Table Data - Nasdaq Emerging Markets: Asia Basic Materials Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA55LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 256.77 |
| 2001-04-02 | 253.27 |
| 2001-04-03 | 247.44 |
| 2001-04-04 | 243.29 |
| 2001-04-05 | 243.81 |
| 2001-04-06 | 248.55 |
| 2001-04-09 | 243.26 |
| 2001-04-10 | 241.34 |
| 2001-04-11 | 241.92 |
| 2001-04-12 | 236.51 |
| 2001-04-13 | . |
| 2001-04-16 | 236.93 |
| 2001-04-17 | 239.50 |
| 2001-04-18 | 245.22 |
| 2001-04-19 | 249.65 |
| 2001-04-20 | 246.39 |
| 2001-04-23 | 246.47 |
| 2001-04-24 | 248.14 |
| 2001-04-25 | 251.60 |
| 2001-04-26 | 251.70 |
| 2001-04-27 | 247.97 |
| 2001-04-30 | 250.25 |
| 2001-05-01 | 250.34 |
| 2001-05-02 | 251.39 |
| 2001-05-03 | 250.97 |
| 2001-05-04 | 247.22 |
| 2001-05-07 | 248.57 |
| 2001-05-08 | 247.26 |
| 2001-05-09 | 247.93 |
| 2001-05-10 | 244.31 |
| 2001-05-11 | 246.74 |
| 2001-05-14 | 246.17 |
| 2001-05-15 | 249.04 |
| 2001-05-16 | 248.26 |
| 2001-05-17 | 256.43 |
| 2001-05-18 | 258.00 |
| 2001-05-21 | 261.10 |
| 2001-05-22 | 263.69 |
| 2001-05-23 | 270.47 |
| 2001-05-24 | 267.37 |
| 2001-05-25 | 265.56 |
| 2001-05-28 | . |
| 2001-05-29 | 265.65 |
| 2001-05-30 | 262.50 |
| 2001-05-31 | 260.62 |
| 2001-06-01 | 257.63 |
| 2001-06-04 | 255.36 |
| 2001-06-05 | 254.65 |
| 2001-06-06 | 254.85 |
| 2001-06-07 | 252.14 |
| 2001-06-08 | 252.50 |
| 2001-06-11 | 251.82 |
| 2001-06-12 | 250.38 |
| 2001-06-13 | 247.74 |
| 2001-06-14 | 246.20 |
| 2001-06-15 | 247.60 |
| 2001-06-18 | 243.28 |
| 2001-06-19 | 245.54 |
| 2001-06-20 | 241.53 |
| 2001-06-21 | 243.46 |
| 2001-06-22 | 244.79 |
| 2001-06-25 | 243.91 |
| 2001-06-26 | 241.36 |
| 2001-06-27 | 241.98 |
| 2001-06-28 | 238.20 |
| 2001-06-29 | 245.04 |
| 2001-07-02 | 244.29 |
| 2001-07-03 | 242.74 |
| 2001-07-04 | . |
| 2001-07-05 | 240.72 |
| 2001-07-06 | 234.11 |
| 2001-07-09 | 233.35 |
| 2001-07-10 | 231.81 |
| 2001-07-11 | 226.65 |
| 2001-07-12 | 226.36 |
| 2001-07-13 | 220.18 |
| 2001-07-16 | 212.95 |
| 2001-07-17 | 209.27 |
| 2001-07-18 | 202.59 |
| 2001-07-19 | 200.34 |
| 2001-07-20 | 199.61 |
| 2001-07-23 | 199.02 |
| 2001-07-24 | 193.99 |
| 2001-07-25 | 192.38 |
| 2001-07-26 | 194.48 |
| 2001-07-27 | 196.97 |
| 2001-07-30 | 197.18 |
| 2001-07-31 | 197.76 |
| 2001-08-01 | 196.38 |
| 2001-08-02 | 199.92 |
| 2001-08-03 | 200.67 |
| 2001-08-06 | 199.09 |
| 2001-08-07 | 196.82 |
| 2001-08-08 | 200.97 |
| 2001-08-09 | 201.72 |
| 2001-08-10 | 202.80 |
| 2001-08-13 | 204.32 |
| 2001-08-14 | 206.51 |
| 2001-08-15 | 206.89 |
| 2001-08-16 | 212.64 |
| 2001-08-17 | 208.30 |
| 2001-08-20 | 207.78 |
| 2001-08-21 | 208.55 |
| 2001-08-22 | 209.81 |
| 2001-08-23 | 208.35 |
| 2001-08-24 | 204.91 |
| 2001-08-27 | 205.53 |
| 2001-08-28 | 204.02 |
| 2001-08-29 | 208.38 |
| 2001-08-30 | 211.21 |
| 2001-08-31 | 206.08 |
| 2001-09-03 | . |
| 2001-09-04 | 207.20 |
| 2001-09-05 | 204.55 |
| 2001-09-06 | 203.52 |
| 2001-09-07 | 203.18 |
| 2001-09-10 | 200.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 178.37 |
| 2001-09-18 | 178.17 |
| 2001-09-19 | 178.41 |
| 2001-09-20 | 174.21 |
| 2001-09-21 | 165.45 |
| 2001-09-24 | 166.37 |
| 2001-09-25 | 161.33 |
| 2001-09-26 | 166.23 |
| 2001-09-27 | 166.57 |
| 2001-09-28 | 174.41 |
| 2001-10-01 | 173.72 |
| 2001-10-02 | 170.48 |
| 2001-10-03 | 169.53 |
| 2001-10-04 | 172.92 |
| 2001-10-05 | 174.81 |
| 2001-10-08 | 172.34 |
| 2001-10-09 | 176.15 |
| 2001-10-10 | 176.85 |
| 2001-10-11 | 182.01 |
| 2001-10-12 | 179.65 |
| 2001-10-15 | 178.19 |
| 2001-10-16 | 180.07 |
| 2001-10-17 | 182.30 |
| 2001-10-18 | 180.43 |
| 2001-10-19 | 180.97 |
| 2001-10-22 | 181.50 |
| 2001-10-23 | 181.98 |
| 2001-10-24 | 184.14 |
| 2001-10-25 | 183.98 |
| 2001-10-26 | 185.63 |
| 2001-10-29 | 183.26 |
| 2001-10-30 | 179.66 |
| 2001-10-31 | 180.04 |
| 2001-11-01 | 179.93 |
| 2001-11-02 | 179.51 |
| 2001-11-05 | 179.65 |
| 2001-11-06 | 183.06 |
| 2001-11-07 | 182.21 |
| 2001-11-08 | 183.93 |
| 2001-11-09 | 187.87 |
| 2001-11-12 | 192.52 |
| 2001-11-13 | 191.47 |
| 2001-11-14 | 194.27 |
| 2001-11-15 | 196.89 |
| 2001-11-16 | 199.53 |
| 2001-11-19 | 207.26 |
| 2001-11-20 | 204.42 |
| 2001-11-21 | 208.88 |
| 2001-11-22 | . |
| 2001-11-23 | 213.29 |
| 2001-11-26 | 216.03 |
| 2001-11-27 | 211.28 |
| 2001-11-28 | 200.53 |
| 2001-11-29 | 200.92 |
| 2001-11-30 | 200.65 |
| 2001-12-03 | 203.88 |
| 2001-12-04 | 206.58 |
| 2001-12-05 | 214.71 |
| 2001-12-06 | 221.71 |
| 2001-12-07 | 227.91 |
| 2001-12-10 | 227.50 |
| 2001-12-11 | 222.65 |
| 2001-12-12 | 229.51 |
| 2001-12-13 | 225.79 |
| 2001-12-14 | 222.54 |
| 2001-12-17 | 220.90 |
| 2001-12-18 | 214.82 |
| 2001-12-19 | 208.27 |
| 2001-12-20 | 213.65 |
| 2001-12-21 | 211.31 |
| 2001-12-24 | 211.25 |
| 2001-12-25 | . |
| 2001-12-26 | 212.64 |
| 2001-12-27 | 211.67 |
| 2001-12-28 | 215.01 |
| 2001-12-31 | 217.90 |
| 2002-01-01 | . |
| 2002-01-02 | 222.67 |
| 2002-01-03 | 220.27 |
| 2002-01-04 | 228.23 |
| 2002-01-07 | 235.32 |
| 2002-01-08 | 232.20 |
| 2002-01-09 | 234.02 |
| 2002-01-10 | 229.43 |
| 2002-01-11 | 229.60 |
| 2002-01-14 | 228.20 |
| 2002-01-15 | 225.66 |
| 2002-01-16 | 223.48 |
| 2002-01-17 | 221.93 |
| 2002-01-18 | 223.30 |
| 2002-01-21 | . |
| 2002-01-22 | 228.64 |
| 2002-01-23 | 232.92 |
| 2002-01-24 | 235.62 |
| 2002-01-25 | 241.69 |
| 2002-01-28 | 247.66 |
| 2002-01-29 | 245.67 |
| 2002-01-30 | 248.52 |
| 2002-01-31 | 256.31 |
| 2002-02-01 | 253.26 |
| 2002-02-04 | 258.39 |
| 2002-02-05 | 256.17 |
| 2002-02-06 | 254.45 |
| 2002-02-07 | 254.92 |
| 2002-02-08 | 257.21 |
| 2002-02-11 | 256.71 |
| 2002-02-12 | 257.23 |
| 2002-02-13 | 257.35 |
| 2002-02-14 | 268.09 |
| 2002-02-15 | 267.08 |
| 2002-02-18 | . |
| 2002-02-19 | 259.60 |
| 2002-02-20 | 258.62 |
| 2002-02-21 | 261.64 |
| 2002-02-22 | 271.48 |
| 2002-02-25 | 271.33 |
| 2002-02-26 | 270.80 |
| 2002-02-27 | 273.99 |
| 2002-02-28 | 270.21 |
| 2002-03-01 | 275.25 |
| 2002-03-04 | 275.42 |
| 2002-03-05 | 274.52 |
| 2002-03-06 | 276.67 |
| 2002-03-07 | 274.57 |
| 2002-03-08 | 271.47 |
| 2002-03-11 | 274.79 |
| 2002-03-12 | 275.11 |
| 2002-03-13 | 276.74 |
| 2002-03-14 | 274.17 |
| 2002-03-15 | 273.12 |
| 2002-03-18 | 272.91 |
| 2002-03-19 | 272.39 |
| 2002-03-20 | 274.43 |
| 2002-03-21 | 275.10 |
| 2002-03-22 | 275.62 |
| 2002-03-25 | 272.36 |
| 2002-03-26 | 273.17 |
| 2002-03-27 | 274.12 |
| 2002-03-28 | 272.50 |
| 2002-03-29 | . |
| 2002-04-01 | 269.95 |
| 2002-04-02 | 275.92 |
| 2002-04-03 | 280.95 |
| 2002-04-04 | 277.45 |
| 2002-04-05 | 277.62 |
| 2002-04-08 | 274.55 |
| 2002-04-09 | 271.98 |
| 2002-04-10 | 265.88 |
| 2002-04-11 | 267.15 |
| 2002-04-12 | 272.44 |
| 2002-04-15 | 272.10 |
| 2002-04-16 | 269.73 |
| 2002-04-17 | 274.23 |
| 2002-04-18 | 276.28 |
| 2002-04-19 | 273.90 |
| 2002-04-22 | 268.80 |
| 2002-04-23 | 269.05 |
| 2002-04-24 | 264.54 |
| 2002-04-25 | 259.19 |
| 2002-04-26 | 261.43 |
| 2002-04-29 | 256.47 |
| 2002-04-30 | 255.72 |
| 2002-05-01 | 255.72 |
| 2002-05-02 | 253.90 |
| 2002-05-03 | 253.97 |
| 2002-05-06 | 247.50 |
| 2002-05-07 | 247.31 |
| 2002-05-08 | 250.61 |
| 2002-05-09 | 251.06 |
| 2002-05-10 | 251.05 |
| 2002-05-13 | 254.89 |
| 2002-05-14 | 255.11 |
| 2002-05-15 | 261.55 |
| 2002-05-16 | 260.03 |
| 2002-05-17 | 263.64 |
| 2002-05-20 | 261.10 |
| 2002-05-21 | 258.85 |
| 2002-05-22 | 265.72 |
| 2002-05-23 | 266.22 |
| 2002-05-24 | 269.70 |
| 2002-05-27 | . |
| 2002-05-28 | 265.65 |
| 2002-05-29 | 266.38 |
| 2002-05-30 | 272.88 |
| 2002-05-31 | 267.69 |
| 2002-06-03 | 269.98 |
| 2002-06-04 | 270.74 |
| 2002-06-05 | 274.54 |
| 2002-06-06 | 276.67 |
| 2002-06-07 | 275.90 |
| 2002-06-10 | 283.41 |
| 2002-06-11 | 284.39 |
| 2002-06-12 | 285.62 |
| 2002-06-13 | 285.27 |
| 2002-06-14 | 282.07 |
| 2002-06-17 | 282.66 |
| 2002-06-18 | 279.62 |
| 2002-06-19 | 272.57 |
| 2002-06-20 | 278.06 |
| 2002-06-21 | 279.90 |
| 2002-06-24 | 281.19 |
| 2002-06-25 | 278.67 |
| 2002-06-26 | 271.37 |
| 2002-06-27 | 265.19 |
| 2002-06-28 | 267.85 |
| 2002-07-01 | 265.42 |
| 2002-07-02 | 266.52 |
| 2002-07-03 | 269.55 |
| 2002-07-04 | . |
| 2002-07-05 | 278.98 |
| 2002-07-08 | 281.43 |
| 2002-07-09 | 283.56 |
| 2002-07-10 | 282.90 |
| 2002-07-11 | 281.66 |
| 2002-07-12 | 292.08 |
| 2002-07-15 | 289.24 |
| 2002-07-16 | 283.42 |
| 2002-07-17 | 283.95 |
| 2002-07-18 | 288.82 |
| 2002-07-19 | 282.90 |
| 2002-07-22 | 281.10 |
| 2002-07-23 | 282.76 |
| 2002-07-24 | 277.92 |
| 2002-07-25 | 276.20 |
| 2002-07-26 | 265.88 |
| 2002-07-29 | 260.87 |
| 2002-07-30 | 264.37 |
| 2002-07-31 | 264.24 |
| 2002-08-01 | 263.50 |
| 2002-08-02 | 262.21 |
| 2002-08-05 | 248.19 |
| 2002-08-06 | 240.14 |
| 2002-08-07 | 244.92 |
| 2002-08-08 | 241.56 |
| 2002-08-09 | 248.53 |
| 2002-08-12 | 248.32 |
| 2002-08-13 | 250.09 |
| 2002-08-14 | 252.99 |
| 2002-08-15 | 252.63 |
| 2002-08-16 | 251.57 |
| 2002-08-19 | 248.23 |
| 2002-08-20 | 253.12 |
| 2002-08-21 | 253.77 |
| 2002-08-22 | 254.85 |
| 2002-08-23 | 255.45 |
| 2002-08-26 | 256.10 |
| 2002-08-27 | 253.13 |
| 2002-08-28 | 251.51 |
| 2002-08-29 | 251.35 |
| 2002-08-30 | 251.13 |
| 2002-09-02 | . |
| 2002-09-03 | 252.47 |
| 2002-09-04 | 251.07 |
| 2002-09-05 | 250.46 |
| 2002-09-06 | 248.58 |
| 2002-09-09 | 249.60 |
| 2002-09-10 | 253.80 |
| 2002-09-11 | 254.30 |
| 2002-09-12 | 253.70 |
| 2002-09-13 | 250.31 |
| 2002-09-16 | 243.37 |
| 2002-09-17 | 251.66 |
| 2002-09-18 | 246.70 |
| 2002-09-19 | 245.97 |
| 2002-09-20 | 242.05 |
| 2002-09-23 | 229.85 |
| 2002-09-24 | 220.84 |
| 2002-09-25 | 215.17 |
| 2002-09-26 | 218.26 |
| 2002-09-27 | 220.75 |
| 2002-09-30 | 220.71 |
| 2002-10-01 | 221.14 |
| 2002-10-02 | 222.87 |
| 2002-10-03 | 221.37 |
| 2002-10-04 | 223.17 |
| 2002-10-07 | 217.09 |
| 2002-10-08 | 219.60 |
| 2002-10-09 | 218.08 |
| 2002-10-10 | 213.12 |
| 2002-10-11 | 212.67 |
| 2002-10-14 | 218.44 |
| 2002-10-15 | 223.74 |
| 2002-10-16 | 224.01 |
| 2002-10-17 | 227.08 |
| 2002-10-18 | 233.50 |
| 2002-10-21 | 231.36 |
| 2002-10-22 | 233.33 |
| 2002-10-23 | 243.20 |
| 2002-10-24 | 240.01 |
| 2002-10-25 | 238.39 |
| 2002-10-28 | 241.77 |
| 2002-10-29 | 241.60 |
| 2002-10-30 | 240.28 |
| 2002-10-31 | 246.88 |
| 2002-11-01 | 240.03 |
| 2002-11-04 | 244.99 |
| 2002-11-05 | 243.23 |
| 2002-11-06 | 248.39 |
| 2002-11-07 | 250.55 |
| 2002-11-08 | 253.60 |
| 2002-11-11 | 252.26 |
| 2002-11-12 | 255.94 |
| 2002-11-13 | 258.55 |
| 2002-11-14 | 256.35 |
| 2002-11-15 | 264.90 |
| 2002-11-18 | 263.99 |
| 2002-11-19 | 263.63 |
| 2002-11-20 | 260.69 |
| 2002-11-21 | 256.93 |
| 2002-11-22 | 262.23 |
| 2002-11-25 | 262.79 |
| 2002-11-26 | 264.00 |
| 2002-11-27 | 264.65 |
| 2002-11-28 | . |
| 2002-11-29 | 267.46 |
| 2002-12-02 | 270.40 |
| 2002-12-03 | 272.38 |
| 2002-12-04 | 270.48 |
| 2002-12-05 | 273.02 |
| 2002-12-06 | 274.01 |
| 2002-12-09 | 278.32 |
| 2002-12-10 | 273.53 |
| 2002-12-11 | 269.49 |
| 2002-12-12 | 274.08 |
| 2002-12-13 | 272.91 |
| 2002-12-16 | 272.38 |
| 2002-12-17 | 274.13 |
| 2002-12-18 | 273.19 |
| 2002-12-19 | 276.64 |
| 2002-12-20 | 278.76 |
| 2002-12-23 | 280.58 |
| 2002-12-24 | 276.63 |
| 2002-12-25 | . |
| 2002-12-26 | 273.46 |
| 2002-12-27 | 274.70 |
| 2002-12-30 | 270.68 |
| 2002-12-31 | 270.01 |
| 2003-01-01 | . |
| 2003-01-02 | 270.69 |
| 2003-01-03 | 276.87 |
| 2003-01-06 | 284.71 |
| 2003-01-07 | 284.09 |
| 2003-01-08 | 294.33 |
| 2003-01-09 | 294.98 |
| 2003-01-10 | 298.24 |
| 2003-01-13 | 303.81 |
| 2003-01-14 | 302.76 |
| 2003-01-15 | 304.85 |
| 2003-01-16 | 297.33 |
| 2003-01-17 | 296.41 |
| 2003-01-20 | . |
| 2003-01-21 | 297.59 |
| 2003-01-22 | 302.86 |
| 2003-01-23 | 303.02 |
| 2003-01-24 | 297.77 |
| 2003-01-27 | 289.47 |
| 2003-01-28 | 290.86 |
| 2003-01-29 | 288.97 |
| 2003-01-30 | 288.47 |
| 2003-01-31 | 289.63 |
| 2003-02-03 | 291.18 |
| 2003-02-04 | 291.53 |
| 2003-02-05 | 294.11 |
| 2003-02-06 | 291.95 |
| 2003-02-07 | 285.72 |
| 2003-02-10 | 285.57 |
| 2003-02-11 | 282.14 |
| 2003-02-12 | 285.44 |
| 2003-02-13 | 279.27 |
| 2003-02-14 | 273.76 |
| 2003-02-17 | . |
| 2003-02-18 | 276.88 |
| 2003-02-19 | 273.14 |
| 2003-02-20 | 268.45 |
| 2003-02-21 | 271.48 |
| 2003-02-24 | 278.21 |
| 2003-02-25 | 270.89 |
| 2003-02-26 | 270.29 |
| 2003-02-27 | 270.71 |
| 2003-02-28 | 269.81 |
| 2003-03-03 | 273.66 |
| 2003-03-04 | 269.45 |
| 2003-03-05 | 263.63 |
| 2003-03-06 | 260.10 |
| 2003-03-07 | 255.51 |
| 2003-03-10 | 251.54 |
| 2003-03-11 | 244.75 |
| 2003-03-12 | 244.14 |
| 2003-03-13 | 247.67 |
| 2003-03-14 | 254.81 |
| 2003-03-17 | 251.32 |
| 2003-03-18 | 257.67 |
| 2003-03-19 | 256.01 |
| 2003-03-20 | 264.03 |
| 2003-03-21 | 264.99 |
| 2003-03-24 | 262.49 |
| 2003-03-25 | 260.90 |
| 2003-03-26 | 261.20 |
| 2003-03-27 | 261.79 |
| 2003-03-28 | 261.87 |
| 2003-03-31 | 254.47 |
| 2003-04-01 | 255.03 |
| 2003-04-02 | 254.79 |
| 2003-04-03 | 256.21 |
| 2003-04-04 | 262.95 |
| 2003-04-07 | 269.60 |
| 2003-04-08 | 270.36 |
| 2003-04-09 | 268.64 |
| 2003-04-10 | 270.99 |
| 2003-04-11 | 269.40 |
| 2003-04-14 | 268.74 |
| 2003-04-15 | 269.75 |
| 2003-04-16 | 272.11 |
| 2003-04-17 | 272.12 |
| 2003-04-18 | . |
| 2003-04-21 | 269.33 |
| 2003-04-22 | 265.68 |
| 2003-04-23 | 263.14 |
| 2003-04-24 | 252.38 |
| 2003-04-25 | 244.43 |
| 2003-04-28 | 244.99 |
| 2003-04-29 | 255.08 |
| 2003-04-30 | 251.46 |
| 2003-05-01 | 251.51 |
| 2003-05-02 | 252.00 |
| 2003-05-05 | 252.32 |
| 2003-05-06 | 255.19 |
| 2003-05-07 | 260.38 |
| 2003-05-08 | 257.33 |
| 2003-05-09 | 260.97 |
| 2003-05-12 | 262.81 |
| 2003-05-13 | 263.86 |
| 2003-05-14 | 264.33 |
| 2003-05-15 | 266.20 |
| 2003-05-16 | 263.73 |
| 2003-05-19 | 264.04 |
| 2003-05-20 | 266.54 |
| 2003-05-21 | 266.64 |
| 2003-05-22 | 270.57 |
| 2003-05-23 | 271.73 |
| 2003-05-26 | . |
| 2003-05-27 | 275.77 |
| 2003-05-28 | 279.64 |
| 2003-05-29 | 282.55 |
| 2003-05-30 | 277.69 |
| 2003-06-02 | 282.58 |
| 2003-06-03 | 280.69 |
| 2003-06-04 | 283.27 |
| 2003-06-05 | 290.96 |
| 2003-06-06 | 290.97 |
| 2003-06-09 | 294.58 |
| 2003-06-10 | 292.56 |
| 2003-06-11 | 293.51 |
| 2003-06-12 | 299.00 |
| 2003-06-13 | 302.22 |
| 2003-06-16 | 302.88 |
| 2003-06-17 | 308.00 |
| 2003-06-18 | 309.48 |
| 2003-06-19 | 310.44 |
| 2003-06-20 | 308.47 |
| 2003-06-23 | 304.80 |
| 2003-06-24 | 304.34 |
| 2003-06-25 | 306.51 |
| 2003-06-26 | 306.37 |
| 2003-06-27 | 308.54 |
| 2003-06-30 | 308.21 |
| 2003-07-01 | 311.31 |
| 2003-07-02 | 314.45 |
| 2003-07-03 | 317.13 |
| 2003-07-04 | . |
| 2003-07-07 | 323.27 |
| 2003-07-08 | 326.71 |
| 2003-07-09 | 327.63 |
| 2003-07-10 | 326.03 |
| 2003-07-11 | 322.32 |
| 2003-07-14 | 327.49 |
| 2003-07-15 | 326.48 |
| 2003-07-16 | 333.10 |
| 2003-07-17 | 328.11 |
| 2003-07-18 | 326.61 |
| 2003-07-21 | 326.66 |
| 2003-07-22 | 329.83 |
| 2003-07-23 | 330.31 |
| 2003-07-24 | 333.35 |
| 2003-07-25 | 336.03 |
| 2003-07-28 | 341.29 |
| 2003-07-29 | 338.12 |
| 2003-07-30 | 336.34 |
| 2003-07-31 | 338.20 |
| 2003-08-01 | 341.48 |
| 2003-08-04 | 341.81 |
| 2003-08-05 | 337.12 |
| 2003-08-06 | 336.98 |
| 2003-08-07 | 338.64 |
| 2003-08-08 | 340.88 |
| 2003-08-11 | 344.50 |
| 2003-08-12 | 344.87 |
| 2003-08-13 | 356.01 |
| 2003-08-14 | 360.15 |
| 2003-08-15 | 362.34 |
| 2003-08-18 | 364.66 |
| 2003-08-19 | 363.46 |
| 2003-08-20 | 362.27 |
| 2003-08-21 | 368.18 |
| 2003-08-22 | 372.72 |
| 2003-08-25 | 372.21 |
| 2003-08-26 | 370.89 |
| 2003-08-27 | 367.36 |
| 2003-08-28 | 362.58 |
| 2003-08-29 | 365.98 |
| 2003-09-01 | . |
| 2003-09-02 | 376.08 |
| 2003-09-03 | 377.63 |
| 2003-09-04 | 377.26 |
| 2003-09-05 | 380.48 |
| 2003-09-08 | 383.51 |
| 2003-09-09 | 377.69 |
| 2003-09-10 | 372.78 |
| 2003-09-11 | 372.23 |
| 2003-09-12 | 371.79 |
| 2003-09-15 | 364.70 |
| 2003-09-16 | 370.27 |
| 2003-09-17 | 366.93 |
| 2003-09-18 | 363.12 |
| 2003-09-19 | 364.73 |
| 2003-09-22 | 359.65 |
| 2003-09-23 | 363.31 |
| 2003-09-24 | 367.34 |
| 2003-09-25 | 366.71 |
| 2003-09-26 | 367.64 |
| 2003-09-29 | 367.67 |
| 2003-09-30 | 369.13 |
| 2003-10-01 | 364.72 |
| 2003-10-02 | 371.42 |
| 2003-10-03 | 376.65 |
| 2003-10-06 | 382.94 |
| 2003-10-07 | 385.34 |
| 2003-10-08 | 385.82 |
| 2003-10-09 | 390.57 |
| 2003-10-10 | 394.39 |
| 2003-10-13 | 401.56 |
| 2003-10-14 | 398.36 |
| 2003-10-15 | 401.70 |
| 2003-10-16 | 407.18 |
| 2003-10-17 | 405.75 |
| 2003-10-20 | 407.16 |
| 2003-10-21 | 405.55 |
| 2003-10-22 | 405.94 |
| 2003-10-23 | 395.14 |
| 2003-10-24 | 396.37 |
| 2003-10-27 | 399.79 |
| 2003-10-28 | 406.17 |
| 2003-10-29 | 408.50 |
| 2003-10-30 | 412.47 |
| 2003-10-31 | 417.16 |
| 2003-11-03 | 428.16 |
| 2003-11-04 | 427.10 |
| 2003-11-05 | 429.65 |
| 2003-11-06 | 423.88 |
| 2003-11-07 | 423.31 |
| 2003-11-10 | 423.96 |
| 2003-11-11 | 421.60 |
| 2003-11-12 | 425.67 |
| 2003-11-13 | 426.69 |
| 2003-11-14 | 424.48 |
| 2003-11-17 | 419.13 |
| 2003-11-18 | 417.91 |
| 2003-11-19 | 411.74 |
| 2003-11-20 | 407.37 |
| 2003-11-21 | 405.69 |
| 2003-11-24 | 401.21 |
| 2003-11-25 | 404.70 |
| 2003-11-26 | 408.61 |
| 2003-11-27 | . |
| 2003-11-28 | 413.97 |
| 2003-12-01 | 422.19 |
| 2003-12-02 | 427.60 |
| 2003-12-03 | 427.97 |
| 2003-12-04 | 431.38 |
| 2003-12-05 | 428.17 |
| 2003-12-08 | 427.34 |
| 2003-12-09 | 433.20 |
| 2003-12-10 | 436.47 |
| 2003-12-11 | 436.08 |
| 2003-12-12 | 441.76 |
| 2003-12-15 | 447.17 |
| 2003-12-16 | 446.82 |
| 2003-12-17 | 442.62 |
| 2003-12-18 | 447.97 |
| 2003-12-19 | 452.11 |
| 2003-12-22 | 456.95 |
| 2003-12-23 | 455.91 |
| 2003-12-24 | 455.22 |
| 2003-12-25 | . |
| 2003-12-26 | 450.66 |
| 2003-12-29 | 450.39 |
| 2003-12-30 | 457.49 |
| 2003-12-31 | 465.76 |
| 2004-01-01 | . |
| 2004-01-02 | 475.54 |
| 2004-01-05 | 480.81 |
| 2004-01-06 | 480.44 |
| 2004-01-07 | 481.30 |
| 2004-01-08 | 483.92 |
| 2004-01-09 | 480.40 |
| 2004-01-12 | 478.87 |
| 2004-01-13 | 477.41 |
| 2004-01-14 | 480.74 |
| 2004-01-15 | 472.55 |
| 2004-01-16 | 468.47 |
| 2004-01-19 | . |
| 2004-01-20 | 474.25 |
| 2004-01-21 | 469.75 |
| 2004-01-22 | 464.79 |
| 2004-01-23 | 468.45 |
| 2004-01-26 | 466.68 |
| 2004-01-27 | 475.43 |
| 2004-01-28 | 471.72 |
| 2004-01-29 | 463.22 |
| 2004-01-30 | 453.96 |
| 2004-02-02 | 453.45 |
| 2004-02-03 | 452.59 |
| 2004-02-04 | 456.16 |
| 2004-02-05 | 457.79 |
| 2004-02-06 | 464.47 |
| 2004-02-09 | 474.52 |
| 2004-02-10 | 476.34 |
| 2004-02-11 | 476.49 |
| 2004-02-12 | 479.04 |
| 2004-02-13 | 483.68 |
| 2004-02-16 | . |
| 2004-02-17 | 488.21 |
| 2004-02-18 | 483.76 |
| 2004-02-19 | 481.93 |
| 2004-02-20 | 480.24 |
| 2004-02-23 | 473.38 |
| 2004-02-24 | 469.37 |
| 2004-02-25 | 467.62 |
| 2004-02-26 | 467.60 |
| 2004-02-27 | 477.76 |
| 2004-03-01 | 484.58 |
| 2004-03-02 | 492.36 |
| 2004-03-03 | 489.04 |
| 2004-03-04 | 490.68 |
| 2004-03-05 | 488.40 |
| 2004-03-08 | 487.99 |
| 2004-03-09 | 487.22 |
| 2004-03-10 | 476.55 |
| 2004-03-11 | 474.04 |
| 2004-03-12 | 469.04 |
| 2004-03-15 | 462.76 |
| 2004-03-16 | 461.90 |
| 2004-03-17 | 466.36 |
| 2004-03-18 | 466.42 |
| 2004-03-19 | 468.89 |
| 2004-03-22 | 448.39 |
| 2004-03-23 | 450.11 |
| 2004-03-24 | 451.45 |
| 2004-03-25 | 448.96 |
| 2004-03-26 | 450.30 |
| 2004-03-29 | 463.60 |
| 2004-03-30 | 466.24 |
| 2004-03-31 | 470.28 |
| 2004-04-01 | 475.64 |
| 2004-04-02 | 483.17 |
| 2004-04-05 | 489.03 |
| 2004-04-06 | 489.68 |
| 2004-04-07 | 494.93 |
| 2004-04-08 | 500.14 |
| 2004-04-09 | . |
| 2004-04-12 | 499.03 |
| 2004-04-13 | 497.90 |
| 2004-04-14 | 493.09 |
| 2004-04-15 | 488.02 |
| 2004-04-16 | 485.59 |
| 2004-04-19 | 483.25 |
| 2004-04-20 | 480.49 |
| 2004-04-21 | 478.43 |
| 2004-04-22 | 471.51 |
| 2004-04-23 | 473.78 |
| 2004-04-26 | 466.77 |
| 2004-04-27 | 457.46 |
| 2004-04-28 | 455.83 |
| 2004-04-29 | 433.32 |
| 2004-04-30 | 417.93 |
| 2004-05-03 | 409.63 |
| 2004-05-04 | 422.50 |
| 2004-05-05 | 415.07 |
| 2004-05-06 | 415.99 |
| 2004-05-07 | 414.99 |
| 2004-05-10 | 388.02 |
| 2004-05-11 | 386.22 |
| 2004-05-12 | 395.81 |
| 2004-05-13 | 391.58 |
| 2004-05-14 | 376.62 |
| 2004-05-17 | 350.88 |
| 2004-05-18 | 360.58 |
| 2004-05-19 | 386.80 |
| 2004-05-20 | 381.07 |
| 2004-05-21 | 389.85 |
| 2004-05-24 | 391.92 |
| 2004-05-25 | 393.24 |
| 2004-05-26 | 393.68 |
| 2004-05-27 | 397.93 |
| 2004-05-28 | 399.87 |
| 2004-05-31 | . |
| 2004-06-01 | 395.32 |
| 2004-06-02 | 395.25 |
| 2004-06-03 | 382.29 |
| 2004-06-04 | 387.61 |
| 2004-06-07 | 400.32 |
| 2004-06-08 | 403.81 |
| 2004-06-09 | 402.04 |
| 2004-06-10 | 397.71 |
| 2004-06-11 | . |
| 2004-06-14 | 383.57 |
| 2004-06-15 | 388.08 |
| 2004-06-16 | 389.40 |
| 2004-06-17 | 391.39 |
| 2004-06-18 | 385.35 |
| 2004-06-21 | 385.94 |
| 2004-06-22 | 384.54 |
| 2004-06-23 | 389.53 |
| 2004-06-24 | 399.56 |
| 2004-06-25 | 407.32 |
| 2004-06-28 | 407.36 |
| 2004-06-29 | 409.21 |
| 2004-06-30 | 410.78 |
| 2004-07-01 | 413.77 |
| 2004-07-02 | 411.25 |
| 2004-07-05 | . |
| 2004-07-06 | 418.30 |
| 2004-07-07 | 420.81 |
| 2004-07-08 | 417.86 |
| 2004-07-09 | 419.70 |
| 2004-07-12 | 421.23 |
| 2004-07-13 | 420.82 |
| 2004-07-14 | 414.20 |
| 2004-07-15 | 413.81 |
| 2004-07-16 | 419.35 |
| 2004-07-19 | 424.93 |
| 2004-07-20 | 420.34 |
| 2004-07-21 | 425.75 |
| 2004-07-22 | 425.28 |
| 2004-07-23 | 421.85 |
| 2004-07-26 | 422.48 |
| 2004-07-27 | 416.69 |
| 2004-07-28 | 416.89 |
| 2004-07-29 | 418.08 |
| 2004-07-30 | 424.30 |
| 2004-08-02 | 423.42 |
| 2004-08-03 | 420.24 |
| 2004-08-04 | 419.48 |
| 2004-08-05 | 424.22 |
| 2004-08-06 | 416.81 |
| 2004-08-09 | 419.87 |
| 2004-08-10 | 422.15 |
| 2004-08-11 | 418.10 |
| 2004-08-12 | 419.70 |
| 2004-08-13 | 419.09 |
| 2004-08-16 | 417.76 |
| 2004-08-17 | 419.59 |
| 2004-08-18 | 424.39 |
| 2004-08-19 | 432.56 |
| 2004-08-20 | 431.27 |
| 2004-08-23 | 429.59 |
| 2004-08-24 | 428.81 |
| 2004-08-25 | 430.03 |
| 2004-08-26 | 434.35 |
| 2004-08-27 | 432.24 |
| 2004-08-30 | 436.99 |
| 2004-08-31 | 441.08 |
| 2004-09-01 | 445.20 |
| 2004-09-02 | 444.42 |
| 2004-09-03 | 446.51 |
| 2004-09-06 | . |
| 2004-09-07 | 455.07 |
| 2004-09-08 | 456.61 |
| 2004-09-09 | 456.54 |
| 2004-09-10 | 462.81 |
| 2004-09-13 | 468.39 |
| 2004-09-14 | 464.68 |
| 2004-09-15 | 463.75 |
| 2004-09-16 | 471.13 |
| 2004-09-17 | 469.73 |
| 2004-09-20 | 478.68 |
| 2004-09-21 | 480.25 |
| 2004-09-22 | 477.57 |
| 2004-09-23 | 475.93 |
| 2004-09-24 | 474.67 |
| 2004-09-27 | 474.16 |
| 2004-09-28 | 471.13 |
| 2004-09-29 | 471.95 |
| 2004-09-30 | 478.12 |
| 2004-10-01 | 492.14 |
| 2004-10-04 | 501.67 |
| 2004-10-05 | 498.08 |
| 2004-10-06 | 498.58 |
| 2004-10-07 | 506.58 |
| 2004-10-08 | 507.57 |
| 2004-10-11 | 508.08 |
| 2004-10-12 | 501.00 |
| 2004-10-13 | 497.33 |
| 2004-10-14 | 478.57 |
| 2004-10-15 | 480.05 |
| 2004-10-18 | 480.42 |
| 2004-10-19 | 480.94 |
| 2004-10-20 | 472.14 |
| 2004-10-21 | 467.06 |
| 2004-10-22 | 465.73 |
| 2004-10-25 | 462.62 |
| 2004-10-26 | 466.33 |
| 2004-10-27 | 469.05 |
| 2004-10-28 | 475.76 |
| 2004-10-29 | 468.00 |
| 2004-11-01 | 464.71 |
| 2004-11-02 | 472.66 |
| 2004-11-03 | 478.97 |
| 2004-11-04 | 478.34 |
| 2004-11-05 | 485.56 |
| 2004-11-08 | 488.56 |
| 2004-11-09 | 488.41 |
| 2004-11-10 | 489.93 |
| 2004-11-11 | 489.10 |
| 2004-11-12 | 493.34 |
| 2004-11-15 | 499.79 |
| 2004-11-16 | 496.19 |
| 2004-11-17 | 502.04 |
| 2004-11-18 | 503.05 |
| 2004-11-19 | 498.76 |
| 2004-11-22 | 493.09 |
| 2004-11-23 | 495.07 |
| 2004-11-24 | 500.86 |
| 2004-11-25 | . |
| 2004-11-26 | 504.17 |
| 2004-11-29 | 511.97 |
| 2004-11-30 | 517.72 |
| 2004-12-01 | 517.88 |
| 2004-12-02 | 531.67 |
| 2004-12-03 | 527.47 |
| 2004-12-06 | 529.25 |
| 2004-12-07 | 518.98 |
| 2004-12-08 | 509.26 |
| 2004-12-09 | 510.15 |
| 2004-12-10 | 500.24 |
| 2004-12-13 | 502.27 |
| 2004-12-14 | 507.88 |
| 2004-12-15 | 512.37 |
| 2004-12-16 | 511.38 |
| 2004-12-17 | 508.51 |
| 2004-12-20 | 512.30 |
| 2004-12-21 | 513.59 |
| 2004-12-22 | 515.78 |
| 2004-12-23 | 519.98 |
| 2004-12-24 | . |
| 2004-12-27 | 524.03 |
| 2004-12-28 | 529.29 |
| 2004-12-29 | 530.11 |
| 2004-12-30 | 531.94 |
| 2004-12-31 | 534.58 |
| 2005-01-03 | 534.76 |
| 2005-01-04 | 527.64 |
| 2005-01-05 | 516.89 |
| 2005-01-06 | 510.27 |
| 2005-01-07 | 513.11 |
| 2005-01-10 | 508.92 |
| 2005-01-11 | 515.14 |
| 2005-01-12 | 512.73 |
| 2005-01-13 | 519.55 |
| 2005-01-14 | 519.78 |
| 2005-01-17 | . |
| 2005-01-18 | 526.06 |
| 2005-01-19 | 524.67 |
| 2005-01-20 | 521.75 |
| 2005-01-21 | 517.56 |
| 2005-01-24 | 516.76 |
| 2005-01-25 | 518.58 |
| 2005-01-26 | 519.03 |
| 2005-01-27 | 520.50 |
#2005-01-28| 524.84
#2005-01-31| 529.86
#2005-02-01| 530.64
#2005-02-02| 530.43
#2005-02-03| 538.11
#2005-02-04| 539.15
#2005-02-07| 540.40
#2005-02-08| 538.68
#2005-02-09| 538.59
#2005-02-10| 538.08
#2005-02-11| 540.28
#2005-02-14| 547.01
#2005-02-15| 547.92
#2005-02-16| 549.53
#2005-02-17| 549.71
#2005-02-18| 553.40
#2005-02-21| .
#2005-02-22| 560.55
#2005-02-23| 562.49
#2005-02-24| 568.38
#2005-02-25| 576.38
#2005-02-28| 586.79
#2005-03-01| 593.89
#2005-03-02| 587.62
#2005-03-03| 587.48
#2005-03-04| 591.23
#2005-03-07| 600.91
#2005-03-08| 596.71
#2005-03-09| 594.21
#2005-03-10| 591.21
#2005-03-11| 593.33
#2005-03-14| 588.47
#2005-03-15| 578.51
#2005-03-16| 579.51
#2005-03-17| 573.64
#2005-03-18| 576.04
#2005-03-21| 577.20
#2005-03-22| 568.13
#2005-03-23| 561.73
#2005-03-24| 553.93
#2005-03-25| .
#2005-03-28| 557.39
#2005-03-29| 546.11
#2005-03-30| 544.03
#2005-03-31| 549.81
#2005-04-01| 558.54
#2005-04-04| 554.65
#2005-04-05| 552.80
#2005-04-06| 553.58
#2005-04-07| 551.17
#2005-04-08| 550.25
#2005-04-11| 546.46
#2005-04-12| 545.39
#2005-04-13| 546.75
#2005-04-14| 538.10
#2005-04-15| 524.16
#2005-04-18| 511.34
#2005-04-19| 515.98
#2005-04-20| 520.31
#2005-04-21| 522.28
#2005-04-22| 524.66
#2005-04-25| 524.09
#2005-04-26| 526.73
#2005-04-27| 520.87
#2005-04-28| 520.74
#2005-04-29| 518.50
#2005-05-02| 520.91
#2005-05-03| 523.16
#2005-05-04| 530.13
#2005-05-05| 534.79
#2005-05-06| 538.86
#2005-05-09| 535.93
#2005-05-10| 533.28
#2005-05-11| 528.21
#2005-05-12| 526.27
#2005-05-13| 521.78
#2005-05-16| 511.73
#2005-05-17| 504.59
#2005-05-18| 506.07
#2005-05-19| 512.77
#2005-05-20| 513.11
#2005-05-23| 509.84
#2005-05-24| 510.81
#2005-05-25| 505.30
#2005-05-26| 503.52
#2005-05-27| 505.92
#2005-05-30| .
#2005-05-31| 507.03
#2005-06-01| 503.75
#2005-06-02| 507.44
#2005-06-03| 514.62
#2005-06-06| 517.17
#2005-06-07| 513.36
#2005-06-08| 514.68
#2005-06-09| 512.90
#2005-06-10| 513.46
#2005-06-13| 512.55
#2005-06-14| 518.75
#2005-06-15| 521.75
#2005-06-16| 524.48
#2005-06-17| 528.13
#2005-06-20| 533.92
#2005-06-21| 537.69
#2005-06-22| 541.29
#2005-06-23| 537.77
#2005-06-24| 535.55
#2005-06-27| 533.68
#2005-06-28| 530.14
#2005-06-29| 528.82
#2005-06-30| 528.86
#2005-07-01| 527.72
#2005-07-04| .
#2005-07-05| 520.74
#2005-07-06| 520.43
#2005-07-07| 514.19
#2005-07-08| 512.64
#2005-07-11| 520.71
#2005-07-12| 528.50
#2005-07-13| 526.51
#2005-07-14| 529.73
#2005-07-15| 531.49
#2005-07-18| 532.35
#2005-07-19| 531.15
#2005-07-20| 536.21
#2005-07-21| 540.91
#2005-07-22| 545.36
#2005-07-25| 546.28
#2005-07-26| 536.03
#2005-07-27| 533.43
#2005-07-28| 533.09
#2005-07-29| 531.49
#2005-08-01| 531.40
#2005-08-02| 543.73
#2005-08-03| 550.10
#2005-08-04| 557.19
#2005-08-05| 553.37
#2005-08-08| 547.66
#2005-08-09| 550.45
#2005-08-10| 552.52
#2005-08-11| 555.43
#2005-08-12| 561.15
#2005-08-15| 557.11
#2005-08-16| 554.39
#2005-08-17| 553.73
#2005-08-18| 545.75
#2005-08-19| 541.11
#2005-08-22| 545.41
#2005-08-23| 542.72
#2005-08-24| 534.77
#2005-08-25| 535.84
#2005-08-26| 536.02
#2005-08-29| 531.15
#2005-08-30| 536.11
#2005-08-31| 537.47
#2005-09-01| 543.81
#2005-09-02| 552.16
#2005-09-05| .
#2005-09-06| 553.45
#2005-09-07| 555.23
#2005-09-08| 555.46
#2005-09-09| 553.22
#2005-09-12| 555.91
#2005-09-13| 553.46
#2005-09-14| 554.18
#2005-09-15| 558.44
#2005-09-16| 560.01
#2005-09-19| 561.42
#2005-09-20| 569.13
#2005-09-21| 565.19
#2005-09-22| 557.70
#2005-09-23| 553.88
#2005-09-26| 561.92
#2005-09-27| 562.12
#2005-09-28| 563.76
#2005-09-29| 567.94
#2005-09-30| 568.70
#2005-10-03| 567.68
#2005-10-04| 572.34
#2005-10-05| 564.08
#2005-10-06| 554.01
#2005-10-07| 552.79
#2005-10-10| 554.12
#2005-10-11| 553.02
#2005-10-12| 548.19
#2005-10-13| 539.55
#2005-10-14| 536.72
#2005-10-17| 533.58
#2005-10-18| 532.85
#2005-10-19| 520.76
#2005-10-20| 522.69
#2005-10-21| 526.00
#2005-10-24| 523.29
#2005-10-25| 523.00
#2005-10-26| 523.62
#2005-10-27| 523.08
#2005-10-28| 519.52
#2005-10-31| 527.93
#2005-11-01| 534.68
#2005-11-02| 541.17
#2005-11-03| 541.04
#2005-11-04| 538.12
#2005-11-07| 536.87
#2005-11-08| 532.91
#2005-11-09| 539.51
#2005-11-10| 540.54
#2005-11-11| 544.18
#2005-11-14| 540.95
#2005-11-15| 539.73
#2005-11-16| 537.39
#2005-11-17| 538.78
#2005-11-18| 538.20
#2005-11-21| 538.46
#2005-11-22| 534.28
#2005-11-23| 537.99
#2005-11-24| .
#2005-11-25| 538.46
#2005-11-28| 541.53
#2005-11-29| 539.90
#2005-11-30| 538.89
#2005-12-01| 538.21
#2005-12-02| 536.25
#2005-12-05| 535.20
#2005-12-06| 533.80
#2005-12-07| 538.08
#2005-12-08| 536.31
#2005-12-09| 541.32
#2005-12-12| 544.95
#2005-12-13| 547.46
#2005-12-14| 548.02
#2005-12-15| 546.63
#2005-12-16| 547.37
#2005-12-19| 554.86
#2005-12-20| 554.87
#2005-12-21| 557.19
#2005-12-22| 557.97
#2005-12-23| 558.87
#2005-12-26| .
#2005-12-27| 564.17
#2005-12-28| 562.43
#2005-12-29| 569.18
#2005-12-30| 569.17
#2006-01-02| .
#2006-01-03| 580.61
#2006-01-04| 589.99
#2006-01-05| 597.07
#2006-01-06| 599.86
#2006-01-09| 603.92
#2006-01-10| 597.38
#2006-01-11| 601.02
#2006-01-12| 605.32
#2006-01-13| 602.09
#2006-01-16| .
#2006-01-17| 602.41
#2006-01-18| 572.22
#2006-01-19| 581.26
#2006-01-20| 577.64
#2006-01-23| 578.94
#2006-01-24| 582.36
#2006-01-25| 591.62
#2006-01-26| 594.86
#2006-01-27| 604.27
#2006-01-30| 605.01
#2006-01-31| 611.86
#2006-02-01| 611.57
#2006-02-02| 610.55
#2006-02-03| 611.33
#2006-02-06| 623.78
#2006-02-07| 624.95
#2006-02-08| 608.93
#2006-02-09| 606.91
#2006-02-10| 610.00
#2006-02-13| 601.68
#2006-02-14| 602.73
#2006-02-15| 602.31
#2006-02-16| 602.07
#2006-02-17| 600.52
#2006-02-20| .
#2006-02-21| 606.15
#2006-02-22| 609.70
#2006-02-23| 612.34
#2006-02-24| 618.54
#2006-02-27| 620.18
#2006-02-28| 617.83
#2006-03-01| 621.91
#2006-03-02| 625.42
#2006-03-03| 626.93
#2006-03-06| 636.22
#2006-03-07| 628.89
#2006-03-08| 615.02
#2006-03-09| 614.78
#2006-03-10| 620.28
#2006-03-13| 628.30
#2006-03-14| 626.40
#2006-03-15| 631.02
#2006-03-16| 638.23
#2006-03-17| 640.50
#2006-03-20| 642.12
#2006-03-21| 635.32
#2006-03-22| 627.31
#2006-03-23| 631.30
#2006-03-24| 638.53
#2006-03-27| 648.85
#2006-03-28| 649.07
#2006-03-29| 650.60
#2006-03-30| 660.25
#2006-03-31| 664.31
#2006-04-03| 673.97
#2006-04-04| 676.66
#2006-04-05| 676.66
#2006-04-06| 682.42
#2006-04-07| 679.81
#2006-04-10| 678.93
#2006-04-11| 679.62
#2006-04-12| 676.93
#2006-04-13| 688.14
#2006-04-14| .
#2006-04-17| 703.22
#2006-04-18| 711.59
#2006-04-19| 722.95
#2006-04-20| 735.47
#2006-04-21| 726.14
#2006-04-24| 731.19
#2006-04-25| 723.96
#2006-04-26| 737.05
#2006-04-27| 738.44
#2006-04-28| 729.00
#2006-05-01| 734.52
#2006-05-02| 748.38
#2006-05-03| 753.35
#2006-05-04| 752.68
#2006-05-05| 757.11
#2006-05-08| 773.53
#2006-05-09| 772.36
#2006-05-10| 780.47
#2006-05-11| 775.36
#2006-05-12| 766.28
#2006-05-15| 728.99
#2006-05-16| 711.95
#2006-05-17| 734.05
#2006-05-18| 699.98
#2006-05-19| 694.80
#2006-05-22| 666.69
#2006-05-23| 673.54
#2006-05-24| 668.09
#2006-05-25| 659.98
#2006-05-26| 672.16
#2006-05-29| .
#2006-05-30| 670.17
#2006-05-31| 666.85
#2006-06-01| 651.79
#2006-06-02| 666.46
#2006-06-05| 656.19
#2006-06-06| 651.95
#2006-06-07| 635.07
#2006-06-08| 606.28
#2006-06-09| 618.00
#2006-06-12| 611.65
#2006-06-13| 592.31
#2006-06-14| 591.96
#2006-06-15| 602.37
#2006-06-16| 628.45
#2006-06-19| 630.30
#2006-06-20| 617.43
#2006-06-21| 626.87
#2006-06-22| 637.02
#2006-06-23| 640.33
#2006-06-26| 641.11
#2006-06-27| 650.04
#2006-06-28| 652.74
#2006-06-29| 656.62
#2006-06-30| 679.74
#2006-07-03| 684.23
#2006-07-04| .
#2006-07-05| 683.85
#2006-07-06| 679.17
#2006-07-07| 675.62
#2006-07-10| 680.22
#2006-07-11| 674.37
#2006-07-12| 678.39
#2006-07-13| 667.99
#2006-07-14| 655.55
#2006-07-17| 642.50
#2006-07-18| 634.76
#2006-07-19| 627.13
#2006-07-20| 645.60
#2006-07-21| 639.61
#2006-07-24| 635.32
#2006-07-25| 637.14
#2006-07-26| 633.65
#2006-07-27| 638.49
#2006-07-28| 636.84
#2006-07-31| 636.66
#2006-08-01| 632.32
#2006-08-02| 634.55
#2006-08-03| 634.46
#2006-08-04| 633.13
#2006-08-07| 631.01
#2006-08-08| 638.66
#2006-08-09| 646.63
#2006-08-10| 644.83
#2006-08-11| 647.07
#2006-08-14| 647.64
#2006-08-15| 646.50
#2006-08-16| 651.25
#2006-08-17| 652.06
#2006-08-18| 650.03
#2006-08-21| 646.57
#2006-08-22| 651.92
#2006-08-23| 649.21
#2006-08-24| 655.09
#2006-08-25| 655.85
#2006-08-28| 657.81
#2006-08-29| 662.85
#2006-08-30| 662.08
#2006-08-31| 657.54
#2006-09-01| 659.73
#2006-09-04| .
#2006-09-05| 668.60
#2006-09-06| 674.08
#2006-09-07| 672.00
#2006-09-08| 669.66
#2006-09-11| 654.44
#2006-09-12| 650.66
#2006-09-13| 653.28
#2006-09-14| 657.20
#2006-09-15| 657.77
#2006-09-18| 662.26
#2006-09-19| 662.35
#2006-09-20| 663.68
#2006-09-21| 669.51
#2006-09-22| 669.10
#2006-09-25| 670.42
#2006-09-26| 669.86
#2006-09-27| 675.39
#2006-09-28| 676.33
#2006-09-29| 676.44
#2006-10-02| 676.42
#2006-10-03| 675.90
#2006-10-04| 666.64
#2006-10-05| 671.95
#2006-10-06| 673.93
#2006-10-09| 668.91
#2006-10-10| 672.48
#2006-10-11| 673.77
#2006-10-12| 682.96
#2006-10-13| 693.02
#2006-10-16| 701.80
#2006-10-17| 704.68
#2006-10-18| 702.85
#2006-10-19| 699.90
#2006-10-20| 705.51
#2006-10-23| 704.19
#2006-10-24| 706.81
#2006-10-25| 711.80
#2006-10-26| 715.29
#2006-10-27| 719.03
#2006-10-30| 716.65
#2006-10-31| 716.22
#2006-11-01| 725.65
#2006-11-02| 733.27
#2006-11-03| 740.09
#2006-11-06| 740.55
#2006-11-07| 748.59
#2006-11-08| 743.18
#2006-11-09| 746.62
#2006-11-10| 750.32
#2006-11-13| 748.34
#2006-11-14| 746.96
#2006-11-15| 746.36
#2006-11-16| 752.32
#2006-11-17| 748.86
#2006-11-20| 747.24
#2006-11-21| 757.04
#2006-11-22| 764.39
#2006-11-23| .
#2006-11-24| 770.28
#2006-11-27| 772.89
#2006-11-28| 765.21
#2006-11-29| 771.40
#2006-11-30| 778.02
#2006-12-01| 787.21
#2006-12-04| 789.23
#2006-12-05| 795.73
#2006-12-06| 797.86
#2006-12-07| 795.46
#2006-12-08| 785.10
#2006-12-11| 780.97
#2006-12-12| 777.23
#2006-12-13| 776.72
#2006-12-14| 790.92
#2006-12-15| 798.16
#2006-12-18| 805.24
#2006-12-19| 786.49
#2006-12-20| 799.29
#2006-12-21| 801.29
#2006-12-22| 800.14
#2006-12-25| .
#2006-12-26| 806.70
#2006-12-27| 809.97
#2006-12-28| 810.16
#2006-12-29| 812.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 813.80
#2007-01-04| 803.03
#2007-01-05| 795.34
#2007-01-08| 784.64
#2007-01-09| 786.18
#2007-01-10| 773.39
#2007-01-11| 779.82
#2007-01-12| 799.58
#2007-01-15| .
#2007-01-16| 810.19
#2007-01-17| 810.72
#2007-01-18| 825.14
#2007-01-19| 821.50
#2007-01-22| 826.16
#2007-01-23| 826.41
#2007-01-24| 841.86
#2007-01-25| 838.55
#2007-01-26| 829.85
#2007-01-29| 833.94
#2007-01-30| 838.37
#2007-01-31| 830.39
#2007-02-01| 845.48
#2007-02-02| 851.71
#2007-02-05| 851.65
#2007-02-06| 859.74
#2007-02-07| 862.80
#2007-02-08| 863.15
#2007-02-09| 862.96
#2007-02-12| 855.42
#2007-02-13| 849.11
#2007-02-14| 861.04
#2007-02-15| 873.29
#2007-02-16| 876.13
#2007-02-19| .
#2007-02-20| 879.16
#2007-02-21| 879.81
#2007-02-22| 886.62
#2007-02-23| 885.54
#2007-02-26| 896.05
#2007-02-27| 884.71
#2007-02-28| 859.63
#2007-03-01| 853.89
#2007-03-02| 853.00
#2007-03-05| 806.52
#2007-03-06| 827.96
#2007-03-07| 834.03
#2007-03-08| 852.27
#2007-03-09| 855.98
#2007-03-12| 866.32
#2007-03-13| 868.06
#2007-03-14| 849.85
#2007-03-15| 866.79
#2007-03-16| 866.98
#2007-03-19| 866.28
#2007-03-20| 867.96
#2007-03-21| 875.48
#2007-03-22| 889.40
#2007-03-23| 894.87
#2007-03-26| 894.51
#2007-03-27| 894.46
#2007-03-28| 887.68
#2007-03-29| 893.24
#2007-03-30| 902.80
#2007-04-02| 897.32
#2007-04-03| 908.26
#2007-04-04| 922.22
#2007-04-05| 921.80
#2007-04-06| .
#2007-04-09| 934.61
#2007-04-10| 939.55
#2007-04-11| 945.49
#2007-04-12| 941.31
#2007-04-13| 941.62
#2007-04-16| 959.92
#2007-04-17| 958.32
#2007-04-18| 960.68
#2007-04-19| 942.37
#2007-04-20| 964.03
#2007-04-23| 977.10
#2007-04-24| 992.41
#2007-04-25| 988.60
#2007-04-26| 990.21
#2007-04-27| 971.09
#2007-04-30| 969.54
#2007-05-01| 969.92
#2007-05-02| 971.43
#2007-05-03| 987.68
#2007-05-04| 993.78
#2007-05-07|1005.71
#2007-05-08|1009.74
#2007-05-09|1013.18
#2007-05-10|1022.00
#2007-05-11|1018.11
#2007-05-14|1041.94
#2007-05-15|1029.70
#2007-05-16|1035.80
#2007-05-17|1044.72
#2007-05-18|1038.40
#2007-05-21|1061.96
#2007-05-22|1073.91
#2007-05-23|1077.25
#2007-05-24|1071.27
#2007-05-25|1061.68
#2007-05-28| .
#2007-05-29|1075.72
#2007-05-30|1065.13
#2007-05-31|1082.54
#2007-06-01|1103.00
#2007-06-04|1115.19
#2007-06-05|1115.95
#2007-06-06|1106.61
#2007-06-07|1100.28
#2007-06-08|1082.35
#2007-06-11|1094.87
#2007-06-12|1097.42
#2007-06-13|1090.46
#2007-06-14|1121.42
#2007-06-15|1133.56
#2007-06-18|1141.99
#2007-06-19|1149.84
#2007-06-20|1160.10
#2007-06-21|1166.13
#2007-06-22|1163.86
#2007-06-25|1161.43
#2007-06-26|1149.97
#2007-06-27|1136.48
#2007-06-28|1140.12
#2007-06-29|1147.66
#2007-07-02|1158.93
#2007-07-03|1183.21
#2007-07-04| .
#2007-07-05|1207.03
#2007-07-06|1213.61
#2007-07-09|1234.37
#2007-07-10|1235.78
#2007-07-11|1223.26
#2007-07-12|1243.52
#2007-07-13|1293.52
#2007-07-16|1296.39
#2007-07-17|1302.83
#2007-07-18|1278.36
#2007-07-19|1295.44
#2007-07-20|1321.50
#2007-07-23|1338.54
#2007-07-24|1358.25
#2007-07-25|1354.61
#2007-07-26|1331.13
#2007-07-27|1272.75
#2007-07-30|1273.07
#2007-07-31|1304.84
#2007-08-01|1245.70
#2007-08-02|1246.57
#2007-08-03|1259.88
#2007-08-06|1227.39
#2007-08-07|1224.14
#2007-08-08|1263.02
#2007-08-09|1269.07
#2007-08-10|1218.42
#2007-08-13|1233.94
#2007-08-14|1229.28
#2007-08-15|1203.90
#2007-08-16|1125.62
#2007-08-17|1086.57
#2007-08-20|1158.97
#2007-08-21|1163.87
#2007-08-22|1197.08
#2007-08-23|1224.47
#2007-08-24|1228.54
#2007-08-27|1290.22
#2007-08-28|1306.05
#2007-08-29|1304.08
#2007-08-30|1315.96
#2007-08-31|1361.52
#2007-09-03| .
#2007-09-04|1367.95
#2007-09-05|1359.78
#2007-09-06|1381.60
#2007-09-07|1374.64
#2007-09-10|1365.72
#2007-09-11|1392.27
#2007-09-12|1391.63
#2007-09-13|1398.97
#2007-09-14|1430.13
#2007-09-17|1427.27
#2007-09-18|1432.02
#2007-09-19|1504.95
#2007-09-20|1540.21
#2007-09-21|1564.02
#2007-09-24|1601.69
#2007-09-25|1600.82
#2007-09-26|1600.04
#2007-09-27|1612.41
#2007-09-28|1631.60
#2007-10-01|1644.16
#2007-10-02|1721.44
#2007-10-03|1723.67
#2007-10-04|1678.58
#2007-10-05|1701.47
#2007-10-08|1700.35
#2007-10-09|1728.95
#2007-10-10|1757.83
#2007-10-11|1822.18
#2007-10-12|1788.67
#2007-10-15|1827.66
#2007-10-16|1819.06
#2007-10-17|1792.09
#2007-10-18|1772.89
#2007-10-19|1746.71
#2007-10-22|1677.81
#2007-10-23|1740.44
#2007-10-24|1746.12
#2007-10-25|1769.48
#2007-10-26|1798.74
#2007-10-29|1859.77
#2007-10-30|1851.00
#2007-10-31|1854.62
#2007-11-01|1829.85
#2007-11-02|1807.37
#2007-11-05|1774.48
#2007-11-06|1784.30
#2007-11-07|1798.53
#2007-11-08|1743.01
#2007-11-09|1745.92
#2007-11-12|1683.44
#2007-11-13|1678.74
#2007-11-14|1745.24
#2007-11-15|1723.25
#2007-11-16|1687.77
#2007-11-19|1658.24
#2007-11-20|1648.85
#2007-11-21|1592.54
#2007-11-22| .
#2007-11-23|1594.01
#2007-11-26|1676.94
#2007-11-27|1665.45
#2007-11-28|1651.85
#2007-11-29|1681.68
#2007-11-30|1727.73
#2007-12-03|1750.51
#2007-12-04|1765.54
#2007-12-05|1780.74
#2007-12-06|1798.57
#2007-12-07|1791.54
#2007-12-10|1765.25
#2007-12-11|1795.20
#2007-12-12|1784.15
#2007-12-13|1750.39
#2007-12-14|1738.29
#2007-12-17|1662.34
#2007-12-18|1641.58
#2007-12-19|1649.67
#2007-12-20|1648.92
#2007-12-21|1663.77
#2007-12-24|1705.61
#2007-12-25| .
#2007-12-26|1728.43
#2007-12-27|1738.97
#2007-12-28|1744.09
#2007-12-31|1751.06
#2008-01-01| .
#2008-01-02|1735.97
#2008-01-03|1727.91
#2008-01-04|1768.09
#2008-01-07|1747.27
#2008-01-08|1750.53
#2008-01-09|1769.56
#2008-01-10|1754.56
#2008-01-11|1754.44
#2008-01-14|1777.90
#2008-01-15|1759.75
#2008-01-16|1692.64
#2008-01-17|1670.56
#2008-01-18|1615.57
#2008-01-21| .
#2008-01-22|1384.58
#2008-01-23|1446.24
#2008-01-24|1431.22
#2008-01-25|1521.53
#2008-01-28|1490.86
#2008-01-29|1500.04
#2008-01-30|1454.63
#2008-01-31|1450.25
#2008-02-01|1490.03
#2008-02-04|1541.31
#2008-02-05|1550.67
#2008-02-06|1512.31
#2008-02-07|1485.48
#2008-02-08|1479.98
#2008-02-11|1421.91
#2008-02-12|1439.64
#2008-02-13|1462.58
#2008-02-14|1533.63
#2008-02-15|1553.57
#2008-02-18| .
#2008-02-19|1557.93
#2008-02-20|1524.03
#2008-02-21|1548.02
#2008-02-22|1531.99
#2008-02-25|1563.47
#2008-02-26|1582.80
#2008-02-27|1610.43
#2008-02-28|1612.81
#2008-02-29|1586.16
#2008-03-03|1524.80
#2008-03-04|1512.93
#2008-03-05|1512.47
#2008-03-06|1526.86
#2008-03-07|1486.39
#2008-03-10|1467.00
#2008-03-11|1472.61
#2008-03-12|1484.91
#2008-03-13|1406.10
#2008-03-14|1398.74
#2008-03-17|1316.85
#2008-03-18|1318.58
#2008-03-19|1337.12
#2008-03-20|1319.19
#2008-03-21| .
#2008-03-24|1347.88
#2008-03-25|1401.90
#2008-03-26|1401.00
#2008-03-27|1392.70
#2008-03-28|1436.09
#2008-03-31|1399.55
#2008-04-01|1391.61
#2008-04-02|1399.91
#2008-04-03|1416.53
#2008-04-04|1420.74
#2008-04-07|1458.82
#2008-04-08|1445.99
#2008-04-09|1441.79
#2008-04-10|1458.58
#2008-04-11|1479.97
#2008-04-14|1450.13
#2008-04-15|1451.58
#2008-04-16|1466.47
#2008-04-17|1484.78
#2008-04-18|1483.66
#2008-04-21|1506.05
#2008-04-22|1507.64
#2008-04-23|1529.83
#2008-04-24|1537.22
#2008-04-25|1529.98
#2008-04-28|1526.59
#2008-04-29|1528.14
#2008-04-30|1514.56
#2008-05-01|1514.95
#2008-05-02|1518.83
#2008-05-05|1518.53
#2008-05-06|1527.59
#2008-05-07|1516.50
#2008-05-08|1502.66
#2008-05-09|1488.30
#2008-05-12|1483.63
#2008-05-13|1501.53
#2008-05-14|1510.89
#2008-05-15|1542.62
#2008-05-16|1566.53
#2008-05-19|1592.50
#2008-05-20|1579.97
#2008-05-21|1574.64
#2008-05-22|1559.55
#2008-05-23|1541.13
#2008-05-26| .
#2008-05-27|1512.95
#2008-05-28|1517.21
#2008-05-29|1528.87
#2008-05-30|1524.04
#2008-06-02|1530.69
#2008-06-03|1520.34
#2008-06-04|1485.21
#2008-06-05|1476.76
#2008-06-06|1484.75
#2008-06-09|1475.43
#2008-06-10|1447.34
#2008-06-11|1455.09
#2008-06-12|1436.93
#2008-06-13|1421.48
#2008-06-16|1441.38
#2008-06-17|1454.57
#2008-06-18|1452.15
#2008-06-19|1430.02
#2008-06-20|1398.28
#2008-06-23|1365.24
#2008-06-24|1351.87
#2008-06-25|1364.58
#2008-06-26|1377.62
#2008-06-27|1342.13
#2008-06-30|1337.00
#2008-07-01|1322.87
#2008-07-02|1321.97
#2008-07-03|1254.58
#2008-07-04| .
#2008-07-07|1258.00
#2008-07-08|1229.10
#2008-07-09|1261.99
#2008-07-10|1276.24
#2008-07-11|1290.42
#2008-07-14|1291.86
#2008-07-15|1244.52
#2008-07-16|1240.86
#2008-07-17|1255.65
#2008-07-18|1233.00
#2008-07-21|1262.68
#2008-07-22|1266.63
#2008-07-23|1314.14
#2008-07-24|1309.11
#2008-07-25|1263.98
#2008-07-28|1271.47
#2008-07-29|1243.09
#2008-07-30|1273.72
#2008-07-31|1291.50
#2008-08-01|1287.69
#2008-08-04|1258.77
#2008-08-05|1209.53
#2008-08-06|1219.00
#2008-08-07|1210.21
#2008-08-08|1207.02
#2008-08-11|1188.70
#2008-08-12|1168.28
#2008-08-13|1156.28
#2008-08-14|1171.97
#2008-08-15|1160.44
#2008-08-18|1132.00
#2008-08-19|1116.23
#2008-08-20|1141.48
#2008-08-21|1130.47
#2008-08-22|1136.51
#2008-08-25|1134.80
#2008-08-26|1116.02
#2008-08-27|1131.89
#2008-08-28|1115.78
#2008-08-29|1134.66
#2008-09-01| .
#2008-09-02|1102.90
#2008-09-03|1080.51
#2008-09-04|1059.47
#2008-09-05|1026.18
#2008-09-08|1072.83
#2008-09-09|1031.71
#2008-09-10| 994.73
#2008-09-11| 961.08
#2008-09-12| 964.72
#2008-09-15| 947.46
#2008-09-16| 890.82
#2008-09-17| 896.68
#2008-09-18| 890.09
#2008-09-19| 976.85
#2008-09-22| 992.78
#2008-09-23| 978.69
#2008-09-24| 975.16
#2008-09-25| 960.11
#2008-09-26| 933.35
#2008-09-29| 895.73
#2008-09-30| 882.63
#2008-10-01| 887.63
#2008-10-02| 870.63
#2008-10-03| 848.58
#2008-10-06| 766.09
#2008-10-07| 755.64
#2008-10-08| 685.65
#2008-10-09| 694.29
#2008-10-10| 675.07
#2008-10-13| 712.21
#2008-10-14| 749.97
#2008-10-15| 706.13
#2008-10-16| 633.17
#2008-10-17| 623.90
#2008-10-20| 640.13
#2008-10-21| 639.41
#2008-10-22| 596.33
#2008-10-23| 555.02
#2008-10-24| 505.83
#2008-10-27| 479.77
#2008-10-28| 509.72
#2008-10-29| 523.93
#2008-10-30| 607.90
#2008-10-31| 633.50
#2008-11-03| 658.19
#2008-11-04| 651.73
#2008-11-05| 661.83
#2008-11-06| 599.97
#2008-11-07| 612.85
#2008-11-10| 652.54
#2008-11-11| 628.86
#2008-11-12| 611.34
#2008-11-13| 581.70
#2008-11-14| 580.72
#2008-11-17| 574.85
#2008-11-18| 547.70
#2008-11-19| 533.50
#2008-11-20| 495.59
#2008-11-21| 507.86
#2008-11-24| 499.96
#2008-11-25| 511.40
#2008-11-26| 531.87
#2008-11-27| .
#2008-11-28| 556.00
#2008-12-01| 558.97
#2008-12-02| 535.61
#2008-12-03| 541.47
#2008-12-04| 544.08
#2008-12-05| 554.45
#2008-12-08| 591.89
#2008-12-09| 605.69
#2008-12-10| 646.59
#2008-12-11| 652.48
#2008-12-12| 619.93
#2008-12-15| 643.34
#2008-12-16| 643.44
#2008-12-17| 662.04
#2008-12-18| 677.88
#2008-12-19| 663.30
#2008-12-22| 642.92
#2008-12-23| 612.74
#2008-12-24| 617.30
#2008-12-25| .
#2008-12-26| 618.19
#2008-12-29| 628.18
#2008-12-30| 640.00
#2008-12-31| 640.77
#2009-01-01| .
#2009-01-02| 652.35
#2009-01-05| 677.36
#2009-01-06| 688.12
#2009-01-07| 703.07
#2009-01-08| 666.78
#2009-01-09| 650.75
#2009-01-12| 625.47
#2009-01-13| 616.53
#2009-01-14| 625.28
#2009-01-15| 589.48
#2009-01-16| 600.26
#2009-01-19| .
#2009-01-20| 589.60
#2009-01-21| 578.24
#2009-01-22| 580.52
#2009-01-23| 567.55
#2009-01-26| 567.66
#2009-01-27| 572.69
#2009-01-28| 587.44
#2009-01-29| 598.47
#2009-01-30| 604.32
#2009-02-02| 595.19
#2009-02-03| 600.23
#2009-02-04| 617.74
#2009-02-05| 623.27
#2009-02-06| 642.42
#2009-02-09| 647.90
#2009-02-10| 644.27
#2009-02-11| 634.88
#2009-02-12| 618.53
#2009-02-13| 630.30
#2009-02-16| .
#2009-02-17| 591.16
#2009-02-18| 584.47
#2009-02-19| 583.28
#2009-02-20| 564.40
#2009-02-23| 576.60
#2009-02-24| 552.38
#2009-02-25| 557.78
#2009-02-26| 548.58
#2009-02-27| 541.91
#2009-03-02| 513.02
#2009-03-03| 514.13
#2009-03-04| 531.49
#2009-03-05| 531.73
#2009-03-06| 531.54
#2009-03-09| 530.98
#2009-03-10| 549.07
#2009-03-11| 569.88
#2009-03-12| 564.68
#2009-03-13| 580.57
#2009-03-16| 596.53
#2009-03-17| 608.09
#2009-03-18| 607.84
#2009-03-19| 615.78
#2009-03-20| 626.57
#2009-03-23| 660.17
#2009-03-24| 668.89
#2009-03-25| 670.38
#2009-03-26| 684.05
#2009-03-27| 682.33
#2009-03-30| 642.78
#2009-03-31| 644.17
#2009-04-01| 653.70
#2009-04-02| 691.03
#2009-04-03| 695.35
#2009-04-06| 713.86
#2009-04-07| 705.45
#2009-04-08| 684.65
#2009-04-09| 712.83
#2009-04-10| .
#2009-04-13| 731.16
#2009-04-14| 752.87
#2009-04-15| 764.17
#2009-04-16| 768.61
#2009-04-17| 753.34
#2009-04-20| 769.77
#2009-04-21| 760.44
#2009-04-22| 746.07
#2009-04-23| 756.11
#2009-04-24| 762.79
#2009-04-27| 749.19
#2009-04-28| 723.31
#2009-04-29| 746.70
#2009-04-30| 788.56
#2009-05-01| 789.19
#2009-05-04| 838.06
#2009-05-05| 847.33
#2009-05-06| 859.85
#2009-05-07| 880.06
#2009-05-08| 888.18
#2009-05-11| 883.84
#2009-05-12| 873.13
#2009-05-13| 882.17
#2009-05-14| 845.04
#2009-05-15| 854.34
#2009-05-18| 874.58
#2009-05-19| 905.00
#2009-05-20| 909.31
#2009-05-21| 902.01
#2009-05-22| 894.04
#2009-05-25| .
#2009-05-26| 888.83
#2009-05-27| 905.32
#2009-05-28| 914.25
#2009-05-29| 930.58
#2009-06-01| 976.12
#2009-06-02| 977.11
#2009-06-03| 984.85
#2009-06-04| 957.93
#2009-06-05| 963.74
#2009-06-08| 938.23
#2009-06-09| 927.54
#2009-06-10| 964.92
#2009-06-11| 973.09
#2009-06-12| 977.22
#2009-06-15| 951.55
#2009-06-16| 941.69
#2009-06-17| 921.32
#2009-06-18| 899.93
#2009-06-19| 909.62
#2009-06-22| 905.81
#2009-06-23| 867.22
#2009-06-24| 887.84
#2009-06-25| 900.64
#2009-06-26| 920.42
#2009-06-29| 920.45
#2009-06-30| 920.70
#2009-07-01| 928.06
#2009-07-02| 931.72
#2009-07-03| .
#2009-07-06| 918.30
#2009-07-07| 914.07
#2009-07-08| 896.60
#2009-07-09| 900.85
#2009-07-10| 896.29
#2009-07-13| 866.20
#2009-07-14| 892.00
#2009-07-15| 918.21
#2009-07-16| 926.97
#2009-07-17| 942.23
#2009-07-20| 972.23
#2009-07-21| 983.21
#2009-07-22| 983.76
#2009-07-23| 995.83
#2009-07-24|1015.57
#2009-07-27|1035.59
#2009-07-28|1049.91
#2009-07-29|1025.24
#2009-07-30|1041.05
#2009-07-31|1069.73
#2009-08-03|1093.45
#2009-08-04|1108.50
#2009-08-05|1094.45
#2009-08-06|1096.19
#2009-08-07|1081.75
#2009-08-10|1090.99
#2009-08-11|1091.61
#2009-08-12|1065.40
#2009-08-13|1090.58
#2009-08-14|1097.54
#2009-08-17|1044.02
#2009-08-18|1047.65
#2009-08-19|1023.84
#2009-08-20|1046.14
#2009-08-21|1048.65
#2009-08-24|1081.61
#2009-08-25|1072.46
#2009-08-26|1072.80
#2009-08-27|1057.91
#2009-08-28|1062.71
#2009-08-31|1047.35
#2009-09-01|1052.16
#2009-09-02|1037.64
#2009-09-03|1055.29
#2009-09-04|1067.22
#2009-09-07| .
#2009-09-08|1113.35
#2009-09-09|1116.53
#2009-09-10|1136.91
#2009-09-11|1144.41
#2009-09-14|1132.46
#2009-09-15|1157.48
#2009-09-16|1198.80
#2009-09-17|1215.05
#2009-09-18|1202.96
#2009-09-21|1193.60
#2009-09-22|1202.38
#2009-09-23|1197.98
#2009-09-24|1177.81
#2009-09-25|1171.93
#2009-09-28|1148.85
#2009-09-29|1162.14
#2009-09-30|1163.46
#2009-10-01|1165.62
#2009-10-02|1145.79
#2009-10-05|1141.17
#2009-10-06|1164.24
#2009-10-07|1182.98
#2009-10-08|1190.59
#2009-10-09|1203.54
#2009-10-12|1192.39
#2009-10-13|1189.80
#2009-10-14|1224.71
#2009-10-15|1238.55
#2009-10-16|1229.12
#2009-10-19|1237.91
#2009-10-20|1239.49
#2009-10-21|1230.87
#2009-10-22|1209.20
#2009-10-23|1228.49
#2009-10-26|1237.21
#2009-10-27|1211.41
#2009-10-28|1177.52
#2009-10-29|1145.20
#2009-10-30|1160.06
#2009-11-02|1155.26
#2009-11-03|1132.80
#2009-11-04|1169.99
#2009-11-05|1163.99
#2009-11-06|1193.96
#2009-11-09|1223.66
#2009-11-10|1225.43
#2009-11-11|1244.35
#2009-11-12|1234.67
#2009-11-13|1246.84
#2009-11-16|1280.65
#2009-11-17|1282.21
#2009-11-18|1288.64
#2009-11-19|1276.94
#2009-11-20|1271.54
#2009-11-23|1282.39
#2009-11-24|1279.11
#2009-11-25|1296.59
#2009-11-26| .
#2009-11-27|1228.50
#2009-11-30|1261.50
#2009-12-01|1289.54
#2009-12-02|1306.21
#2009-12-03|1318.90
#2009-12-04|1316.05
#2009-12-07|1303.30
#2009-12-08|1298.05
#2009-12-09|1282.18
#2009-12-10|1284.58
#2009-12-11|1309.78
#2009-12-14|1317.36
#2009-12-15|1314.17
#2009-12-16|1305.12
#2009-12-17|1288.16
#2009-12-18|1281.05
#2009-12-21|1266.83
#2009-12-22|1282.50
#2009-12-23|1299.00
#2009-12-24|1318.52
#2009-12-25| .
#2009-12-28|1325.73
#2009-12-29|1327.50
#2009-12-30|1326.20
#2009-12-31|1338.44
#2010-01-01| .
#2010-01-04|1354.07
#2010-01-05|1398.58
#2010-01-06|1419.62
#2010-01-07|1415.78
#2010-01-08|1416.26
#2010-01-11|1444.63
#2010-01-12|1433.24
#2010-01-13|1396.59
#2010-01-14|1402.78
#2010-01-15|1396.45
#2010-01-18| .
#2010-01-19|1391.09
#2010-01-20|1384.93
#2010-01-21|1357.21
#2010-01-22|1323.87
#2010-01-25|1309.78
#2010-01-26|1269.85
#2010-01-27|1247.55
#2010-01-28|1265.11
#2010-01-29|1237.59
#2010-02-01|1232.58
#2010-02-02|1231.37
#2010-02-03|1269.19
#2010-02-04|1249.48
#2010-02-05|1194.43
#2010-02-08|1182.70
#2010-02-09|1195.84
#2010-02-10|1208.10
#2010-02-11|1228.41
#2010-02-12|1228.93
#2010-02-15| .
#2010-02-16|1240.54
#2010-02-17|1260.55
#2010-02-18|1248.06
#2010-02-19|1220.88
#2010-02-22|1252.31
#2010-02-23|1267.84
#2010-02-24|1252.03
#2010-02-25|1243.36
#2010-02-26|1259.40
#2010-03-01|1270.58
#2010-03-02|1284.48
#2010-03-03|1295.96
#2010-03-04|1296.19
#2010-03-05|1310.45
#2010-03-08|1333.69
#2010-03-09|1329.95
#2010-03-10|1331.03
#2010-03-11|1320.78
#2010-03-12|1327.17
#2010-03-15|1309.33
#2010-03-16|1310.98
#2010-03-17|1341.29
#2010-03-18|1334.97
#2010-03-19|1337.43
#2010-03-22|1308.43
#2010-03-23|1308.22
#2010-03-24|1309.05
#2010-03-25|1304.22
#2010-03-26|1323.34
#2010-03-29|1339.59
#2010-03-30|1345.61
#2010-03-31|1336.19
#2010-04-01|1357.32
#2010-04-02| .
#2010-04-05|1381.34
#2010-04-06|1388.16
#2010-04-07|1407.43
#2010-04-08|1397.72
#2010-04-09|1406.13
#2010-04-12|1402.90
#2010-04-13|1390.43
#2010-04-14|1400.07
#2010-04-15|1407.68
#2010-04-16|1398.87
#2010-04-19|1357.11
#2010-04-20|1370.71
#2010-04-21|1384.48
#2010-04-22|1378.69
#2010-04-23|1368.75
#2010-04-26|1401.56
#2010-04-27|1391.46
#2010-04-28|1371.58
#2010-04-29|1367.48
#2010-04-30|1381.93
#2010-05-03|1354.94
#2010-05-04|1344.28
#2010-05-05|1313.24
#2010-05-06|1283.34
#2010-05-07|1261.26
#2010-05-10|1311.80
#2010-05-11|1288.54
#2010-05-12|1286.25
#2010-05-13|1303.92
#2010-05-14|1293.78
#2010-05-17|1248.66
#2010-05-18|1246.74
#2010-05-19|1206.92
#2010-05-20|1173.91
#2010-05-21|1163.13
#2010-05-24|1165.28
#2010-05-25|1103.24
#2010-05-26|1127.33
#2010-05-27|1160.94
#2010-05-28|1196.29
#2010-05-31| .
#2010-06-01|1161.22
#2010-06-02|1156.43
#2010-06-03|1188.35
#2010-06-04|1178.84
#2010-06-07|1136.28
#2010-06-08|1137.21
#2010-06-09|1132.79
#2010-06-10|1143.28
#2010-06-11|1162.48
#2010-06-14|1190.32
#2010-06-15|1192.37
#2010-06-16|1205.38
#2010-06-17|1218.90
#2010-06-18|1218.16
#2010-06-21|1281.25
#2010-06-22|1266.37
#2010-06-23|1260.90
#2010-06-24|1254.86
#2010-06-25|1228.41
#2010-06-28|1228.32
#2010-06-29|1193.30
#2010-06-30|1189.63
#2010-07-01|1176.66
#2010-07-02|1162.96
#2010-07-05| .
#2010-07-06|1196.12
#2010-07-07|1188.64
#2010-07-08|1207.23
#2010-07-09|1229.67
#2010-07-12|1234.15
#2010-07-13|1224.86
#2010-07-14|1230.75
#2010-07-15|1220.73
#2010-07-16|1220.44
#2010-07-19|1212.83
#2010-07-20|1227.05
#2010-07-21|1255.30
#2010-07-22|1259.01
#2010-07-23|1271.07
#2010-07-26|1267.68
#2010-07-27|1274.50
#2010-07-28|1273.23
#2010-07-29|1274.91
#2010-07-30|1260.83
#2010-08-02|1295.57
#2010-08-03|1303.30
#2010-08-04|1306.29
#2010-08-05|1303.95
#2010-08-06|1306.82
#2010-08-09|1314.22
#2010-08-10|1302.65
#2010-08-11|1285.64
#2010-08-12|1259.60
#2010-08-13|1272.65
#2010-08-16|1267.90
#2010-08-17|1277.73
#2010-08-18|1292.12
#2010-08-19|1312.69
#2010-08-20|1307.40
#2010-08-23|1304.44
#2010-08-24|1286.92
#2010-08-25|1266.80
#2010-08-26|1268.07
#2010-08-27|1268.88
#2010-08-30|1287.76
#2010-08-31|1276.20
#2010-09-01|1291.74
#2010-09-02|1305.74
#2010-09-03|1306.06
#2010-09-06| .
#2010-09-07|1337.71
#2010-09-08|1331.11
#2010-09-09|1340.65
#2010-09-10|1343.58
#2010-09-13|1371.99
#2010-09-14|1371.77
#2010-09-15|1378.32
#2010-09-16|1360.89
#2010-09-17|1374.90
#2010-09-20|1383.43
#2010-09-21|1386.27
#2010-09-22|1388.18
#2010-09-23|1389.48
#2010-09-24|1399.00
#2010-09-27|1420.29
#2010-09-28|1417.85
#2010-09-29|1430.75
#2010-09-30|1437.33
#2010-10-01|1455.62
#2010-10-04|1462.59
#2010-10-05|1456.79
#2010-10-06|1486.12
#2010-10-07|1483.66
#2010-10-08|1473.49
#2010-10-11|1487.11
#2010-10-12|1464.22
#2010-10-13|1479.82
#2010-10-14|1514.43
#2010-10-15|1514.11
#2010-10-18|1488.25
#2010-10-19|1480.91
#2010-10-20|1476.51
#2010-10-21|1489.86
#2010-10-22|1502.88
#2010-10-25|1532.87
#2010-10-26|1534.10
#2010-10-27|1505.88
#2010-10-28|1503.28
#2010-10-29|1482.68
#2010-11-01|1523.47
#2010-11-02|1524.03
#2010-11-03|1538.19
#2010-11-04|1559.88
#2010-11-05|1585.77
#2010-11-08|1601.96
#2010-11-09|1607.27
#2010-11-10|1604.71
#2010-11-11|1593.07
#2010-11-12|1549.40
#2010-11-15|1531.85
#2010-11-16|1520.30
#2010-11-17|1493.80
#2010-11-18|1526.09
#2010-11-19|1517.51
#2010-11-22|1525.63
#2010-11-23|1497.64
#2010-11-24|1498.15
#2010-11-25| .
#2010-11-26|1466.59
#2010-11-29|1474.46
#2010-11-30|1469.89
#2010-12-01|1504.04
#2010-12-02|1515.42
#2010-12-03|1515.01
#2010-12-06|1528.38
#2010-12-07|1544.59
#2010-12-08|1524.90
#2010-12-09|1522.46
#2010-12-10|1516.44
#2010-12-13|1522.31
#2010-12-14|1543.46
#2010-12-15|1537.46
#2010-12-16|1529.92
#2010-12-17|1532.13
#2010-12-20|1522.52
#2010-12-21|1551.52
#2010-12-22|1556.45
#2010-12-23|1557.66
#2010-12-24| .
#2010-12-27|1554.90
#2010-12-28|1556.98
#2010-12-29|1571.32
#2010-12-30|1587.82
#2010-12-31|1594.88
#2011-01-03|1619.63
#2011-01-04|1642.54
#2011-01-05|1639.79
#2011-01-06|1638.11
#2011-01-07|1601.49
#2011-01-10|1586.44
#2011-01-11|1602.23
#2011-01-12|1626.54
#2011-01-13|1624.21
#2011-01-14|1619.69
#2011-01-17| .
#2011-01-18|1603.14
#2011-01-19|1626.12
#2011-01-20|1599.79
#2011-01-21|1579.91
#2011-01-24|1573.05
#2011-01-25|1580.32
#2011-01-26|1591.65
#2011-01-27|1595.09
#2011-01-28|1593.28
#2011-01-31|1582.10
#2011-02-01|1582.79
#2011-02-02|1594.00
#2011-02-03|1600.49
#2011-02-04|1596.24
#2011-02-07|1602.26
#2011-02-08|1613.71
#2011-02-09|1584.43
#2011-02-10|1551.97
#2011-02-11|1533.77
#2011-02-14|1569.09
#2011-02-15|1572.45
#2011-02-16|1573.66
#2011-02-17|1588.11
#2011-02-18|1609.72
#2011-02-21| .
#2011-02-22|1572.91
#2011-02-23|1561.77
#2011-02-24|1531.53
#2011-02-25|1543.03
#2011-02-28|1542.29
#2011-03-01|1559.09
#2011-03-02|1542.78
#2011-03-03|1565.79
#2011-03-04|1586.49
#2011-03-07|1575.93
#2011-03-08|1590.22
#2011-03-09|1591.32
#2011-03-10|1566.01
#2011-03-11|1543.18
#2011-03-14|1601.33
#2011-03-15|1570.04
#2011-03-16|1585.78
#2011-03-17|1581.67
#2011-03-18|1597.85
#2011-03-21|1619.61
#2011-03-22|1625.39
#2011-03-23|1621.70
#2011-03-24|1630.70
#2011-03-25|1640.01
#2011-03-28|1645.03
#2011-03-29|1666.92
#2011-03-30|1684.72
#2011-03-31|1689.52
#2011-04-01|1709.58
#2011-04-04|1714.14
#2011-04-05|1724.86
#2011-04-06|1742.15
#2011-04-07|1749.98
#2011-04-08|1747.98
#2011-04-11|1745.51
#2011-04-12|1715.30
#2011-04-13|1739.39
#2011-04-14|1743.52
#2011-04-15|1744.79
#2011-04-18|1734.79
#2011-04-19|1726.15
#2011-04-20|1769.80
#2011-04-21|1807.48
#2011-04-22| .
#2011-04-25|1796.11
#2011-04-26|1786.21
#2011-04-27|1780.15
#2011-04-28|1786.69
#2011-04-29|1776.54
#2011-05-02|1786.68
#2011-05-03|1755.07
#2011-05-04|1735.36
#2011-05-05|1727.46
#2011-05-06|1701.09
#2011-05-09|1712.09
#2011-05-10|1720.74
#2011-05-11|1745.01
#2011-05-12|1703.74
#2011-05-13|1704.66
#2011-05-16|1677.06
#2011-05-17|1683.92
#2011-05-18|1709.54
#2011-05-19|1702.31
#2011-05-20|1699.41
#2011-05-23|1648.66
#2011-05-24|1658.10
#2011-05-25|1636.03
#2011-05-26|1667.17
#2011-05-27|1676.79
#2011-05-30| .
#2011-05-31|1715.66
#2011-06-01|1725.46
#2011-06-02|1699.66
#2011-06-03|1682.34
#2011-06-06|1681.36
#2011-06-07|1667.81
#2011-06-08|1659.86
#2011-06-09|1663.98
#2011-06-10|1647.31
#2011-06-13|1632.53
#2011-06-14|1651.37
#2011-06-15|1652.97
#2011-06-16|1617.01
#2011-06-17|1607.30
#2011-06-20|1588.98
#2011-06-21|1614.78
#2011-06-22|1618.88
#2011-06-23|1611.18
#2011-06-24|1624.50
#2011-06-27|1614.50
#2011-06-28|1613.04
#2011-06-29|1643.45
#2011-06-30|1670.00
#2011-07-01|1679.53
#2011-07-04| .
#2011-07-05|1709.42
#2011-07-06|1711.02
#2011-07-07|1714.40
#2011-07-08|1725.70
#2011-07-11|1697.31
#2011-07-12|1645.33
#2011-07-13|1679.69
#2011-07-14|1693.27
#2011-07-15|1692.51
#2011-07-18|1680.76
#2011-07-19|1678.83
#2011-07-20|1690.44
#2011-07-21|1686.29
#2011-07-22|1711.59
#2011-07-25|1700.51
#2011-07-26|1715.80
#2011-07-27|1718.19
#2011-07-28|1708.74
#2011-07-29|1686.91
#2011-08-01|1693.63
#2011-08-02|1654.81
#2011-08-03|1620.30
#2011-08-04|1581.97
#2011-08-05|1511.68
#2011-08-08|1454.05
#2011-08-09|1403.03
#2011-08-10|1423.94
#2011-08-11|1422.21
#2011-08-12|1402.92
#2011-08-15|1426.29
#2011-08-16|1456.13
#2011-08-17|1458.64
#2011-08-18|1426.96
#2011-08-19|1353.14
#2011-08-22|1337.39
#2011-08-23|1382.71
#2011-08-24|1362.45
#2011-08-25|1360.64
#2011-08-26|1362.44
#2011-08-29|1407.29
#2011-08-30|1418.29
#2011-08-31|1443.58
#2011-09-01|1448.27
#2011-09-02|1440.20
#2011-09-05| .
#2011-09-06|1386.09
#2011-09-07|1420.29
#2011-09-08|1421.38
#2011-09-09|1399.24
#2011-09-12|1368.99
#2011-09-13|1353.12
#2011-09-14|1314.49
#2011-09-15|1322.06
#2011-09-16|1350.44
#2011-09-19|1307.55
#2011-09-20|1306.60
#2011-09-21|1304.28
#2011-09-22|1216.77
#2011-09-23|1170.62
#2011-09-26|1111.41
#2011-09-27|1171.27
#2011-09-28|1165.89
#2011-09-29|1175.17
#2011-09-30|1156.35
#2011-10-03|1115.16
#2011-10-04|1069.24
#2011-10-05|1060.41
#2011-10-06|1110.62
#2011-10-07|1164.05
#2011-10-10|1173.98
#2011-10-11|1200.41
#2011-10-12|1209.39
#2011-10-13|1230.41
#2011-10-14|1225.83
#2011-10-17|1263.76
#2011-10-18|1225.28
#2011-10-19|1243.01
#2011-10-20|1196.83
#2011-10-21|1207.54
#2011-10-24|1244.67
#2011-10-25|1255.86
#2011-10-26|1269.21
#2011-10-27|1312.99
#2011-10-28|1347.87
#2011-10-31|1326.29
#2011-11-01|1298.99
#2011-11-02|1299.48
#2011-11-03|1272.88
#2011-11-04|1318.58
#2011-11-07|1312.01
#2011-11-08|1312.73
#2011-11-09|1316.02
#2011-11-10|1263.22
#2011-11-11|1272.64
#2011-11-14|1302.63
#2011-11-15|1289.20
#2011-11-16|1268.11
#2011-11-17|1266.18
#2011-11-18|1225.91
#2011-11-21|1186.69
#2011-11-22|1187.56
#2011-11-23|1153.48
#2011-11-24| .
#2011-11-25|1141.51
#2011-11-28|1167.66
#2011-11-29|1187.97
#2011-11-30|1176.78
#2011-12-01|1247.40
#2011-12-02|1248.64
#2011-12-05|1251.53
#2011-12-06|1231.92
#2011-12-07|1249.64
#2011-12-08|1240.94
#2011-12-09|1212.98
#2011-12-12|1213.21
#2011-12-13|1197.69
#2011-12-14|1184.71
#2011-12-15|1156.15
#2011-12-16|1168.94
#2011-12-19|1141.87
#2011-12-20|1137.50
#2011-12-21|1173.45
#2011-12-22|1170.53
#2011-12-23|1187.77
#2011-12-26| .
#2011-12-27|1176.70
#2011-12-28|1163.22
#2011-12-29|1158.76
#2011-12-30|1158.43
#2012-01-02| .
#2012-01-03|1182.10
#2012-01-04|1181.65
#2012-01-05|1187.29
#2012-01-06|1175.34
#2012-01-09|1181.79
#2012-01-10|1206.86
#2012-01-11|1209.71
#2012-01-12|1221.38
#2012-01-13|1231.98
#2012-01-16| .
#2012-01-17|1257.41
#2012-01-18|1263.44
#2012-01-19|1280.57
#2012-01-20|1289.97
#2012-01-23|1287.91
#2012-01-24|1290.81
#2012-01-25|1292.37
#2012-01-26|1303.78
#2012-01-27|1314.66
#2012-01-30|1292.99
#2012-01-31|1312.83
#2012-02-01|1318.92
#2012-02-02|1351.43
#2012-02-03|1353.48
#2012-02-06|1355.63
#2012-02-07|1351.03
#2012-02-08|1374.61
#2012-02-09|1386.94
#2012-02-10|1370.17
#2012-02-13|1376.23
#2012-02-14|1370.94
#2012-02-15|1390.69
#2012-02-16|1366.35
#2012-02-17|1382.70
#2012-02-20| .
#2012-02-21|1395.69
#2012-02-22|1386.67
#2012-02-23|1374.08
#2012-02-24|1380.31
#2012-02-27|1355.32
#2012-02-28|1371.70
#2012-02-29|1387.20
#2012-03-01|1376.12
#2012-03-02|1388.55
#2012-03-05|1362.65
#2012-03-06|1337.98
#2012-03-07|1321.28
#2012-03-08|1332.36
#2012-03-09|1342.60
#2012-03-12|1326.40
#2012-03-13|1341.89
#2012-03-14|1343.74
#2012-03-15|1327.32
#2012-03-16|1325.95
#2012-03-19|1318.28
#2012-03-20|1307.26
#2012-03-21|1295.43
#2012-03-22|1283.55
#2012-03-23|1281.76
#2012-03-26|1256.44
#2012-03-27|1279.93
#2012-03-28|1272.47
#2012-03-29|1264.05
#2012-03-30|1279.73
#2012-04-02|1277.65
#2012-04-03|1289.01
#2012-04-04|1271.50
#2012-04-05|1258.98
#2012-04-06| .
#2012-04-09|1241.60
#2012-04-10|1240.07
#2012-04-11|1231.42
#2012-04-12|1240.91
#2012-04-13|1256.30
#2012-04-16|1243.21
#2012-04-17|1236.79
#2012-04-18|1242.36
#2012-04-19|1245.99
#2012-04-20|1227.21
#2012-04-23|1218.75
#2012-04-24|1209.52
#2012-04-25|1209.45
#2012-04-26|1210.51
#2012-04-27|1207.37
#2012-04-30|1209.33
#2012-05-01|1209.27
#2012-05-02|1223.22
#2012-05-03|1217.82
#2012-05-04|1213.22
#2012-05-07|1187.26
#2012-05-08|1189.09
#2012-05-09|1165.08
#2012-05-10|1160.35
#2012-05-11|1142.97
#2012-05-14|1129.31
#2012-05-15|1127.39
#2012-05-16|1095.17
#2012-05-17|1107.92
#2012-05-18|1086.60
#2012-05-21|1089.24
#2012-05-22|1095.17
#2012-05-23|1072.81
#2012-05-24|1072.58
#2012-05-25|1075.85
#2012-05-28| .
#2012-05-29|1100.88
#2012-05-30|1083.64
#2012-05-31|1070.50
#2012-06-01|1054.30
#2012-06-04|1025.28
#2012-06-05|1027.39
#2012-06-06|1037.87
#2012-06-07|1047.86
#2012-06-08|1043.14
#2012-06-11|1070.80
#2012-06-12|1063.68
#2012-06-13|1064.95
#2012-06-14|1065.10
#2012-06-15|1085.88
#2012-06-18|1095.05
#2012-06-19|1097.36
#2012-06-20|1109.67
#2012-06-21|1094.11
#2012-06-22|1067.05
#2012-06-25|1052.56
#2012-06-26|1054.55
#2012-06-27|1060.37
#2012-06-28|1057.26
#2012-06-29|1085.30
#2012-07-02|1091.92
#2012-07-03|1117.63
#2012-07-04| .
#2012-07-05|1126.11
#2012-07-06|1121.96
#2012-07-09|1099.85
#2012-07-10|1093.54
#2012-07-11|1090.55
#2012-07-12|1064.07
#2012-07-13|1069.99
#2012-07-16|1073.21
#2012-07-17|1089.12
#2012-07-18|1075.17
#2012-07-19|1089.00
#2012-07-20|1091.17
#2012-07-23|1061.03
#2012-07-24|1056.23
#2012-07-25|1042.19
#2012-07-26|1044.64
#2012-07-27|1069.69
#2012-07-30|1079.78
#2012-07-31|1097.83
#2012-08-01|1102.48
#2012-08-02|1097.09
#2012-08-03|1088.49
#2012-08-06|1112.50
#2012-08-07|1117.22
#2012-08-08|1125.10
#2012-08-09|1136.49
#2012-08-10|1135.39
#2012-08-13|1123.21
#2012-08-14|1133.55
#2012-08-15|1128.17
#2012-08-16|1122.28
#2012-08-17|1122.60
#2012-08-20|1120.09
#2012-08-21|1124.86
#2012-08-22|1113.60
#2012-08-23|1117.52
#2012-08-24|1101.75
#2012-08-27|1095.55
#2012-08-28|1085.99
#2012-08-29|1077.52
#2012-08-30|1063.80
#2012-08-31|1064.24
#2012-09-03| .
#2012-09-04|1064.31
#2012-09-05|1040.14
#2012-09-06|1041.57
#2012-09-07|1073.22
#2012-09-10|1081.76
#2012-09-11|1080.81
#2012-09-12|1096.13
#2012-09-13|1093.80
#2012-09-14|1145.26
#2012-09-17|1154.04
#2012-09-18|1143.57
#2012-09-19|1155.14
#2012-09-20|1132.99
#2012-09-21|1147.47
#2012-09-24|1137.86
#2012-09-25|1135.74
#2012-09-26|1122.16
#2012-09-27|1128.87
#2012-09-28|1138.94
#2012-10-01|1136.45
#2012-10-02|1138.49
#2012-10-03|1135.08
#2012-10-04|1131.96
#2012-10-05|1134.96
#2012-10-08|1119.03
#2012-10-09|1117.79
#2012-10-10|1110.04
#2012-10-11|1106.09
#2012-10-12|1111.50
#2012-10-15|1110.30
#2012-10-16|1111.47
#2012-10-17|1123.97
#2012-10-18|1134.08
#2012-10-19|1127.17
#2012-10-22|1117.67
#2012-10-23|1106.69
#2012-10-24|1095.15
#2012-10-25|1094.46
#2012-10-26|1076.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1088.96
#2012-11-01|1081.31
#2012-11-02|1092.32
#2012-11-05|1082.90
#2012-11-06|1088.41
#2012-11-07|1096.01
#2012-11-08|1076.72
#2012-11-09|1070.31
#2012-11-12|1060.39
#2012-11-13|1042.82
#2012-11-14|1039.56
#2012-11-15|1023.14
#2012-11-16|1019.36
#2012-11-19|1030.43
#2012-11-20|1033.77
#2012-11-21|1024.15
#2012-11-22| .
#2012-11-23|1041.94
#2012-11-26|1051.92
#2012-11-27|1059.72
#2012-11-28|1050.42
#2012-11-29|1067.79
#2012-11-30|1077.01
#2012-12-03|1069.54
#2012-12-04|1061.35
#2012-12-05|1075.00
#2012-12-06|1084.67
#2012-12-07|1092.08
#2012-12-10|1093.47
#2012-12-11|1104.81
#2012-12-12|1116.43
#2012-12-13|1126.14
#2012-12-14|1130.15
#2012-12-17|1132.77
#2012-12-18|1137.55
#2012-12-19|1144.67
#2012-12-20|1142.39
#2012-12-21|1134.26
#2012-12-24|1130.05
#2012-12-25|1135.75
#2012-12-26|1139.66
#2012-12-27|1140.87
#2012-12-28|1148.07
#2012-12-31|1149.95
#2013-01-01|1152.07
#2013-01-02|1182.87
#2013-01-03|1200.74
#2013-01-04|1193.89
#2013-01-07|1191.49
#2013-01-08|1184.31
#2013-01-09|1180.79
#2013-01-10|1192.13
#2013-01-11|1183.72
#2013-01-14|1184.47
#2013-01-15|1178.58
#2013-01-16|1166.99
#2013-01-17|1164.78
#2013-01-18|1175.86
#2013-01-21|1171.58
#2013-01-22|1167.69
#2013-01-23|1162.87
#2013-01-24|1155.08
#2013-01-25|1149.63
#2013-01-28|1133.63
#2013-01-29|1142.27
#2013-01-30|1146.06
#2013-01-31|1144.96
#2013-02-01|1140.59
#2013-02-04|1145.71
#2013-02-05|1131.72
#2013-02-06|1127.65
#2013-02-07|1122.22
#2013-02-08|1118.22
#2013-02-11|1118.23
#2013-02-12|1119.16
#2013-02-13|1128.00
#2013-02-14|1135.21
#2013-02-15|1136.09
#2013-02-18|1129.58
#2013-02-19|1126.32
#2013-02-20|1137.49
#2013-02-21|1117.29
#2013-02-22|1113.62
#2013-02-25|1104.02
#2013-02-26|1092.29
#2013-02-27|1088.96
#2013-02-28|1096.75
#2013-03-01|1097.26
#2013-03-04|1066.23
#2013-03-05|1068.80
#2013-03-06|1080.42
#2013-03-07|1077.03
#2013-03-08|1085.37
#2013-03-11|1080.83
#2013-03-12|1075.82
#2013-03-13|1060.84
#2013-03-14|1050.34
#2013-03-15|1046.73
#2013-03-18|1031.82
#2013-03-19|1025.56
#2013-03-20|1021.20
#2013-03-21|1018.50
#2013-03-22|1013.35
#2013-03-25|1020.73
#2013-03-26|1017.05
#2013-03-27|1020.65
#2013-03-28|1015.79
#2013-03-29|1021.02
#2013-04-01|1018.26
#2013-04-02|1015.33
#2013-04-03|1006.55
#2013-04-04| 997.96
#2013-04-05| 980.67
#2013-04-08| 971.01
#2013-04-09| 976.07
#2013-04-10| 985.28
#2013-04-11| 992.80
#2013-04-12| 985.06
#2013-04-15| 979.10
#2013-04-16| 973.77
#2013-04-17| 972.29
#2013-04-18| 963.86
#2013-04-19| 977.98
#2013-04-22| 982.44
#2013-04-23| 973.44
#2013-04-24| 990.40
#2013-04-25|1006.10
#2013-04-26| 998.44
#2013-04-29| 993.20
#2013-04-30|1004.26
#2013-05-01|1003.62
#2013-05-02| 996.93
#2013-05-03|1002.09
#2013-05-06|1013.86
#2013-05-07|1021.33
#2013-05-08|1034.65
#2013-05-09|1037.43
#2013-05-10|1026.06
#2013-05-13|1013.32
#2013-05-14|1017.60
#2013-05-15|1011.74
#2013-05-16|1017.21
#2013-05-17|1015.92
#2013-05-20|1018.46
#2013-05-21|1021.81
#2013-05-22|1021.12
#2013-05-23| 992.49
#2013-05-24| 990.48
#2013-05-27| 990.63
#2013-05-28| 990.92
#2013-05-29| 987.97
#2013-05-30| 980.94
#2013-05-31| 978.98
#2013-06-03| 975.01
#2013-06-04| 979.97
#2013-06-05| 976.83
#2013-06-06| 969.37
#2013-06-07| 966.00
#2013-06-10| 959.65
#2013-06-11| 941.21
#2013-06-12| 938.67
#2013-06-13| 921.54
#2013-06-14| 930.59
#2013-06-17| 934.17
#2013-06-18| 925.70
#2013-06-19| 923.32
#2013-06-20| 893.32
#2013-06-21| 872.58
#2013-06-24| 861.96
#2013-06-25| 856.42
#2013-06-26| 865.78
#2013-06-27| 871.01
#2013-06-28| 899.48
#2013-07-01| 892.46
#2013-07-02| 888.32
#2013-07-03| 863.60
#2013-07-04| 873.87
#2013-07-05| 886.37
#2013-07-08| 872.09
#2013-07-09| 882.64
#2013-07-10| 888.10
#2013-07-11| 922.72
#2013-07-12| 923.90
#2013-07-15| 935.37
#2013-07-16| 933.23
#2013-07-17| 938.42
#2013-07-18| 938.93
#2013-07-19| 938.30
#2013-07-22| 944.60
#2013-07-23| 962.46
#2013-07-24| 966.27
#2013-07-25| 961.34
#2013-07-26| 957.08
#2013-07-29| 949.45
#2013-07-30| 949.28
#2013-07-31| 934.52
#2013-08-01| 939.59
#2013-08-02| 950.39
#2013-08-05| 953.95
#2013-08-06| 939.09
#2013-08-07| 930.85
#2013-08-08| 935.55
#2013-08-09| 938.69
#2013-08-12| 959.51
#2013-08-13| 971.71
#2013-08-14| 971.42
#2013-08-15| 964.41
#2013-08-16| 964.66
#2013-08-19| 958.62
#2013-08-20| 939.19
#2013-08-21| 933.43
#2013-08-22| 931.65
#2013-08-23| 942.07
#2013-08-26| 955.29
#2013-08-27| 943.87
#2013-08-28| 937.01
#2013-08-29| 952.06
#2013-08-30| 955.28
#2013-09-02| 968.10
#2013-09-03| 976.28
#2013-09-04| 983.71
#2013-09-05| 990.32
#2013-09-06| 992.48
#2013-09-09|1007.83
#2013-09-10|1022.22
#2013-09-11|1028.25
#2013-09-12|1021.70
#2013-09-13|1003.91
#2013-09-16|1023.74
#2013-09-17|1022.45
#2013-09-18|1018.15
#2013-09-19|1029.59
#2013-09-20|1028.52
#2013-09-23|1033.31
#2013-09-24|1025.09
#2013-09-25|1021.23
#2013-09-26|1018.69
#2013-09-27|1019.77
#2013-09-30|1005.12
#2013-10-01|1003.50
#2013-10-02|1007.62
#2013-10-03|1023.83
#2013-10-04|1023.61
#2013-10-07|1013.71
#2013-10-08|1021.11
#2013-10-09|1020.98
#2013-10-10|1021.23
#2013-10-11|1031.11
#2013-10-14|1029.82
#2013-10-15|1039.04
#2013-10-16|1038.08
#2013-10-17|1053.75
#2013-10-18|1062.05
#2013-10-21|1057.91
#2013-10-22|1061.91
#2013-10-23|1056.82
#2013-10-24|1059.31
#2013-10-25|1047.80
#2013-10-28|1046.48
#2013-10-29|1053.55
#2013-10-30|1056.10
#2013-10-31|1052.40
#2013-11-01|1047.94
#2013-11-04|1037.80
#2013-11-05|1033.91
#2013-11-06|1038.39
#2013-11-07|1037.70
#2013-11-08|1028.07
#2013-11-11|1020.76
#2013-11-12|1025.51
#2013-11-13|1007.45
#2013-11-14|1011.85
#2013-11-15|1029.02
#2013-11-18|1043.78
#2013-11-19|1048.99
#2013-11-20|1041.41
#2013-11-21|1025.01
#2013-11-22|1031.91
#2013-11-25|1033.53
#2013-11-26|1031.15
#2013-11-27|1032.23
#2013-11-28|1037.34
#2013-11-29|1045.31
#2013-12-02|1052.63
#2013-12-03|1046.04
#2013-12-04|1047.27
#2013-12-05|1053.23
#2013-12-06|1047.92
#2013-12-09|1063.11
#2013-12-10|1063.58
#2013-12-11|1055.45
#2013-12-12|1043.32
#2013-12-13|1043.13
#2013-12-16|1036.00
#2013-12-17|1041.04
#2013-12-18|1044.74
#2013-12-19|1039.01
#2013-12-20|1035.07
#2013-12-23|1039.46
#2013-12-24|1041.15
#2013-12-25|1043.69
#2013-12-26|1045.75
#2013-12-27|1052.20
#2013-12-30|1054.86
#2013-12-31|1055.49
#2014-01-01|1055.54
#2014-01-02|1039.65
#2014-01-03|1026.04
#2014-01-06|1014.64
#2014-01-07|1004.84
#2014-01-08|1003.93
#2014-01-09| 999.63
#2014-01-10|1000.00
#2014-01-13|1007.96
#2014-01-14|1001.81
#2014-01-15|1004.14
#2014-01-16|1005.57
#2014-01-17|1004.82
#2014-01-20|1002.52
#2014-01-21|1004.05
#2014-01-22|1009.11
#2014-01-23|1001.88
#2014-01-24| 993.40
#2014-01-27| 964.35
#2014-01-28| 966.30
#2014-01-29| 972.72
#2014-01-30| 968.18
#2014-01-31| 969.31
#2014-02-03| 955.87
#2014-02-04| 944.97
#2014-02-05| 939.01
#2014-02-06| 944.82
#2014-02-07| 952.65
#2014-02-10| 956.32
#2014-02-11| 962.57
#2014-02-12| 973.40
#2014-02-13| 963.01
#2014-02-14| 973.07
#2014-02-17| 976.88
#2014-02-18| 973.76
#2014-02-19| 972.67
#2014-02-20| 960.07
#2014-02-21| 966.23
#2014-02-24| 959.38
#2014-02-25| 959.69
#2014-02-26| 960.61
#2014-02-27| 958.82
#2014-02-28| 957.55
#2014-03-03| 946.19
#2014-03-04| 943.23
#2014-03-05| 947.32
#2014-03-06| 955.24
#2014-03-07| 961.24
#2014-03-10| 946.69
#2014-03-11| 947.55
#2014-03-12| 932.69
#2014-03-13| 932.08
#2014-03-14| 923.80
#2014-03-17| 929.00
#2014-03-18| 935.44
#2014-03-19| 937.36
#2014-03-20| 925.55
#2014-03-21| 932.13
#2014-03-24| 946.17
#2014-03-25| 953.55
#2014-03-26| 957.48
#2014-03-27| 964.08
#2014-03-28| 968.03
#2014-03-31| 979.03
#2014-04-01| 986.43
#2014-04-02| 985.92
#2014-04-03| 984.73
#2014-04-04| 985.89
#2014-04-07| 992.72
#2014-04-08| 996.87
#2014-04-09|1012.20
#2014-04-10|1016.62
#2014-04-11|1014.42
#2014-04-14|1009.51
#2014-04-15|1005.01
#2014-04-16| 999.85
#2014-04-17|1003.86
#2014-04-18|1007.23
#2014-04-21|1005.76
#2014-04-22|1000.32
#2014-04-23| 995.04
#2014-04-24| 995.64
#2014-04-25| 981.73
#2014-04-28| 984.87
#2014-04-29| 987.44
#2014-04-30| 991.99
#2014-05-01| 991.99
#2014-05-02| 991.29
#2014-05-05| 990.20
#2014-05-06| 988.37
#2014-05-07| 982.87
#2014-05-08| 986.55
#2014-05-09| 988.58
#2014-05-12| 990.44
#2014-05-13| 999.45
#2014-05-14|1008.69
#2014-05-15|1004.52
#2014-05-16|1009.56
#2014-05-19|1018.92
#2014-05-20|1014.71
#2014-05-21|1018.46
#2014-05-22|1031.43
#2014-05-23|1033.98
#2014-05-26|1032.73
#2014-05-27|1026.83
#2014-05-28|1029.64
#2014-05-29|1024.97
#2014-05-30|1015.91
#2014-06-02|1021.72
#2014-06-03|1033.02
#2014-06-04|1032.73
#2014-06-05|1036.81
#2014-06-06|1036.43
#2014-06-09|1047.91
#2014-06-10|1051.16
#2014-06-11|1047.48
#2014-06-12|1045.96
#2014-06-13|1038.74
#2014-06-16|1039.59
#2014-06-17|1039.57
#2014-06-18|1041.20
#2014-06-19|1051.78
#2014-06-20|1041.90
#2014-06-23|1048.92
#2014-06-24|1054.67
#2014-06-25|1050.44
#2014-06-26|1061.28
#2014-06-27|1059.18
#2014-06-30|1065.68
#2014-07-01|1069.54
#2014-07-02|1080.88
#2014-07-03|1068.93
#2014-07-04|1066.45
#2014-07-07|1064.27
#2014-07-08|1055.80
#2014-07-09|1049.31
#2014-07-10|1051.00
#2014-07-11|1041.76
#2014-07-14|1038.39
#2014-07-15|1041.43
#2014-07-16|1046.50
#2014-07-17|1054.18
#2014-07-18|1049.46
#2014-07-21|1047.84
#2014-07-22|1057.96
#2014-07-23|1067.11
#2014-07-24|1070.81
#2014-07-25|1077.06
#2014-07-28|1088.04
#2014-07-29|1094.73
#2014-07-30|1092.80
#2014-07-31|1084.70
#2014-08-01|1077.19
#2014-08-04|1081.82
#2014-08-05|1071.60
#2014-08-06|1074.16
#2014-08-07|1066.99
#2014-08-08|1052.95
#2014-08-11|1064.19
#2014-08-12|1070.06
#2014-08-13|1077.24
#2014-08-14|1079.12
#2014-08-15|1080.32
#2014-08-18|1075.85
#2014-08-19|1087.34
#2014-08-20|1090.51
#2014-08-21|1079.67
#2014-08-22|1090.14
#2014-08-25|1079.53
#2014-08-26|1081.66
#2014-08-27|1081.51
#2014-08-28|1079.21
#2014-08-29|1069.66
#2014-09-01|1077.28
#2014-09-02|1069.20
#2014-09-03|1075.91
#2014-09-04|1078.79
#2014-09-05|1083.78
#2014-09-08|1086.62
#2014-09-09|1083.65
#2014-09-10|1070.75
#2014-09-11|1064.71
#2014-09-12|1068.86
#2014-09-15|1060.24
#2014-09-16|1049.29
#2014-09-17|1061.64
#2014-09-18|1059.03
#2014-09-19|1056.88
#2014-09-22|1046.76
#2014-09-23|1028.86
#2014-09-24|1033.80
#2014-09-25|1022.15
#2014-09-26|1021.01
#2014-09-29| 995.00
#2014-09-30| 997.65
#2014-10-01| 984.47
#2014-10-02| 975.81
#2014-10-03| 979.44
#2014-10-06| 970.52
#2014-10-07| 970.92
#2014-10-08| 965.37
#2014-10-09| 972.11
#2014-10-10| 959.06
#2014-10-13| 952.34
#2014-10-14| 955.95
#2014-10-15| 946.10
#2014-10-16| 937.02
#2014-10-17| 931.18
#2014-10-20| 941.19
#2014-10-21| 934.05
#2014-10-22| 948.42
#2014-10-23| 943.81
#2014-10-24| 936.64
#2014-10-27| 940.76
#2014-10-28| 945.71
#2014-10-29| 968.05
#2014-10-30| 960.97
#2014-10-31| 960.81
#2014-11-03| 952.48
#2014-11-04| 938.70
#2014-11-05| 927.44
#2014-11-06| 934.68
#2014-11-07| 928.87
#2014-11-10| 945.05
#2014-11-11| 935.31
#2014-11-12| 934.91
#2014-11-13| 932.66
#2014-11-14| 928.17
#2014-11-17| 931.07
#2014-11-18| 934.18
#2014-11-19| 922.33
#2014-11-20| 918.21
#2014-11-21| 924.37
#2014-11-24| 952.75
#2014-11-25| 944.56
#2014-11-26| 948.35
#2014-11-27| 945.47
#2014-11-28| 940.36
#2014-12-01| 912.76
#2014-12-02| 926.03
#2014-12-03| 927.73
#2014-12-04| 942.51
#2014-12-05| 939.22
#2014-12-08| 931.09
#2014-12-09| 918.65
#2014-12-10| 910.75
#2014-12-11| 900.46
#2014-12-12| 893.39
#2014-12-15| 884.88
#2014-12-16| 879.40
#2014-12-17| 874.22
#2014-12-18| 882.51
#2014-12-19| 889.43
#2014-12-22| 905.11
#2014-12-23| 895.34
#2014-12-24| 902.87
#2014-12-25| 900.79
#2014-12-26| 904.79
#2014-12-29| 906.90
#2014-12-30| 898.86
#2014-12-31| 903.45
#2015-01-01| 905.13
#2015-01-02| 908.92
#2015-01-05| 899.00
#2015-01-06| 880.77
#2015-01-07| 880.51
#2015-01-08| 896.60
#2015-01-09| 904.79
#2015-01-12| 908.64
#2015-01-13| 906.58
#2015-01-14| 895.73
#2015-01-15| 893.41
#2015-01-16| 888.44
#2015-01-19| 893.58
#2015-01-20| 900.06
#2015-01-21| 907.04
#2015-01-22| 915.90
#2015-01-23| 921.07
#2015-01-26| 912.28
#2015-01-27| 917.18
#2015-01-28| 918.43
#2015-01-29| 910.18
#2015-01-30| 896.02
#2015-02-02| 900.26
#2015-02-03| 910.31
#2015-02-04| 928.69
#2015-02-05| 917.46
#2015-02-06| 921.18
#2015-02-09| 912.13
#2015-02-10| 915.33
#2015-02-11| 912.42
#2015-02-12| 909.92
#2015-02-13| 923.69
#2015-02-16| 921.00
#2015-02-17| 919.39
#2015-02-18| 916.58
#2015-02-19| 923.77
#2015-02-20| 922.35
#2015-02-23| 919.45
#2015-02-24| 920.33
#2015-02-25| 932.65
#2015-02-26| 933.70
#2015-02-27| 931.08
#2015-03-02| 934.16
#2015-03-03| 937.45
#2015-03-04| 928.85
#2015-03-05| 920.76
#2015-03-06| 928.65
#2015-03-09| 913.46
#2015-03-10| 905.39
#2015-03-11| 895.42
#2015-03-12| 897.74
#2015-03-13| 895.88
#2015-03-16| 881.91
#2015-03-17| 891.20
#2015-03-18| 896.12
#2015-03-19| 911.26
#2015-03-20| 903.99
#2015-03-23| 909.21
#2015-03-24| 915.07
#2015-03-25| 907.57
#2015-03-26| 906.96
#2015-03-27| 908.47
#2015-03-30| 913.77
#2015-03-31| 915.92
#2015-04-01| 911.63
#2015-04-02| 924.33
#2015-04-03| 934.91
#2015-04-06| 928.45
#2015-04-07| 941.78
#2015-04-08| 963.23
#2015-04-09| 973.81
#2015-04-10| 978.92
#2015-04-13| 990.02
#2015-04-14| 985.70
#2015-04-15| 980.33
#2015-04-16| 989.29
#2015-04-17| 990.60
#2015-04-20| 991.97
#2015-04-21| 991.17
#2015-04-22| 997.12
#2015-04-23|1006.31
#2015-04-24|1013.54
#2015-04-27|1016.62
#2015-04-28|1024.81
#2015-04-29|1017.55
#2015-04-30|1002.06
#2015-05-01|1002.07
#2015-05-04|1017.69
#2015-05-05|1018.40
#2015-05-06|1015.50
#2015-05-07| 989.43
#2015-05-08| 992.79
#2015-05-11| 994.40
#2015-05-12| 991.74
#2015-05-13| 993.28
#2015-05-14| 992.30
#2015-05-15| 989.19
#2015-05-18| 994.13
#2015-05-19| 997.70
#2015-05-20| 985.98
#2015-05-21| 977.14
#2015-05-22| 992.10
#2015-05-25| 984.90
#2015-05-26| 983.02
#2015-05-27| 972.10
#2015-05-28| 963.27
#2015-05-29| 962.33
#2015-06-01| 960.83
#2015-06-02| 960.05
#2015-06-03| 963.39
#2015-06-04| 948.07
#2015-06-05| 940.58
#2015-06-08| 938.18
#2015-06-09| 939.59
#2015-06-10| 942.50
#2015-06-11| 942.98
#2015-06-12| 934.10
#2015-06-15| 926.48
#2015-06-16| 918.98
#2015-06-17| 918.60
#2015-06-18| 924.11
#2015-06-19| 923.87
#2015-06-22| 936.91
#2015-06-23| 937.59
#2015-06-24| 939.64
#2015-06-25| 942.55
#2015-06-26| 931.91
#2015-06-29| 907.10
#2015-06-30| 925.12
#2015-07-01| 928.21
#2015-07-02| 925.24
#2015-07-03| 913.98
#2015-07-06| 892.50
#2015-07-07| 874.60
#2015-07-08| 833.95
#2015-07-09| 846.44
#2015-07-10| 860.21
#2015-07-13| 867.59
#2015-07-14| 866.89
#2015-07-15| 871.50
#2015-07-16| 866.99
#2015-07-17| 866.88
#2015-07-20| 856.11
#2015-07-21| 862.88
#2015-07-22| 857.87
#2015-07-23| 849.16
#2015-07-24| 836.38
#2015-07-27| 815.45
#2015-07-28| 809.14
#2015-07-29| 816.42
#2015-07-30| 814.97
#2015-07-31| 815.21
#2015-08-03| 800.33
#2015-08-04| 811.89
#2015-08-05| 810.80
#2015-08-06| 805.65
#2015-08-07| 804.90
#2015-08-10| 801.44
#2015-08-11| 785.31
#2015-08-12| 767.76
#2015-08-13| 771.13
#2015-08-14| 769.70
#2015-08-17| 764.56
#2015-08-18| 753.31
#2015-08-19| 749.21
#2015-08-20| 731.63
#2015-08-21| 710.81
#2015-08-24| 673.59
#2015-08-25| 687.58
#2015-08-26| 700.53
#2015-08-27| 712.45
#2015-08-28| 741.14
#2015-08-31| 738.64
#2015-09-01| 725.50
#2015-09-02| 717.14
#2015-09-03| 716.67
#2015-09-04| 708.03
#2015-09-07| 700.11
#2015-09-08| 705.61
#2015-09-09| 738.46
#2015-09-10| 736.41
#2015-09-11| 732.73
#2015-09-14| 736.29
#2015-09-15| 730.33
#2015-09-16| 746.29
#2015-09-17| 758.67
#2015-09-18| 764.47
#2015-09-21| 750.06
#2015-09-22| 743.45
#2015-09-23| 730.98
#2015-09-24| 721.25
#2015-09-25| 718.37
#2015-09-28| 713.27
#2015-09-29| 705.83
#2015-09-30| 714.75
#2015-10-01| 721.28
#2015-10-02| 728.17
#2015-10-05| 739.72
#2015-10-06| 750.45
#2015-10-07| 778.97
#2015-10-08| 777.43
#2015-10-09| 784.38
#2015-10-12| 807.50
#2015-10-13| 800.53
#2015-10-14| 792.68
#2015-10-15| 811.69
#2015-10-16| 807.85
#2015-10-19| 808.88
#2015-10-20| 803.34
#2015-10-21| 800.63
#2015-10-22| 792.90
#2015-10-23| 804.12
#2015-10-26| 804.91
#2015-10-27| 801.79
#2015-10-28| 795.78
#2015-10-29| 785.10
#2015-10-30| 776.89
#2015-11-02| 777.54
#2015-11-03| 785.27
#2015-11-04| 799.82
#2015-11-05| 790.13
#2015-11-06| 779.74
#2015-11-09| 771.37
#2015-11-10| 758.21
#2015-11-11| 757.72
#2015-11-12| 759.37
#2015-11-13| 746.47
#2015-11-16| 738.50
#2015-11-17| 746.46
#2015-11-18| 739.32
#2015-11-19| 757.06
#2015-11-20| 756.41
#2015-11-23| 755.26
#2015-11-24| 749.59
#2015-11-25| 753.55
#2015-11-26| 757.12
#2015-11-27| 742.20
#2015-11-30| 736.36
#2015-12-01| 752.58
#2015-12-02| 751.30
#2015-12-03| 748.76
#2015-12-04| 744.09
#2015-12-07| 742.15
#2015-12-08| 724.32
#2015-12-09| 714.64
#2015-12-10| 712.00
#2015-12-11| 706.21
#2015-12-14| 699.08
#2015-12-15| 702.82
#2015-12-16| 711.86
#2015-12-17| 724.56
#2015-12-18| 716.36
#2015-12-21| 721.34
#2015-12-22| 725.04
#2015-12-23| 733.34
#2015-12-24| 737.76
#2015-12-25| 738.72
#2015-12-28| 738.55
#2015-12-29| 735.11
#2015-12-30| 735.59
#2015-12-31| 750.65
#2016-01-01| 751.86
#2016-01-04| 717.17
#2016-01-05| 723.44
#2016-01-06| 722.35
#2016-01-07| 707.90
#2016-01-08| 707.29
#2016-01-11| 697.39
#2016-01-12| 699.09
#2016-01-13| 705.48
#2016-01-14| 699.45
#2016-01-15| 690.62
#2016-01-18| 683.80
#2016-01-19| 689.14
#2016-01-20| 673.56
#2016-01-21| 661.13
#2016-01-22| 682.63
#2016-01-25| 693.67
#2016-01-26| 683.47
#2016-01-27| 686.12
#2016-01-28| 690.51
#2016-01-29| 710.00
#2016-02-01| 710.45
#2016-02-02| 704.93
#2016-02-03| 691.02
#2016-02-04| 703.60
#2016-02-05| 711.08
#2016-02-08| 709.58
#2016-02-09| 704.39
#2016-02-10| 705.88
#2016-02-11| 694.50
#2016-02-12| 690.86
#2016-02-15| 715.71
#2016-02-16| 718.61
#2016-02-17| 715.61
#2016-02-18| 726.68
#2016-02-19| 728.08
#2016-02-22| 731.05
#2016-02-23| 731.35
#2016-02-24| 727.02
#2016-02-25| 722.75
#2016-02-26| 734.82
#2016-02-29| 733.75
#2016-03-01| 749.04
#2016-03-02| 761.34
#2016-03-03| 775.33
#2016-03-04| 787.54
#2016-03-07| 797.98
#2016-03-08| 798.25
#2016-03-09| 783.06
#2016-03-10| 783.94
#2016-03-11| 790.03
#2016-03-14| 787.93
#2016-03-15| 781.61
#2016-03-16| 780.07
#2016-03-17| 793.73
#2016-03-18| 809.02
#2016-03-21| 808.44
#2016-03-22| 806.12
#2016-03-23| 807.61
#2016-03-24| 804.49
#2016-03-25| 799.39
#2016-03-28| 793.94
#2016-03-29| 791.90
#2016-03-30| 808.77
#2016-03-31| 809.05
#2016-04-01| 802.77
#2016-04-04| 802.13
#2016-04-05| 794.75
#2016-04-06| 786.33
#2016-04-07| 785.06
#2016-04-08| 790.08
#2016-04-11| 798.53
#2016-04-12| 803.67
#2016-04-13| 818.79
#2016-04-14| 821.33
#2016-04-15| 823.87
#2016-04-18| 821.37
#2016-04-19| 830.22
#2016-04-20| 826.00
#2016-04-21| 829.08
#2016-04-22| 826.46
#2016-04-25| 823.79
#2016-04-26| 825.94
#2016-04-27| 830.13
#2016-04-28| 826.31
#2016-04-29| 821.43
#2016-05-02| 824.53
#2016-05-03| 813.13
#2016-05-04| 790.73
#2016-05-05| 787.15
#2016-05-06| 784.97
#2016-05-09| 785.82
#2016-05-10| 782.80
#2016-05-11| 786.97
#2016-05-12| 787.51
#2016-05-13| 771.58
#2016-05-16| 773.40
#2016-05-17| 779.66
#2016-05-18| 777.74
#2016-05-19| 761.52
#2016-05-20| 767.01
#2016-05-23| 773.07
#2016-05-24| 771.49
#2016-05-25| 784.01
#2016-05-26| 786.27
#2016-05-27| 792.40
#2016-05-30| 795.53
#2016-05-31| 797.43
#2016-06-01| 797.85
#2016-06-02| 800.91
#2016-06-03| 803.71
#2016-06-06| 807.90
#2016-06-07| 822.51
#2016-06-08| 824.46
#2016-06-09| 825.15
#2016-06-10| 819.69
#2016-06-13| 798.95
#2016-06-14| 797.21
#2016-06-15| 801.42
#2016-06-16| 791.13
#2016-06-17| 795.94
#2016-06-20| 805.10
#2016-06-21| 807.62
#2016-06-22| 811.64
#2016-06-23| 808.90
#2016-06-24| 787.40
#2016-06-27| 791.54
#2016-06-28| 796.10
#2016-06-29| 805.90
#2016-06-30| 813.79
#2016-07-01| 818.85
#2016-07-04| 827.28
#2016-07-05| 822.12
#2016-07-06| 809.48
#2016-07-07| 815.57
#2016-07-08| 812.70
#2016-07-11| 827.54
#2016-07-12| 842.57
#2016-07-13| 848.38
#2016-07-14| 856.06
#2016-07-15| 861.63
#2016-07-18| 858.84
#2016-07-19| 855.82
#2016-07-20| 854.52
#2016-07-21| 855.56
#2016-07-22| 858.28
#2016-07-25| 857.66
#2016-07-26| 855.17
#2016-07-27| 856.61
#2016-07-28| 859.44
#2016-07-29| 851.74
#2016-08-01| 864.74
#2016-08-02| 859.95
#2016-08-03| 853.41
#2016-08-04| 857.10
#2016-08-05| 868.91
#2016-08-08| 874.59
#2016-08-09| 876.35
#2016-08-10| 881.55
#2016-08-11| 879.52
#2016-08-12| 882.08
#2016-08-15| 881.91
#2016-08-16| 885.56
#2016-08-17| 883.27
#2016-08-18| 882.05
#2016-08-19| 870.54
#2016-08-22| 865.65
#2016-08-23| 869.95
#2016-08-24| 864.67
#2016-08-25| 862.67
#2016-08-26| 864.54
#2016-08-29| 862.68
#2016-08-30| 866.57
#2016-08-31| 858.89
#2016-09-01| 854.87
#2016-09-02| 861.09
#2016-09-05| 870.64
#2016-09-06| 883.64
#2016-09-07| 889.89
#2016-09-08| 892.23
#2016-09-09| 878.58
#2016-09-12| 851.85
#2016-09-13| 851.23
#2016-09-14| 848.45
#2016-09-15| 848.11
#2016-09-16| 845.84
#2016-09-19| 859.78
#2016-09-20| 863.69
#2016-09-21| 870.11
#2016-09-22| 882.26
#2016-09-23| 883.94
#2016-09-26| 873.99
#2016-09-27| 874.82
#2016-09-28| 876.62
#2016-09-29| 877.75
#2016-09-30| 873.00
#2016-10-03| 884.32
#2016-10-04| 890.73
#2016-10-05| 889.76
#2016-10-06| 893.42
#2016-10-07| 894.79
#2016-10-10| 896.20
#2016-10-11| 893.36
#2016-10-12| 889.88
#2016-10-13| 883.29
#2016-10-14| 889.98
#2016-10-17| 887.32
#2016-10-18| 901.08
#2016-10-19| 914.45
#2016-10-20| 924.32
#2016-10-21| 918.54
#2016-10-24| 921.20
#2016-10-25| 924.08
#2016-10-26| 921.37
#2016-10-27| 913.65
#2016-10-28| 917.50
#2016-10-31| 917.88
#2016-11-01| 929.21
#2016-11-02| 922.14
#2016-11-03| 916.62
#2016-11-04| 917.73
#2016-11-07| 927.84
#2016-11-08| 935.67
#2016-11-09| 924.47
#2016-11-10| 948.50
#2016-11-11| 933.27
#2016-11-14| 925.32
#2016-11-15| 909.42
#2016-11-16| 911.54
#2016-11-17| 913.16
#2016-11-18| 902.60
#2016-11-21| 899.89
#2016-11-22| 915.99
#2016-11-23| 922.81
#2016-11-24| 920.76
#2016-11-25| 927.26
#2016-11-28| 937.36
#2016-11-29| 933.72
#2016-11-30| 934.79
#2016-12-01| 937.13
#2016-12-02| 934.21
#2016-12-05| 931.19
#2016-12-06| 939.55
#2016-12-07| 943.38
#2016-12-08| 959.34
#2016-12-09| 957.89
#2016-12-12| 951.18
#2016-12-13| 950.24
#2016-12-14| 944.56
#2016-12-15| 931.16
#2016-12-16| 930.02
#2016-12-19| 923.16
#2016-12-20| 920.79
#2016-12-21| 921.14
#2016-12-22| 903.53
#2016-12-23| 896.58
#2016-12-26| 893.43
#2016-12-27| 894.62
#2016-12-28| 904.03
#2016-12-29| 904.84
#2016-12-30| 915.20
#2017-01-02| 918.77
#2017-01-03| 919.53
#2017-01-04| 926.64
#2017-01-05| 944.78
#2017-01-06| 942.53
#2017-01-09| 939.56
#2017-01-10| 942.54
#2017-01-11| 950.96
#2017-01-12| 963.05
#2017-01-13| 965.83
#2017-01-16| 958.91
#2017-01-17| 962.69
#2017-01-18| 964.05
#2017-01-19| 961.71
#2017-01-20| 959.75
#2017-01-23| 971.73
#2017-01-24| 982.26
#2017-01-25| 985.01
#2017-01-26| 986.66
#2017-01-27| 983.95
#2017-01-30| 985.09
#2017-01-31| 982.87
#2017-02-01| 990.42
#2017-02-02| 991.32
#2017-02-03| 990.64
#2017-02-06| 995.29
#2017-02-07| 993.59
#2017-02-08| 993.02
#2017-02-09| 994.42
#2017-02-10|1004.90
#2017-02-13|1010.99
#2017-02-14|1008.24
#2017-02-15|1018.46
#2017-02-16|1014.36
#2017-02-17|1010.97
#2017-02-20|1014.07
#2017-02-21|1014.22
#2017-02-22|1012.68
#2017-02-23|1012.48
#2017-02-24|1008.88
#2017-02-27|1005.42
#2017-02-28|1006.25
#2017-03-01| 999.83
#2017-03-02| 997.60
#2017-03-03| 986.57
#2017-03-06| 989.93
#2017-03-07| 995.03
#2017-03-08| 988.23
#2017-03-09| 972.77
#2017-03-10| 963.37
#2017-03-13| 969.20
#2017-03-14| 978.75
#2017-03-15| 983.53
#2017-03-16|1008.77
#2017-03-17|1011.84
#2017-03-20|1022.22
#2017-03-21|1027.97
#2017-03-22|1017.67
#2017-03-23|1018.64
#2017-03-24|1017.66
#2017-03-27|1015.39
#2017-03-28|1020.80
#2017-03-29|1022.35
#2017-03-30|1017.08
#2017-03-31|1016.41
#2017-04-03|1020.69
#2017-04-04|1023.52
#2017-04-05|1034.04
#2017-04-06|1027.95
#2017-04-07|1025.41
#2017-04-10|1029.54
#2017-04-11|1025.96
#2017-04-12|1024.76
#2017-04-13|1022.54
#2017-04-14|1018.83
#2017-04-17|1018.12
#2017-04-18|1013.88
#2017-04-19|1006.18
#2017-04-20|1004.33
#2017-04-21|1008.72
#2017-04-24|1011.09
#2017-04-25|1023.54
#2017-04-26|1027.67
#2017-04-27|1021.01
#2017-04-28|1019.90
#2017-05-01|1019.89
#2017-05-02|1021.69
#2017-05-03|1020.15
#2017-05-04|1014.46
#2017-05-05| 995.49
#2017-05-08| 998.89
#2017-05-09| 988.82
#2017-05-10| 987.60
#2017-05-11| 995.96
#2017-05-12| 996.23
#2017-05-15|1006.15
#2017-05-16|1008.46
#2017-05-17|1013.10
#2017-05-18| 999.53
#2017-05-19| 997.63
#2017-05-22|1000.81
#2017-05-23| 998.77
#2017-05-24| 996.51
#2017-05-25|1010.16
#2017-05-26|1019.76
#2017-05-29|1018.48
#2017-05-30|1019.14
#2017-05-31|1017.88
#2017-06-01|1012.64
#2017-06-02|1009.93
#2017-06-05|1017.82
#2017-06-06|1020.01
#2017-06-07|1024.30
#2017-06-08|1021.81
#2017-06-09|1026.71
#2017-06-12|1019.04
#2017-06-13|1024.94
#2017-06-14|1028.15
#2017-06-15|1021.39
#2017-06-16|1016.72
#2017-06-19|1026.77
#2017-06-20|1027.37
#2017-06-21|1023.96
#2017-06-22|1020.21
#2017-06-23|1020.15
#2017-06-26|1033.48
#2017-06-27|1033.89
#2017-06-28|1031.66
#2017-06-29|1039.23
#2017-06-30|1041.81
#2017-07-03|1050.27
#2017-07-04|1044.56
#2017-07-05|1051.63
#2017-07-06|1043.67
#2017-07-07|1038.47
#2017-07-10|1035.45
#2017-07-11|1039.45
#2017-07-12|1044.41
#2017-07-13|1056.08
#2017-07-14|1053.86
#2017-07-17|1060.11
#2017-07-18|1056.27
#2017-07-19|1068.71
#2017-07-20|1062.93
#2017-07-21|1061.99
#2017-07-24|1064.80
#2017-07-25|1067.39
#2017-07-26|1064.30
#2017-07-27|1073.92
#2017-07-28|1066.89
#2017-07-31|1079.18
#2017-08-01|1086.52
#2017-08-02|1091.99
#2017-08-03|1089.16
#2017-08-04|1097.79
#2017-08-07|1104.66
#2017-08-08|1112.42
#2017-08-09|1109.80
#2017-08-10|1096.53
#2017-08-11|1074.62
#2017-08-14|1089.18
#2017-08-15|1085.12
#2017-08-16|1087.43
#2017-08-17|1095.84
#2017-08-18|1092.32
#2017-08-21|1089.73
#2017-08-22|1097.14
#2017-08-23|1105.13
#2017-08-24|1109.66
#2017-08-25|1111.06
#2017-08-28|1117.48
#2017-08-29|1114.26
#2017-08-30|1129.19
#2017-08-31|1129.79
#2017-09-01|1135.81
#2017-09-04|1129.70
#2017-09-05|1134.11
#2017-09-06|1133.63
#2017-09-07|1140.88
#2017-09-08|1148.94
#2017-09-11|1149.67
#2017-09-12|1154.21
#2017-09-13|1144.74
#2017-09-14|1142.23
#2017-09-15|1142.66
#2017-09-18|1152.46
#2017-09-19|1146.92
#2017-09-20|1154.07
#2017-09-21|1144.11
#2017-09-22|1126.38
#2017-09-25|1107.47
#2017-09-26|1112.34
#2017-09-27|1105.57
#2017-09-28|1097.19
#2017-09-29|1110.57
#2017-10-02|1109.59
#2017-10-03|1114.19
#2017-10-04|1123.04
#2017-10-05|1124.82
#2017-10-06|1137.68
#2017-10-09|1133.70
#2017-10-10|1135.96
#2017-10-11|1141.56
#2017-10-12|1149.66
#2017-10-13|1149.50
#2017-10-16|1164.20
#2017-10-17|1159.87
#2017-10-18|1153.53
#2017-10-19|1141.50
#2017-10-20|1148.70
#2017-10-23|1144.77
#2017-10-24|1149.21
#2017-10-25|1155.13
#2017-10-26|1155.28
#2017-10-27|1151.45
#2017-10-30|1149.49
#2017-10-31|1147.82
#2017-11-01|1152.30
#2017-11-02|1150.51
#2017-11-03|1155.42
#2017-11-06|1151.29
#2017-11-07|1149.37
#2017-11-08|1144.33
#2017-11-09|1150.82
#2017-11-10|1147.17
#2017-11-13|1143.51
#2017-11-14|1145.40
#2017-11-15|1128.04
#2017-11-16|1127.52
#2017-11-17|1129.29
#2017-11-20|1132.79
#2017-11-21|1138.18
#2017-11-22|1144.79
#2017-11-23|1147.07
#2017-11-24|1140.74
#2017-11-27|1142.71
#2017-11-28|1143.32
#2017-11-29|1146.44
#2017-11-30|1130.38
#2017-12-01|1130.77
#2017-12-04|1137.12
#2017-12-05|1136.55
#2017-12-06|1117.22
#2017-12-07|1120.92
#2017-12-08|1131.60
#2017-12-11|1135.24
#2017-12-12|1131.88
#2017-12-13|1128.73
#2017-12-14|1135.73
#2017-12-15|1138.65
#2017-12-18|1153.63
#2017-12-19|1162.25
#2017-12-20|1165.11
#2017-12-21|1176.26
#2017-12-22|1180.92
#2017-12-25|1182.24
#2017-12-26|1184.55
#2017-12-27|1199.35
#2017-12-28|1209.33
#2017-12-29|1214.90
#2018-01-01|1211.67
#2018-01-02|1227.34
#2018-01-03|1240.02
#2018-01-04|1255.09
#2018-01-05|1262.78
#2018-01-08|1281.24
#2018-01-09|1291.60
#2018-01-10|1287.73
#2018-01-11|1287.59
#2018-01-12|1295.10
#2018-01-15|1293.70
#2018-01-16|1288.23
#2018-01-17|1286.85
#2018-01-18|1283.62
#2018-01-19|1289.64
#2018-01-22|1299.41
#2018-01-23|1313.42
#2018-01-24|1308.68
#2018-01-25|1320.57
#2018-01-26|1329.23
#2018-01-29|1346.10
#2018-01-30|1321.17
#2018-01-31|1318.99
#2018-02-01|1314.06
#2018-02-02|1306.21
#2018-02-05|1293.68
#2018-02-06|1243.03
#2018-02-07|1251.35
#2018-02-08|1247.81
#2018-02-09|1227.91
#2018-02-12|1239.68
#2018-02-13|1245.68
#2018-02-14|1255.07
#2018-02-15|1268.81
#2018-02-16|1265.11
#2018-02-19|1259.95
#2018-02-20|1254.14
#2018-02-21|1270.13
#2018-02-22|1262.29
#2018-02-23|1287.47
#2018-02-26|1297.46
#2018-02-27|1286.27
#2018-02-28|1280.08
#2018-03-01|1267.57
#2018-03-02|1250.88
#2018-03-05|1234.11
#2018-03-06|1243.99
#2018-03-07|1225.74
#2018-03-08|1228.64
#2018-03-09|1228.34
#2018-03-12|1251.93
#2018-03-13|1257.03
#2018-03-14|1254.65
#2018-03-15|1251.54
#2018-03-16|1253.24
#2018-03-19|1238.33
#2018-03-20|1242.97
#2018-03-21|1241.92
#2018-03-22|1241.62
#2018-03-23|1220.71
#2018-03-26|1229.44
#2018-03-27|1242.45
#2018-03-28|1221.59
#2018-03-29|1217.00
#2018-03-30|1218.99
#2018-04-02|1223.48
#2018-04-03|1223.26
#2018-04-04|1206.25
#2018-04-05|1221.42
#2018-04-06|1223.55
#2018-04-09|1244.87
#2018-04-10|1259.96
#2018-04-11|1262.37
#2018-04-12|1257.64
#2018-04-13|1256.06
#2018-04-16|1248.68
#2018-04-17|1241.26
#2018-04-18|1244.65
#2018-04-19|1275.35
#2018-04-20|1263.40
#2018-04-23|1251.29
#2018-04-24|1240.77
#2018-04-25|1228.59
#2018-04-26|1223.71
#2018-04-27|1231.04
#2018-04-30|1234.02
#2018-05-01|1234.00
#2018-05-02|1227.48
#2018-05-03|1219.27
#2018-05-04|1210.51
#2018-05-07|1219.42
#2018-05-08|1222.51
#2018-05-09|1218.96
#2018-05-10|1223.31
#2018-05-11|1246.04
#2018-05-14|1256.68
#2018-05-15|1249.19
#2018-05-16|1253.00
#2018-05-17|1253.73
#2018-05-18|1253.43
#2018-05-21|1243.88
#2018-05-22|1241.48
#2018-05-23|1220.35
#2018-05-24|1223.66
#2018-05-25|1225.66
#2018-05-28|1233.05
#2018-05-29|1228.05
#2018-05-30|1215.35
#2018-05-31|1222.43
#2018-06-01|1227.24
#2018-06-04|1240.46
#2018-06-05|1240.71
#2018-06-06|1249.96
#2018-06-07|1260.71
#2018-06-08|1242.83
#2018-06-11|1240.65
#2018-06-12|1238.52
#2018-06-13|1232.13
#2018-06-14|1219.32
#2018-06-15|1208.03
#2018-06-18|1198.35
#2018-06-19|1170.68
#2018-06-20|1187.22
#2018-06-21|1176.13
#2018-06-22|1184.55
#2018-06-25|1170.55
#2018-06-26|1166.90
#2018-06-27|1151.20
#2018-06-28|1136.82
#2018-06-29|1168.33
#2018-07-02|1163.11
#2018-07-03|1161.89
#2018-07-04|1162.63
#2018-07-05|1141.19
#2018-07-06|1132.79
#2018-07-09|1152.22
#2018-07-10|1152.65
#2018-07-11|1132.51
#2018-07-12|1134.72
#2018-07-13|1138.96
#2018-07-16|1127.66
#2018-07-17|1124.15
#2018-07-18|1120.45
#2018-07-19|1109.74
#2018-07-20|1109.77
#2018-07-23|1125.07
#2018-07-24|1146.59
#2018-07-25|1152.31
#2018-07-26|1155.60
#2018-07-27|1164.51
#2018-07-30|1168.02
#2018-07-31|1172.50
#2018-08-01|1171.71
#2018-08-02|1154.99
#2018-08-03|1153.73
#2018-08-06|1154.81
#2018-08-07|1165.80
#2018-08-08|1172.69
#2018-08-09|1175.29
#2018-08-10|1161.69
#2018-08-13|1140.28
#2018-08-14|1138.84
#2018-08-15|1127.69
#2018-08-16|1117.02
#2018-08-17|1124.44
#2018-08-20|1138.34
#2018-08-21|1147.83
#2018-08-22|1153.74
#2018-08-23|1156.66
#2018-08-24|1155.06
#2018-08-27|1167.99
#2018-08-28|1180.17
#2018-08-29|1183.44
#2018-08-30|1179.71
#2018-08-31|1178.87
#2018-09-03|1168.03
#2018-09-04|1162.55
#2018-09-05|1148.26
#2018-09-06|1149.40
#2018-09-07|1155.55
#2018-09-10|1138.01
#2018-09-11|1127.67
#2018-09-12|1128.85
#2018-09-13|1146.65
#2018-09-14|1157.28
#2018-09-17|1147.53
#2018-09-18|1149.73
#2018-09-19|1159.75
#2018-09-20|1163.28
#2018-09-21|1192.82
#2018-09-24|1176.45
#2018-09-25|1170.38
#2018-09-26|1171.98
#2018-09-27|1176.49
#2018-09-28|1167.04
#2018-10-01|1170.05
#2018-10-02|1155.55
#2018-10-03|1154.54
#2018-10-04|1136.82
#2018-10-05|1116.94
#2018-10-08|1101.34
#2018-10-09|1105.78
#2018-10-10|1115.23
#2018-10-11|1055.63
#2018-10-12|1089.90
#2018-10-15|1071.08
#2018-10-16|1078.72
#2018-10-17|1074.70
#2018-10-18|1068.43
#2018-10-19|1071.46
#2018-10-22|1074.06
#2018-10-23|1055.51
#2018-10-24|1050.89
#2018-10-25|1039.67
#2018-10-26|1033.41
#2018-10-29|1035.80
#2018-10-30|1032.45
#2018-10-31|1052.80
#2018-11-01|1057.20
#2018-11-02|1082.99
#2018-11-05|1082.38
#2018-11-06|1079.56
#2018-11-07|1087.11
#2018-11-08|1089.56
#2018-11-09|1074.15
#2018-11-12|1067.20
#2018-11-13|1067.74
#2018-11-14|1067.72
#2018-11-15|1077.16
#2018-11-16|1079.49
#2018-11-19|1085.85
#2018-11-20|1070.60
#2018-11-21|1064.77
#2018-11-22|1060.08
#2018-11-23|1061.04
#2018-11-26|1059.74
#2018-11-27|1046.69
#2018-11-28|1047.25
#2018-11-29|1056.68
#2018-11-30|1056.96
#2018-12-03|1071.26
#2018-12-04|1073.34
#2018-12-05|1057.77
#2018-12-06|1042.42
#2018-12-07|1043.55
#2018-12-10|1032.98
#2018-12-11|1029.08
#2018-12-12|1042.45
#2018-12-13|1048.90
#2018-12-14|1040.77
#2018-12-17|1044.28
#2018-12-18|1042.11
#2018-12-19|1052.30
#2018-12-20|1049.87
#2018-12-21|1040.30
#2018-12-24|1029.84
#2018-12-25|1021.47
#2018-12-26|1019.32
#2018-12-27|1026.43
#2018-12-28|1040.51
#2018-12-31|1045.48
#2019-01-01|1043.53
#2019-01-02|1014.45
#2019-01-03|1004.19
#2019-01-04|1015.18
#2019-01-07|1035.12
#2019-01-08|1039.15
#2019-01-09|1042.83
#2019-01-10|1043.54
#2019-01-11|1044.50
#2019-01-14|1032.20
#2019-01-15|1042.06
#2019-01-16|1038.48
#2019-01-17|1038.63
#2019-01-18|1044.98
#2019-01-21|1048.18
#2019-01-22|1039.34
#2019-01-23|1032.90
#2019-01-24|1030.74
#2019-01-25|1039.13
#2019-01-28|1036.24
#2019-01-29|1033.32
#2019-01-30|1040.29
#2019-01-31|1052.36
#2019-02-01|1048.04
#2019-02-04|1043.34
#2019-02-05|1043.68
#2019-02-06|1048.61
#2019-02-07|1048.71
#2019-02-08|1038.77
#2019-02-11|1025.75
#2019-02-12|1030.69
#2019-02-13|1035.41
#2019-02-14|1031.95
#2019-02-15|1019.38
#2019-02-18|1025.56
#2019-02-19|1028.48
#2019-02-20|1046.61
#2019-02-21|1053.70
#2019-02-22|1060.13
#2019-02-25|1071.30
#2019-02-26|1068.51
#2019-02-27|1065.69
#2019-02-28|1059.80
#2019-03-01|1062.95
#2019-03-04|1062.01
#2019-03-05|1064.54
#2019-03-06|1067.24
#2019-03-07|1069.03
#2019-03-08|1052.07
#2019-03-11|1056.39
#2019-03-12|1063.79
#2019-03-13|1060.47
#2019-03-14|1058.79
#2019-03-15|1066.53
#2019-03-18|1079.69
#2019-03-19|1076.44
#2019-03-20|1075.21
#2019-03-21|1079.32
#2019-03-22|1083.29
#2019-03-25|1063.73
#2019-03-26|1071.54
#2019-03-27|1075.14
#2019-03-28|1075.19
#2019-03-29|1088.11
#2019-04-01|1086.07
#2019-04-02|1085.93
#2019-04-03|1091.26
#2019-04-04|1084.61
#2019-04-05|1089.00
#2019-04-08|1086.55
#2019-04-09|1093.73
#2019-04-10|1090.01
#2019-04-11|1084.11
#2019-04-12|1078.15
#2019-04-15|1080.59
#2019-04-16|1083.43
#2019-04-17|1084.97
#2019-04-18|1077.03
#2019-04-19|1079.54
#2019-04-22|1073.08
#2019-04-23|1071.36
#2019-04-24|1069.91
#2019-04-25|1064.18
#2019-04-26|1072.35
#2019-04-29|1074.24
#2019-04-30|1076.61
#2019-05-01|1076.61
#2019-05-02|1077.38
#2019-05-03|1074.54
#2019-05-06|1059.67
#2019-05-07|1056.91
#2019-05-08|1046.73
#2019-05-09|1030.62
#2019-05-10|1032.05
#2019-05-13|1015.29
#2019-05-14|1009.50
#2019-05-15|1009.33
#2019-05-16|1009.32
#2019-05-17|1000.47
#2019-05-20|1016.13
#2019-05-21|1017.61
#2019-05-22|1013.22
#2019-05-23|1002.41
#2019-05-24|1011.07
#2019-05-27|1019.52
#2019-05-28|1024.53
#2019-05-29|1013.68
#2019-05-30|1014.23
#2019-05-31|1018.78
#2019-06-03|1022.50
#2019-06-04|1021.56
#2019-06-05|1025.79
#2019-06-06|1021.73
#2019-06-07|1021.72
#2019-06-10|1027.01
#2019-06-11|1033.88
#2019-06-12|1033.47
#2019-06-13|1030.38
#2019-06-14|1027.90
#2019-06-17|1020.00
#2019-06-18|1027.41
#2019-06-19|1038.06
#2019-06-20|1047.57
#2019-06-21|1049.60
#2019-06-24|1054.19
#2019-06-25|1058.02
#2019-06-26|1052.86
#2019-06-27|1053.03
#2019-06-28|1049.28
#2019-07-01|1055.47
#2019-07-02|1039.22
#2019-07-03|1027.28
#2019-07-04|1026.09
#2019-07-05|1016.98
#2019-07-08|1005.30
#2019-07-09| 997.95
#2019-07-10| 998.47
#2019-07-11|1003.75
#2019-07-12|1002.64
#2019-07-15|1006.91
#2019-07-16|1005.83
#2019-07-17|1001.62
#2019-07-18| 995.75
#2019-07-19| 995.08
#2019-07-22| 996.70
#2019-07-23| 997.86
#2019-07-24| 986.67
#2019-07-25| 984.74
#2019-07-26| 979.13
#2019-07-29| 970.07
#2019-07-30| 965.31
#2019-07-31| 966.66
#2019-08-01| 949.11
#2019-08-02| 929.28
#2019-08-05| 905.72
#2019-08-06| 902.59
#2019-08-07| 895.35
#2019-08-08| 901.65
#2019-08-09| 899.50
#2019-08-12| 893.34
#2019-08-13| 876.75
#2019-08-14| 888.20
#2019-08-15| 882.33
#2019-08-16| 891.34
#2019-08-19| 892.81
#2019-08-20| 889.59
#2019-08-21| 887.34
#2019-08-22| 876.45
#2019-08-23| 888.06
#2019-08-26| 869.82
#2019-08-27| 872.13
#2019-08-28| 870.88
#2019-08-29| 876.48
#2019-08-30| 895.14
#2019-09-02| 895.63
#2019-09-03| 879.43
#2019-09-04| 892.51
#2019-09-05| 905.38
#2019-09-06| 909.84
#2019-09-09| 912.55
#2019-09-10| 914.26
#2019-09-11| 926.20
#2019-09-12| 929.60
#2019-09-13| 934.03
#2019-09-16| 936.70
#2019-09-17| 929.15
#2019-09-18| 925.37
#2019-09-19| 917.20
#2019-09-20| 937.25
#2019-09-23| 935.43
#2019-09-24| 928.53
#2019-09-25| 920.26
#2019-09-26| 926.09
#2019-09-27| 917.31
#2019-09-30| 913.82
#2019-10-01| 911.06
#2019-10-02| 904.31
#2019-10-03| 895.67
#2019-10-04| 893.91
#2019-10-07| 894.40
#2019-10-08| 898.37
#2019-10-09| 895.88
#2019-10-10| 894.47
#2019-10-11| 901.03
#2019-10-14| 911.80
#2019-10-15| 915.81
#2019-10-16| 912.87
#2019-10-17| 916.41
#2019-10-18| 916.86
#2019-10-21| 916.76
#2019-10-22| 921.89
#2019-10-23| 915.65
#2019-10-24| 923.44
#2019-10-25| 917.18
#2019-10-28| 919.58
#2019-10-29| 929.60
#2019-10-30| 933.66
#2019-10-31| 932.51
#2019-11-01| 938.54
#2019-11-04| 954.93
#2019-11-05| 963.23
#2019-11-06| 959.63
#2019-11-07| 963.85
#2019-11-08| 957.70
#2019-11-11| 945.79
#2019-11-12| 947.26
#2019-11-13| 930.57
#2019-11-14| 923.86
#2019-11-15| 923.81
#2019-11-18| 932.36
#2019-11-19| 933.32
#2019-11-20| 928.48
#2019-11-21| 919.40
#2019-11-22| 926.12
#2019-11-25| 938.36
#2019-11-26| 940.14
#2019-11-27| 945.15
#2019-11-28| 944.69
#2019-11-29| 932.99
#2019-12-02| 938.33
#2019-12-03| 933.23
#2019-12-04| 934.27
#2019-12-05| 930.42
#2019-12-06| 933.68
#2019-12-09| 935.50
#2019-12-10| 934.51
#2019-12-11| 937.06
#2019-12-12| 948.45
#2019-12-13| 960.13
#2019-12-16| 957.15
#2019-12-17| 971.71
#2019-12-18| 979.99
#2019-12-19| 976.78
#2019-12-20| 979.98
#2019-12-23| 982.23
#2019-12-24| 979.99
#2019-12-25| 978.89
#2019-12-26| 980.36
#2019-12-27| 990.68
#2019-12-30| 994.63
#2019-12-31| 990.89
#2020-01-01| 991.19
#2020-01-02| 999.56
#2020-01-03|1004.03
#2020-01-06| 991.41
#2020-01-07| 994.28
#2020-01-08| 983.33
#2020-01-09| 997.32
#2020-01-10| 997.26
#2020-01-13|1001.09
#2020-01-14|1001.21
#2020-01-15| 997.66
#2020-01-16| 995.19
#2020-01-17| 999.47
#2020-01-20| 991.64
#2020-01-21| 977.86
#2020-01-22| 976.70
#2020-01-23| 971.18
#2020-01-24| 972.78
#2020-01-27| 962.05
#2020-01-28| 955.07
#2020-01-29| 951.75
#2020-01-30| 916.27
#2020-01-31| 912.12
#2020-02-03| 903.61
#2020-02-04| 923.35
#2020-02-05| 929.30
#2020-02-06| 944.59
#2020-02-07| 938.69
#2020-02-10| 936.95
#2020-02-11| 942.53
#2020-02-12| 947.42
#2020-02-13| 947.64
#2020-02-14| 946.81
#2020-02-17| 946.04
#2020-02-18| 937.57
#2020-02-19| 943.42
#2020-02-20| 936.74
#2020-02-21| 929.44
#2020-02-24| 901.05
#2020-02-25| 900.64
#2020-02-26| 883.74
#2020-02-27| 884.79
#2020-02-28| 856.82
#2020-03-02| 853.36
#2020-03-03| 867.72
#2020-03-04| 876.47
#2020-03-05| 882.70
#2020-03-06| 862.99
#2020-03-09| 809.63
#2020-03-10| 813.70
#2020-03-11| 811.49
#2020-03-12| 759.68
#2020-03-13| 741.95
#2020-03-16| 701.54
#2020-03-17| 682.68
#2020-03-18| 648.98
#2020-03-19| 616.72
#2020-03-20| 659.43
#2020-03-23| 611.00
#2020-03-24| 634.40
#2020-03-25| 666.58
#2020-03-26| 671.80
#2020-03-27| 677.43
#2020-03-30| 667.36
#2020-03-31| 679.50
#2020-04-01| 663.90
#2020-04-02| 668.08
#2020-04-03| 663.61
#2020-04-06| 678.54
#2020-04-07| 707.28
#2020-04-08| 708.07
#2020-04-09| 716.44
#2020-04-10| 719.99
#2020-04-13| 718.99
#2020-04-14| 735.28
#2020-04-15| 745.23
#2020-04-16| 736.58
#2020-04-17| 746.91
#2020-04-20| 739.43
#2020-04-21| 716.66
#2020-04-22| 718.76
#2020-04-23| 725.41
#2020-04-24| 715.14
#2020-04-27| 730.99
#2020-04-28| 736.04
#2020-04-29| 749.45
#2020-04-30| 787.12
#2020-05-01| 787.12
#2020-05-04| 749.89
#2020-05-05| 752.32
#2020-05-06| 752.26
#2020-05-07| 747.97
#2020-05-08| 757.39
#2020-05-11| 766.89
#2020-05-12| 760.42
#2020-05-13| 764.02
#2020-05-14| 749.30
#2020-05-15| 752.16
#2020-05-18| 753.82
#2020-05-19| 766.38
#2020-05-20| 770.41
#2020-05-21| 774.17
#2020-05-22| 752.67
#2020-05-25| 752.18
#2020-05-26| 766.34
#2020-05-27| 767.62
#2020-05-28| 766.83
#2020-05-29| 770.52
#2020-06-01| 784.79
#2020-06-02| 795.71
#2020-06-03| 809.80
#2020-06-04| 808.63
#2020-06-05| 822.16
#2020-06-08| 828.64
#2020-06-09| 827.95
#2020-06-10| 826.56
#2020-06-11| 809.52
#2020-06-12| 802.36
#2020-06-15| 786.46
#2020-06-16| 801.48
#2020-06-17| 802.73
#2020-06-18| 805.31
#2020-06-19| 802.66
#2020-06-22| 806.13
#2020-06-23| 814.78
#2020-06-24| 810.83
#2020-06-25| 808.33
#2020-06-26| 807.00
#2020-06-29| 801.21
#2020-06-30| 806.98
#2020-07-01| 807.48
#2020-07-02| 813.17
#2020-07-03| 819.23
#2020-07-06| 835.50
#2020-07-07| 824.32
#2020-07-08| 828.79
#2020-07-09| 833.80
#2020-07-10| 820.39
#2020-07-13| 826.00
#2020-07-14| 816.57
#2020-07-15| 818.78
#2020-07-16| 817.54
#2020-07-17| 820.83
#2020-07-20| 824.08
#2020-07-21| 829.64
#2020-07-22| 827.75
#2020-07-23| 826.66
#2020-07-24| 812.33
#2020-07-27| 809.01
#2020-07-28| 805.85
#2020-07-29| 809.00
#2020-07-30| 805.91
#2020-07-31| 810.64
#2020-08-03| 800.15
#2020-08-04| 808.93
#2020-08-05| 821.27
#2020-08-06| 833.25
#2020-08-07| 833.82
#2020-08-10| 845.18
#2020-08-11| 844.46
#2020-08-12| 841.17
#2020-08-13| 848.20
#2020-08-14| 846.38
#2020-08-17| 857.72
#2020-08-18| 863.11
#2020-08-19| 859.21
#2020-08-20| 846.80
#2020-08-21| 850.88
#2020-08-24| 854.28
#2020-08-25| 857.96
#2020-08-26| 857.72
#2020-08-27| 856.82
#2020-08-28| 858.27
#2020-08-31| 847.17
#2020-09-01| 859.69
#2020-09-02| 862.58
#2020-09-03| 862.72
#2020-09-04| 857.25
#2020-09-07| 864.55
#2020-09-08| 860.21
#2020-09-09| 857.36
#2020-09-10| 854.96
#2020-09-11| 856.90
#2020-09-14| 860.35
#2020-09-15| 863.15
#2020-09-16| 867.46
#2020-09-17| 862.18
#2020-09-18| 875.13
#2020-09-21| 863.37
#2020-09-22| 846.53
#2020-09-23| 840.32
#2020-09-24| 812.46
#2020-09-25| 824.69
#2020-09-28| 836.35
#2020-09-29| 839.97
#2020-09-30| 837.08
#2020-10-01| 842.85
#2020-10-02| 841.75
#2020-10-05| 848.59
#2020-10-06| 864.44
#2020-10-07| 857.99
#2020-10-08| 862.26
#2020-10-09| 860.76
#2020-10-12| 863.15
#2020-10-13| 863.23
#2020-10-14| 863.61
#2020-10-15| 857.82
#2020-10-16| 862.00
#2020-10-19| 864.69
#2020-10-20| 867.72
#2020-10-21| 872.23
#2020-10-22| 879.17
#2020-10-23| 874.47
#2020-10-26| 867.80
#2020-10-27| 872.15
#2020-10-28| 866.68
#2020-10-29| 861.23
#2020-10-30| 858.83
#2020-11-02| 866.35
#2020-11-03| 877.56
#2020-11-04| 874.69
#2020-11-05| 895.40
#2020-11-06| 907.10
#2020-11-09| 917.73
#2020-11-10| 924.22
#2020-11-11| 944.55
#2020-11-12| 940.65
#2020-11-13| 946.39
#2020-11-16| 957.36
#2020-11-17| 964.79
#2020-11-18| 975.79
#2020-11-19| 973.64
#2020-11-20| 981.27
#2020-11-23| 995.84
#2020-11-24| 990.60
#2020-11-25| 987.25
#2020-11-26|1006.13
#2020-11-27|1004.26
#2020-11-30| 994.06
#2020-12-01|1012.23
#2020-12-02|1019.22
#2020-12-03|1033.18
#2020-12-04|1047.11
#2020-12-07|1045.58
#2020-12-08|1046.42
#2020-12-09|1048.62
#2020-12-10|1048.44
#2020-12-11|1049.09
#2020-12-14|1049.84
#2020-12-15|1050.82
#2020-12-16|1065.85
#2020-12-17|1068.65
#2020-12-18|1074.19
#2020-12-21|1070.51
#2020-12-22|1061.79
#2020-12-23|1065.85
#2020-12-24|1077.85
#2020-12-25|1081.80
#2020-12-28|1097.76
#2020-12-29|1099.42
#2020-12-30|1117.66
#2020-12-31|1119.27
#2021-01-01|1119.60
#2021-01-04|1146.97
#2021-01-05|1145.09
#2021-01-06|1149.50
#2021-01-07|1170.44
#2021-01-08|1177.02
#2021-01-11|1165.81
#2021-01-12|1159.75
#2021-01-13|1167.55
#2021-01-14|1164.57
#2021-01-15|1150.82
#2021-01-18|1130.38
#2021-01-19|1142.79
#2021-01-20|1142.71
#2021-01-21|1143.00
#2021-01-22|1121.52
#2021-01-25|1137.63
#2021-01-26|1129.52
#2021-01-27|1111.63
#2021-01-28|1090.66
#2021-01-29|1072.46
#2021-02-01|1108.67
#2021-02-02|1130.00
#2021-02-03|1131.17
#2021-02-04|1130.75
#2021-02-05|1127.77
#2021-02-08|1149.54
#2021-02-09|1162.56
#2021-02-10|1170.37
#2021-02-11|1175.11
#2021-02-12|1170.41
#2021-02-15|1172.08
#2021-02-16|1203.90
#2021-02-17|1216.87
#2021-02-18|1221.72
#2021-02-19|1217.68
#2021-02-22|1234.31
#2021-02-23|1257.46
#2021-02-24|1236.47
#2021-02-25|1270.09
#2021-02-26|1219.22
#2021-03-01|1233.00
#2021-03-02|1231.00
#2021-03-03|1278.53
#2021-03-04|1245.20
#2021-03-05|1228.36
#2021-03-08|1225.87
#2021-03-09|1223.26
#2021-03-10|1241.37
#2021-03-11|1267.11
#2021-03-12|1263.82
#2021-03-15|1264.58
#2021-03-16|1261.87
#2021-03-17|1251.03
#2021-03-18|1253.27
#2021-03-19|1239.43
#2021-03-22|1249.17
#2021-03-23|1233.30
#2021-03-24|1206.71
#2021-03-25|1211.73
#2021-03-26|1233.76
#2021-03-29|1240.18
#2021-03-30|1252.00
#2021-03-31|1247.89
#2021-04-01|1273.28
#2021-04-02|1272.24
#2021-04-05|1269.39
#2021-04-06|1282.30
#2021-04-07|1294.80
#2021-04-08|1325.70
#2021-04-09|1321.76
#2021-04-12|1300.17
#2021-04-13|1314.62
#2021-04-14|1336.45
#2021-04-15|1360.28
#2021-04-16|1387.22
#2021-04-19|1410.30
#2021-04-20|1409.78
#2021-04-21|1396.98
#2021-04-22|1405.56
#2021-04-23|1400.69
#2021-04-26|1428.87
#2021-04-27|1443.31
#2021-04-28|1432.79
#2021-04-29|1466.58
#2021-04-30|1455.96
#2021-05-03|1448.99
#2021-05-04|1453.14
#2021-05-05|1477.92
#2021-05-06|1508.16
#2021-05-07|1524.83
#2021-05-10|1581.31
#2021-05-11|1536.32
#2021-05-12|1484.31
#2021-05-13|1447.52
#2021-05-14|1442.97
#2021-05-17|1425.00
#2021-05-18|1468.01
#2021-05-19|1476.20
#2021-05-20|1436.78
#2021-05-21|1449.06
#2021-05-24|1437.69
#2021-05-25|1453.55
#2021-05-26|1450.30
#2021-05-27|1453.60
#2021-05-28|1471.17
#2021-05-31|1491.16
#2021-06-01|1487.10
#2021-06-02|1510.13
#2021-06-03|1508.26
#2021-06-04|1487.57
#2021-06-07|1489.57
#2021-06-08|1471.60
#2021-06-09|1459.92
#2021-06-10|1466.35
#2021-06-11|1478.96
#2021-06-14|1476.26
#2021-06-15|1465.01
#2021-06-16|1439.75
#2021-06-17|1421.87
#2021-06-18|1398.06
#2021-06-21|1380.60
#2021-06-22|1397.67
#2021-06-23|1399.68
#2021-06-24|1406.59
#2021-06-25|1429.83
#2021-06-28|1436.74
#2021-06-29|1430.43
#2021-06-30|1437.27
#2021-07-01|1436.12
#2021-07-02|1428.63
#2021-07-05|1462.65
#2021-07-06|1462.26
#2021-07-07|1466.14
#2021-07-08|1441.59
#2021-07-09|1453.55
#2021-07-12|1455.55
#2021-07-13|1457.99
#2021-07-14|1448.43
#2021-07-15|1467.76
#2021-07-16|1472.13
#2021-07-19|1456.34
#2021-07-20|1426.74
#2021-07-21|1430.93
#2021-07-22|1463.89
#2021-07-23|1464.91
#2021-07-26|1455.42
#2021-07-27|1449.36
#2021-07-28|1449.56
#2021-07-29|1497.76
#2021-07-30|1487.12
#2021-08-02|1508.30
#2021-08-03|1495.44
#2021-08-04|1503.41
#2021-08-05|1494.78
#2021-08-06|1494.11
#2021-08-09|1488.50
#2021-08-10|1469.46
#2021-08-11|1490.49
#2021-08-12|1503.94
#2021-08-13|1504.95
#2021-08-16|1499.58
#2021-08-17|1473.76
#2021-08-18|1478.30
#2021-08-19|1440.04
#2021-08-20|1393.84
#2021-08-23|1414.31
#2021-08-24|1441.66
#2021-08-25|1450.53
#2021-08-26|1444.65
#2021-08-27|1464.91
#2021-08-30|1507.67
#2021-08-31|1530.78
#2021-09-01|1506.86
#2021-09-02|1505.25
#2021-09-03|1512.89
#2021-09-06|1520.50
#2021-09-07|1516.71
#2021-09-08|1502.08
#2021-09-09|1520.16
#2021-09-10|1539.54
#2021-09-13|1553.77
#2021-09-14|1541.15
#2021-09-15|1543.53
#2021-09-16|1525.75
#2021-09-17|1503.21
#2021-09-20|1457.59
#2021-09-21|1472.67
#2021-09-22|1457.62
#2021-09-23|1469.84
#2021-09-24|1452.03
#2021-09-27|1443.87
#2021-09-28|1452.39
#2021-09-29|1442.40
#2021-09-30|1450.17
#2021-10-01|1436.20
#2021-10-04|1434.21
#2021-10-05|1448.52
#2021-10-06|1430.15
#2021-10-07|1441.34
#2021-10-08|1427.60
#2021-10-11|1432.81
#2021-10-12|1426.39
#2021-10-13|1430.10
#2021-10-14|1441.80
#2021-10-15|1459.91
#2021-10-18|1490.07
#2021-10-19|1484.20
#2021-10-20|1476.28
#2021-10-21|1462.41
#2021-10-22|1438.55
#2021-10-25|1442.06
#2021-10-26|1459.71
#2021-10-27|1444.61
#2021-10-28|1413.27
#2021-10-29|1416.40
#2021-11-01|1414.54
#2021-11-02|1403.13
#2021-11-03|1411.14
#2021-11-04|1412.93
#2021-11-05|1401.80
#2021-11-08|1427.82
#2021-11-09|1429.94
#2021-11-10|1415.57
#2021-11-11|1424.71
#2021-11-12|1429.68
#2021-11-15|1417.10
#2021-11-16|1412.77
#2021-11-17|1408.66
#2021-11-18|1403.42
#2021-11-19|1402.15
#2021-11-22|1404.23
#2021-11-23|1413.58
#2021-11-24|1413.94
#2021-11-25|1416.59
#2021-11-26|1372.52
#2021-11-29|1358.50
#2021-11-30|1343.96
#2021-12-01|1357.48
#2021-12-02|1360.21
#2021-12-03|1361.15
#2021-12-06|1351.61
#2021-12-07|1375.78
#2021-12-08|1386.93
#2021-12-09|1395.71
#2021-12-10|1389.06
#2021-12-13|1387.28
#2021-12-14|1373.45
#2021-12-15|1365.80
#2021-12-16|1369.98
#2021-12-17|1374.88
#2021-12-20|1346.48
#2021-12-21|1365.99
#2021-12-22|1377.08
#2021-12-23|1390.69
#2021-12-24|1390.72
#2021-12-27|1392.16
#2021-12-28|1402.25
#2021-12-29|1397.19
#2021-12-30|1389.14
#2021-12-31|1401.86
#2022-01-03|1414.05
#2022-01-04|1406.90
#2022-01-05|1411.82
#2022-01-06|1405.16
#2022-01-07|1408.51
#2022-01-10|1419.69
#2022-01-11|1414.60
#2022-01-12|1436.26
#2022-01-13|1459.69
#2022-01-14|1445.72
#2022-01-17|1438.87
#2022-01-18|1425.02
#2022-01-19|1421.85
#2022-01-20|1433.04
#2022-01-21|1426.95
#2022-01-24|1398.79
#2022-01-25|1388.53
#2022-01-26|1395.82
#2022-01-27|1380.07
#2022-01-28|1372.77
#2022-01-31|1374.35
#2022-02-01|1390.48
#2022-02-02|1395.10
#2022-02-03|1391.92
#2022-02-04|1405.70
#2022-02-07|1417.25
#2022-02-08|1421.96
#2022-02-09|1448.75
#2022-02-10|1467.79
#2022-02-11|1459.28
#2022-02-14|1434.28
#2022-02-15|1438.15
#2022-02-16|1449.47
#2022-02-17|1460.73
#2022-02-18|1459.26
#2022-02-21|1454.46
#2022-02-22|1441.26
#2022-02-23|1444.65
#2022-02-24|1397.27
#2022-02-25|1424.12
#2022-02-28|1445.53
#2022-03-01|1457.46
#2022-03-02|1482.40
#2022-03-03|1492.36
#2022-03-04|1466.01
#2022-03-07|1458.47
#2022-03-08|1414.00
#2022-03-09|1414.41
#2022-03-10|1434.91
#2022-03-11|1428.63
#2022-03-14|1407.28
#2022-03-15|1361.41
#2022-03-16|1399.11
#2022-03-17|1440.68
#2022-03-18|1448.56
#2022-03-21|1451.97
#2022-03-22|1462.02
#2022-03-23|1475.03
#2022-03-24|1487.04
#2022-03-25|1486.25
#2022-03-28|1476.46
#2022-03-29|1477.54
#2022-03-30|1471.59
#2022-03-31|1465.51
#2022-04-01|1472.87
#2022-04-04|1489.72
#2022-04-05|1495.97
#2022-04-06|1495.83
#2022-04-07|1474.15
#2022-04-08|1499.55
#2022-04-11|1478.84
#2022-04-12|1457.38
#2022-04-13|1474.44
#2022-04-14|1479.06
#2022-04-15|1475.33
#2022-04-18|1467.18
#2022-04-19|1456.30
#2022-04-20|1449.19
#2022-04-21|1441.87
#2022-04-22|1425.23
#2022-04-25|1375.52
#2022-04-26|1373.56
#2022-04-27|1370.89
#2022-04-28|1383.31
#2022-04-29|1391.64
#2022-05-02|1394.49
#2022-05-03|1387.24
#2022-05-04|1373.39
#2022-05-05|1377.67
#2022-05-06|1332.45
#2022-05-09|1301.74
#2022-05-10|1273.56
#2022-05-11|1276.55
#2022-05-12|1231.76
#2022-05-13|1232.13
#2022-05-16|1231.77
#2022-05-17|1276.79
#2022-05-18|1283.66
#2022-05-19|1253.89
#2022-05-20|1281.85
#2022-05-23|1258.29
#2022-05-24|1251.29
#2022-05-25|1247.43
#2022-05-26|1258.94
#2022-05-27|1270.73
#2022-05-30|1288.39
#2022-05-31|1304.25
#2022-06-01|1291.60
#2022-06-02|1288.82
#2022-06-03|1281.70
#2022-06-06|1299.64
#2022-06-07|1285.01
#2022-06-08|1290.15
#2022-06-09|1282.68
#2022-06-10|1272.48
#2022-06-13|1243.05
#2022-06-14|1238.36
#2022-06-15|1225.70
#2022-06-16|1200.55
#2022-06-17|1186.63
#2022-06-20|1166.51
#2022-06-21|1187.53
#2022-06-22|1156.25
#2022-06-23|1150.12
#2022-06-24|1158.40
#2022-06-27|1172.57
#2022-06-28|1170.36
#2022-06-29|1153.44
#2022-06-30|1136.23
#2022-07-01|1133.53
#2022-07-04|1124.09
#2022-07-05|1122.52
#2022-07-06|1086.23
#2022-07-07|1094.84
#2022-07-08|1098.28
#2022-07-11|1091.75
#2022-07-12|1065.92
#2022-07-13|1073.91
#2022-07-14|1071.61
#2022-07-15|1055.48
#2022-07-18|1081.01
#2022-07-19|1086.68
#2022-07-20|1093.37
#2022-07-21|1098.64
#2022-07-22|1103.06
#2022-07-25|1111.24
#2022-07-26|1096.52
#2022-07-27|1096.61
#2022-07-28|1109.66
#2022-07-29|1126.41
#2022-08-01|1142.37
#2022-08-02|1131.09
#2022-08-03|1126.47
#2022-08-04|1127.78
#2022-08-05|1140.70
#2022-08-08|1137.69
#2022-08-09|1140.87
#2022-08-10|1143.71
#2022-08-11|1162.30
#2022-08-12|1175.40
#2022-08-15|1176.27
#2022-08-16|1173.22
#2022-08-17|1178.85
#2022-08-18|1172.91
#2022-08-19|1166.43
#2022-08-22|1152.07
#2022-08-23|1153.36
#2022-08-24|1150.04
#2022-08-25|1161.89
#2022-08-26|1167.13
#2022-08-29|1143.48
#2022-08-30|1157.82
#2022-08-31|1156.55
#2022-09-01|1134.98
#2022-09-02|1122.16
#2022-09-05|1130.05
#2022-09-06|1138.43
#2022-09-07|1131.74
#2022-09-08|1139.97
#2022-09-09|1147.10
#2022-09-12|1160.78
#2022-09-13|1168.81
#2022-09-14|1157.22
#2022-09-15|1153.29
#2022-09-16|1127.73
#2022-09-19|1115.79
#2022-09-20|1123.09
#2022-09-21|1110.41
#2022-09-22|1098.37
#2022-09-23|1085.81
#2022-09-26|1048.48
#2022-09-27|1047.77
#2022-09-28|1017.31
#2022-09-29|1025.10
#2022-09-30|1041.02
#2022-10-03|1031.30
#2022-10-04|1052.43
#2022-10-05|1069.45
#2022-10-06|1077.94
#2022-10-07|1064.79
#2022-10-10|1054.31
#2022-10-11|1033.69
#2022-10-12|1037.98
#2022-10-13|1024.59
#2022-10-14|1027.78
#2022-10-17|1026.07
#2022-10-18|1038.30
#2022-10-19|1031.19
#2022-10-20|1042.60
#2022-10-21|1034.55
#2022-10-24|1031.20
#2022-10-25|1032.78
#2022-10-26|1038.93
#2022-10-27|1056.01
#2022-10-28|1042.57
#2022-10-31|1038.58
#2022-11-01|1054.29
#2022-11-02|1062.91
#2022-11-03|1053.25
#2022-11-04|1075.88
#2022-11-07|1103.50
#2022-11-08|1107.05
#2022-11-09|1114.64
#2022-11-10|1102.75
#2022-11-11|1152.92
#2022-11-14|1169.73
#2022-11-15|1178.04
#2022-11-16|1161.85
#2022-11-17|1148.96
#2022-11-18|1145.24
#2022-11-21|1138.42
#2022-11-22|1144.85
#2022-11-23|1150.05
#2022-11-24|1168.26
#2022-11-25|1167.96
#2022-11-28|1152.65
#2022-11-29|1166.53
#2022-11-30|1188.77
#2022-12-01|1207.56
#2022-12-02|1203.28
#2022-12-05|1219.65
#2022-12-06|1200.53
#2022-12-07|1186.39
#2022-12-08|1189.59
#2022-12-09|1194.40
#2022-12-12|1183.40
#2022-12-13|1175.18
#2022-12-14|1193.49
#2022-12-15|1184.83
#2022-12-16|1175.84
#2022-12-19|1169.06
#2022-12-20|1150.22
#2022-12-21|1155.28
#2022-12-22|1160.95
#2022-12-23|1139.63
#2022-12-26|1149.35
#2022-12-27|1168.25
#2022-12-28|1170.90
#2022-12-29|1166.11
#2022-12-30|1170.94
#2023-01-02|1179.94
#2023-01-03|1187.92
#2023-01-04|1174.15
#2023-01-05|1184.34
#2023-01-06|1180.49
#2023-01-09|1217.45
#2023-01-10|1222.41
#2023-01-11|1224.33
#2023-01-12|1230.69
#2023-01-13|1243.00
#2023-01-16|1244.16
#2023-01-17|1244.47
#2023-01-18|1258.37
#2023-01-19|1258.60
#2023-01-20|1261.99
#2023-01-23|1260.89
#2023-01-24|1255.70
#2023-01-25|1254.01
#2023-01-26|1258.52
#2023-01-27|1256.36
#2023-01-30|1257.50
#2023-01-31|1252.01
#2023-02-01|1267.10
#2023-02-02|1261.34
#2023-02-03|1254.86
#2023-02-06|1225.73
#2023-02-07|1220.42
#2023-02-08|1227.90
#2023-02-09|1225.14
#2023-02-10|1212.75
#2023-02-13|1207.89
#2023-02-14|1217.43
#2023-02-15|1208.84
#2023-02-16|1210.94
#2023-02-17|1207.19
#2023-02-20|1213.34
#2023-02-21|1216.33
#2023-02-22|1202.10
#2023-02-23|1201.89
#2023-02-24|1179.40
#2023-02-27|1167.68
#2023-02-28|1160.65
#2023-03-01|1170.52
#2023-03-02|1171.79
#2023-03-03|1178.08
#2023-03-06|1181.63
#2023-03-07|1181.05
#2023-03-08|1169.96
#2023-03-09|1158.21
#2023-03-10|1146.59
#2023-03-13|1155.48
#2023-03-14|1143.62
#2023-03-15|1147.24
#2023-03-16|1125.64
#2023-03-17|1147.39
#2023-03-20|1140.50
#2023-03-21|1143.21
#2023-03-22|1146.77
#2023-03-23|1162.99
#2023-03-24|1154.19
#2023-03-27|1150.87
#2023-03-28|1157.38
#2023-03-29|1165.14
#2023-03-30|1166.64
#2023-03-31|1169.70
#2023-04-03|1165.56
#2023-04-04|1165.65
#2023-04-05|1167.99
#2023-04-06|1167.70
#2023-04-07|1169.93
#2023-04-10|1173.44
#2023-04-11|1191.30
#2023-04-12|1195.66
#2023-04-13|1199.06
#2023-04-14|1211.09
#2023-04-17|1208.61
#2023-04-18|1206.22
#2023-04-19|1202.74
#2023-04-20|1195.83
#2023-04-21|1188.68
#2023-04-24|1187.21
#2023-04-25|1176.06
#2023-04-26|1175.84
#2023-04-27|1179.45
#2023-04-28|1183.54
#2023-05-01|1183.54
#2023-05-02|1190.82
#2023-05-03|1189.66
#2023-05-04|1196.29
#2023-05-05|1187.91
#2023-05-08|1192.20
#2023-05-09|1183.67
#2023-05-10|1178.93
#2023-05-11|1165.18
#2023-05-12|1141.18
#2023-05-15|1143.84
#2023-05-16|1148.46
#2023-05-17|1140.47
#2023-05-18|1140.45
#2023-05-19|1138.57
#2023-05-22|1140.86
#2023-05-23|1136.00
#2023-05-24|1133.11
#2023-05-25|1118.41
#2023-05-26|1122.80
#2023-05-29|1128.00
#2023-05-30|1118.51
#2023-05-31|1107.49
#2023-06-01|1111.41
#2023-06-02|1134.60
#2023-06-05|1135.89
#2023-06-06|1138.97
#2023-06-07|1146.49
#2023-06-08|1144.92
#2023-06-09|1146.58
#2023-06-12|1145.85
#2023-06-13|1149.91
#2023-06-14|1158.52
#2023-06-15|1158.00
#2023-06-16|1169.35
#2023-06-19|1160.01
#2023-06-20|1151.85
#2023-06-21|1145.97
#2023-06-22|1140.43
#2023-06-23|1134.31
#2023-06-26|1132.77
#2023-06-27|1137.65
#2023-06-28|1136.12
#2023-06-29|1126.80
#2023-06-30|1126.51
#2023-07-03|1140.02
#2023-07-04|1139.01
#2023-07-05|1139.39
#2023-07-06|1124.62
#2023-07-07|1112.93
#2023-07-10|1121.66
#2023-07-11|1129.64
#2023-07-12|1135.06
#2023-07-13|1148.85
#2023-07-14|1164.41
#2023-07-17|1156.87
#2023-07-18|1151.46
#2023-07-19|1151.81
#2023-07-20|1158.39
#2023-07-21|1148.79
#2023-07-24|1140.29
#2023-07-25|1160.55
#2023-07-26|1168.42
#2023-07-27|1166.26
#2023-07-28|1160.71
#2023-07-31|1172.16
#2023-08-01|1175.97
#2023-08-02|1154.96
#2023-08-03|1145.95
#2023-08-04|1152.45
#2023-08-07|1152.83
#2023-08-08|1146.27
#2023-08-09|1152.06
#2023-08-10|1145.29
#2023-08-11|1135.74
#2023-08-14|1116.41
#2023-08-15|1107.34
#2023-08-16|1093.57
#2023-08-17|1086.52
#2023-08-18|1080.47
#2023-08-21|1080.99
#2023-08-22|1086.43
#2023-08-23|1086.15
#2023-08-24|1092.00
#2023-08-25|1084.70
#2023-08-28|1084.58
#2023-08-29|1097.48
#2023-08-30|1104.64
#2023-08-31|1099.41
#2023-09-01|1113.82
#2023-09-04|1139.23
#2023-09-05|1133.03
#2023-09-06|1123.93
#2023-09-07|1118.55
#2023-09-08|1117.19
#2023-09-11|1124.39
#2023-09-12|1116.53
#2023-09-13|1117.31
#2023-09-14|1130.55
#2023-09-15|1137.39
#2023-09-18|1125.08
#2023-09-19|1126.39
#2023-09-20|1117.88
#2023-09-21|1104.95
#2023-09-22|1107.61
#2023-09-25|1102.84
#2023-09-26|1092.74
#2023-09-27|1083.44
#2023-09-28|1071.76
#2023-09-29|1083.61
#2023-10-02|1082.99
#2023-10-03|1063.70
#2023-10-04|1047.59
#2023-10-05|1051.72
#2023-10-06|1058.67
#2023-10-09|1058.63
#2023-10-10|1069.20
#2023-10-11|1077.46
#2023-10-12|1085.37
#2023-10-13|1076.37
#2023-10-16|1077.95
#2023-10-17|1078.50
#2023-10-18|1078.95
#2023-10-19|1064.44
#2023-10-20|1052.38
#2023-10-23|1036.33
#2023-10-24|1038.58
#2023-10-25|1045.34
#2023-10-26|1029.46
#2023-10-27|1034.14
#2023-10-30|1035.79
#2023-10-31|1034.26
#2023-11-01|1023.68
#2023-11-02|1037.95
#2023-11-03|1049.26
#2023-11-06|1064.50
#2023-11-07|1060.37
#2023-11-08|1056.11
#2023-11-09|1055.78
#2023-11-10|1048.85
#2023-11-13|1050.84
#2023-11-14|1053.05
#2023-11-15|1082.32
#2023-11-16|1083.77
#2023-11-17|1080.74
#2023-11-20|1079.26
#2023-11-21|1097.87
#2023-11-22|1087.46
#2023-11-23|1088.67
#2023-11-24|1085.45
#2023-11-27|1084.91
#2023-11-28|1092.55
#2023-11-29|1102.55
#2023-11-30|1104.06
#2023-12-01|1104.42
#2023-12-04|1110.69
#2023-12-05|1104.72
#2023-12-06|1108.77
#2023-12-07|1098.95
#2023-12-08|1097.54
#2023-12-11|1094.45
#2023-12-12|1095.47
#2023-12-13|1088.20
#2023-12-14|1103.34
#2023-12-15|1124.34
#2023-12-18|1123.56
#2023-12-19|1118.59
#2023-12-20|1112.40
#2023-12-21|1114.18
#2023-12-22|1123.15
#2023-12-25|1123.61
#2023-12-26|1131.31
#2023-12-27|1144.71
#2023-12-28|1159.96
#2023-12-29|1158.57
#2024-01-01|1157.85
#2024-01-02|1156.68
#2024-01-03|1138.60
#2024-01-04|1137.11
#2024-01-05|1133.03
#2024-01-08|1126.07
#2024-01-09|1122.05
#2024-01-10|1119.24
#2024-01-11|1116.90
#2024-01-12|1120.65
#2024-01-15|1118.95
#2024-01-16|1107.02
#2024-01-17|1073.67
#2024-01-18|1070.77
#2024-01-19|1076.22
#2024-01-22|1070.89
#2024-01-23|1056.20
#2024-01-24|1080.19
#2024-01-25|1086.51
#2024-01-26|1085.57
#2024-01-29|1092.34
#2024-01-30|1081.51
#2024-01-31|1080.14
#2024-02-01|1079.40
#2024-02-02|1092.15
#2024-02-05|1076.98
#2024-02-06|1088.66
#2024-02-07|1094.96
#2024-02-08|1090.39
#2024-02-09|1084.69
#2024-02-12|1075.64
#2024-02-13|1067.73
#2024-02-14|1068.31
#2024-02-15|1067.22
#2024-02-16|1081.13
#2024-02-19|1087.73
#2024-02-20|1091.00
#2024-02-21|1097.99
#2024-02-22|1105.50
#2024-02-23|1101.66
#2024-02-26|1093.71
#2024-02-27|1094.42
#2024-02-28|1081.32
#2024-02-29|1089.95
#2024-03-01|1107.15
#2024-03-04|1109.17
#2024-03-05|1102.67
#2024-03-06|1112.88
#2024-03-07|1126.21
#2024-03-08|1130.19
#2024-03-11|1129.60
#2024-03-12|1124.34
#2024-03-13|1106.06
#2024-03-14|1120.58
#2024-03-15|1119.36
#2024-03-18|1128.66
#2024-03-19|1117.16
#2024-03-20|1104.47
#2024-03-21|1129.74
#2024-03-22|1126.29
#2024-03-25|1133.57
#2024-03-26|1134.93
#2024-03-27|1133.05
#2024-03-28|1140.44
#2024-03-29|1142.88
#2024-04-01|1164.67
#2024-04-02|1177.38
#2024-04-03|1186.05
#2024-04-04|1191.80
#2024-04-05|1194.49
#2024-04-08|1205.32
#2024-04-09|1214.90
#2024-04-10|1228.70
#2024-04-11|1221.92
#2024-04-12|1218.07
#2024-04-15|1205.91
#2024-04-16|1192.58
#2024-04-17|1188.71
#2024-04-18|1197.39
#2024-04-19|1195.16
#2024-04-22|1191.74
#2024-04-23|1182.50
#2024-04-24|1207.10
#2024-04-25|1208.74
#2024-04-26|1217.47
#2024-04-29|1227.24
#2024-04-30|1221.42
#2024-05-01|1221.36
#2024-05-02|1223.62
#2024-05-03|1220.06
#2024-05-06|1222.88
#2024-05-07|1209.97
#2024-05-08|1215.59
#2024-05-09|1206.77
#2024-05-10|1223.55
#2024-05-13|1233.16
#2024-05-14|1245.63
#2024-05-15|1250.94
#2024-05-16|1263.03
#2024-05-17|1270.49
#2024-05-20|1283.72
#2024-05-21|1285.37
#2024-05-22|1271.91
#2024-05-23|1259.12
#2024-05-24|1257.32
#2024-05-27|1266.89
#2024-05-28|1269.18
#2024-05-29|1262.92
#2024-05-30|1234.96
#2024-05-31|1228.94
#2024-06-03|1247.87
#2024-06-04|1201.34
#2024-06-05|1220.26
#2024-06-06|1230.52
#2024-06-07|1252.79
#2024-06-10|1249.28
#2024-06-11|1233.36
#2024-06-12|1231.22
#2024-06-13|1230.03
#2024-06-14|1232.41
#2024-06-17|1229.59
#2024-06-18|1227.43
#2024-06-19|1227.05
#2024-06-20|1245.38
#2024-06-21|1243.72
#2024-06-24|1239.66
#2024-06-25|1235.26
#2024-06-26|1219.75
#2024-06-27|1215.86
#2024-06-28|1227.03
#2024-07-01|1228.46
#2024-07-02|1221.34
#2024-07-03|1234.57
#2024-07-04|1248.15
#2024-07-05|1254.45
#2024-07-08|1248.78
#2024-07-09|1250.60
#2024-07-10|1231.22
#2024-07-11|1235.58
#2024-07-12|1234.66
#2024-07-15|1236.03
#2024-07-16|1233.15
#2024-07-17|1228.49
#2024-07-18|1226.38
#2024-07-19|1191.03
#2024-07-22|1191.78
#2024-07-23|1181.00
#2024-07-24|1175.43
#2024-07-25|1160.10
#2024-07-26|1176.40
#2024-07-29|1182.41
#2024-07-30|1180.29
#2024-07-31|1198.98
#2024-08-01|1198.92
#2024-08-02|1167.80
#2024-08-05|1114.79
#2024-08-06|1115.36
#2024-08-07|1140.99
#2024-08-08|1127.79
#2024-08-09|1142.11
#2024-08-12|1144.17
#2024-08-13|1133.59
#2024-08-14|1135.97
#2024-08-15|1132.87
#2024-08-16|1152.09
#2024-08-19|1171.80
#2024-08-20|1173.26
#2024-08-21|1177.40
#2024-08-22|1186.31
#2024-08-23|1183.29
#2024-08-26|1207.96
#2024-08-27|1200.09
#2024-08-28|1193.50
#2024-08-29|1189.12
#2024-08-30|1188.77
#2024-09-02|1176.09
#2024-09-03|1167.81
#2024-09-04|1143.03
#2024-09-05|1145.32
#2024-09-06|1146.28
#2024-09-09|1129.39
#2024-09-10|1122.61
#2024-09-11|1118.38
#2024-09-12|1140.53
#2024-09-13|1159.76
#2024-09-16|1173.17
#2024-09-17|1176.35
#2024-09-18|1169.67
#2024-09-19|1180.93
#2024-09-20|1193.50
#2024-09-23|1193.93
#2024-09-24|1221.74
#2024-09-25|1231.03
#2024-09-26|1250.31
#2024-09-27|1280.78
#2024-09-30|1284.42
#2024-10-01|1284.22
#2024-10-02|1290.57
#2024-10-03|1276.92
#2024-10-04|1278.38
#2024-10-07|1265.16
#2024-10-08|1235.87
#2024-10-09|1217.69
#2024-10-10|1225.67
#2024-10-11|1228.32
#2024-10-14|1229.54
#2024-10-15|1208.94
#2024-10-16|1211.13
#2024-10-17|1206.19
#2024-10-18|1224.97
#2024-10-21|1215.94
#2024-10-22|1198.99
#2024-10-23|1196.05
#2024-10-24|1191.15
#2024-10-25|1179.36
#2024-10-28|1190.44
#2024-10-29|1185.18
#2024-10-30|1181.88
#2024-10-31|1182.48
#2024-11-01|1192.37
#2024-11-04|1183.62
#2024-11-05|1205.91
#2024-11-06|1206.04
#2024-11-07|1195.33
#2024-11-08|1189.97
#2024-11-11|1170.60
#2024-11-12|1139.44
#2024-11-13|1119.95
#2024-11-14|1102.26
#2024-11-15|1106.33
#2024-11-18|1123.80
#2024-11-19|1130.26
#2024-11-20|1129.16
#2024-11-21|1124.60
#2024-11-22|1128.30
#2024-11-25|1133.29
#2024-11-26|1133.93
#2024-11-27|1132.02
#2024-11-28|1123.25
#2024-11-29|1124.16
#2024-12-02|1135.19
#2024-12-03|1144.52
#2024-12-04|1149.42
#2024-12-05|1147.60
#2024-12-06|1153.56
#2024-12-09|1159.96
#2024-12-10|1156.39
#2024-12-11|1154.69
#2024-12-12|1149.80
#2024-12-13|1133.38
#2024-12-16|1121.65
#2024-12-17|1101.01
#2024-12-18|1094.52
#2024-12-19|1079.06
#2024-12-20|1060.54
#2024-12-23|1070.05
#2024-12-24|1064.12
#2024-12-25|1063.40
#2024-12-26|1060.86
#2024-12-27|1056.67
#2024-12-30|1048.47
#2024-12-31|1049.42
#2025-01-01|1046.45
#2025-01-02|1046.37
#2025-01-03|1045.81
#2025-01-06|1032.98
#2025-01-07|1043.54
#2025-01-08|1029.75
#2025-01-09|1022.19
#2025-01-10|1017.35
#2025-01-13| 998.23
#2025-01-14|1019.35
#2025-01-15|1017.21
#2025-01-16|1031.57
#2025-01-17|1046.55
#2025-01-20|1050.19
#2025-01-21|1049.35
#2025-01-22|1048.62
#2025-01-23|1050.27
#2025-01-24|1056.14
#2025-01-27|1044.37
#2025-01-28|1034.78
#2025-01-29|1042.78
#2025-01-30|1044.39
#2025-01-31|1052.09
#2025-02-03|1033.05
#2025-02-04|1044.55
#2025-02-05|1052.13
#2025-02-06|1050.97
#2025-02-07|1063.15
#2025-02-10|1059.24
#2025-02-11|1055.10
#2025-02-12|1056.49
#2025-02-13|1071.49
#2025-02-14|1078.87
#2025-02-17|1077.62
#2025-02-18|1074.32
#2025-02-19|1082.28
#2025-02-20|1092.39
#2025-02-21|1098.21
#2025-02-24|1088.30
#2025-02-25|1071.61
#2025-02-26|1072.32
#2025-02-27|1072.88
#2025-02-28|1052.03
#2025-03-03|1059.18
#2025-03-04|1059.53
#2025-03-05|1097.78
#2025-03-06|1115.66
#2025-03-07|1122.93
#2025-03-10|1116.28
#2025-03-11|1109.12
#2025-03-12|1111.90
#2025-03-13|1104.29
#2025-03-14|1119.62
#2025-03-17|1127.00
#2025-03-18|1146.37
#2025-03-19|1154.81
#2025-03-20|1167.17
#2025-03-21|1149.99
#2025-03-24|1159.37
#2025-03-25|1147.69
#2025-03-26|1147.24
#2025-03-27|1149.42
#2025-03-28|1144.39
#2025-03-31|1133.46
#2025-04-01|1132.86
#2025-04-02|1134.30
#2025-04-03|1121.92
#2025-04-04|1089.81
#2025-04-07|1001.51
#2025-04-08|1004.00
#2025-04-09| 981.53
#2025-04-10|1010.61
#2025-04-11|1049.06
#2025-04-14|1066.36
#2025-04-15|1089.85
#2025-04-16|1086.10
#2025-04-17|1092.40
#2025-04-18|1092.07
#2025-04-21|1102.45
#2025-04-22|1110.87
#2025-04-23|1113.26
#2025-04-24|1113.98
#2025-04-25|1102.09
#2025-04-28|1115.30
#2025-04-29|1117.12
#2025-04-30|1120.99
#2025-05-01|1120.93
#2025-05-02|1129.13
#2025-05-05|1142.11
#2025-05-06|1140.34
#2025-05-07|1145.70
#2025-05-08|1119.42
#2025-05-09|1125.13
#2025-05-12|1156.69
#2025-05-13|1150.09
#2025-05-14|1167.21
#2025-05-15|1168.93
#2025-05-16|1172.75
#2025-05-19|1175.18
#2025-05-20|1168.87
#2025-05-21|1179.86
#2025-05-22|1173.76
#2025-05-23|1185.77
#2025-05-26|1191.92
#2025-05-27|1181.17
#2025-05-28|1177.98
#2025-05-29|1179.91
#2025-05-30|1165.88
#2025-06-02|1163.35
#2025-06-03|1167.82
#2025-06-04|1176.23
#2025-06-05|1183.39
#2025-06-06|1194.56
#2025-06-09|1196.53
#2025-06-10|1204.53
#2025-06-11|1212.85
#2025-06-12|1208.27
#2025-06-13|1200.46
#2025-06-16|1205.43
#2025-06-17|1194.65
#2025-06-18|1188.83
#2025-06-19|1163.99
#2025-06-20|1169.08
#2025-06-23|1167.75
#2025-06-24|1189.56
#2025-06-25|1192.84
#2025-06-26|1215.10
#2025-06-27|1229.66
#2025-06-30|1225.79
#2025-07-01|1228.32
#2025-07-02|1236.11
#2025-07-03|1249.75
#2025-07-04|1242.47
#2025-07-07|1222.93
#2025-07-08|1222.35
#2025-07-09|1209.55
#2025-07-10|1206.89
#2025-07-11|1205.56
#2025-07-14|1210.33
#2025-07-15|1215.45
#2025-07-16|1212.51
#2025-07-17|1220.57
#2025-07-18|1231.40
#2025-07-21|1249.64
#2025-07-22|1250.09
#2025-07-23|1261.50
#2025-07-24|1264.82
#2025-07-25|1254.52
#2025-07-28|1252.10
#2025-07-29|1258.95
#2025-07-30|1263.82
#2025-07-31|1242.01
#2025-08-01|1224.40
#2025-08-04|1240.40
#2025-08-05|1244.64
#2025-08-06|1248.80
#2025-08-07|1245.68
#2025-08-08|1247.15
#2025-08-11|1246.91
#2025-08-12|1249.27
#2025-08-13|1264.47
#2025-08-14|1260.49
#2025-08-15|1269.17
#2025-08-18|1277.03
#2025-08-19|1274.19
#2025-08-20|1270.41
#2025-08-21|1274.41
#2025-08-22|1265.17
#2025-08-25|1289.69
#2025-08-26|1279.02
#2025-08-27|1280.77
#2025-08-28|1269.57
#2025-08-29|1276.18
#2025-09-01|1297.14
#2025-09-02|1293.15
#2025-09-03|1315.33
#2025-09-04|1295.40
#2025-09-05|1311.60
#2025-09-08|1308.91
#2025-09-09|1321.09
#2025-09-10|1327.87
#2025-09-11|1326.21
#2025-09-12|1346.92
#2025-09-15|1346.97
#2025-09-16|1348.71
#2025-09-17|1349.24
#2025-09-18|1343.79
#2025-09-19|1353.69
#2025-09-22|1357.73
#2025-09-23|1354.87
#2025-09-24|1352.73
#2025-09-25|1359.65
#2025-09-26|1341.91
#2025-09-29|1364.98
#2025-09-30|1380.66
#2025-10-01|1386.55
#2025-10-02|1398.19
#2025-10-03|1405.76
#2025-10-06|1411.30
#2025-10-07|1414.20
#2025-10-08|1423.09
#2025-10-09|1456.49
#2025-10-10|1427.50
#2025-10-13|1434.15
#2025-10-14|1397.47
#2025-10-15|1422.81
#2025-10-16|1428.97
#2025-10-17|1408.60
#2025-10-20|1405.06
#2025-10-21|1407.92
#2025-10-22|1402.37
#2025-10-23|1407.34
#2025-10-24|1421.09
#2025-10-27|1429.62
#2025-10-28|1420.46
#2025-10-29|1434.41
#2025-10-30|1447.31
#2025-10-31|1430.25
#2025-11-03|1436.39
#2025-11-04|1405.99
#2025-11-05|1411.47
#2025-11-06|1427.01
#2025-11-07|1433.26
#2025-11-10|1446.11
#2025-11-11|1452.94
#2025-11-12|1459.86
#2025-11-13|1482.20
#2025-11-14|1461.77
#2025-11-17|1449.07
#2025-11-18|1417.28
#2025-11-19|1421.95
#2025-11-20|1424.21
#2025-11-21|1383.12
#2025-11-24|1389.49
#2025-11-25|1394.67
#2025-11-26|1401.41
#2025-11-27|1418.17
#2025-11-28|1423.16
#2025-12-01|1443.08
#2025-12-02|1445.03
#2025-12-03|1449.95
#2025-12-04|1446.96
#2025-12-05|1463.34
#2025-12-08|1442.69
#2025-12-09|1421.70
#2025-12-10|1432.14
#2025-12-11|1429.49
#2025-12-12|1464.76
#2025-12-15|1459.80
#2025-12-16|1432.08
#2025-12-17|1439.58
#2025-12-18|1440.81
#2025-12-19|1462.73
#2025-12-22|1488.73
#2025-12-23|1485.94
#2025-12-24|1484.30
#2025-12-25|1484.05
#2025-12-26|1485.84
#2025-12-29|1481.17
#2025-12-30|1501.46
#2025-12-31|1512.78
#2026-01-01|1515.92
#2026-01-02|1529.76
#2026-01-05|1526.94
#2026-01-06|1554.91
#2026-01-07|1569.11
#2026-01-08|1538.34
#2026-01-09|1544.12
#2026-01-12|1569.19
#2026-01-13|1574.07
#2026-01-14|1596.60
#2026-01-15|1601.77
#2026-01-16|1594.04
#2026-01-19|1598.63
#2026-01-20|1586.02
#2026-01-21|1583.88
#2026-01-22|1587.21
#2026-01-23|1585.96
#2026-01-26|1618.91
#2026-01-27|1637.39
#2026-01-28|1683.00
#2026-01-29|1696.35
#2026-01-30|1609.82
#2026-02-02|1548.47
#2026-02-03|1606.40
#2026-02-04|1632.91
#2026-02-05|1594.42
#2026-02-06|1577.48
#2026-02-09|1620.11
#2026-02-10|1629.57
#2026-02-11|1658.82
#2026-02-12|1668.70
#2026-02-13|1614.00
#2026-02-16|1639.33
#2026-02-17|1634.60
#2026-02-18|1641.96
#2026-02-19|1636.87
#2026-02-20|1635.63
#2026-02-23|1661.61
#2026-02-24|1663.20
#2026-02-25|1707.38
#2026-02-26|1698.96
#2026-02-27|1688.65
#2026-03-02|1692.41
#2026-03-03|1651.04
#2026-03-04|1599.40
#2026-03-05|1619.58
#2026-03-06|1604.85
#2026-03-09|1549.63
#2026-03-10|1582.11
#2026-03-11|1585.52
#2026-03-12|1578.01
#2026-03-13|1531.15
#2026-03-16|1521.23
#2026-03-17|1534.83
#2026-03-18|1541.80
#2026-03-19|1484.77
#2026-03-20|1472.60
#2026-03-23|1410.92
#2026-03-24|1450.74
#2026-03-25|1486.96
#2026-03-26|1469.27
#2026-03-27|1454.94
#2026-03-30|1471.80
#2026-03-31|1449.92
#2026-04-01|1502.01
#2026-04-02|1494.59