-22|1242.78
#2007-05-23|1251.60
#2007-05-24|1243.94
#2007-05-25|1228.39
#2007-05-28| .
#2007-05-29|1245.17
#2007-05-30|1225.46
#2007-05-31|1259.43
#2007-06-01|1290.76
#2007-06-04|1318.43
#2007-06-05|1314.29
#2007-06-06|1312.57
#2007-06-07|1303.04
#2007-06-08|1277.23
#2007-06-11|1297.83
#2007-06-12|1294.71
#2007-06-13|1289.79
#2007-06-14|1340.95
#2007-06-15|1360.79
#2007-06-18|1375.88
#2007-06-19|1376.52
#2007-06-20|1373.91
#2007-06-21|1372.52
#2007-06-22|1377.32
#2007-06-25|1353.09
#2007-06-26|1334.02
#2007-06-27|1321.46
#2007-06-28|1332.42
#2007-06-29|1348.02
#2007-07-02|1368.75
#2007-07-03|1411.43
#2007-07-04| .
#2007-07-05|1443.31
#2007-07-06|1462.74
#2007-07-09|1499.01
#2007-07-10|1504.50
#2007-07-11|1488.13
#2007-07-12|1517.42
#2007-07-13|1589.68
#2007-07-16|1592.93
#2007-07-17|1592.72
#2007-07-18|1553.74
#2007-07-19|1566.12
#2007-07-20|1615.90
#2007-07-23|1640.86
#2007-07-24|1670.45
#2007-07-25|1665.73
#2007-07-26|1628.89
#2007-07-27|1556.21
#2007-07-30|1564.42
#2007-07-31|1602.84
#2007-08-01|1527.08
#2007-08-02|1520.90
#2007-08-03|1541.10
#2007-08-06|1488.23
#2007-08-07|1480.21
#2007-08-08|1529.89
#2007-08-09|1546.99
#2007-08-10|1470.25
#2007-08-13|1490.10
#2007-08-14|1486.70
#2007-08-15|1447.38
#2007-08-16|1342.16
#2007-08-17|1269.43
#2007-08-20|1374.31
#2007-08-21|1393.65
#2007-08-22|1447.40
#2007-08-23|1496.39
#2007-08-24|1495.90
#2007-08-27|1599.43
#2007-08-28|1623.78
#2007-08-29|1618.16
#2007-08-30|1630.56
#2007-08-31|1691.26
#2007-09-03| .
#2007-09-04|1696.47
#2007-09-05|1687.30
#2007-09-06|1720.22
#2007-09-07|1711.43
#2007-09-10|1695.70
#2007-09-11|1740.99
#2007-09-12|1735.39
#2007-09-13|1751.86
#2007-09-14|1800.34
#2007-09-17|1804.54
#2007-09-18|1805.55
#2007-09-19|1908.91
#2007-09-20|1954.63
#2007-09-21|1968.09
#2007-09-24|2024.70
#2007-09-25|2015.82
#2007-09-26|2024.27
#2007-09-27|2050.11
#2007-09-28|2092.46
#2007-10-01|2107.54
#2007-10-02|2240.03
#2007-10-03|2212.42
#2007-10-04|2115.79
#2007-10-05|2144.93
#2007-10-08|2154.75
#2007-10-09|2178.86
#2007-10-10|2225.60
#2007-10-11|2344.14
#2007-10-12|2307.71
#2007-10-15|2356.10
#2007-10-16|2336.38
#2007-10-17|2269.87
#2007-10-18|2252.12
#2007-10-19|2222.20
#2007-10-22|2123.41
#2007-10-23|2195.28
#2007-10-24|2210.73
#2007-10-25|2242.74
#2007-10-26|2276.64
#2007-10-29|2357.62
#2007-10-30|2360.88
#2007-10-31|2361.79
#2007-11-01|2338.82
#2007-11-02|2299.77
#2007-11-05|2248.50
#2007-11-06|2266.06
#2007-11-07|2271.85
#2007-11-08|2178.53
#2007-11-09|2173.78
#2007-11-12|2090.96
#2007-11-13|2086.27
#2007-11-14|2171.16
#2007-11-15|2144.62
#2007-11-16|2092.78
#2007-11-19|2064.35
#2007-11-20|2072.15
#2007-11-21|1988.06
#2007-11-22| .
#2007-11-23|1999.27
#2007-11-26|2125.01
#2007-11-27|2107.52
#2007-11-28|2102.73
#2007-11-29|2142.20
#2007-11-30|2206.76
#2007-12-03|2227.43
#2007-12-04|2264.06
#2007-12-05|2288.82
#2007-12-06|2324.49
#2007-12-07|2319.56
#2007-12-10|2284.60
#2007-12-11|2327.44
#2007-12-12|2309.74
#2007-12-13|2262.70
#2007-12-14|2223.18
#2007-12-17|2117.23
#2007-12-18|2085.80
#2007-12-19|2104.03
#2007-12-20|2110.09
#2007-12-21|2129.25
#2007-12-24|2188.56
#2007-12-25| .
#2007-12-26|2213.17
#2007-12-27|2230.47
#2007-12-28|2236.62
#2007-12-31|2247.52
#2008-01-01| .
#2008-01-02|2236.55
#2008-01-03|2215.53
#2008-01-04|2266.61
#2008-01-07|2226.54
#2008-01-08|2211.74
#2008-01-09|2241.68
#2008-01-10|2219.49
#2008-01-11|2211.42
#2008-01-14|2223.22
#2008-01-15|2196.17
#2008-01-16|2097.68
#2008-01-17|2087.91
#2008-01-18|2020.40
#2008-01-21| .
#2008-01-22|1716.07
#2008-01-23|1796.96
#2008-01-24|1761.75
#2008-01-25|1900.56
#2008-01-28|1870.57
#2008-01-29|1894.46
#2008-01-30|1847.28
#2008-01-31|1844.20
#2008-02-01|1889.12
#2008-02-04|1974.29
#2008-02-05|1987.37
#2008-02-06|1925.71
#2008-02-07|1899.88
#2008-02-08|1890.96
#2008-02-11|1809.47
#2008-02-12|1824.87
#2008-02-13|1849.06
#2008-02-14|1937.82
#2008-02-15|1966.38
#2008-02-18| .
#2008-02-19|1976.53
#2008-02-20|1935.36
#2008-02-21|1967.37
#2008-02-22|1949.53
#2008-02-25|1973.28
#2008-02-26|2002.25
#2008-02-27|2037.95
#2008-02-28|2049.51
#2008-02-29|2018.52
#2008-03-03|1936.13
#2008-03-04|1907.89
#2008-03-05|1891.70
#2008-03-06|1917.08
#2008-03-07|1857.75
#2008-03-10|1828.63
#2008-03-11|1821.63
#2008-03-12|1838.45
#2008-03-13|1727.82
#2008-03-14|1703.19
#2008-03-17|1587.92
#2008-03-18|1586.58
#2008-03-19|1605.05
#2008-03-20|1556.33
#2008-03-21| .
#2008-03-24|1561.54
#2008-03-25|1646.03
#2008-03-26|1652.20
#2008-03-27|1647.81
#2008-03-28|1723.13
#2008-03-31|1682.60
#2008-04-01|1664.22
#2008-04-02|1676.30
#2008-04-03|1700.54
#2008-04-04|1722.46
#2008-04-07|1774.11
#2008-04-08|1750.23
#2008-04-09|1735.45
#2008-04-10|1744.17
#2008-04-11|1769.06
#2008-04-14|1714.35
#2008-04-15|1709.86
#2008-04-16|1724.09
#2008-04-17|1753.58
#2008-04-18|1751.50
#2008-04-21|1793.01
#2008-04-22|1809.81
#2008-04-23|1857.25
#2008-04-24|1878.90
#2008-04-25|1860.22
#2008-04-28|1855.16
#2008-04-29|1861.48
#2008-04-30|1851.13
#2008-05-01|1851.48
#2008-05-02|1848.64
#2008-05-05|1852.79
#2008-05-06|1878.69
#2008-05-07|1856.10
#2008-05-08|1848.21
#2008-05-09|1848.01
#2008-05-12|1839.28
#2008-05-13|1879.24
#2008-05-14|1897.55
#2008-05-15|1932.02
#2008-05-16|1973.02
#2008-05-19|2023.38
#2008-05-20|2012.73
#2008-05-21|1995.74
#2008-05-22|1978.00
#2008-05-23|1956.91
#2008-05-26| .
#2008-05-27|1918.24
#2008-05-28|1926.58
#2008-05-29|1956.41
#2008-05-30|1963.39
#2008-06-02|1978.32
#2008-06-03|1958.46
#2008-06-04|1909.66
#2008-06-05|1904.95
#2008-06-06|1920.30
#2008-06-09|1921.94
#2008-06-10|1876.97
#2008-06-11|1871.01
#2008-06-12|1842.32
#2008-06-13|1809.98
#2008-06-16|1842.28
#2008-06-17|1852.17
#2008-06-18|1851.81
#2008-06-19|1829.71
#2008-06-20|1801.19
#2008-06-23|1756.20
#2008-06-24|1726.64
#2008-06-25|1745.09
#2008-06-26|1753.88
#2008-06-27|1716.73
#2008-06-30|1736.33
#2008-07-01|1725.10
#2008-07-02|1718.61
#2008-07-03|1608.48
#2008-07-04| .
#2008-07-07|1631.51
#2008-07-08|1608.73
#2008-07-09|1646.45
#2008-07-10|1670.89
#2008-07-11|1697.50
#2008-07-14|1702.62
#2008-07-15|1646.98
#2008-07-16|1645.36
#2008-07-17|1645.99
#2008-07-18|1597.46
#2008-07-21|1634.89
#2008-07-22|1643.57
#2008-07-23|1685.76
#2008-07-24|1668.07
#2008-07-25|1613.37
#2008-07-28|1623.82
#2008-07-29|1596.67
#2008-07-30|1639.33
#2008-07-31|1669.41
#2008-08-01|1643.11
#2008-08-04|1602.47
#2008-08-05|1502.13
#2008-08-06|1501.04
#2008-08-07|1490.38
#2008-08-08|1484.43
#2008-08-11|1435.65
#2008-08-12|1402.43
#2008-08-13|1384.53
#2008-08-14|1436.74
#2008-08-15|1416.68
#2008-08-18|1381.62
#2008-08-19|1353.15
#2008-08-20|1400.96
#2008-08-21|1390.42
#2008-08-22|1397.83
#2008-08-25|1399.88
#2008-08-26|1383.34
#2008-08-27|1418.90
#2008-08-28|1400.56
#2008-08-29|1423.38
#2008-09-01| .
#2008-09-02|1370.68
#2008-09-03|1324.92
#2008-09-04|1296.22
#2008-09-05|1255.36
#2008-09-08|1316.51
#2008-09-09|1247.53
#2008-09-10|1184.27
#2008-09-11|1149.42
#2008-09-12|1162.13
#2008-09-15|1147.21
#2008-09-16|1059.25
#2008-09-17|1065.23
#2008-09-18|1048.67
#2008-09-19|1177.96
#2008-09-22|1198.11
#2008-09-23|1174.20
#2008-09-24|1161.15
#2008-09-25|1143.51
#2008-09-26|1110.72
#2008-09-29|1048.92
#2008-09-30|1026.23
#2008-10-01|1029.79
#2008-10-02|1009.56
#2008-10-03| 977.25
#2008-10-06| 858.91
#2008-10-07| 848.43
#2008-10-08| 760.36
#2008-10-09| 771.78
#2008-10-10| 741.33
#2008-10-13| 796.11
#2008-10-14| 839.21
#2008-10-15| 771.90
#2008-10-16| 680.23
#2008-10-17| 668.27
#2008-10-20| 694.94
#2008-10-21| 694.19
#2008-10-22| 634.09
#2008-10-23| 581.17
#2008-10-24| 517.30
#2008-10-27| 484.11
#2008-10-28| 525.92
#2008-10-29| 550.48
#2008-10-30| 650.76
#2008-10-31| 676.69
#2008-11-03| 705.67
#2008-11-04| 694.00
#2008-11-05| 713.15
#2008-11-06| 632.02
#2008-11-07| 648.92
#2008-11-10| 708.74
#2008-11-11| 673.21
#2008-11-12| 651.98
#2008-11-13| 611.90
#2008-11-14| 610.02
#2008-11-17| 598.69
#2008-11-18| 561.74
#2008-11-19| 543.93
#2008-11-20| 506.89
#2008-11-21| 533.87
#2008-11-24| 524.60
#2008-11-25| 544.22
#2008-11-26| 572.33
#2008-11-27| .
#2008-11-28| 603.67
#2008-12-01| 605.46
#2008-12-02| 574.50
#2008-12-03| 584.72
#2008-12-04| 591.30
#2008-12-05| 609.15
#2008-12-08| 661.82
#2008-12-09| 685.55
#2008-12-10| 741.28
#2008-12-11| 750.91
#2008-12-12| 706.09
#2008-12-15| 735.25
#2008-12-16| 734.03
#2008-12-17| 762.37
#2008-12-18| 784.07
#2008-12-19| 764.07
#2008-12-22| 742.12
#2008-12-23| 701.21
#2008-12-24| 710.89
#2008-12-25| .
#2008-12-26| 710.44
#2008-12-29| 730.52
#2008-12-30| 742.46
#2008-12-31| 747.45
#2009-01-01| .
#2009-01-02| 764.82
#2009-01-05| 802.05
#2009-01-06| 814.65
#2009-01-07| 825.36
#2009-01-08| 778.11
#2009-01-09| 753.18
#2009-01-12| 717.53
#2009-01-13| 700.57
#2009-01-14| 714.71
#2009-01-15| 673.58
#2009-01-16| 686.71
#2009-01-19| .
#2009-01-20| 671.51
#2009-01-21| 651.85
#2009-01-22| 654.89
#2009-01-23| 635.63
#2009-01-26| 635.80
#2009-01-27| 643.40
#2009-01-28| 663.70
#2009-01-29| 681.31
#2009-01-30| 691.50
#2009-02-02| 674.67
#2009-02-03| 682.48
#2009-02-04| 711.02
#2009-02-05| 722.40
#2009-02-06| 750.12
#2009-02-09| 756.26
#2009-02-10| 749.34
#2009-02-11| 731.80
#2009-02-12| 711.01
#2009-02-13| 726.08
#2009-02-16| .
#2009-02-17| 672.31
#2009-02-18| 664.17
#2009-02-19| 663.79
#2009-02-20| 641.17
#2009-02-23| 658.16
#2009-02-24| 626.48
#2009-02-25| 632.46
#2009-02-26| 618.42
#2009-02-27| 609.12
#2009-03-02| 576.00
#2009-03-03| 580.01
#2009-03-04| 604.40
#2009-03-05| 601.26
#2009-03-06| 597.84
#2009-03-09| 594.60
#2009-03-10| 615.99
#2009-03-11| 635.38
#2009-03-12| 629.40
#2009-03-13| 648.78
#2009-03-16| 670.21
#2009-03-17| 681.13
#2009-03-18| 681.64
#2009-03-19| 694.91
#2009-03-20| 710.90
#2009-03-23| 755.68
#2009-03-24| 763.11
#2009-03-25| 764.42
#2009-03-26| 786.24
#2009-03-27| 786.66
#2009-03-30| 732.95
#2009-03-31| 736.87
#2009-04-01| 751.24
#2009-04-02| 793.54
#2009-04-03| 803.63
#2009-04-06| 828.40
#2009-04-07| 818.29
#2009-04-08| 786.97
#2009-04-09| 818.61
#2009-04-10| .
#2009-04-13| 838.87
#2009-04-14| 875.93
#2009-04-15| 898.04
#2009-04-16| 900.90
#2009-04-17| 881.70
#2009-04-20| 888.58
#2009-04-21| 869.51
#2009-04-22| 849.62
#2009-04-23| 860.24
#2009-04-24| 870.13
#2009-04-27| 856.34
#2009-04-28| 824.37
#2009-04-29| 852.20
#2009-04-30| 892.75
#2009-05-01| 893.84
#2009-05-04| 958.48
#2009-05-05| 970.65
#2009-05-06| 985.63
#2009-05-07|1021.38
#2009-05-08|1034.66
#2009-05-11|1024.48
#2009-05-12|1011.86
#2009-05-13|1025.64
#2009-05-14| 979.04
#2009-05-15| 987.25
#2009-05-18|1023.51
#2009-05-19|1063.84
#2009-05-20|1072.67
#2009-05-21|1061.08
#2009-05-22|1044.20
#2009-05-25| .
#2009-05-26|1026.02
#2009-05-27|1057.47
#2009-05-28|1072.14
#2009-05-29|1098.97
#2009-06-01|1163.05
#2009-06-02|1168.21
#2009-06-03|1182.98
#2009-06-04|1150.58
#2009-06-05|1161.18
#2009-06-08|1128.84
#2009-06-09|1113.45
#2009-06-10|1165.84
#2009-06-11|1177.37
#2009-06-12|1188.74
#2009-06-15|1153.73
#2009-06-16|1139.95
#2009-06-17|1111.92
#2009-06-18|1081.87
#2009-06-19|1092.65
#2009-06-22|1087.90
#2009-06-23|1041.36
#2009-06-24|1068.69
#2009-06-25|1088.32
#2009-06-26|1119.55
#2009-06-29|1125.63
#2009-06-30|1119.23
#2009-07-01|1128.05
#2009-07-02|1132.52
#2009-07-03| .
#2009-07-06|1113.39
#2009-07-07|1104.79
#2009-07-08|1083.25
#2009-07-09|1085.06
#2009-07-10|1078.79
#2009-07-13|1045.03
#2009-07-14|1085.58
#2009-07-15|1117.91
#2009-07-16|1130.79
#2009-07-17|1152.38
#2009-07-20|1191.25
#2009-07-21|1207.98
#2009-07-22|1210.25
#2009-07-23|1232.78
#2009-07-24|1266.73
#2009-07-27|1291.46
#2009-07-28|1316.28
#2009-07-29|1281.11
#2009-07-30|1308.95
#2009-07-31|1347.18
#2009-08-03|1380.69
#2009-08-04|1399.03
#2009-08-05|1376.93
#2009-08-06|1379.82
#2009-08-07|1354.57
#2009-08-10|1365.84
#2009-08-11|1359.95
#2009-08-12|1316.24
#2009-08-13|1347.26
#2009-08-14|1350.91
#2009-08-17|1277.49
#2009-08-18|1284.52
#2009-08-19|1251.01
#2009-08-20|1284.56
#2009-08-21|1285.58
#2009-08-24|1322.39
#2009-08-25|1312.07
#2009-08-26|1315.62
#2009-08-27|1297.14
#2009-08-28|1293.95
#2009-08-31|1270.28
#2009-09-01|1271.38
#2009-09-02|1250.66
#2009-09-03|1283.49
#2009-09-04|1300.42
#2009-09-07| .
#2009-09-08|1358.30
#2009-09-09|1360.29
#2009-09-10|1379.52
#2009-09-11|1388.18
#2009-09-14|1372.92
#2009-09-15|1402.48
#2009-09-16|1460.31
#2009-09-17|1481.04
#2009-09-18|1464.27
#2009-09-21|1451.90
#2009-09-22|1454.87
#2009-09-23|1451.00
#2009-09-24|1426.74
#2009-09-25|1413.15
#2009-09-28|1379.80
#2009-09-29|1396.26
#2009-09-30|1401.07
#2009-10-01|1407.54
#2009-10-02|1386.20
#2009-10-05|1378.82
#2009-10-06|1409.54
#2009-10-07|1437.58
#2009-10-08|1446.79
#2009-10-09|1461.91
#2009-10-12|1448.43
#2009-10-13|1450.30
#2009-10-14|1501.96
#2009-10-15|1524.48
#2009-10-16|1515.82
#2009-10-19|1532.14
#2009-10-20|1533.18
#2009-10-21|1523.86
#2009-10-22|1498.68
#2009-10-23|1524.40
#2009-10-26|1528.09
#2009-10-27|1490.51
#2009-10-28|1448.92
#2009-10-29|1405.18
#2009-10-30|1428.79
#2009-11-02|1425.76
#2009-11-03|1394.64
#2009-11-04|1442.15
#2009-11-05|1439.84
#2009-11-06|1478.65
#2009-11-09|1518.15
#2009-11-10|1516.83
#2009-11-11|1544.27
#2009-11-12|1531.25
#2009-11-13|1554.50
#2009-11-16|1601.10
#2009-11-17|1607.21
#2009-11-18|1617.10
#2009-11-19|1596.94
#2009-11-20|1591.43
#2009-11-23|1612.59
#2009-11-24|1603.42
#2009-11-25|1628.03
#2009-11-26| .
#2009-11-27|1538.54
#2009-11-30|1583.28
#2009-12-01|1617.47
#2009-12-02|1637.14
#2009-12-03|1650.35
#2009-12-04|1647.21
#2009-12-07|1623.74
#2009-12-08|1613.57
#2009-12-09|1588.02
#2009-12-10|1597.16
#2009-12-11|1631.07
#2009-12-14|1641.87
#2009-12-15|1637.06
#2009-12-16|1630.46
#2009-12-17|1604.61
#2009-12-18|1591.39
#2009-12-21|1568.26
#2009-12-22|1591.20
#2009-12-23|1615.68
#2009-12-24|1641.92
#2009-12-25| .
#2009-12-28|1656.01
#2009-12-29|1661.03
#2009-12-30|1654.63
#2009-12-31|1671.57
#2010-01-01| .
#2010-01-04|1694.71
#2010-01-05|1760.30
#2010-01-06|1777.45
#2010-01-07|1775.03
#2010-01-08|1772.13
#2010-01-11|1809.57
#2010-01-12|1791.27
#2010-01-13|1739.13
#2010-01-14|1740.25
#2010-01-15|1729.15
#2010-01-18| .
#2010-01-19|1723.70
#2010-01-20|1717.23
#2010-01-21|1676.01
#2010-01-22|1632.25
#2010-01-25|1613.46
#2010-01-26|1565.98
#2010-01-27|1528.18
#2010-01-28|1551.26
#2010-01-29|1514.36
#2010-02-01|1507.39
#2010-02-02|1508.89
#2010-02-03|1565.90
#2010-02-04|1532.92
#2010-02-05|1456.18
#2010-02-08|1436.34
#2010-02-09|1452.39
#2010-02-10|1471.00
#2010-02-11|1501.35
#2010-02-12|1502.83
#2010-02-15| .
#2010-02-16|1520.56
#2010-02-17|1550.15
#2010-02-18|1529.63
#2010-02-19|1490.98
#2010-02-22|1530.33
#2010-02-23|1547.68
#2010-02-24|1526.12
#2010-02-25|1511.71
#2010-02-26|1532.81
#2010-03-01|1550.04
#2010-03-02|1571.94
#2010-03-03|1585.19
#2010-03-04|1585.04
#2010-03-05|1599.67
#2010-03-08|1632.65
#2010-03-09|1626.41
#2010-03-10|1626.82
#2010-03-11|1615.00
#2010-03-12|1622.41
#2010-03-15|1598.51
#2010-03-16|1596.77
#2010-03-17|1637.37
#2010-03-18|1624.11
#2010-03-19|1625.43
#2010-03-22|1583.56
#2010-03-23|1586.67
#2010-03-24|1587.48
#2010-03-25|1579.71
#2010-03-26|1605.92
#2010-03-29|1629.88
#2010-03-30|1636.35
#2010-03-31|1623.47
#2010-04-01|1650.84
#2010-04-02| .
#2010-04-05|1685.61
#2010-04-06|1694.13
#2010-04-07|1716.92
#2010-04-08|1703.99
#2010-04-09|1716.83
#2010-04-12|1714.79
#2010-04-13|1696.71
#2010-04-14|1705.45
#2010-04-15|1713.28
#2010-04-16|1700.36
#2010-04-19|1648.41
#2010-04-20|1664.03
#2010-04-21|1674.28
#2010-04-22|1662.02
#2010-04-23|1646.50
#2010-04-26|1683.72
#2010-04-27|1665.28
#2010-04-28|1631.00
#2010-04-29|1631.93
#2010-04-30|1642.22
#2010-05-03|1604.28
#2010-05-04|1583.80
#2010-05-05|1544.03
#2010-05-06|1508.97
#2010-05-07|1476.12
#2010-05-10|1549.29
#2010-05-11|1509.88
#2010-05-12|1504.24
#2010-05-13|1521.57
#2010-05-14|1500.85
#2010-05-17|1444.02
#2010-05-18|1451.45
#2010-05-19|1398.01
#2010-05-20|1362.08
#2010-05-21|1351.94
#2010-05-24|1362.76
#2010-05-25|1286.01
#2010-05-26|1328.08
#2010-05-27|1372.01
#2010-05-28|1420.80
#2010-05-31| .
#2010-06-01|1368.28
#2010-06-02|1364.15
#2010-06-03|1402.56
#2010-06-04|1382.64
#2010-06-07|1326.10
#2010-06-08|1322.53
#2010-06-09|1321.26
#2010-06-10|1334.10
#2010-06-11|1360.02
#2010-06-14|1392.25
#2010-06-15|1391.14
#2010-06-16|1402.82
#2010-06-17|1412.75
#2010-06-18|1410.55
#2010-06-21|1496.87
#2010-06-22|1480.07
#2010-06-23|1475.43
#2010-06-24|1466.70
#2010-06-25|1436.02
#2010-06-28|1426.33
#2010-06-29|1377.21
#2010-06-30|1371.19
#2010-07-01|1356.53
#2010-07-02|1344.52
#2010-07-05| .
#2010-07-06|1380.40
#2010-07-07|1367.36
#2010-07-08|1395.04
#2010-07-09|1424.03
#2010-07-12|1425.76
#2010-07-13|1415.64
#2010-07-14|1415.51
#2010-07-15|1401.10
#2010-07-16|1398.04
#2010-07-19|1391.45
#2010-07-20|1415.21
#2010-07-21|1451.86
#2010-07-22|1467.02
#2010-07-23|1484.80
#2010-07-26|1485.29
#2010-07-27|1500.95
#2010-07-28|1493.60
#2010-07-29|1491.80
#2010-07-30|1470.66
#2010-08-02|1506.62
#2010-08-03|1513.44
#2010-08-04|1515.19
#2010-08-05|1516.56
#2010-08-06|1519.56
#2010-08-09|1528.60
#2010-08-10|1512.51
#2010-08-11|1487.09
#2010-08-12|1454.26
#2010-08-13|1463.67
#2010-08-16|1456.37
#2010-08-17|1466.19
#2010-08-18|1476.18
#2010-08-19|1503.32
#2010-08-20|1492.84
#2010-08-23|1481.19
#2010-08-24|1464.50
#2010-08-25|1445.32
#2010-08-26|1444.04
#2010-08-27|1436.11
#2010-08-30|1462.24
#2010-08-31|1441.63
#2010-09-01|1463.62
#2010-09-02|1478.70
#2010-09-03|1479.90
#2010-09-06| .
#2010-09-07|1534.59
#2010-09-08|1527.31
#2010-09-09|1534.78
#2010-09-10|1534.06
#2010-09-13|1568.53
#2010-09-14|1571.89
#2010-09-15|1582.20
#2010-09-16|1563.75
#2010-09-17|1584.34
#2010-09-20|1591.81
#2010-09-21|1595.81
#2010-09-22|1596.72
#2010-09-23|1597.21
#2010-09-24|1610.40
#2010-09-27|1641.47
#2010-09-28|1640.18
#2010-09-29|1651.37
#2010-09-30|1663.52
#2010-10-01|1689.14
#2010-10-04|1707.55
#2010-10-05|1709.68
#2010-10-06|1748.15
#2010-10-07|1741.48
#2010-10-08|1728.33
#2010-10-11|1759.01
#2010-10-12|1735.63
#2010-10-13|1743.36
#2010-10-14|1761.81
#2010-10-15|1749.42
#2010-10-18|1724.45
#2010-10-19|1721.83
#2010-10-20|1697.74
#2010-10-21|1710.50
#2010-10-22|1713.51
#2010-10-25|1747.46
#2010-10-26|1740.28
#2010-10-27|1696.20
#2010-10-28|1687.02
#2010-10-29|1674.16
#2010-11-01|1713.00
#2010-11-02|1707.93
#2010-11-03|1722.66
#2010-11-04|1745.96
#2010-11-05|1778.47
#2010-11-08|1793.46
#2010-11-09|1798.04
#2010-11-10|1794.63
#2010-11-11|1789.72
#2010-11-12|1735.03
#2010-11-15|1715.18
#2010-11-16|1691.27
#2010-11-17|1653.49
#2010-11-18|1691.31
#2010-11-19|1675.74
#2010-11-22|1688.34
#2010-11-23|1652.77
#2010-11-24|1654.17
#2010-11-25| .
#2010-11-26|1618.62
#2010-11-29|1626.01
#2010-11-30|1615.07
#2010-12-01|1649.24
#2010-12-02|1660.99
#2010-12-03|1656.82
#2010-12-06|1676.40
#2010-12-07|1701.39
#2010-12-08|1680.46
#2010-12-09|1667.68
#2010-12-10|1665.13
#2010-12-13|1679.05
#2010-12-14|1701.09
#2010-12-15|1677.61
#2010-12-16|1667.27
#2010-12-17|1671.86
#2010-12-20|1670.26
#2010-12-21|1717.63
#2010-12-22|1725.62
#2010-12-23|1721.78
#2010-12-24| .
#2010-12-27|1717.28
#2010-12-28|1715.05
#2010-12-29|1733.97
#2010-12-30|1749.10
#2010-12-31|1758.49
#2011-01-03|1793.95
#2011-01-04|1830.02
#2011-01-05|1823.34
#2011-01-06|1818.49
#2011-01-07|1769.82
#2011-01-10|1745.70
#2011-01-11|1762.53
#2011-01-12|1794.79
#2011-01-13|1784.37
#2011-01-14|1767.74
#2011-01-17| .
#2011-01-18|1740.31
#2011-01-19|1765.55
#2011-01-20|1733.18
#2011-01-21|1704.61
#2011-01-24|1697.43
#2011-01-25|1701.99
#2011-01-26|1709.00
#2011-01-27|1712.01
#2011-01-28|1688.41
#2011-01-31|1668.79
#2011-02-01|1675.51
#2011-02-02|1690.58
#2011-02-03|1698.88
#2011-02-04|1691.79
#2011-02-07|1698.71
#2011-02-08|1704.87
#2011-02-09|1672.74
#2011-02-10|1645.13
#2011-02-11|1633.85
#2011-02-14|1683.29
#2011-02-15|1679.01
#2011-02-16|1690.63
#2011-02-17|1699.90
#2011-02-18|1714.04
#2011-02-21| .
#2011-02-22|1667.35
#2011-02-23|1674.48
#2011-02-24|1638.03
#2011-02-25|1650.09
#2011-02-28|1654.48
#2011-03-01|1677.06
#2011-03-02|1666.45
#2011-03-03|1677.88
#2011-03-04|1690.37
#2011-03-07|1685.53
#2011-03-08|1702.50
#2011-03-09|1704.67
#2011-03-10|1677.27
#2011-03-11|1650.16
#2011-03-14|1713.06
#2011-03-15|1674.16
#2011-03-16|1689.28
#2011-03-17|1678.31
#2011-03-18|1700.22
#2011-03-21|1718.96
#2011-03-22|1722.11
#2011-03-23|1717.80
#2011-03-24|1726.90
#2011-03-25|1736.27
#2011-03-28|1744.43
#2011-03-29|1764.35
#2011-03-30|1782.44
#2011-03-31|1785.02
#2011-04-01|1804.75
#2011-04-04|1816.68
#2011-04-05|1820.09
#2011-04-06|1826.10
#2011-04-07|1826.20
#2011-04-08|1821.80
#2011-04-11|1817.26
#2011-04-12|1798.62
#2011-04-13|1816.81
#2011-04-14|1813.87
#2011-04-15|1812.10
#2011-04-18|1782.94
#2011-04-19|1776.03
#2011-04-20|1813.56
#2011-04-21|1833.47
#2011-04-22| .
#2011-04-25|1829.59
#2011-04-26|1819.15
#2011-04-27|1817.45
#2011-04-28|1819.91
#2011-04-29|1802.70
#2011-05-02|1809.58
#2011-05-03|1790.21
#2011-05-04|1774.58
#2011-05-05|1762.84
#2011-05-06|1740.87
#2011-05-09|1751.70
#2011-05-10|1753.93
#2011-05-11|1768.78
#2011-05-12|1726.38
#2011-05-13|1740.52
#2011-05-16|1705.07
#2011-05-17|1710.56
#2011-05-18|1728.47
#2011-05-19|1729.36
#2011-05-20|1735.36
#2011-05-23|1684.28
#2011-05-24|1693.66
#2011-05-25|1678.74
#2011-05-26|1699.57
#2011-05-27|1717.54
#2011-05-30| .
#2011-05-31|1747.54
#2011-06-01|1750.42
#2011-06-02|1726.48
#2011-06-03|1703.53
#2011-06-06|1703.96
#2011-06-07|1704.07
#2011-06-08|1701.62
#2011-06-09|1699.39
#2011-06-10|1685.50
#2011-06-13|1676.82
#2011-06-14|1685.82
#2011-06-15|1680.59
#2011-06-16|1643.89
#2011-06-17|1629.83
#2011-06-20|1626.50
#2011-06-21|1665.46
#2011-06-22|1670.41
#2011-06-23|1668.54
#2011-06-24|1697.34
#2011-06-27|1689.10
#2011-06-28|1688.39
#2011-06-29|1708.08
#2011-06-30|1736.72
#2011-07-01|1739.94
#2011-07-04| .
#2011-07-05|1769.71
#2011-07-06|1768.52
#2011-07-07|1777.51
#2011-07-08|1787.59
#2011-07-11|1761.07
#2011-07-12|1710.16
#2011-07-13|1742.65
#2011-07-14|1759.38
#2011-07-15|1753.46
#2011-07-18|1741.10
#2011-07-19|1751.51
#2011-07-20|1763.39
#2011-07-21|1764.23
#2011-07-22|1786.25
#2011-07-25|1782.76
#2011-07-26|1794.73
#2011-07-27|1794.90
#2011-07-28|1779.51
#2011-07-29|1754.81
#2011-08-01|1776.09
#2011-08-02|1749.11
#2011-08-03|1720.22
#2011-08-04|1696.58
#2011-08-05|1623.24
#2011-08-08|1569.97
#2011-08-09|1490.47
#2011-08-10|1520.25
#2011-08-11|1507.43
#2011-08-12|1501.00
#2011-08-15|1526.97
#2011-08-16|1552.68
#2011-08-17|1553.22
#2011-08-18|1517.96
#2011-08-19|1453.87
#2011-08-22|1443.42
#2011-08-23|1474.15
#2011-08-24|1442.84
#2011-08-25|1444.16
#2011-08-26|1431.03
#2011-08-29|1472.06
#2011-08-30|1497.99
#2011-08-31|1525.48
#2011-09-01|1529.96
#2011-09-02|1518.04
#2011-09-05| .
#2011-09-06|1493.35
#2011-09-07|1534.86
#2011-09-08|1536.53
#2011-09-09|1507.42
#2011-09-12|1461.88
#2011-09-13|1454.76
#2011-09-14|1425.73
#2011-09-15|1433.44
#2011-09-16|1459.07
#2011-09-19|1405.30
#2011-09-20|1405.81
#2011-09-21|1391.64
#2011-09-22|1291.43
#2011-09-23|1247.14
#2011-09-26|1186.60
#2011-09-27|1247.69
#2011-09-28|1248.75
#2011-09-29|1251.43
#2011-09-30|1221.71
#2011-10-03|1168.47
#2011-10-04|1121.20
#2011-10-05|1115.48
#2011-10-06|1159.77
#2011-10-07|1218.45
#2011-10-10|1226.34
#2011-10-11|1258.13
#2011-10-12|1274.29
#2011-10-13|1302.39
#2011-10-14|1295.25
#2011-10-17|1332.69
#2011-10-18|1279.05
#2011-10-19|1303.21
#2011-10-20|1257.29
#2011-10-21|1256.57
#2011-10-24|1299.20
#2011-10-25|1316.54
#2011-10-26|1329.93
#2011-10-27|1386.24
#2011-10-28|1429.43
#2011-10-31|1404.11
#2011-11-01|1366.66
#2011-11-02|1378.31
#2011-11-03|1356.03
#2011-11-04|1397.51
#2011-11-07|1386.76
#2011-11-08|1392.20
#2011-11-09|1396.68
#2011-11-10|1337.35
#2011-11-11|1343.46
#2011-11-14|1373.19
#2011-11-15|1360.73
#2011-11-16|1342.22
#2011-11-17|1338.49
#2011-11-18|1305.83
#2011-11-21|1262.73
#2011-11-22|1262.22
#2011-11-23|1224.22
#2011-11-24| .
#2011-11-25|1214.44
#2011-11-28|1245.71
#2011-11-29|1261.27
#2011-11-30|1249.63
#2011-12-01|1327.93
#2011-12-02|1330.45
#2011-12-05|1331.83
#2011-12-06|1317.35
#2011-12-07|1336.62
#2011-12-08|1322.57
#2011-12-09|1291.44
#2011-12-12|1285.21
#2011-12-13|1269.49
#2011-12-14|1251.31
#2011-12-15|1221.61
#2011-12-16|1235.16
#2011-12-19|1209.84
#2011-12-20|1204.13
#2011-12-21|1235.97
#2011-12-22|1234.33
#2011-12-23|1248.64
#2011-12-26| .
#2011-12-27|1239.21
#2011-12-28|1228.02
#2011-12-29|1225.69
#2011-12-30|1223.04
#2012-01-02| .
#2012-01-03|1255.32
#2012-01-04|1253.73
#2012-01-05|1254.47
#2012-01-06|1235.85
#2012-01-09|1248.03
#2012-01-10|1277.83
#2012-01-11|1288.68
#2012-01-12|1295.20
#2012-01-13|1307.73
#2012-01-16| .
#2012-01-17|1340.69
#2012-01-18|1342.24
#2012-01-19|1365.89
#2012-01-20|1374.62
#2012-01-23|1371.12
#2012-01-24|1376.08
#2012-01-25|1383.52
#2012-01-26|1396.88
#2012-01-27|1409.71
#2012-01-30|1374.36
#2012-01-31|1392.79
#2012-02-01|1399.41
#2012-02-02|1434.23
#2012-02-03|1435.60
#2012-02-06|1435.83
#2012-02-07|1426.77
#2012-02-08|1447.17
#2012-02-09|1455.78
#2012-02-10|1447.44
#2012-02-13|1455.56
#2012-02-14|1443.88
#2012-02-15|1469.68
#2012-02-16|1445.24
#2012-02-17|1458.64
#2012-02-20| .
#2012-02-21|1461.57
#2012-02-22|1453.42
#2012-02-23|1442.90
#2012-02-24|1452.37
#2012-02-27|1423.69
#2012-02-28|1447.08
#2012-02-29|1463.77
#2012-03-01|1449.51
#2012-03-02|1463.77
#2012-03-05|1436.12
#2012-03-06|1391.15
#2012-03-07|1376.75
#2012-03-08|1385.03
#2012-03-09|1403.14
#2012-03-12|1397.22
#2012-03-13|1411.45
#2012-03-14|1410.49
#2012-03-15|1393.91
#2012-03-16|1389.84
#2012-03-19|1383.62
#2012-03-20|1374.82
#2012-03-21|1364.22
#2012-03-22|1345.41
#2012-03-23|1338.43
#2012-03-26|1321.24
#2012-03-27|1347.70
#2012-03-28|1336.34
#2012-03-29|1322.14
#2012-03-30|1336.52
#2012-04-02|1340.85
#2012-04-03|1356.49
#2012-04-04|1339.22
#2012-04-05|1333.29
#2012-04-06| .
#2012-04-09|1311.65
#2012-04-10|1303.80
#2012-04-11|1291.96
#2012-04-12|1303.11
#2012-04-13|1320.51
#2012-04-16|1311.80
#2012-04-17|1310.05
#2012-04-18|1317.45
#2012-04-19|1321.24
#2012-04-20|1315.03
#2012-04-23|1300.52
#2012-04-24|1297.24
#2012-04-25|1298.03
#2012-04-26|1297.03
#2012-04-27|1292.53
#2012-04-30|1301.85
#2012-05-01|1301.73
#2012-05-02|1310.21
#2012-05-03|1297.98
#2012-05-04|1285.40
#2012-05-07|1266.60
#2012-05-08|1263.66
#2012-05-09|1239.10
#2012-05-10|1230.69
#2012-05-11|1215.84
#2012-05-14|1201.95
#2012-05-15|1205.00
#2012-05-16|1161.06
#2012-05-17|1165.49
#2012-05-18|1145.55
#2012-05-21|1147.15
#2012-05-22|1148.77
#2012-05-23|1125.40
#2012-05-24|1128.15
#2012-05-25|1127.71
#2012-05-28| .
#2012-05-29|1151.30
#2012-05-30|1139.94
#2012-05-31|1126.77
#2012-06-01|1114.08
#2012-06-04|1082.60
#2012-06-05|1086.24
#2012-06-06|1100.89
#2012-06-07|1111.23
#2012-06-08|1116.52
#2012-06-11|1139.46
#2012-06-12|1131.98
#2012-06-13|1136.79
#2012-06-14|1136.04
#2012-06-15|1149.70
#2012-06-18|1160.46
#2012-06-19|1160.63
#2012-06-20|1173.06
#2012-06-21|1155.68
#2012-06-22|1127.63
#2012-06-25|1111.64
#2012-06-26|1112.79
#2012-06-27|1117.45
#2012-06-28|1111.38
#2012-06-29|1146.12
#2012-07-02|1155.34
#2012-07-03|1182.81
#2012-07-04| .
#2012-07-05|1199.24
#2012-07-06|1194.09
#2012-07-09|1171.54
#2012-07-10|1168.98
#2012-07-11|1163.49
#2012-07-12|1137.24
#2012-07-13|1143.99
#2012-07-16|1138.89
#2012-07-17|1146.84
#2012-07-18|1136.17
#2012-07-19|1149.67
#2012-07-20|1147.37
#2012-07-23|1117.19
#2012-07-24|1112.85
#2012-07-25|1092.07
#2012-07-26|1098.01
#2012-07-27|1122.28
#2012-07-30|1134.79
#2012-07-31|1149.31
#2012-08-01|1158.83
#2012-08-02|1150.56
#2012-08-03|1142.95
#2012-08-06|1164.55
#2012-08-07|1173.57
#2012-08-08|1184.21
#2012-08-09|1196.58
#2012-08-10|1197.13
#2012-08-13|1182.99
#2012-08-14|1193.74
#2012-08-15|1184.99
#2012-08-16|1175.81
#2012-08-17|1178.13
#2012-08-20|1178.55
#2012-08-21|1181.21
#2012-08-22|1167.56
#2012-08-23|1179.19
#2012-08-24|1157.44
#2012-08-27|1149.01
#2012-08-28|1139.83
#2012-08-29|1126.12
#2012-08-30|1111.11
#2012-08-31|1110.32
#2012-09-03| .
#2012-09-04|1103.53
#2012-09-05|1076.50
#2012-09-06|1079.96
#2012-09-07|1119.15
#2012-09-10|1130.12
#2012-09-11|1130.44
#2012-09-12|1147.12
#2012-09-13|1144.53
#2012-09-14|1207.63
#2012-09-17|1215.29
#2012-09-18|1199.40
#2012-09-19|1210.46
#2012-09-20|1189.44
#2012-09-21|1207.18
#2012-09-24|1196.57
#2012-09-25|1191.60
#2012-09-26|1176.23
#2012-09-27|1183.01
#2012-09-28|1194.36
#2012-10-01|1193.21
#2012-10-02|1194.76
#2012-10-03|1192.15
#2012-10-04|1193.77
#2012-10-05|1199.76
#2012-10-08|1182.82
#2012-10-09|1186.29
#2012-10-10|1178.53
#2012-10-11|1180.74
#2012-10-12|1188.29
#2012-10-15|1187.16
#2012-10-16|1186.23
#2012-10-17|1199.64
#2012-10-18|1212.86
#2012-10-19|1205.82
#2012-10-22|1203.66
#2012-10-23|1193.01
#2012-10-24|1182.75
#2012-10-25|1182.91
#2012-10-26|1169.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1178.30
#2012-11-01|1176.70
#2012-11-02|1187.63
#2012-11-05|1177.06
#2012-11-06|1178.07
#2012-11-07|1187.42
#2012-11-08|1164.08
#2012-11-09|1154.63
#2012-11-12|1144.63
#2012-11-13|1135.93
#2012-11-14|1143.71
#2012-11-15|1125.61
#2012-11-16|1118.66
#2012-11-19|1122.79
#2012-11-20|1121.22
#2012-11-21|1118.11
#2012-11-22| .
#2012-11-23|1135.49
#2012-11-26|1142.75
#2012-11-27|1146.02
#2012-11-28|1130.59
#2012-11-29|1144.77
#2012-11-30|1159.72
#2012-12-03|1149.30
#2012-12-04|1141.72
#2012-12-05|1161.05
#2012-12-06|1174.84
#2012-12-07|1183.81
#2012-12-10|1182.41
#2012-12-11|1193.47
#2012-12-12|1204.48
#2012-12-13|1207.44
#2012-12-14|1219.38
#2012-12-17|1228.35
#2012-12-18|1231.80
#2012-12-19|1243.15
#2012-12-20|1244.05
#2012-12-21|1231.88
#2012-12-24|1229.54
#2012-12-25|1230.49
#2012-12-26|1237.78
#2012-12-27|1235.77
#2012-12-28|1241.70
#2012-12-31|1242.81
#2013-01-01|1246.75
#2013-01-02|1289.53
#2013-01-03|1304.79
#2013-01-04|1294.47
#2013-01-07|1296.98
#2013-01-08|1285.23
#2013-01-09|1280.56
#2013-01-10|1286.23
#2013-01-11|1272.17
#2013-01-14|1283.81
#2013-01-15|1274.68
#2013-01-16|1262.16
#2013-01-17|1257.10
#2013-01-18|1269.65
#2013-01-21|1268.97
#2013-01-22|1266.80
#2013-01-23|1261.85
#2013-01-24|1254.33
#2013-01-25|1254.20
#2013-01-28|1235.86
#2013-01-29|1242.83
#2013-01-30|1249.19
#2013-01-31|1247.09
#2013-02-01|1244.41
#2013-02-04|1244.03
#2013-02-05|1225.95
#2013-02-06|1227.69
#2013-02-07|1216.41
#2013-02-08|1211.08
#2013-02-11|1212.01
#2013-02-12|1210.63
#2013-02-13|1218.05
#2013-02-14|1229.68
#2013-02-15|1228.02
#2013-02-18|1222.52
#2013-02-19|1216.61
#2013-02-20|1225.74
#2013-02-21|1197.58
#2013-02-22|1192.67
#2013-02-25|1179.92
#2013-02-26|1164.94
#2013-02-27|1171.91
#2013-02-28|1182.90
#2013-03-01|1176.20
#2013-03-04|1145.90
#2013-03-05|1149.66
#2013-03-06|1162.11
#2013-03-07|1155.55
#2013-03-08|1170.15
#2013-03-11|1162.82
#2013-03-12|1154.22
#2013-03-13|1139.74
#2013-03-14|1133.32
#2013-03-15|1131.15
#2013-03-18|1114.35
#2013-03-19|1104.71
#2013-03-20|1103.36
#2013-03-21|1095.00
#2013-03-22|1091.89
#2013-03-25|1099.78
#2013-03-26|1099.87
#2013-03-27|1103.14
#2013-03-28|1100.76
#2013-03-29|1100.37
#2013-04-01|1098.04
#2013-04-02|1096.04
#2013-04-03|1091.01
#2013-04-04|1079.81
#2013-04-05|1055.20
#2013-04-08|1045.87
#2013-04-09|1053.11
#2013-04-10|1067.08
#2013-04-11|1071.84
#2013-04-12|1065.59
#2013-04-15|1050.64
#2013-04-16|1043.85
#2013-04-17|1040.89
#2013-04-18|1030.47
#2013-04-19|1047.43
#2013-04-22|1050.76
#2013-04-23|1036.53
#2013-04-24|1047.42
#2013-04-25|1067.72
#2013-04-26|1055.45
#2013-04-29|1048.55
#2013-04-30|1062.16
#2013-05-01|1060.93
#2013-05-02|1052.54
#2013-05-03|1060.48
#2013-05-06|1070.18
#2013-05-07|1076.47
#2013-05-08|1085.32
#2013-05-09|1086.88
#2013-05-10|1075.20
#2013-05-13|1061.89
#2013-05-14|1059.78
#2013-05-15|1049.07
#2013-05-16|1049.64
#2013-05-17|1052.19
#2013-05-20|1056.89
#2013-05-21|1058.15
#2013-05-22|1060.14
#2013-05-23|1032.22
#2013-05-24|1035.80
#2013-05-27|1033.84
#2013-05-28|1034.24
#2013-05-29|1025.56
#2013-05-30|1021.25
#2013-05-31|1014.62
#2013-06-03|1010.16
#2013-06-04|1015.95
#2013-06-05|1012.66
#2013-06-06|1004.72
#2013-06-07| 996.10
#2013-06-10| 986.91
#2013-06-11| 964.41
#2013-06-12| 960.41
#2013-06-13| 947.14
#2013-06-14| 955.54
#2013-06-17| 954.81
#2013-06-18| 949.41
#2013-06-19| 942.02
#2013-06-20| 910.31
#2013-06-21| 890.23
#2013-06-24| 870.77
#2013-06-25| 862.09
#2013-06-26| 873.79
#2013-06-27| 873.03
#2013-06-28| 894.11
#2013-07-01| 892.86
#2013-07-02| 890.55
#2013-07-03| 857.58
#2013-07-04| 869.70
#2013-07-05| 885.10
#2013-07-08| 871.61
#2013-07-09| 873.54
#2013-07-10| 882.38
#2013-07-11| 918.82
#2013-07-12| 917.12
#2013-07-15| 926.16
#2013-07-16| 920.09
#2013-07-17| 925.73
#2013-07-18| 926.82
#2013-07-19| 926.08
#2013-07-22| 926.01
#2013-07-23| 953.74
#2013-07-24| 955.96
#2013-07-25| 950.27
#2013-07-26| 946.81
#2013-07-29| 938.72
#2013-07-30| 932.04
#2013-07-31| 921.46
#2013-08-01| 929.12
#2013-08-02| 935.53
#2013-08-05| 936.22
#2013-08-06| 920.84
#2013-08-07| 916.62
#2013-08-08| 922.82
#2013-08-09| 936.65
#2013-08-12| 969.89
#2013-08-13| 988.57
#2013-08-14| 988.60
#2013-08-15| 980.70
#2013-08-16| 979.77
#2013-08-19| 976.06
#2013-08-20| 953.55
#2013-08-21| 947.77
#2013-08-22| 958.95
#2013-08-23| 968.51
#2013-08-26| 983.18
#2013-08-27| 970.05
#2013-08-28| 961.15
#2013-08-29| 972.80
#2013-08-30| 969.90
#2013-09-02| 988.13
#2013-09-03| 995.39
#2013-09-04|1000.05
#2013-09-05|1007.65
#2013-09-06|1013.16
#2013-09-09|1026.33
#2013-09-10|1045.03
#2013-09-11|1052.34
#2013-09-12|1035.81
#2013-09-13|1016.55
#2013-09-16|1033.08
#2013-09-17|1028.62
#2013-09-18|1026.41
#2013-09-19|1042.25
#2013-09-20|1039.48
#2013-09-23|1039.87
#2013-09-24|1027.49
#2013-09-25|1020.77
#2013-09-26|1020.78
#2013-09-27|1015.52
#2013-09-30|1001.89
#2013-10-01| 991.88
#2013-10-02| 989.21
#2013-10-03|1004.69
#2013-10-04|1005.94
#2013-10-07|1000.53
#2013-10-08|1002.60
#2013-10-09|1004.63
#2013-10-10|1005.45
#2013-10-11|1013.86
#2013-10-14|1012.25
#2013-10-15|1018.33
#2013-10-16|1016.43
#2013-10-17|1031.19
#2013-10-18|1044.10
#2013-10-21|1044.18
#2013-10-22|1050.22
#2013-10-23|1048.33
#2013-10-24|1047.90
#2013-10-25|1037.77
#2013-10-28|1035.47
#2013-10-29|1040.22
#2013-10-30|1043.78
#2013-10-31|1037.47
#2013-11-01|1039.88
#2013-11-04|1037.76
#2013-11-05|1039.10
#2013-11-06|1043.19
#2013-11-07|1044.30
#2013-11-08|1035.67
#2013-11-11|1027.77
#2013-11-12|1029.27
#2013-11-13|1012.81
#2013-11-14|1021.77
#2013-11-15|1034.96
#2013-11-18|1051.97
#2013-11-19|1054.27
#2013-11-20|1051.61
#2013-11-21|1039.54
#2013-11-22|1043.80
#2013-11-25|1046.74
#2013-11-26|1042.70
#2013-11-27|1042.06
#2013-11-28|1047.69
#2013-11-29|1057.65
#2013-12-02|1069.63
#2013-12-03|1065.85
#2013-12-04|1065.01
#2013-12-05|1070.57
#2013-12-06|1062.23
#2013-12-09|1073.63
#2013-12-10|1073.58
#2013-12-11|1060.31
#2013-12-12|1047.74
#2013-12-13|1045.44
#2013-12-16|1041.37
#2013-12-17|1046.19
#2013-12-18|1053.38
#2013-12-19|1047.76
#2013-12-20|1045.61
#2013-12-23|1051.89
#2013-12-24|1053.50
#2013-12-25|1054.24
#2013-12-26|1058.62
#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| 973.06
#2014-02-03| 955.86
#2014-02-04| 939.97
#2014-02-05| 943.52
#2014-02-06| 954.27
#2014-02-07| 965.48
#2014-02-10| 968.07
#2014-02-11| 973.52
#2014-02-12| 984.39
#2014-02-13| 970.29
#2014-02-14| 982.35
#2014-02-17| 989.61
#2014-02-18| 988.22
#2014-02-19| 984.53
#2014-02-20| 970.86
#2014-02-21| 976.92
#2014-02-24| 969.44
#2014-02-25| 962.29
#2014-02-26| 958.14
#2014-02-27| 955.64
#2014-02-28| 955.06
#2014-03-03| 943.04
#2014-03-04| 942.58
#2014-03-05| 948.08
#2014-03-06| 962.57
#2014-03-07| 968.87
#2014-03-10| 952.53
#2014-03-11| 951.17
#2014-03-12| 936.17
#2014-03-13| 938.58
#2014-03-14| 935.38
#2014-03-17| 941.25
#2014-03-18| 945.49
#2014-03-19| 954.51
#2014-03-20| 944.06
#2014-03-21| 959.75
#2014-03-24| 974.05
#2014-03-25| 978.39
#2014-03-26| 988.44
#2014-03-27| 990.62
#2014-03-28| 995.22
#2014-03-31|1010.28
#2014-04-01|1018.65
#2014-04-02|1013.59
#2014-04-03|1014.11
#2014-04-04|1016.50
#2014-04-07|1023.73
#2014-04-08|1027.39
#2014-04-09|1049.05
#2014-04-10|1054.80
#2014-04-11|1053.55
#2014-04-14|1051.09
#2014-04-15|1041.30
#2014-04-16|1031.21
#2014-04-17|1037.62
#2014-04-18|1038.47
#2014-04-21|1034.28
#2014-04-22|1028.01
#2014-04-23|1020.67
#2014-04-24|1022.79
#2014-04-25|1009.01
#2014-04-28|1012.69
#2014-04-29|1015.65
#2014-04-30|1022.27
#2014-05-01|1022.26
#2014-05-02|1019.50
#2014-05-05|1018.50
#2014-05-06|1019.72
#2014-05-07|1011.82
#2014-05-08|1017.56
#2014-05-09|1024.46
#2014-05-12|1035.96
#2014-05-13|1046.52
#2014-05-14|1057.94
#2014-05-15|1050.39
#2014-05-16|1059.56
#2014-05-19|1073.73
#2014-05-20|1071.39
#2014-05-21|1075.88
#2014-05-22|1089.39
#2014-05-23|1093.28
#2014-05-26|1089.63
#2014-05-27|1079.66
#2014-05-28|1081.10
#2014-05-29|1073.19
#2014-05-30|1064.44
#2014-06-02|1073.49
#2014-06-03|1085.72
#2014-06-04|1086.65
#2014-06-05|1095.86
#2014-06-06|1095.63
#2014-06-09|1107.76
#2014-06-10|1109.51
#2014-06-11|1102.71
#2014-06-12|1102.97
#2014-06-13|1088.91
#2014-06-16|1085.61
#2014-06-17|1083.56
#2014-06-18|1080.26
#2014-06-19|1089.13
#2014-06-20|1081.79
#2014-06-23|1085.97
#2014-06-24|1091.61
#2014-06-25|1088.98
#2014-06-26|1102.32
#2014-06-27|1096.46
#2014-06-30|1103.92
#2014-07-01|1106.08
#2014-07-02|1121.63
#2014-07-03|1119.83
#2014-07-04|1121.94
#2014-07-07|1122.53
#2014-07-08|1113.17
#2014-07-09|1106.28
#2014-07-10|1106.79
#2014-07-11|1091.90
#2014-07-14|1091.21
#2014-07-15|1090.49
#2014-07-16|1102.13
#2014-07-17|1111.31
#2014-07-18|1102.90
#2014-07-21|1105.85
#2014-07-22|1121.28
#2014-07-23|1135.28
#2014-07-24|1145.04
#2014-07-25|1155.05
#2014-07-28|1170.21
#2014-07-29|1177.44
#2014-07-30|1174.12
#2014-07-31|1170.40
#2014-08-01|1162.86
#2014-08-04|1176.06
#2014-08-05|1167.70
#2014-08-06|1165.29
#2014-08-07|1155.03
#2014-08-08|1137.56
#2014-08-11|1154.91
#2014-08-12|1165.56
#2014-08-13|1174.75
#2014-08-14|1183.64
#2014-08-15|1183.20
#2014-08-18|1183.53
#2014-08-19|1193.69
#2014-08-20|1197.96
#2014-08-21|1180.49
#2014-08-22|1192.08
#2014-08-25|1174.90
#2014-08-26|1176.93
#2014-08-27|1172.65
#2014-08-28|1168.77
#2014-08-29|1163.47
#2014-09-01|1173.91
#2014-09-02|1168.52
#2014-09-03|1183.00
#2014-09-04|1184.93
#2014-09-05|1196.93
#2014-09-08|1201.82
#2014-09-09|1197.91
#2014-09-10|1185.36
#2014-09-11|1178.62
#2014-09-12|1187.10
#2014-09-15|1172.33
#2014-09-16|1156.62
#2014-09-17|1170.79
#2014-09-18|1169.29
#2014-09-19|1166.38
#2014-09-22|1155.34
#2014-09-23|1128.91
#2014-09-24|1139.83
#2014-09-25|1119.30
#2014-09-26|1118.72
#2014-09-29|1090.52
#2014-09-30|1098.18
#2014-10-01|1081.36
#2014-10-02|1071.01
#2014-10-03|1074.15
#2014-10-06|1064.56
#2014-10-07|1067.20
#2014-10-08|1066.00
#2014-10-09|1073.47
#2014-10-10|1057.41
#2014-10-13|1056.21
#2014-10-14|1061.06
#2014-10-15|1057.07
#2014-10-16|1048.49
#2014-10-17|1047.33
#2014-10-20|1057.18
#2014-10-21|1060.89
#2014-10-22|1077.68
#2014-10-23|1076.50
#2014-10-24|1065.71
#2014-10-27|1064.93
#2014-10-28|1067.26
#2014-10-29|1092.50
#2014-10-30|1080.57
#2014-10-31|1079.99
#2014-11-03|1074.26
#2014-11-04|1058.93
#2014-11-05|1046.40
#2014-11-06|1053.21
#2014-11-07|1047.07
#2014-11-10|1063.21
#2014-11-11|1050.78
#2014-11-12|1049.07
#2014-11-13|1043.08
#2014-11-14|1042.52
#2014-11-17|1046.55
#2014-11-18|1047.16
#2014-11-19|1030.10
#2014-11-20|1020.51
#2014-11-21|1027.32
#2014-11-24|1064.80
#2014-11-25|1053.44
#2014-11-26|1060.29
#2014-11-27|1055.08
#2014-11-28|1050.77
#2014-12-01|1025.40
#2014-12-02|1045.99
#2014-12-03|1044.72
#2014-12-04|1066.87
#2014-12-05|1061.54
#2014-12-08|1052.21
#2014-12-09|1035.28
#2014-12-10|1031.63
#2014-12-11|1023.38
#2014-12-12|1017.48
#2014-12-15|1013.31
#2014-12-16| 997.95
#2014-12-17| 993.52
#2014-12-18|1001.89
#2014-12-19|1010.71
#2014-12-22|1029.05
#2014-12-23|1015.06
#2014-12-24|1015.00
#2014-12-25|1014.54
#2014-12-26|1018.28
#2014-12-29|1019.89
#2014-12-30|1009.68
#2014-12-31|1012.21
#2015-01-01|1015.54
#2015-01-02|1025.06
#2015-01-05|1026.21
#2015-01-06|1013.57
#2015-01-07|1019.06
#2015-01-08|1030.64
#2015-01-09|1034.79
#2015-01-12|1031.46
#2015-01-13|1025.69
#2015-01-14|1009.14
#2015-01-15|1000.67
#2015-01-16| 998.66
#2015-01-19| 995.76
#2015-01-20|1004.72
#2015-01-21|1009.69
#2015-01-22|1016.25
#2015-01-23|1018.03
#2015-01-26|1006.69
#2015-01-27|1003.54
#2015-01-28|1006.40
#2015-01-29| 997.58
#2015-01-30| 984.83
#2015-02-02| 981.04
#2015-02-03| 986.32
#2015-02-04|1002.23
#2015-02-05| 993.64
#2015-02-06| 992.93
#2015-02-09| 976.66
#2015-02-10| 982.46
#2015-02-11| 981.73
#2015-02-12| 982.32
#2015-02-13| 995.81
#2015-02-16| 995.20
#2015-02-17| 992.06
#2015-02-18| 987.58
#2015-02-19| 999.12
#2015-02-20| 997.31
#2015-02-23| 992.73
#2015-02-24| 989.63
#2015-02-25|1000.48
#2015-02-26|1003.75
#2015-02-27| 998.70
#2015-03-02|1002.37
#2015-03-03|1008.23
#2015-03-04| 994.88
#2015-03-05| 987.75
#2015-03-06| 987.87
#2015-03-09| 968.84
#2015-03-10| 963.98
#2015-03-11| 951.99
#2015-03-12| 949.94
#2015-03-13| 954.24
#2015-03-16| 940.75
#2015-03-17| 949.12
#2015-03-18| 953.70
#2015-03-19| 966.77
#2015-03-20| 957.41
#2015-03-23| 962.88
#2015-03-24| 967.38
#2015-03-25| 963.99
#2015-03-26| 957.09
#2015-03-27| 960.78
#2015-03-30| 969.42
#2015-03-31| 967.83
#2015-04-01| 969.07
#2015-04-02| 981.14
#2015-04-03| 992.31
#2015-04-06| 985.76
#2015-04-07|1000.42
#2015-04-08|1035.66
#2015-04-09|1046.84
#2015-04-10|1053.32
#2015-04-13|1058.98
#2015-04-14|1047.87
#2015-04-15|1037.76
#2015-04-16|1050.54
#2015-04-17|1054.10
#2015-04-20|1038.08
#2015-04-21|1032.87
#2015-04-22|1034.74
#2015-04-23|1045.77
#2015-04-24|1047.30
#2015-04-27|1054.84
#2015-04-28|1064.32
#2015-04-29|1055.96
#2015-04-30|1043.41
#2015-05-01|1043.43
#2015-05-04|1066.49
#2015-05-05|1064.55
#2015-05-06|1061.09
#2015-05-07|1035.86
#2015-05-08|1042.95
#2015-05-11|1044.35
#2015-05-12|1032.58
#2015-05-13|1034.77
#2015-05-14|1041.77
#2015-05-15|1037.05
#2015-05-18|1036.86
#2015-05-19|1038.25
#2015-05-20|1032.15
#2015-05-21|1023.40
#2015-05-22|1033.41
#2015-05-25|1028.00
#2015-05-26|1026.82
#2015-05-27|1015.95
#2015-05-28|1005.08
#2015-05-29|1008.68
#2015-06-01|1009.11
#2015-06-02|1004.08
#2015-06-03|1001.86
#2015-06-04| 990.49
#2015-06-05| 980.64
#2015-06-08| 971.49
#2015-06-09| 976.47
#2015-06-10| 971.95
#2015-06-11| 972.57
#2015-06-12| 968.00
#2015-06-15| 959.65
#2015-06-16| 947.04
#2015-06-17| 942.19
#2015-06-18| 942.28
#2015-06-19| 942.44
#2015-06-22| 957.03
#2015-06-23| 964.03
#2015-06-24| 961.71
#2015-06-25| 959.81
#2015-06-26| 943.62
#2015-06-29| 919.17
#2015-06-30| 934.37
#2015-07-01| 933.73
#2015-07-02| 929.84
#2015-07-03| 911.71
#2015-07-06| 884.84
#2015-07-07| 862.34
#2015-07-08| 819.48
#2015-07-09| 842.70
#2015-07-10| 855.02
#2015-07-13| 863.88
#2015-07-14| 860.46
#2015-07-15| 849.43
#2015-07-16| 845.89
#2015-07-17| 845.73
#2015-07-20| 831.89
#2015-07-21| 831.13
#2015-07-22| 825.84
#2015-07-23| 823.41
#2015-07-24| 813.12
#2015-07-27| 786.57
#2015-07-28| 782.38
#2015-07-29| 792.07
#2015-07-30| 789.19
#2015-07-31| 788.99
#2015-08-03| 777.05
#2015-08-04| 790.94
#2015-08-05| 783.25
#2015-08-06| 778.35
#2015-08-07| 783.56
#2015-08-10| 792.25
#2015-08-11| 780.17
#2015-08-12| 761.66
#2015-08-13| 761.27
#2015-08-14| 758.80
#2015-08-17| 748.99
#2015-08-18| 740.45
#2015-08-19| 736.87
#2015-08-20| 720.00
#2015-08-21| 702.11
#2015-08-24| 661.42
#2015-08-25| 670.42
#2015-08-26| 681.94
#2015-08-27| 693.27
#2015-08-28| 714.43
#2015-08-31| 709.55
#2015-09-01| 694.33
#2015-09-02| 684.51
#2015-09-03| 686.84
#2015-09-04| 677.37
#2015-09-07| 666.88
#2015-09-08| 682.87
#2015-09-09| 718.42
#2015-09-10| 714.12
#2015-09-11| 704.87
#2015-09-14| 708.12
#2015-09-15| 700.46
#2015-09-16| 714.88
#2015-09-17| 718.49
#2015-09-18| 726.67
#2015-09-21| 718.28
#2015-09-22| 704.12
#2015-09-23| 693.50
#2015-09-24| 683.24
#2015-09-25| 682.95
#2015-09-28| 675.77
#2015-09-29| 663.27
#2015-09-30| 678.04
#2015-10-01| 679.50
#2015-10-02| 688.89
#2015-10-05| 703.93
#2015-10-06| 713.03
#2015-10-07| 742.97
#2015-10-08| 738.23
#2015-10-09| 746.45
#2015-10-12| 764.96
#2015-10-13| 761.16
#2015-10-14| 753.09
#2015-10-15| 774.00
#2015-10-16| 768.02
#2015-10-19| 764.73
#2015-10-20| 754.83
#2015-10-21| 753.45
#2015-10-22| 746.81
#2015-10-23| 755.66
#2015-10-26| 754.83
#2015-10-27| 748.38
#2015-10-28| 741.06
#2015-10-29| 731.42
#2015-10-30| 722.75
#2015-11-02| 719.65
#2015-11-03| 723.12
#2015-11-04| 741.77
#2015-11-05| 734.76
#2015-11-06| 730.79
#2015-11-09| 725.21
#2015-11-10| 713.30
#2015-11-11| 710.07
#2015-11-12| 710.86
#2015-11-13| 700.67
#2015-11-16| 691.43
#2015-11-17| 697.32
#2015-11-18| 691.00
#2015-11-19| 703.60
#2015-11-20| 703.57
#2015-11-23| 696.99
#2015-11-24| 693.55
#2015-11-25| 693.26
#2015-11-26| 694.94
#2015-11-27| 684.62
#2015-11-30| 682.01
#2015-12-01| 696.19
#2015-12-02| 697.28
#2015-12-03| 692.69
#2015-12-04| 690.07
#2015-12-07| 686.13
#2015-12-08| 668.85
#2015-12-09| 657.01
#2015-12-10| 654.40
#2015-12-11| 649.67
#2015-12-14| 644.82
#2015-12-15| 642.42
#2015-12-16| 649.11
#2015-12-17| 662.35
#2015-12-18| 653.18
#2015-12-21| 662.50
#2015-12-22| 661.77
#2015-12-23| 674.33
#2015-12-24| 682.66
#2015-12-25| 682.99
#2015-12-28| 680.60
#2015-12-29| 678.46
#2015-12-30| 674.39
#2015-12-31| 679.49
#2016-01-01| 681.37
#2016-01-04| 659.32
#2016-01-05| 662.49
#2016-01-06| 662.68
#2016-01-07| 639.58
#2016-01-08| 642.20
#2016-01-11| 628.19
#2016-01-12| 623.86
#2016-01-13| 626.97
#2016-01-14| 625.01
#2016-01-15| 610.95
#2016-01-18| 599.68
#2016-01-19| 608.22
#2016-01-20| 585.20
#2016-01-21| 575.17
#2016-01-22| 604.41
#2016-01-25| 613.09
#2016-01-26| 601.69
#2016-01-27| 604.01
#2016-01-28| 606.22
#2016-01-29| 621.58
#2016-02-01| 621.30
#2016-02-02| 613.08
#2016-02-03| 599.29
#2016-02-04| 618.08
#2016-02-05| 629.53
#2016-02-08| 626.91
#2016-02-09| 618.66
#2016-02-10| 619.84
#2016-02-11| 600.81
#2016-02-12| 596.69
#2016-02-15| 630.40
#2016-02-16| 632.53
#2016-02-17| 631.08
#2016-02-18| 639.70
#2016-02-19| 640.83
#2016-02-22| 645.74
#2016-02-23| 649.04
#2016-02-24| 640.53
#2016-02-25| 635.43
#2016-02-26| 647.53
#2016-02-29| 645.47
#2016-03-01| 663.82
#2016-03-02| 681.03
#2016-03-03| 698.05
#2016-03-04| 714.10
#2016-03-07| 726.23
#2016-03-08| 726.38
#2016-03-09| 710.25
#2016-03-10| 710.70
#2016-03-11| 717.10
#2016-03-14| 724.57
#2016-03-15| 718.21
#2016-03-16| 715.12
#2016-03-17| 729.13
#2016-03-18| 740.57
#2016-03-21| 743.96
#2016-03-22| 740.61
#2016-03-23| 742.54
#2016-03-24| 736.53
#2016-03-25| 735.45
#2016-03-28| 723.23
#2016-03-29| 718.79
#2016-03-30| 731.42
#2016-03-31| 730.53
#2016-04-01| 719.74
#2016-04-04| 719.28
#2016-04-05| 707.38
#2016-04-06| 706.27
#2016-04-07| 704.85
#2016-04-08| 707.47
#2016-04-11| 721.27
#2016-04-12| 726.97
#2016-04-13| 747.54
#2016-04-14| 748.05
#2016-04-15| 746.16
#2016-04-18| 743.77
#2016-04-19| 752.97
#2016-04-20| 754.61
#2016-04-21| 765.28
#2016-04-22| 757.90
#2016-04-25| 752.60
#2016-04-26| 759.20
#2016-04-27| 761.59
#2016-04-28| 754.90
#2016-04-29| 753.34
#2016-05-02| 754.95
#2016-05-03| 743.53
#2016-05-04| 719.41
#2016-05-05| 714.98
#2016-05-06| 710.84
#2016-05-09| 711.84
#2016-05-10| 704.86
#2016-05-11| 704.58
#2016-05-12| 705.19
#2016-05-13| 689.97
#2016-05-16| 695.21
#2016-05-17| 701.11
#2016-05-18| 695.72
#2016-05-19| 683.54
#2016-05-20| 687.50
#2016-05-23| 692.27
#2016-05-24| 685.62
#2016-05-25| 700.47
#2016-05-26| 707.27
#2016-05-27| 711.42
#2016-05-30| 716.04
#2016-05-31| 717.97
#2016-06-01| 720.70
#2016-06-02| 727.31
#2016-06-03| 730.81
#2016-06-06| 735.27
#2016-06-07| 748.90
#2016-06-08| 749.32
#2016-06-09| 752.73
#2016-06-10| 746.85
#2016-06-13| 731.54
#2016-06-14| 730.60
#2016-06-15| 735.06
#2016-06-16| 731.57
#2016-06-17| 740.45
#2016-06-20| 748.84
#2016-06-21| 749.01
#2016-06-22| 764.86
#2016-06-23| 767.01
#2016-06-24| 743.31
#2016-06-27| 749.47
#2016-06-28| 753.12
#2016-06-29| 764.07
#2016-06-30| 773.79
#2016-07-01| 774.80
#2016-07-04| 790.26
#2016-07-05| 783.77
#2016-07-06| 778.19
#2016-07-07| 783.00
#2016-07-08| 777.71
#2016-07-11| 795.45
#2016-07-12| 811.42
#2016-07-13| 827.57
#2016-07-14| 837.87
#2016-07-15| 841.70
#2016-07-18| 835.13
#2016-07-19| 834.19
#2016-07-20| 829.57
#2016-07-21| 832.37
#2016-07-22| 834.54
#2016-07-25| 834.84
#2016-07-26| 832.74
#2016-07-27| 835.13
#2016-07-28| 837.87
#2016-07-29| 831.14
#2016-08-01| 844.70
#2016-08-02| 840.69
#2016-08-03| 833.39
#2016-08-04| 837.63
#2016-08-05| 849.92
#2016-08-08| 857.97
#2016-08-09| 857.88
#2016-08-10| 859.57
#2016-08-11| 853.32
#2016-08-12| 858.84
#2016-08-15| 856.79
#2016-08-16| 865.05
#2016-08-17| 867.76
#2016-08-18| 863.02
#2016-08-19| 856.32
#2016-08-22| 851.14
#2016-08-23| 850.94
#2016-08-24| 845.69
#2016-08-25| 837.48
#2016-08-26| 839.84
#2016-08-29| 839.88
#2016-08-30| 847.93
#2016-08-31| 837.62
#2016-09-01| 842.07
#2016-09-02| 847.44
#2016-09-05| 857.27
#2016-09-06| 869.79
#2016-09-07| 870.69
#2016-09-08| 880.01
#2016-09-09| 869.27
#2016-09-12| 837.63
#2016-09-13| 835.32
#2016-09-14| 832.60
#2016-09-15| 834.09
#2016-09-16| 828.04
#2016-09-19| 838.19
#2016-09-20| 845.25
#2016-09-21| 851.89
#2016-09-22| 869.71
#2016-09-23| 867.93
#2016-09-26| 856.30
#2016-09-27| 857.96
#2016-09-28| 863.25
#2016-09-29| 866.45
#2016-09-30| 858.14
#2016-10-03| 875.04
#2016-10-04| 881.38
#2016-10-05| 883.03
#2016-10-06| 891.44
#2016-10-07| 893.40
#2016-10-10| 897.38
#2016-10-11| 894.75
#2016-10-12| 886.76
#2016-10-13| 875.97
#2016-10-14| 883.00
#2016-10-17| 881.62
#2016-10-18| 899.99
#2016-10-19| 908.11
#2016-10-20| 913.31
#2016-10-21| 904.97
#2016-10-24| 913.28
#2016-10-25| 912.72
#2016-10-26| 906.71
#2016-10-27| 895.23
#2016-10-28| 897.98
#2016-10-31| 897.12
#2016-11-01| 922.51
#2016-11-02| 916.69
#2016-11-03| 908.41
#2016-11-04| 908.02
#2016-11-07| 927.26
#2016-11-08| 933.90
#2016-11-09| 931.79
#2016-11-10| 966.64
#2016-11-11| 959.12
#2016-11-14| 945.79
#2016-11-15| 920.28
#2016-11-16| 914.75
#2016-11-17| 915.70
#2016-11-18| 905.31
#2016-11-21| 900.43
#2016-11-22| 920.60
#2016-11-23| 927.67
#2016-11-24| 928.71
#2016-11-25| 939.25
#2016-11-28| 953.60
#2016-11-29| 944.54
#2016-11-30| 937.00
#2016-12-01| 934.81
#2016-12-02| 931.59
#2016-12-05| 932.12
#2016-12-06| 940.99
#2016-12-07| 946.35
#2016-12-08| 962.35
#2016-12-09| 959.05
#2016-12-12| 949.99
#2016-12-13| 950.71
#2016-12-14| 945.66
#2016-12-15| 933.14
#2016-12-16| 921.03
#2016-12-19| 914.28
#2016-12-20| 909.64
#2016-12-21| 908.59
#2016-12-22| 887.64
#2016-12-23| 883.67
#2016-12-26| 874.21
#2016-12-27| 879.80
#2016-12-28| 886.87
#2016-12-29| 891.56
#2016-12-30| 898.67
#2017-01-02| 903.94
#2017-01-03| 902.13
#2017-01-04| 909.30
#2017-01-05| 931.36
#2017-01-06| 928.09
#2017-01-09| 922.83
#2017-01-10| 934.68
#2017-01-11| 952.68
#2017-01-12| 956.87
#2017-01-13| 958.23
#2017-01-16| 956.31
#2017-01-17| 953.13
#2017-01-18| 968.23
#2017-01-19| 965.07
#2017-01-20| 957.53
#2017-01-23| 972.24
#2017-01-24| 984.17
#2017-01-25| 987.31
#2017-01-26| 991.13
#2017-01-27| 987.41
#2017-01-30| 988.47
#2017-01-31| 986.33
#2017-02-01| 997.77
#2017-02-02| 997.82
#2017-02-03| 990.27
#2017-02-06| 992.74
#2017-02-07| 985.69
#2017-02-08| 988.56
#2017-02-09| 989.13
#2017-02-10| 993.88
#2017-02-13| 999.29
#2017-02-14| 997.58
#2017-02-15|1002.86
#2017-02-16|1009.34
#2017-02-17|1000.98
#2017-02-20|1012.21
#2017-02-21|1014.01
#2017-02-22|1014.17
#2017-02-23|1015.46
#2017-02-24|1006.08
#2017-02-27|1001.71
#2017-02-28|1004.75
#2017-03-01|1009.69
#2017-03-02|1010.53
#2017-03-03|1003.26
#2017-03-06|1007.84
#2017-03-07|1000.73
#2017-03-08| 994.03
#2017-03-09| 980.47
#2017-03-10| 969.20
#2017-03-13| 978.76
#2017-03-14| 991.16
#2017-03-15| 996.15
#2017-03-16|1025.64
#2017-03-17|1028.87
#2017-03-20|1048.13
#2017-03-21|1047.79
#2017-03-22|1035.15
#2017-03-23|1037.50
#2017-03-24|1035.69
#2017-03-27|1020.32
#2017-03-28|1027.35
#2017-03-29|1035.09
#2017-03-30|1032.39
#2017-03-31|1031.62
#2017-04-03|1038.81
#2017-04-04|1044.87
#2017-04-05|1057.69
#2017-04-06|1055.24
#2017-04-07|1054.43
#2017-04-10|1056.59
#2017-04-11|1052.23
#2017-04-12|1050.44
#2017-04-13|1035.29
#2017-04-14|1033.78
#2017-04-17|1030.08
#2017-04-18|1017.44
#2017-04-19|1011.19
#2017-04-20|1010.29
#2017-04-21|1012.24
#2017-04-24|1013.03
#2017-04-25|1024.81
#2017-04-26|1028.41
#2017-04-27|1022.16
#2017-04-28|1022.89
#2017-05-01|1022.87
#2017-05-02|1020.34
#2017-05-03|1017.71
#2017-05-04|1008.81
#2017-05-05| 984.13
#2017-05-08| 987.21
#2017-05-09| 985.46
#2017-05-10| 984.49
#2017-05-11| 989.34
#2017-05-12| 991.59
#2017-05-15|1007.04
#2017-05-16|1012.03
#2017-05-17|1019.32
#2017-05-18| 999.55
#2017-05-19|1003.71
#2017-05-22|1003.41
#2017-05-23|1006.22
#2017-05-24|1000.31
#2017-05-25|1011.35
#2017-05-26|1025.87
#2017-05-29|1024.31
#2017-05-30|1024.50
#2017-05-31|1019.33
#2017-06-01|1010.50
#2017-06-02|1009.32
#2017-06-05|1016.67
#2017-06-06|1019.33
#2017-06-07|1028.71
#2017-06-08|1031.15
#2017-06-09|1038.61
#2017-06-12|1031.46
#2017-06-13|1037.61
#2017-06-14|1041.91
#2017-06-15|1028.63
#2017-06-16|1025.01
#2017-06-19|1038.65
#2017-06-20|1040.70
#2017-06-21|1035.00
#2017-06-22|1026.02
#2017-06-23|1025.76
#2017-06-26|1032.61
#2017-06-27|1034.09
#2017-06-28|1036.17
#2017-06-29|1050.64
#2017-06-30|1051.71
#2017-07-03|1064.22
#2017-07-04|1058.41
#2017-07-05|1065.93
#2017-07-06|1066.81
#2017-07-07|1062.62
#2017-07-10|1060.78
#2017-07-11|1063.14
#2017-07-12|1068.43
#2017-07-13|1080.49
#2017-07-14|1084.70
#2017-07-17|1095.55
#2017-07-18|1100.36
#2017-07-19|1122.33
#2017-07-20|1115.23
#2017-07-21|1113.10
#2017-07-24|1112.30
#2017-07-25|1121.10
#2017-07-26|1127.33
#2017-07-27|1130.89
#2017-07-28|1120.84
#2017-07-31|1143.74
#2017-08-01|1155.55
#2017-08-02|1167.88
#2017-08-03|1160.67
#2017-08-04|1172.89
#2017-08-07|1183.77
#2017-08-08|1199.54
#2017-08-09|1203.17
#2017-08-10|1187.00
#2017-08-11|1148.72
#2017-08-14|1170.05
#2017-08-15|1159.23
#2017-08-16|1171.01
#2017-08-17|1175.41
#2017-08-18|1170.20
#2017-08-21|1167.15
#2017-08-22|1180.78
#2017-08-23|1192.60
#2017-08-24|1195.92
#2017-08-25|1197.71
#2017-08-28|1201.28
#2017-08-29|1196.63
#2017-08-30|1223.40
#2017-08-31|1226.76
#2017-09-01|1238.92
#2017-09-04|1229.14
#2017-09-05|1232.86
#2017-09-06|1232.92
#2017-09-07|1237.78
#2017-09-08|1248.53
#2017-09-11|1257.39
#2017-09-12|1266.00
#2017-09-13|1252.96
#2017-09-14|1248.13
#2017-09-15|1244.00
#2017-09-18|1256.64
#2017-09-19|1250.76
#2017-09-20|1268.55
#2017-09-21|1256.47
#2017-09-22|1227.61
#2017-09-25|1197.64
#2017-09-26|1209.17
#2017-09-27|1204.18
#2017-09-28|1200.73
#2017-09-29|1216.97
#2017-10-02|1215.32
#2017-10-03|1228.29
#2017-10-04|1244.88
#2017-10-05|1246.29
#2017-10-06|1266.44
#2017-10-09|1259.40
#2017-10-10|1259.69
#2017-10-11|1250.67
#2017-10-12|1266.56
#2017-10-13|1271.15
#2017-10-16|1294.21
#2017-10-17|1287.66
#2017-10-18|1279.89
#2017-10-19|1260.57
#2017-10-20|1272.78
#2017-10-23|1274.97
#2017-10-24|1275.89
#2017-10-25|1291.41
#2017-10-26|1291.65
#2017-10-27|1282.70
#2017-10-30|1278.92
#2017-10-31|1276.31
#2017-11-01|1286.97
#2017-11-02|1287.17
#2017-11-03|1289.42
#2017-11-06|1288.09
#2017-11-07|1281.84
#2017-11-08|1267.37
#2017-11-09|1279.28
#2017-11-10|1271.43
#2017-11-13|1256.87
#2017-11-14|1257.23
#2017-11-15|1229.82
#2017-11-16|1227.53
#2017-11-17|1230.11
#2017-11-20|1231.49
#2017-11-21|1241.45
#2017-11-22|1248.65
#2017-11-23|1249.08
#2017-11-24|1241.89
#2017-11-27|1237.45
#2017-11-28|1237.25
#2017-11-29|1241.29
#2017-11-30|1226.15
#2017-12-01|1215.92
#2017-12-04|1225.96
#2017-12-05|1221.90
#2017-12-06|1187.98
#2017-12-07|1193.30
#2017-12-08|1208.81
#2017-12-11|1215.58
#2017-12-12|1208.41
#2017-12-13|1204.25
#2017-12-14|1211.07
#2017-12-15|1217.99
#2017-12-18|1236.26
#2017-12-19|1252.64
#2017-12-20|1255.35
#2017-12-21|1276.86
#2017-12-22|1280.19
#2017-12-25|1278.98
#2017-12-26|1284.57
#2017-12-27|1297.93
#2017-12-28|1322.17
#2017-12-29|1318.72
#2018-01-01|1313.61
#2018-01-02|1341.47
#2018-01-03|1352.49
#2018-01-04|1373.08
#2018-01-05|1387.45
#2018-01-08|1416.85
#2018-01-09|1408.98
#2018-01-10|1410.99
#2018-01-11|1409.13
#2018-01-12|1426.93
#2018-01-15|1411.94
#2018-01-16|1408.70
#2018-01-17|1403.53
#2018-01-18|1395.74
#2018-01-19|1411.18
#2018-01-22|1420.29
#2018-01-23|1450.32
#2018-01-24|1447.65
#2018-01-25|1462.18
#2018-01-26|1468.38
#2018-01-29|1489.29
#2018-01-30|1462.90
#2018-01-31|1458.93
#2018-02-01|1448.74
#2018-02-02|1462.25
#2018-02-05|1442.73
#2018-02-06|1375.50
#2018-02-07|1364.32
#2018-02-08|1361.53
#2018-02-09|1337.04
#2018-02-12|1347.79
#2018-02-13|1358.49
#2018-02-14|1374.51
#2018-02-15|1400.35
#2018-02-16|1393.29
#2018-02-19|1383.35
#2018-02-20|1375.59
#2018-02-21|1381.49
#2018-02-22|1385.27
#2018-02-23|1418.59
#2018-02-26|1427.10
#2018-02-27|1399.85
#2018-02-28|1386.03
#2018-03-01|1379.74
#2018-03-02|1353.86
#2018-03-05|1324.23
#2018-03-06|1338.19
#2018-03-07|1305.57
#2018-03-08|1310.04
#2018-03-09|1306.33
#2018-03-12|1335.85
#2018-03-13|1341.67
#2018-03-14|1341.04
#2018-03-15|1329.17
#2018-03-16|1314.73
#2018-03-19|1291.72
#2018-03-20|1295.68
#2018-03-21|1288.56
#2018-03-22|1291.33
#2018-03-23|1251.56
#2018-03-26|1267.15
#2018-03-27|1284.19
#2018-03-28|1254.29
#2018-03-29|1250.25
#2018-03-30|1251.72
#2018-04-02|1260.02
#2018-04-03|1260.02
#2018-04-04|1236.04
#2018-04-05|1258.73
#2018-04-06|1260.93
#2018-04-09|1275.96
#2018-04-10|1307.57
#2018-04-11|1316.18
#2018-04-12|1301.91
#2018-04-13|1302.12
#2018-04-16|1286.62
#2018-04-17|1280.98
#2018-04-18|1283.09
#2018-04-19|1336.91
#2018-04-20|1315.61
#2018-04-23|1307.36
#2018-04-24|1301.88
#2018-04-25|1282.60
#2018-04-26|1268.28
#2018-04-27|1278.10
#2018-04-30|1278.30
#2018-05-01|1278.26
#2018-05-02|1258.50
#2018-05-03|1254.98
#2018-05-04|1243.66
#2018-05-07|1255.56
#2018-05-08|1263.41
#2018-05-09|1262.19
#2018-05-10|1267.70
#2018-05-11|1284.98
#2018-05-14|1296.59
#2018-05-15|1296.27
#2018-05-16|1296.12
#2018-05-17|1287.99
#2018-05-18|1287.99
#2018-05-21|1270.14
#2018-05-22|1276.25
#2018-05-23|1234.12
#2018-05-24|1239.77
#2018-05-25|1252.54
#2018-05-28|1257.62
#2018-05-29|1252.22
#2018-05-30|1241.31
#2018-05-31|1261.97
#2018-06-01|1265.69
#2018-06-04|1282.43
#2018-06-05|1287.54
#2018-06-06|1302.45
#2018-06-07|1313.80
#2018-06-08|1295.01
#2018-06-11|1294.66
#2018-06-12|1295.26
#2018-06-13|1284.53
#2018-06-14|1274.47
#2018-06-15|1257.56
#2018-06-18|1246.73
#2018-06-19|1211.51
#2018-06-20|1224.01
#2018-06-21|1209.45
#2018-06-22|1215.88
#2018-06-25|1191.88
#2018-06-26|1179.84
#2018-06-27|1152.71
#2018-06-28|1149.57
#2018-06-29|1185.25
#2018-07-02|1170.83
#2018-07-03|1159.23
#2018-07-04|1150.74
#2018-07-05|1140.22
#2018-07-06|1141.43
#2018-07-09|1165.78
#2018-07-10|1173.65
#2018-07-11|1152.50
#2018-07-12|1156.06
#2018-07-13|1153.60
#2018-07-16|1137.12
#2018-07-17|1140.08
#2018-07-18|1122.15
#2018-07-19|1112.93
#2018-07-20|1111.43
#2018-07-23|1124.83
#2018-07-24|1163.78
#2018-07-25|1173.52
#2018-07-26|1169.13
#2018-07-27|1187.22
#2018-07-30|1191.49
#2018-07-31|1191.10
#2018-08-01|1183.25
#2018-08-02|1163.97
#2018-08-03|1162.38
#2018-08-06|1162.79
#2018-08-07|1185.77
#2018-08-08|1190.16
#2018-08-09|1202.77
#2018-08-10|1184.28
#2018-08-13|1161.90
#2018-08-14|1154.37
#2018-08-15|1133.78
#2018-08-16|1117.84
#2018-08-17|1126.02
#2018-08-20|1151.57
#2018-08-21|1160.89
#2018-08-22|1166.44
#2018-08-23|1156.84
#2018-08-24|1159.63
#2018-08-27|1173.23
#2018-08-28|1193.59
#2018-08-29|1203.00
#2018-08-30|1201.34
#2018-08-31|1191.32
#2018-09-03|1182.41
#2018-09-04|1175.40
#2018-09-05|1162.34
#2018-09-06|1160.17
#2018-09-07|1171.35
#2018-09-10|1143.35
#2018-09-11|1127.05
#2018-09-12|1131.53
#2018-09-13|1149.45
#2018-09-14|1163.79
#2018-09-17|1149.97
#2018-09-18|1151.63
#2018-09-19|1168.74
#2018-09-20|1175.80
#2018-09-21|1205.29
#2018-09-24|1180.74
#2018-09-25|1178.91
#2018-09-26|1187.67
#2018-09-27|1181.98
#2018-09-28|1161.38
#2018-10-01|1163.27
#2018-10-02|1151.89
#2018-10-03|1163.47
#2018-10-04|1142.56
#2018-10-05|1124.20
#2018-10-08|1096.52
#2018-10-09|1103.25
#2018-10-10|1117.82
#2018-10-11|1070.37
#2018-10-12|1103.52
#2018-10-15|1081.69
#2018-10-16|1091.71
#2018-10-17|1087.94
#2018-10-18|1082.43
#2018-10-19|1088.89
#2018-10-22|1093.97
#2018-10-23|1073.76
#2018-10-24|1070.81
#2018-10-25|1069.75
#2018-10-26|1055.97
#2018-10-29|1050.45
#2018-10-30|1047.67
#2018-10-31|1061.05
#2018-11-01|1068.50
#2018-11-02|1109.00
#2018-11-05|1097.19
#2018-11-06|1103.44
#2018-11-07|1115.38
#2018-11-08|1117.32
#2018-11-09|1099.08
#2018-11-12|1088.52
#2018-11-13|1093.73
#2018-11-14|1093.92
#2018-11-15|1103.00
#2018-11-16|1102.40
#2018-11-19|1109.88
#2018-11-20|1088.78
#2018-11-21|1077.76
#2018-11-22|1067.04
#2018-11-23|1069.30
#2018-11-26|1068.60
#2018-11-27|1051.99
#2018-11-28|1050.15
#2018-11-29|1067.14
#2018-11-30|1063.61
#2018-12-03|1084.39
#2018-12-04|1088.71
#2018-12-05|1065.06
#2018-12-06|1046.95
#2018-12-07|1044.85
#2018-12-10|1033.51
#2018-12-11|1031.17
#2018-12-12|1050.10
#2018-12-13|1063.72
#2018-12-14|1049.30
#2018-12-17|1052.30
#2018-12-18|1055.20
#2018-12-19|1064.83
#2018-12-20|1057.03
#2018-12-21|1046.93
#2018-12-24|1033.68
#2018-12-25|1029.76
#2018-12-26|1030.13
#2018-12-27|1027.15
#2018-12-28|1035.86
#2018-12-31|1045.79
#2019-01-01|1042.37
#2019-01-02|1010.89
#2019-01-03| 997.34
#2019-01-04|1019.08
#2019-01-07|1029.84
#2019-01-08|1032.00
#2019-01-09|1036.88
#2019-01-10|1041.51
#2019-01-11|1045.46
#2019-01-14|1032.60
#2019-01-15|1049.47
#2019-01-16|1044.53
#2019-01-17|1043.95
#2019-01-18|1049.76
#2019-01-21|1049.97
#2019-01-22|1030.88
#2019-01-23|1034.56
#2019-01-24|1040.57
#2019-01-25|1044.34
#2019-01-28|1041.48
#2019-01-29|1040.04
#2019-01-30|1046.38
#2019-01-31|1064.59
#2019-02-01|1053.97
#2019-02-04|1047.02
#2019-02-05|1046.87
#2019-02-06|1058.75
#2019-02-07|1055.54
#2019-02-08|1037.14
#2019-02-11|1031.87
#2019-02-12|1037.17
#2019-02-13|1044.75
#2019-02-14|1038.78
#2019-02-15|1015.10
#2019-02-18|1024.41
#2019-02-19|1028.22
#2019-02-20|1052.42
#2019-02-21|1066.00
#2019-02-22|1074.55
#2019-02-25|1085.27
#2019-02-26|1082.29
#2019-02-27|1074.53
#2019-02-28|1063.03
#2019-03-01|1071.67
#2019-03-04|1077.25
#2019-03-05|1082.04
#2019-03-06|1080.98
#2019-03-07|1073.22
#2019-03-08|1045.97
#2019-03-11|1056.68
#2019-03-12|1065.18
#2019-03-13|1055.78
#2019-03-14|1058.40
#2019-03-15|1065.62
#2019-03-18|1082.00
#2019-03-19|1077.02
#2019-03-20|1076.96
#2019-03-21|1080.59
#2019-03-22|1082.88
#2019-03-25|1052.66
#2019-03-26|1057.58
#2019-03-27|1060.79
#2019-03-28|1057.09
#2019-03-29|1069.36
#2019-04-01|1081.53
#2019-04-02|1078.64
#2019-04-03|1088.72
#2019-04-04|1076.33
#2019-04-05|1085.28
#2019-04-08|1082.57
#2019-04-09|1091.27
#2019-04-10|1085.46
#2019-04-11|1072.05
#2019-04-12|1070.99
#2019-04-15|1074.30
#2019-04-16|1078.49
#2019-04-17|1080.69
#2019-04-18|1070.06
#2019-04-19|1071.96
#2019-04-22|1059.26
#2019-04-23|1053.60
#2019-04-24|1054.49
#2019-04-25|1036.93
#2019-04-26|1047.08
#2019-04-29|1049.54
#2019-04-30|1053.28
#2019-05-01|1053.29
#2019-05-02|1047.26
#2019-05-03|1048.40
#2019-05-06|1026.92
#2019-05-07|1022.80
#2019-05-08|1009.54
#2019-05-09| 991.58
#2019-05-10| 984.57
#2019-05-13| 965.06
#2019-05-14| 958.00
#2019-05-15| 950.37
#2019-05-16| 953.82
#2019-05-17| 942.13
#2019-05-20| 958.19
#2019-05-21| 961.15
#2019-05-22| 958.86
#2019-05-23| 946.34
#2019-05-24| 960.96
#2019-05-27| 970.71
#2019-05-28| 978.30
#2019-05-29| 968.34
#2019-05-30| 966.02
#2019-05-31| 969.85
#2019-06-03| 977.65
#2019-06-04| 976.04
#2019-06-05| 976.11
#2019-06-06| 968.44
#2019-06-07| 967.26
#2019-06-10| 977.19
#2019-06-11| 987.23
#2019-06-12| 985.11
#2019-06-13| 981.57
#2019-06-14| 975.79
#2019-06-17| 959.73
#2019-06-18| 970.04
#2019-06-19| 987.64
#2019-06-20|1012.24
#2019-06-21|1013.88
#2019-06-24|1009.63
#2019-06-25|1020.59
#2019-06-26|1031.74
#2019-06-27|1035.68
#2019-06-28|1031.55
#2019-07-01|1036.57
#2019-07-02|1036.73
#2019-07-03|1034.92
#2019-07-04|1030.33
#2019-07-05|1015.71
#2019-07-08|1006.39
#2019-07-09|1005.64
#2019-07-10|1001.99
#2019-07-11|1013.26
#2019-07-12|1009.14
#2019-07-15|1011.64
#2019-07-16|1015.23
#2019-07-17|1013.91
#2019-07-18|1008.45
#2019-07-19|1009.54
#2019-07-22|1013.82
#2019-07-23|1012.85
#2019-07-24|1002.98
#2019-07-25|1002.50
#2019-07-26| 993.94
#2019-07-29| 978.87
#2019-07-30| 968.17
#2019-07-31| 971.75
#2019-08-01| 949.88
#2019-08-02| 930.69
#2019-08-05| 902.88
#2019-08-06| 899.11
#2019-08-07| 889.74
#2019-08-08| 901.31
#2019-08-09| 893.84
#2019-08-12| 893.16
#2019-08-13| 876.92
#2019-08-14| 888.48
#2019-08-15| 893.07
#2019-08-16| 898.21
#2019-08-19| 898.23
#2019-08-20| 890.85
#2019-08-21| 884.74
#2019-08-22| 871.97
#2019-08-23| 885.99
#2019-08-26| 867.86
#2019-08-27| 873.64
#2019-08-28| 868.24
#2019-08-29| 873.98
#2019-08-30| 892.37
#2019-09-02| 897.20
#2019-09-03| 879.33
#2019-09-04| 892.74
#2019-09-05| 903.22
#2019-09-06| 914.88
#2019-09-09| 920.87
#2019-09-10| 921.00
#2019-09-11| 942.03
#2019-09-12| 940.20
#2019-09-13| 947.54
#2019-09-16| 941.99
#2019-09-17| 927.43
#2019-09-18| 931.54
#2019-09-19| 919.18
#2019-09-20| 944.94
#2019-09-23| 941.62
#2019-09-24| 930.91
#2019-09-25| 920.50
#2019-09-26| 929.42
#2019-09-27| 917.39
#2019-09-30| 910.59
#2019-10-01| 903.76
#2019-10-02| 897.04
#2019-10-03| 888.58
#2019-10-04| 884.79
#2019-10-07| 881.53
#2019-10-08| 885.14
#2019-10-09| 891.85
#2019-10-10| 886.93
#2019-10-11| 896.41
#2019-10-14| 906.26
#2019-10-15| 914.91
#2019-10-16| 906.02
#2019-10-17| 913.27
#2019-10-18| 913.72
#2019-10-21| 914.29
#2019-10-22| 914.10
#2019-10-23| 910.03
#2019-10-24| 915.60
#2019-10-25| 912.08
#2019-10-28| 914.44
#2019-10-29| 934.46
#2019-10-30| 935.63
#2019-10-31| 929.14
#2019-11-01| 941.78
#2019-11-04| 959.85
#2019-11-05| 968.48
#2019-11-06| 969.54
#2019-11-07| 977.93
#2019-11-08| 974.95
#2019-11-11| 964.83
#2019-11-12| 964.91
#2019-11-13| 942.59
#2019-11-14| 931.44
#2019-11-15| 931.31
#2019-11-18| 941.92
#2019-11-19| 941.25
#2019-11-20| 936.84
#2019-11-21| 925.08
#2019-11-22| 932.16
#2019-11-25| 953.78
#2019-11-26| 951.28
#2019-11-27| 954.27
#2019-11-28| 954.03
#2019-11-29| 939.58
#2019-12-02| 949.48
#2019-12-03| 939.80
#2019-12-04| 944.48
#2019-12-05| 941.65
#2019-12-06| 945.79
#2019-12-09| 951.52
#2019-12-10| 950.26
#2019-12-11| 953.01
#2019-12-12| 964.12
#2019-12-13| 983.35
#2019-12-16| 977.57
#2019-12-17| 995.34
#2019-12-18|1000.70
#2019-12-19| 997.44
#2019-12-20| 994.15
#2019-12-23| 998.59
#2019-12-24| 999.38
#2019-12-25| 998.68
#2019-12-26|1002.24
#2019-12-27|1016.18
#2019-12-30|1025.60
#2019-12-31|1020.48
#2020-01-01|1019.23
#2020-01-02|1036.00
#2020-01-03|1036.60
#2020-01-06|1017.27
#2020-01-07|1023.42
#2020-01-08|1016.36
#2020-01-09|1034.56
#2020-01-10|1038.55
#2020-01-13|1045.81
#2020-01-14|1050.66
#2020-01-15|1047.15
#2020-01-16|1041.32
#2020-01-17|1043.04
#2020-01-20|1030.50
#2020-01-21|1013.55
#2020-01-22|1011.40
#2020-01-23|1004.48
#2020-01-24|1008.38
#2020-01-27| 987.24
#2020-01-28| 976.30
#2020-01-29| 967.29
#2020-01-30| 942.25
#2020-01-31| 928.49
#2020-02-03| 917.33
#2020-02-04| 940.61
#2020-02-05| 958.15
#2020-02-06| 971.99
#2020-02-07| 968.15
#2020-02-10| 957.91
#2020-02-11| 966.54
#2020-02-12| 970.92
#2020-02-13| 967.61
#2020-02-14| 967.03
#2020-02-17| 967.46
#2020-02-18| 957.26
#2020-02-19| 959.55
#2020-02-20| 960.90
#2020-02-21| 950.18
#2020-02-24| 911.66
#2020-02-25| 910.10
#2020-02-26| 897.90
#2020-02-27| 894.05
#2020-02-28| 851.95
#2020-03-02| 848.95
#2020-03-03| 870.39
#2020-03-04| 874.86
#2020-03-05| 877.06
#2020-03-06| 850.92
#2020-03-09| 792.78
#2020-03-10| 800.58
#2020-03-11| 787.99
#2020-03-12| 734.43
#2020-03-13| 731.88
#2020-03-16| 683.90
#2020-03-17| 667.93
#2020-03-18| 640.34
#2020-03-19| 617.75
#2020-03-20| 662.28
#2020-03-23| 606.99
#2020-03-24| 622.59
#2020-03-25| 646.64
#2020-03-26| 654.58
#2020-03-27| 658.96
#2020-03-30| 643.38
#2020-03-31| 659.10
#2020-04-01| 641.68
#2020-04-02| 645.63
#2020-04-03| 639.91
#2020-04-06| 650.07
#2020-04-07| 683.50
#2020-04-08| 679.15
#2020-04-09| 694.87
#2020-04-10| 696.13
#2020-04-13| 698.60
#2020-04-14| 711.67
#2020-04-15| 711.39
#2020-04-16| 708.57
#2020-04-17| 720.48
#2020-04-20| 709.07
#2020-04-21| 684.20
#2020-04-22| 684.40
#2020-04-23| 690.49
#2020-04-24| 681.20
#2020-04-27| 690.48
#2020-04-28| 692.84
#2020-04-29| 706.82
#2020-04-30| 733.78
#2020-05-01| 733.77
#2020-05-04| 692.03
#2020-05-05| 698.59
#2020-05-06| 703.91
#2020-05-07| 703.74
#2020-05-08| 708.52
#2020-05-11| 715.82
#2020-05-12| 713.02
#2020-05-13| 718.78
#2020-05-14| 703.02
#2020-05-15| 707.19
#2020-05-18| 706.35
#2020-05-19| 719.66
#2020-05-20| 725.05
#2020-05-21| 725.07
#2020-05-22| 703.49
#2020-05-25| 704.48
#2020-05-26| 719.69
#2020-05-27| 727.74
#2020-05-28| 734.91
#2020-05-29| 737.98
#2020-06-01| 755.34
#2020-06-02| 769.19
#2020-06-03| 781.90
#2020-06-04| 785.26
#2020-06-05| 799.94
#2020-06-08| 803.52
#2020-06-09| 805.55
#2020-06-10| 799.32
#2020-06-11| 784.49
#2020-06-12| 780.81
#2020-06-15| 763.13
#2020-06-16| 782.96
#2020-06-17| 784.31
#2020-06-18| 790.53
#2020-06-19| 790.75
#2020-06-22| 790.08
#2020-06-23| 797.04
#2020-06-24| 791.75
#2020-06-25| 789.37
#2020-06-26| 787.63
#2020-06-29| 783.33
#2020-06-30| 788.83
#2020-07-01| 791.86
#2020-07-02| 809.25
#2020-07-03| 814.60
#2020-07-06| 843.69
#2020-07-07| 836.18
#2020-07-08| 853.09
#2020-07-09| 868.20
#2020-07-10| 853.71
#2020-07-13| 865.66
#2020-07-14| 849.05
#2020-07-15| 852.32
#2020-07-16| 847.02
#2020-07-17| 856.31
#2020-07-20| 861.51
#2020-07-21| 866.41
#2020-07-22| 863.38
#2020-07-23| 866.02
#2020-07-24| 848.28
#2020-07-27| 854.83
#2020-07-28| 854.76
#2020-07-29| 861.59
#2020-07-30| 853.02
#2020-07-31| 859.72
#2020-08-03| 854.39
#2020-08-04| 871.21
#2020-08-05| 893.08
#2020-08-06| 908.75
#2020-08-07| 908.10
#2020-08-10| 912.26
#2020-08-11| 914.34
#2020-08-12| 911.24
#2020-08-13| 916.40
#2020-08-14| 916.98
#2020-08-17| 933.10
#2020-08-18| 944.06
#2020-08-19| 945.04
#2020-08-20| 939.58
#2020-08-21| 938.11
#2020-08-24| 945.98
#2020-08-25| 955.83
#2020-08-26| 952.04
#2020-08-27| 955.60
#2020-08-28| 953.18
#2020-08-31| 941.88
#2020-09-01| 972.22
#2020-09-02| 979.20
#2020-09-03| 975.03
#2020-09-04| 963.82
#2020-09-07| 972.35
#2020-09-08| 960.11
#2020-09-09| 956.79
#2020-09-10| 952.35
#2020-09-11| 957.73
#2020-09-14| 963.88
#2020-09-15| 963.84
#2020-09-16| 970.91
#2020-09-17| 962.27
#2020-09-18| 973.72
#2020-09-21| 952.04
#2020-09-22| 934.85
#2020-09-23| 927.72
#2020-09-24| 891.40
#2020-09-25| 911.42
#2020-09-28| 924.79
#2020-09-29| 935.29
#2020-09-30| 929.71
#2020-10-01| 936.12
#2020-10-02| 935.47
#2020-10-05| 946.27
#2020-10-06| 955.98
#2020-10-07| 945.10
#2020-10-08| 951.35
#2020-10-09| 951.91
#2020-10-12| 942.80
#2020-10-13| 947.69
#2020-10-14| 951.73
#2020-10-15| 944.80
#2020-10-16| 961.37
#2020-10-19| 965.84
#2020-10-20| 974.39
#2020-10-21| 988.94
#2020-10-22| 994.45
#2020-10-23| 988.16
#2020-10-26| 974.23
#2020-10-27| 976.41
#2020-10-28| 970.16
#2020-10-29| 962.23
#2020-10-30| 962.06
#2020-11-02| 973.04
#2020-11-03| 987.81
#2020-11-04| 983.16
#2020-11-05|1006.59
#2020-11-06|1027.53
#2020-11-09|1046.79
#2020-11-10|1042.38
#2020-11-11|1062.14
#2020-11-12|1063.28
#2020-11-13|1073.24
#2020-11-16|1089.07
#2020-11-17|1102.00
#2020-11-18|1114.42
#2020-11-19|1104.16
#2020-11-20|1115.60
#2020-11-23|1136.19
#2020-11-24|1132.11
#2020-11-25|1122.96
#2020-11-26|1156.66
#2020-11-27|1157.45
#2020-11-30|1150.43
#2020-12-01|1171.78
#2020-12-02|1184.60
#2020-12-03|1191.04
#2020-12-04|1209.44
#2020-12-07|1205.47
#2020-12-08|1206.80
#2020-12-09|1208.38
#2020-12-10|1210.35
#2020-12-11|1211.28
#2020-12-14|1220.65
#2020-12-15|1220.34
#2020-12-16|1238.01
#2020-12-17|1243.31
#2020-12-18|1252.33
#2020-12-21|1246.71
#2020-12-22|1228.83
#2020-12-23|1242.46
#2020-12-24|1254.49
#2020-12-25|1254.15
#2020-12-28|1282.09
#2020-12-29|1274.20
#2020-12-30|1293.53
#2020-12-31|1297.44
#2021-01-01|1297.25
#2021-01-04|1347.84
#2021-01-05|1352.29
#2021-01-06|1360.08
#2021-01-07|1391.66
#2021-01-08|1385.65
#2021-01-11|1355.26
#2021-01-12|1350.00
#2021-01-13|1361.41
#2021-01-14|1356.85
#2021-01-15|1348.39
#2021-01-18|1313.29
#2021-01-19|1327.38
#2021-01-20|1342.56
#2021-01-21|1341.24
#2021-01-22|1306.56
#2021-01-25|1320.80
#2021-01-26|1310.94
#2021-01-27|1288.46
#2021-01-28|1262.05
#2021-01-29|1247.35
#2021-02-01|1308.40
#2021-02-02|1326.69
#2021-02-03|1326.70
#2021-02-04|1325.20
#2021-02-05|1328.24
#2021-02-08|1368.98
#2021-02-09|1385.62
#2021-02-10|1403.31
#2021-02-11|1413.35
#2021-02-12|1405.18
#2021-02-15|1406.94
#2021-02-16|1464.21
#2021-02-17|1475.76
#2021-02-18|1480.90
#2021-02-19|1481.35
#2021-02-22|1517.99
#2021-02-23|1539.68
#2021-02-24|1500.39
#2021-02-25|1549.03
#2021-02-26|1473.43
#2021-03-01|1490.42
#2021-03-02|1478.48
#2021-03-03|1547.20
#2021-03-04|1490.64
#2021-03-05|1460.01
#2021-03-08|1452.01
#2021-03-09|1454.21
#2021-03-10|1481.11
#2021-03-11|1515.15
#2021-03-12|1504.00
#2021-03-15|1512.83
#2021-03-16|1506.07
#2021-03-17|1494.45
#2021-03-18|1500.31
#2021-03-19|1489.33
#2021-03-22|1498.19
#2021-03-23|1465.19
#2021-03-24|1422.21
#2021-03-25|1434.31
#2021-03-26|1468.23
#2021-03-29|1471.28
#2021-03-30|1485.62
#2021-03-31|1472.40
#2021-04-01|1518.81
#2021-04-02|1518.81
#2021-04-05|1520.74
#2021-04-06|1535.31
#2021-04-07|1559.52
#2021-04-08|1616.12
#2021-04-09|1597.12
#2021-04-12|1557.33
#2021-04-13|1581.28
#2021-04-14|1629.08
#2021-04-15|1657.04
#2021-04-16|1694.21
#2021-04-19|1731.19
#2021-04-20|1731.14
#2021-04-21|1715.70
#2021-04-22|1740.74
#2021-04-23|1732.38
#2021-04-26|1774.21
#2021-04-27|1789.76
#2021-04-28|1771.70
#2021-04-29|1845.22
#2021-04-30|1825.23
#2021-05-03|1814.40
#2021-05-04|1828.46
#2021-05-05|1868.09
#2021-05-06|1915.24
#2021-05-07|1961.07
#2021-05-10|2062.97
#2021-05-11|1990.18
#2021-05-12|1923.15
#2021-05-13|1869.42
#2021-05-14|1839.55
#2021-05-17|1816.75
#2021-05-18|1880.35
#2021-05-19|1894.38
#2021-05-20|1815.01
#2021-05-21|1829.50
#2021-05-24|1806.22
#2021-05-25|1823.20
#2021-05-26|1817.47
#2021-05-27|1821.48
#2021-05-28|1856.41
#2021-05-31|1890.56
#2021-06-01|1875.96
#2021-06-02|1906.09
#2021-06-03|1902.73
#2021-06-04|1872.01
#2021-06-07|1875.89
#2021-06-08|1852.27
#2021-06-09|1833.81
#2021-06-10|1837.79
#2021-06-11|1867.90
#2021-06-14|1865.79
#2021-06-15|1847.14
#2021-06-16|1791.93
#2021-06-17|1772.62
#2021-06-18|1744.44
#2021-06-21|1725.38
#2021-06-22|1754.33
#2021-06-23|1750.26
#2021-06-24|1757.32
#2021-06-25|1804.30
#2021-06-28|1814.21
#2021-06-29|1801.39
#2021-06-30|1821.82
#2021-07-01|1815.09
#2021-07-02|1797.79
#2021-07-05|1846.42
#2021-07-06|1853.53
#2021-07-07|1862.00
#2021-07-08|1825.72
#2021-07-09|1850.87
#2021-07-12|1858.15
#2021-07-13|1847.35
#2021-07-14|1830.65
#2021-07-15|1862.51
#2021-07-16|1866.32
#2021-07-19|1848.56
#2021-07-20|1804.66
#2021-07-21|1813.90
#2021-07-22|1863.26
#2021-07-23|1870.27
#2021-07-26|1862.26
#2021-07-27|1866.53
#2021-07-28|1864.86
#2021-07-29|1950.87
#2021-07-30|1936.18
#2021-08-02|1965.19
#2021-08-03|1941.87
#2021-08-04|1957.49
#2021-08-05|1944.84
#2021-08-06|1945.51
#2021-08-09|1935.45
#2021-08-10|1902.02
#2021-08-11|1938.98
#2021-08-12|1969.09
#2021-08-13|1982.92
#2021-08-16|1973.07
#2021-08-17|1922.15
#2021-08-18|1925.43
#2021-08-19|1872.31
#2021-08-20|1796.64
#2021-08-23|1827.17
#2021-08-24|1865.28
#2021-08-25|1877.01
#2021-08-26|1868.82
#2021-08-27|1894.66
#2021-08-30|1958.09
#2021-08-31|1992.02
#2021-09-01|1953.72
#2021-09-02|1955.63
#2021-09-03|1971.35
#2021-09-06|1991.95
#2021-09-07|1985.54
#2021-09-08|1963.71
#2021-09-09|2000.25
#2021-09-10|2032.12
#2021-09-13|2057.94
#2021-09-14|2031.02
#2021-09-15|2035.67
#2021-09-16|1992.17
#2021-09-17|1958.19
#2021-09-20|1881.44
#2021-09-21|1901.44
#2021-09-22|1885.89
#2021-09-23|1897.15
#2021-09-24|1865.37
#2021-09-27|1847.82
#2021-09-28|1856.85
#2021-09-29|1850.59
#2021-09-30|1862.45
#2021-10-01|1849.25
#2021-10-04|1849.51
#2021-10-05|1868.14
#2021-10-06|1824.80
#2021-10-07|1837.48
#2021-10-08|1819.70
#2021-10-11|1837.39
#2021-10-12|1838.61
#2021-10-13|1845.09
#2021-10-14|1869.43
#2021-10-15|1897.73
#2021-10-18|1953.64
#2021-10-19|1942.17
#2021-10-20|1926.54
#2021-10-21|1907.13
#2021-10-22|1865.78
#2021-10-25|1874.53
#2021-10-26|1904.31
#2021-10-27|1878.51
#2021-10-28|1829.79
#2021-10-29|1837.15
#2021-11-01|1838.38
#2021-11-02|1817.96
#2021-11-03|1833.48
#2021-11-04|1829.18
#2021-11-05|1817.78
#2021-11-08|1863.61
#2021-11-09|1858.41
#2021-11-10|1833.92
#2021-11-11|1847.64
#2021-11-12|1850.75
#2021-11-15|1824.58
#2021-11-16|1815.40
#2021-11-17|1815.56
#2021-11-18|1800.09
#2021-11-19|1804.54
#2021-11-22|1813.92
#2021-11-23|1831.24
#2021-11-24|1832.70
#2021-11-25|1837.21
#2021-11-26|1768.10
#2021-11-29|1750.59
#2021-11-30|1736.70
#2021-12-01|1755.41
#2021-12-02|1761.05
#2021-12-03|1764.68
#2021-12-06|1746.19
#2021-12-07|1788.32
#2021-12-08|1807.55
#2021-12-09|1819.80
#2021-12-10|1807.02
#2021-12-13|1809.29
#2021-12-14|1782.05
#2021-12-15|1763.14
#2021-12-16|1773.88
#2021-12-17|1782.62
#2021-12-20|1739.61
#2021-12-21|1764.65
#2021-12-22|1780.88
#2021-12-23|1801.35
#2021-12-24|1798.26
#2021-12-27|1800.53
#2021-12-28|1811.57
#2021-12-29|1801.26
#2021-12-30|1790.72
#2021-12-31|1811.64
#2022-01-03|1827.36
#2022-01-04|1807.59
#2022-01-05|1814.58
#2022-01-06|1803.04
#2022-01-07|1804.31
#2022-01-10|1818.62
#2022-01-11|1802.95
#2022-01-12|1833.42
#2022-01-13|1879.49
#2022-01-14|1858.95
#2022-01-17|1850.53
#2022-01-18|1829.75
#2022-01-19|1823.54
#2022-01-20|1848.02
#2022-01-21|1843.30
#2022-01-24|1793.25
#2022-01-25|1783.72
#2022-01-26|1794.64
#2022-01-27|1776.88
#2022-01-28|1763.87
#2022-01-31|1767.58
#2022-02-01|1798.95
#2022-02-02|1804.75
#2022-02-03|1799.99
#2022-02-04|1827.09
#2022-02-07|1840.66
#2022-02-08|1853.68
#2022-02-09|1895.35
#2022-02-10|1935.74
#2022-02-11|1926.77
#2022-02-14|1889.29
#2022-02-15|1895.01
#2022-02-16|1909.85
#2022-02-17|1926.10
#2022-02-18|1931.26
#2022-02-21|1926.39
#2022-02-22|1911.91
#2022-02-23|1910.32
#2022-02-24|1845.05
#2022-02-25|1890.06
#2022-02-28|1938.76
#2022-03-01|1949.28
#2022-03-02|1998.60
#2022-03-03|2019.73
#2022-03-04|1985.25
#2022-03-07|2001.77
#2022-03-08|1926.25
#2022-03-09|1919.34
#2022-03-10|1934.22
#2022-03-11|1927.61
#2022-03-14|1884.41
#2022-03-15|1800.24
#2022-03-16|1856.03
#2022-03-17|1919.41
#2022-03-18|1932.37
#2022-03-21|1942.60
#2022-03-22|1962.85
#2022-03-23|1987.68
#2022-03-24|2013.80
#2022-03-25|2016.70
#2022-03-28|2007.98
#2022-03-29|2008.48
#2022-03-30|1981.00
#2022-03-31|1972.38
#2022-04-01|1986.89
#2022-04-04|2018.49
#2022-04-05|2024.70
#2022-04-06|2021.99
#2022-04-07|1996.94
#2022-04-08|2042.52
#2022-04-11|2018.75
#2022-04-12|1988.45
#2022-04-13|2022.60
#2022-04-14|2032.80
#2022-04-15|2029.46
#2022-04-18|2022.74
#2022-04-19|2002.18
#2022-04-20|1977.83
#2022-04-21|1958.07
#2022-04-22|1927.42
#2022-04-25|1845.42
#2022-04-26|1837.02
#2022-04-27|1846.95
#2022-04-28|1857.96
#2022-04-29|1867.31
#2022-05-02|1873.13
#2022-05-03|1860.15
#2022-05-04|1836.99
#2022-05-05|1845.77
#2022-05-06|1778.90
#2022-05-09|1733.92
#2022-05-10|1674.34
#2022-05-11|1686.41
#2022-05-12|1622.82
#2022-05-13|1613.90
#2022-05-16|1614.46
#2022-05-17|1691.78
#2022-05-18|1695.97
#2022-05-19|1648.94
#2022-05-20|1697.15
#2022-05-23|1642.26
#2022-05-24|1635.50
#2022-05-25|1628.58
#2022-05-26|1654.29
#2022-05-27|1664.78
#2022-05-30|1680.96
#2022-05-31|1700.90
#2022-06-01|1685.66
#2022-06-02|1679.31
#2022-06-03|1668.29
#2022-06-06|1704.71
#2022-06-07|1685.78
#2022-06-08|1696.95
#2022-06-09|1674.95
#2022-06-10|1657.63
#2022-06-13|1611.09
#2022-06-14|1602.54
#2022-06-15|1591.82
#2022-06-16|1553.87
#2022-06-17|1541.73
#2022-06-20|1503.66
#2022-06-21|1535.95
#2022-06-22|1482.23
#2022-06-23|1463.51
#2022-06-24|1469.18
#2022-06-27|1494.08
#2022-06-28|1502.99
#2022-06-29|1475.67
#2022-06-30|1457.32
#2022-07-01|1453.89
#2022-07-04|1438.61
#2022-07-05|1450.93
#2022-07-06|1426.98
#2022-07-07|1450.08
#2022-07-08|1453.83
#2022-07-11|1448.38
#2022-07-12|1425.70
#2022-07-13|1429.84
#2022-07-14|1426.49
#2022-07-15|1396.20
#2022-07-18|1448.80
#2022-07-19|1457.45
#2022-07-20|1471.92
#2022-07-21|1470.53
#2022-07-22|1479.27
#2022-07-25|1491.13
#2022-07-26|1488.22
#2022-07-27|1486.70
#2022-07-28|1511.64
#2022-07-29|1539.40
#2022-08-01|1560.37
#2022-08-02|1545.45
#2022-08-03|1537.25
#2022-08-04|1541.17
#2022-08-05|1556.02
#2022-08-08|1553.91
#2022-08-09|1559.94
#2022-08-10|1563.39
#2022-08-11|1593.01
#2022-08-12|1615.53
#2022-08-15|1612.33
#2022-08-16|1602.94
#2022-08-17|1607.79
#2022-08-18|1601.26
#2022-08-19|1589.33
#2022-08-22|1563.97
#2022-08-23|1574.01
#2022-08-24|1568.18
#2022-08-25|1584.86
#2022-08-26|1598.31
#2022-08-29|1563.11
#2022-08-30|1587.53
#2022-08-31|1583.72
#2022-09-01|1544.05
#2022-09-02|1524.53
#2022-09-05|1545.12
#2022-09-06|1562.64
#2022-09-07|1556.75
#2022-09-08|1563.12
#2022-09-09|1577.21
#2022-09-12|1594.16
#2022-09-13|1608.35
#2022-09-14|1598.29
#2022-09-15|1587.93
#2022-09-16|1552.96
#2022-09-19|1532.04
#2022-09-20|1542.16
#2022-09-21|1520.75
#2022-09-22|1505.18
#2022-09-23|1482.23
#2022-09-26|1415.04
#2022-09-27|1412.28
#2022-09-28|1363.37
#2022-09-29|1379.56
#2022-09-30|1402.87
#2022-10-03|1386.55
#2022-10-04|1423.49
#2022-10-05|1450.19
#2022-10-06|1474.98
#2022-10-07|1454.88
#2022-10-10|1439.53
#2022-10-11|1407.35
#2022-10-12|1417.61
#2022-10-13|1401.89
#2022-10-14|1402.80
#2022-10-17|1392.51
#2022-10-18|1402.20
#2022-10-19|1394.25
#2022-10-20|1409.82
#2022-10-21|1396.70
#2022-10-24|1390.45
#2022-10-25|1397.24
#2022-10-26|1405.48
#2022-10-27|1441.26
#2022-10-28|1420.09
#2022-10-31|1407.88
#2022-11-01|1432.32
#2022-11-02|1448.49
#2022-11-03|1430.12
#2022-11-04|1473.13
#2022-11-07|1515.88
#2022-11-08|1520.71
#2022-11-09|1530.18
#2022-11-10|1509.64
#2022-11-11|1587.32
#2022-11-14|1609.92
#2022-11-15|1622.06
#2022-11-16|1599.25
#2022-11-17|1574.27
#2022-11-18|1567.13
#2022-11-21|1553.29
#2022-11-22|1558.97
#2022-11-23|1568.01
#2022-11-24|1590.16
#2022-11-25|1590.96
#2022-11-28|1562.62
#2022-11-29|1590.39
#2022-11-30|1622.96
#2022-12-01|1658.51
#2022-12-02|1656.65
#2022-12-05|1691.43
#2022-12-06|1662.77
#2022-12-07|1637.63
#2022-12-08|1653.97
#2022-12-09|1663.02
#2022-12-12|1646.82
#2022-12-13|1639.32
#2022-12-14|1665.00
#2022-12-15|1651.07
#2022-12-16|1641.47
#2022-12-19|1631.20
#2022-12-20|1607.04
#2022-12-21|1619.35
#2022-12-22|1627.68
#2022-12-23|1592.92
#2022-12-26|1603.85
#2022-12-27|1637.81
#2022-12-28|1642.97
#2022-12-29|1636.09
#2022-12-30|1645.20
#2023-01-02|1666.35
#2023-01-03|1679.49
#2023-01-04|1651.90
#2023-01-05|1666.03
#2023-01-06|1658.02
#2023-01-09|1715.07
#2023-01-10|1721.62
#2023-01-11|1732.39
#2023-01-12|1743.01
#2023-01-13|1761.86
#2023-01-16|1763.15
#2023-01-17|1763.35
#2023-01-18|1787.16
#2023-01-19|1790.80
#2023-01-20|1800.16
#2023-01-23|1795.62
#2023-01-24|1787.41
#2023-01-25|1788.03
#2023-01-26|1800.18
#2023-01-27|1793.55
#2023-01-30|1782.05
#2023-01-31|1783.39
#2023-02-01|1808.60
#2023-02-02|1802.18
#2023-02-03|1789.14
#2023-02-06|1736.83
#2023-02-07|1724.64
#2023-02-08|1737.59
#2023-02-09|1732.92
#2023-02-10|1710.33
#2023-02-13|1703.38
#2023-02-14|1717.84
#2023-02-15|1707.35
#2023-02-16|1707.94
#2023-02-17|1702.35
#2023-02-20|1715.31
#2023-02-21|1723.27
#2023-02-22|1699.46
#2023-02-23|1700.37
#2023-02-24|1663.64
#2023-02-27|1643.49
#2023-02-28|1628.44
#2023-03-01|1650.24
#2023-03-02|1650.71
#2023-03-03|1660.40
#2023-03-06|1659.83
#2023-03-07|1657.44
#2023-03-08|1638.91
#2023-03-09|1626.26
#2023-03-10|1610.27
#2023-03-13|1627.48
#2023-03-14|1613.42
#2023-03-15|1617.00
#2023-03-16|1572.02
#2023-03-17|1605.10
#2023-03-20|1599.85
#2023-03-21|1606.67
#2023-03-22|1606.35
#2023-03-23|1630.69
#2023-03-24|1616.92
#2023-03-27|1609.38
#2023-03-28|1622.78
#2023-03-29|1639.69
#2023-03-30|1645.77
#2023-03-31|1653.02
#2023-04-03|1642.63
#2023-04-04|1646.58
#2023-04-05|1650.84
#2023-04-06|1656.67
#2023-04-07|1656.69
#2023-04-10|1660.22
#2023-04-11|1697.47
#2023-04-12|1707.87
#2023-04-13|1715.37
#2023-04-14|1740.40
#2023-04-17|1735.97
#2023-04-18|1730.03
#2023-04-19|1732.70
#2023-04-20|1721.54
#2023-04-21|1697.12
#2023-04-24|1696.68
#2023-04-25|1681.67
#2023-04-26|1677.86
#2023-04-27|1684.82
#2023-04-28|1689.70
#2023-05-01|1689.70
#2023-05-02|1706.33
#2023-05-03|1704.12
#2023-05-04|1714.84
#2023-05-05|1698.79
#2023-05-08|1706.34
#2023-05-09|1684.67
#2023-05-10|1677.57
#2023-05-11|1648.67
#2023-05-12|1601.67
#2023-05-15|1609.44
#2023-05-16|1612.86
#2023-05-17|1596.84
#2023-05-18|1595.41
#2023-05-19|1589.78
#2023-05-22|1593.57
#2023-05-23|1584.92
#2023-05-24|1579.49
#2023-05-25|1559.59
#2023-05-26|1568.05
#2023-05-29|1579.26
#2023-05-30|1569.09
#2023-05-31|1554.18
#2023-06-01|1562.08
#2023-06-02|1604.20
#2023-06-05|1603.60
#2023-06-06|1610.60
#2023-06-07|1622.64
#2023-06-08|1621.76
#2023-06-09|1622.62
#2023-06-12|1619.74
#2023-06-13|1625.86
#2023-06-14|1648.45
#2023-06-15|1656.96
#2023-06-16|1680.10
#2023-06-19|1665.08
#2023-06-20|1649.94
#2023-06-21|1640.90
#2023-06-22|1638.64
#2023-06-23|1626.15
#2023-06-26|1627.69
#2023-06-27|1642.08
#2023-06-28|1646.24
#2023-06-29|1636.25
#2023-06-30|1634.99
#2023-07-03|1665.24
#2023-07-04|1667.90
#2023-07-05|1667.88
#2023-07-06|1645.94
#2023-07-07|1629.98
#2023-07-10|1647.88
#2023-07-11|1658.05
#2023-07-12|1667.37
#2023-07-13|1692.16
#2023-07-14|1712.71
#2023-07-17|1705.84
#2023-07-18|1694.62
#2023-07-19|1693.15
#2023-07-20|1709.71
#2023-07-21|1693.24
#2023-07-24|1677.48
#2023-07-25|1723.58
#2023-07-26|1736.92
#2023-07-27|1731.85
#2023-07-28|1724.90
#2023-07-31|1747.33
#2023-08-01|1751.45
#2023-08-02|1715.82
#2023-08-03|1702.65
#2023-08-04|1710.54
#2023-08-07|1711.58
#2023-08-08|1705.20
#2023-08-09|1710.70
#2023-08-10|1707.34
#2023-08-11|1689.68
#2023-08-14|1658.75
#2023-08-15|1647.65
#2023-08-16|1629.01
#2023-08-17|1620.79
#2023-08-18|1610.36
#2023-08-21|1613.20
#2023-08-22|1627.21
#2023-08-23|1629.51
#2023-08-24|1637.20
#2023-08-25|1622.10
#2023-08-28|1618.83
#2023-08-29|1636.29
#2023-08-30|1652.56
#2023-08-31|1649.01
#2023-09-01|1674.94
#2023-09-04|1729.02
#2023-09-05|1719.09
#2023-09-06|1704.11
#2023-09-07|1691.39
#2023-09-08|1688.23
#2023-09-11|1701.15
#2023-09-12|1685.51
#2023-09-13|1685.79
#2023-09-14|1707.33
#2023-09-15|1717.75
#2023-09-18|1701.48
#2023-09-19|1707.69
#2023-09-20|1693.05
#2023-09-21|1670.60
#2023-09-22|1670.90
#2023-09-25|1661.27
#2023-09-26|1649.13
#2023-09-27|1633.38
#2023-09-28|1617.43
#2023-09-29|1638.11
#2023-10-02|1639.05
#2023-10-03|1606.74
#2023-10-04|1577.98
#2023-10-05|1577.53
#2023-10-06|1587.99
#2023-10-09|1590.53
#2023-10-10|1608.10
#2023-10-11|1614.75
#2023-10-12|1624.60
#2023-10-13|1610.99
#2023-10-16|1614.31
#2023-10-17|1617.76
#2023-10-18|1611.52
#2023-10-19|1594.19
#2023-10-20|1577.37
#2023-10-23|1550.38
#2023-10-24|1551.90
#2023-10-25|1568.08
#2023-10-26|1545.72
#2023-10-27|1551.09
#2023-10-30|1557.47
#2023-10-31|1547.97
#2023-11-01|1529.61
#2023-11-02|1551.00
#2023-11-03|1564.10
#2023-11-06|1585.76
#2023-11-07|1581.80
#2023-11-08|1573.01
#2023-11-09|1572.76
#2023-11-10|1566.39
#2023-11-13|1573.19
#2023-11-14|1572.78
#2023-11-15|1614.40
#2023-11-16|1613.92
#2023-11-17|1606.58
#2023-11-20|1607.09
#2023-11-21|1632.81
#2023-11-22|1619.76
#2023-11-23|1622.51
#2023-11-24|1619.45
#2023-11-27|1621.76
#2023-11-28|1629.08
#2023-11-29|1648.25
#2023-11-30|1650.71
#2023-12-01|1653.09
#2023-12-04|1667.09
#2023-12-05|1655.12
#2023-12-06|1665.24
#2023-12-07|1647.18
#2023-12-08|1645.51
#2023-12-11|1640.60
#2023-12-12|1640.31
#2023-12-13|1632.02
#2023-12-14|1650.27
#2023-12-15|1692.37
#2023-12-18|1693.42
#2023-12-19|1688.97
#2023-12-20|1675.45
#2023-12-21|1682.29
#2023-12-22|1703.19
#2023-12-25|1704.11
#2023-12-26|1714.94
#2023-12-27|1741.60
#2023-12-28|1764.58
#2023-12-29|1765.31
#2024-01-01|1764.19
#2024-01-02|1762.38
#2024-01-03|1729.44
#2024-01-04|1725.87
#2024-01-05|1722.80
#2024-01-08|1708.71
#2024-01-09|1702.78
#2024-01-10|1702.70
#2024-01-11|1699.13
#2024-01-12|1707.08
#2024-01-15|1705.79
#2024-01-16|1695.22
#2024-01-17|1641.09
#2024-01-18|1640.54
#2024-01-19|1652.00
#2024-01-22|1644.18
#2024-01-23|1619.71
#2024-01-24|1661.02
#2024-01-25|1677.51
#2024-01-26|1670.44
#2024-01-29|1681.91
#2024-01-30|1665.80
#2024-01-31|1671.16
#2024-02-01|1663.67
#2024-02-02|1686.63
#2024-02-05|1668.94
#2024-02-06|1688.63
#2024-02-07|1696.00
#2024-02-08|1690.92
#2024-02-09|1677.04
#2024-02-12|1655.96
#2024-02-13|1633.36
#2024-02-14|1635.99
#2024-02-15|1632.61
#2024-02-16|1655.66
#2024-02-19|1666.68
#2024-02-20|1672.35
#2024-02-21|1688.04
#2024-02-22|1707.31
#2024-02-23|1705.18
#2024-02-26|1685.05
#2024-02-27|1692.73
#2024-02-28|1668.28
#2024-02-29|1676.65
#2024-03-01|1720.89
#2024-03-04|1728.80
#2024-03-05|1724.60
#2024-03-06|1739.62
#2024-03-07|1766.36
#2024-03-08|1776.85
#2024-03-11|1768.83
#2024-03-12|1756.83
#2024-03-13|1728.03
#2024-03-14|1749.56
#2024-03-15|1751.71
#2024-03-18|1772.75
#2024-03-19|1753.95
#2024-03-20|1737.54
#2024-03-21|1780.66
#2024-03-22|1774.22
#2024-03-25|1787.39
#2024-03-26|1781.73
#2024-03-27|1785.20
#2024-03-28|1805.74
#2024-03-29|1807.13
#2024-04-01|1841.98
#2024-04-02|1871.68
#2024-04-03|1894.95
#2024-04-04|1907.36
#2024-04-05|1910.81
#2024-04-08|1931.36
#2024-04-09|1948.65
#2024-04-10|1977.82
#2024-04-11|1972.75
#2024-04-12|1967.14
#2024-04-15|1949.96
#2024-04-16|1933.62
#2024-04-17|1929.54
#2024-04-18|1948.92
#2024-04-19|1955.58
#2024-04-22|1931.57
#2024-04-23|1911.26
#2024-04-24|1963.27
#2024-04-25|1975.67
#2024-04-26|1991.70
#2024-04-29|1996.58
#2024-04-30|1984.49
#2024-05-01|1984.35
#2024-05-02|1991.81
#2024-05-03|1987.09
#2024-05-06|1993.00
#2024-05-07|1969.01
#2024-05-08|1989.27
#2024-05-09|1973.29
#2024-05-10|1997.74
#2024-05-13|2013.38
#2024-05-14|2041.81
#2024-05-15|2049.12
#2024-05-16|2059.37
#2024-05-17|2078.11
#2024-05-20|2108.51
#2024-05-21|2123.62
#2024-05-22|2100.98
#2024-05-23|2081.66
#2024-05-24|2083.19
#2024-05-27|2097.78
#2024-05-28|2100.54
#2024-05-29|2103.21
#2024-05-30|2045.52
#2024-05-31|2037.29
#2024-06-03|2080.08
#2024-06-04|1978.22
#2024-06-05|2017.79
#2024-06-06|2047.82
#2024-06-07|2094.03
#2024-06-10|2082.12
#2024-06-11|2049.01
#2024-06-12|2053.91
#2024-06-13|2050.77
#2024-06-14|2055.77
#2024-06-17|2052.69
#2024-06-18|2047.73
#2024-06-19|2049.44
#2024-06-20|2082.74
#2024-06-21|2078.11
#2024-06-24|2076.08
#2024-06-25|2064.23
#2024-06-26|2033.35
#2024-06-27|2032.79
#2024-06-28|2052.57
#2024-07-01|2056.65
#2024-07-02|2052.09
#2024-07-03|2076.86
#2024-07-04|2100.63
#2024-07-05|2118.43
#2024-07-08|2108.89
#2024-07-09|2118.54
#2024-07-10|2077.26
#2024-07-11|2082.51
#2024-07-12|2073.65
#2024-07-15|2080.51
#2024-07-16|2078.69
#2024-07-17|2060.04
#2024-07-18|2047.33
#2024-07-19|1979.61
#2024-07-22|1983.86
#2024-07-23|1958.81
#2024-07-24|1951.32
#2024-07-25|1919.94
#2024-07-26|1954.31
#2024-07-29|1966.51
#2024-07-30|1960.81
#2024-07-31|1995.58
#2024-08-01|1999.63
#2024-08-02|1941.76
#2024-08-05|1851.57
#2024-08-06|1845.73
#2024-08-07|1893.11
#2024-08-08|1868.21
#2024-08-09|1899.20
#2024-08-12|1909.00
#2024-08-13|1893.14
#2024-08-14|1889.33
#2024-08-15|1887.74
#2024-08-16|1924.37
#2024-08-19|1962.79
#2024-08-20|1969.52
#2024-08-21|1978.21
#2024-08-22|1988.78
#2024-08-23|1987.86
#2024-08-26|2033.27
#2024-08-27|2019.07
#2024-08-28|2001.79
#2024-08-29|1996.28
#2024-08-30|1993.11
#2024-09-02|1968.62
#2024-09-03|1953.00
#2024-09-04|1912.21
#2024-09-05|1916.64
#2024-09-06|1912.25
#2024-09-09|1881.91
#2024-09-10|1876.88
#2024-09-11|1858.47
#2024-09-12|1904.03
#2024-09-13|1935.27
#2024-09-16|1955.19
#2024-09-17|1963.86
#2024-09-18|1955.10
#2024-09-19|1968.79
#2024-09-20|2001.00
#2024-09-23|2003.31
#2024-09-24|2055.79
#2024-09-25|2072.48
#2024-09-26|2114.90
#2024-09-27|2160.37
#2024-09-30|2173.41
#2024-10-01|2174.78
#2024-10-02|2191.42
#2024-10-03|2169.12
#2024-10-04|2180.57
#2024-10-07|2161.48
#2024-10-08|2101.67
#2024-10-09|2068.13
#2024-10-10|2087.66
#2024-10-11|2098.97
#2024-10-14|2103.71
#2024-10-15|2059.37
#2024-10-16|2065.56
#2024-10-17|2052.31
#2024-10-18|2090.95
#2024-10-21|2082.00
#2024-10-22|2050.87
#2024-10-23|2049.14
#2024-10-24|2035.91
#2024-10-25|2008.18
#2024-10-28|2024.46
#2024-10-29|2020.06
#2024-10-30|2009.32
#2024-10-31|2008.60
#2024-11-01|2029.07
#2024-11-04|2011.17
#2024-11-05|2059.65
#2024-11-06|2061.30
#2024-11-07|2031.57
#2024-11-08|2024.56
#2024-11-11|1995.90
#2024-11-12|1938.87
#2024-11-13|1905.15
#2024-11-14|1874.11
#2024-11-15|1880.14
#2024-11-18|1909.69
#2024-11-19|1923.34
#2024-11-20|1926.65
#2024-11-21|1924.03
#2024-11-22|1931.21
#2024-11-25|1933.30
#2024-11-26|1934.96
#2024-11-27|1936.06
#2024-11-28|1916.32
#2024-11-29|1922.42
#2024-12-02|1942.86
#2024-12-03|1955.77
#2024-12-04|1965.06
#2024-12-05|1966.18
#2024-12-06|1979.70
#2024-12-09|1999.16
#2024-12-10|1989.23
#2024-12-11|1991.88
#2024-12-12|1989.51
#2024-12-13|1957.95
#2024-12-16|1935.69
#2024-12-17|1901.14
#2024-12-18|1885.58
#2024-12-19|1864.33
#2024-12-20|1835.14
#2024-12-23|1854.03
#2024-12-24|1839.28
#2024-12-25|1839.58
#2024-12-26|1839.42
#2024-12-27|1829.54
#2024-12-30|1817.06
#2024-12-31|1821.03
#2025-01-01|1816.90
#2025-01-02|1810.88
#2025-01-03|1810.30
#2025-01-06|1777.34
#2025-01-07|1800.25
#2025-01-08|1778.02
#2025-01-09|1766.26
#2025-01-10|1759.95
#2025-01-13|1725.44
#2025-01-14|1763.27
#2025-01-15|1752.91
#2025-01-16|1784.63
#2025-01-17|1810.54
#2025-01-20|1823.71
#2025-01-21|1827.87
#2025-01-22|1822.90
#2025-01-23|1817.63
#2025-01-24|1829.11
#2025-01-27|1803.57
#2025-01-28|1784.28
#2025-01-29|1799.29
#2025-01-30|1800.92
#2025-01-31|1816.43
#2025-02-03|1774.72
#2025-02-04|1806.49
#2025-02-05|1823.91
#2025-02-06|1821.65
#2025-02-07|1856.17
#2025-02-10|1849.44
#2025-02-11|1841.76
#2025-02-12|1840.43
#2025-02-13|1865.46
#2025-02-14|1881.07
#2025-02-17|1872.63
#2025-02-18|1871.80
#2025-02-19|1883.84
#2025-02-20|1904.60
#2025-02-21|1917.84
#2025-02-24|1895.03
#2025-02-25|1863.20
#2025-02-26|1868.56
#2025-02-27|1877.26
#2025-02-28|1836.28
#2025-03-03|1858.50
#2025-03-04|1862.50
#2025-03-05|1927.32
#2025-03-06|1970.48
#2025-03-07|1984.08
#2025-03-10|1973.28
#2025-03-11|1956.42
#2025-03-12|1963.25
#2025-03-13|1956.53
#2025-03-14|1980.53
#2025-03-17|1989.06
#2025-03-18|2035.45
#2025-03-19|2053.66
#2025-03-20|2076.93
#2025-03-21|2039.57
#2025-03-24|2062.69
#2025-03-25|2042.55
#2025-03-26|2042.53
#2025-03-27|2043.38
#2025-03-28|2039.35
#2025-03-31|2019.27
#2025-04-01|2013.39
#2025-04-02|2007.13
#2025-04-03|1979.62
#2025-04-04|1910.68
#2025-04-07|1730.13
#2025-04-08|1734.16
#2025-04-09|1694.94
#2025-04-10|1747.17
#2025-04-11|1813.12
#2025-04-14|1849.02
#2025-04-15|1889.38
#2025-04-16|1879.51
#2025-04-17|1890.66
#2025-04-18|1890.67
#2025-04-21|1912.83
#2025-04-22|1932.93
#2025-04-23|1934.53
#2025-04-24|1937.68
#2025-04-25|1919.44
#2025-04-28|1942.35
#2025-04-29|1945.30
#2025-04-30|1951.93
#2025-05-01|1951.78
#2025-05-02|1964.03
#2025-05-05|1980.91
#2025-05-06|1983.05
#2025-05-07|1990.69
#2025-05-08|1950.28
#2025-05-09|1953.12
#2025-05-12|2018.06
#2025-05-13|2010.30
#2025-05-14|2050.62
#2025-05-15|2054.49
#2025-05-16|2058.99
#2025-05-19|2064.02
#2025-05-20|2058.75
#2025-05-21|2088.66
#2025-05-22|2079.32
#2025-05-23|2100.31
#2025-05-26|2113.53
#2025-05-27|2087.74
#2025-05-28|2082.67
#2025-05-29|2092.24
#2025-05-30|2061.87
#2025-06-02|2059.46
#2025-06-03|2065.96
#2025-06-04|2078.35
#2025-06-05|2084.29
#2025-06-06|2116.62
#2025-06-09|2118.27
#2025-06-10|2136.59
#2025-06-11|2154.64
#2025-06-12|2148.97
#2025-06-13|2134.56
#2025-06-16|2139.83
#2025-06-17|2121.48
#2025-06-18|2115.59
#2025-06-19|2071.05
#2025-06-20|2083.53
#2025-06-23|2083.65
#2025-06-24|2123.66
#2025-06-25|2125.64
#2025-06-26|2174.25
#2025-06-27|2200.06
#2025-06-30|2188.06
#2025-07-01|2194.60
#2025-07-02|2218.22
#2025-07-03|2235.95
#2025-07-04|2228.38
#2025-07-07|2188.72
#2025-07-08|2197.92
#2025-07-09|2166.62
#2025-07-10|2168.82
#2025-07-11|2166.45
#2025-07-14|2173.28
#2025-07-15|2186.05
#2025-07-16|2178.92
#2025-07-17|2185.49
#2025-07-18|2213.04
#2025-07-21|2254.53
#2025-07-22|2268.75
#2025-07-23|2286.58
#2025-07-24|2294.85
#2025-07-25|2269.14
#2025-07-28|2253.08
#2025-07-29|2269.41
#2025-07-30|2263.71
#2025-07-31|2213.87
#2025-08-01|2189.24
#2025-08-04|2236.29
#2025-08-05|2250.13
#2025-08-06|2260.54
#2025-08-07|2280.37
#2025-08-08|2285.37
#2025-08-11|2285.15
#2025-08-12|2289.38
#2025-08-13|2332.37
#2025-08-14|2323.38
#2025-08-15|2346.23
#2025-08-18|2354.24
#2025-08-19|2359.59
#2025-08-20|2354.14
#2025-08-21|2351.17
#2025-08-22|2335.94
#2025-08-25|2384.63
#2025-08-26|2367.92
#2025-08-27|2369.96
#2025-08-28|2356.16
#2025-08-29|2364.29
#2025-09-01|2421.24
#2025-09-02|2421.84
#2025-09-03|2476.97
#2025-09-04|2428.88
#2025-09-05|2480.23
#2025-09-08|2479.77
#2025-09-09|2507.03
#2025-09-10|2520.70
#2025-09-11|2525.72
#2025-09-12|2580.15
#2025-09-15|2579.55
#2025-09-16|2582.22
#2025-09-17|2571.58
#2025-09-18|2555.30
#2025-09-19|2575.48
#2025-09-22|2582.82
#2025-09-23|2584.70
#2025-09-24|2571.26
#2025-09-25|2592.62
#2025-09-26|2560.78
#2025-09-29|2618.64
#2025-09-30|2658.08
#2025-10-01|2667.48
#2025-10-02|2699.32
#2025-10-03|2718.16
#2025-10-06|2726.99
#2025-10-07|2723.01
#2025-10-08|2744.59
#2025-10-09|2823.43
#2025-10-10|2742.92
#2025-10-13|2766.03
#2025-10-14|2692.59
#2025-10-15|2748.97
#2025-10-16|2752.12
#2025-10-17|2707.73
#2025-10-20|2694.82
#2025-10-21|2702.87
#2025-10-22|2685.65
#2025-10-23|2700.26
#2025-10-24|2738.57
#2025-10-27|2772.42
#2025-10-28|2747.51
#2025-10-29|2775.47
#2025-10-30|2818.35
#2025-10-31|2784.71
#2025-11-03|2791.41
#2025-11-04|2722.16
#2025-11-05|2739.58
#2025-11-06|2778.11
#2025-11-07|2789.95
#2025-11-10|2818.37
#2025-11-11|2827.32
#2025-11-12|2822.91
#2025-11-13|2865.71
#2025-11-14|2815.95
#2025-11-17|2778.29
#2025-11-18|2706.07
#2025-11-19|2736.23
#2025-11-20|2730.82
#2025-11-21|2649.59
#2025-11-24|2660.60
#2025-11-25|2682.95
#2025-11-26|2697.58
#2025-11-27|2721.05
#2025-11-28|2726.02
#2025-12-01|2776.67
#2025-12-02|2773.14
#2025-12-03|2777.43
#2025-12-04|2780.49
#2025-12-05|2822.83
#2025-12-08|2782.58
#2025-12-09|2726.93
#2025-12-10|2751.04
#2025-12-11|2752.32
#2025-12-12|2831.29
#2025-12-15|2818.18
#2025-12-16|2762.08
#2025-12-17|2788.48
#2025-12-18|2794.14
#2025-12-19|2826.95
#2025-12-22|2889.16
#2025-12-23|2887.26
#2025-12-24|2891.91
#2025-12-25|2891.91
#2025-12-26|2898.77
#2025-12-29|2882.08
#2025-12-30|2935.58
#2025-12-31|2955.84
#2026-01-01|2965.57
#2026-01-02|3013.94
#2026-01-05|3010.04
#2026-01-06|3075.00
#2026-01-07|3087.32
#2026-01-08|3009.38
#2026-01-09|3045.90
#2026-01-12|3103.55
#2026-01-13|3126.49
#2026-01-14|3177.92
#2026-01-15|3166.71
#2026-01-16|3139.49
#2026-01-19|3136.26
#2026-01-20|3129.75
#2026-01-21|3146.50
#2026-01-22|3135.86
#2026-01-23|3142.71
#2026-01-26|3205.81
#2026-01-27|3251.72
#2026-01-28|3358.21
#2026-01-29|3410.54
#2026-01-30|3198.44
#2026-02-02|3077.16
#2026-02-03|3192.36
#2026-02-04|3234.51
#2026-02-05|3148.05
#2026-02-06|3113.44
#2026-02-09|3192.52
#2026-02-10|3235.95
#2026-02-11|3282.57
#2026-02-12|3311.56
#2026-02-13|3182.68
#2026-02-16|3247.24
#2026-02-17|3232.16
#2026-02-18|3251.55
#2026-02-19|3241.19
#2026-02-20|3243.56
#2026-02-23|3297.32
#2026-02-24|3287.72
#2026-02-25|3375.79
#2026-02-26|3356.46
#2026-02-27|3336.15
#2026-03-02|3380.87
#2026-03-03|3293.50
#2026-03-04|3204.78
#2026-03-05|3238.41
#2026-03-06|3196.73
#2026-03-09|3099.95
#2026-03-10|3157.12
#2026-03-11|3162.50
#2026-03-12|3158.92
#2026-03-13|3042.18
#2026-03-16|3000.60
#2026-03-17|3033.67
#2026-03-18|3037.91
#2026-03-19|2909.75
#2026-03-20|2899.77
#2026-03-23|2773.43
#2026-03-24|2871.68
#2026-03-25|2942.13
#2026-03-26|2896.20
#2026-03-27|2882.75
#2026-03-30|2904.95
#2026-03-31|2875.28
#2026-04-01|2978.96
#2026-04-02|2970.18
#2026-04-03|2972.27
#2026-04-06|2985.80
#2026-04-07|2987.06
#2026-04-08|3128.21