Table Data - Nasdaq Emerging Markets: Asia Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA55LMN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 175.11 |
| 2001-04-02 | 172.72 |
| 2001-04-03 | 168.74 |
| 2001-04-04 | 165.92 |
| 2001-04-05 | 166.27 |
| 2001-04-06 | 169.50 |
| 2001-04-09 | 165.90 |
| 2001-04-10 | 164.59 |
| 2001-04-11 | 164.98 |
| 2001-04-12 | 161.29 |
| 2001-04-13 | . |
| 2001-04-16 | 161.58 |
| 2001-04-17 | 163.33 |
| 2001-04-18 | 167.23 |
| 2001-04-19 | 170.25 |
| 2001-04-20 | 168.03 |
| 2001-04-23 | 168.08 |
| 2001-04-24 | 169.22 |
| 2001-04-25 | 171.58 |
| 2001-04-26 | 171.95 |
| 2001-04-27 | 169.40 |
| 2001-04-30 | 170.96 |
| 2001-05-01 | 171.02 |
| 2001-05-02 | 171.74 |
| 2001-05-03 | 171.53 |
| 2001-05-04 | 168.97 |
| 2001-05-07 | 169.89 |
| 2001-05-08 | 169.00 |
| 2001-05-09 | 169.46 |
| 2001-05-10 | 166.98 |
| 2001-05-11 | 168.64 |
| 2001-05-14 | 168.39 |
| 2001-05-15 | 170.36 |
| 2001-05-16 | 169.82 |
| 2001-05-17 | 175.44 |
| 2001-05-18 | 176.51 |
| 2001-05-21 | 178.79 |
| 2001-05-22 | 180.57 |
| 2001-05-23 | 185.21 |
| 2001-05-24 | 183.25 |
| 2001-05-25 | 182.01 |
| 2001-05-28 | . |
| 2001-05-29 | 182.07 |
| 2001-05-30 | 180.22 |
| 2001-05-31 | 178.93 |
| 2001-06-01 | 176.88 |
| 2001-06-04 | 175.31 |
| 2001-06-05 | 175.26 |
| 2001-06-06 | 175.40 |
| 2001-06-07 | 173.54 |
| 2001-06-08 | 173.83 |
| 2001-06-11 | 173.36 |
| 2001-06-12 | 172.37 |
| 2001-06-13 | 170.56 |
| 2001-06-14 | 169.50 |
| 2001-06-15 | 170.46 |
| 2001-06-18 | 167.49 |
| 2001-06-19 | 169.04 |
| 2001-06-20 | 166.77 |
| 2001-06-21 | 168.13 |
| 2001-06-22 | 169.04 |
| 2001-06-25 | 168.44 |
| 2001-06-26 | 166.68 |
| 2001-06-27 | 167.11 |
| 2001-06-28 | 164.63 |
| 2001-06-29 | 169.36 |
| 2001-07-02 | 168.92 |
| 2001-07-03 | 167.85 |
| 2001-07-04 | . |
| 2001-07-05 | 166.45 |
| 2001-07-06 | 161.87 |
| 2001-07-09 | 161.35 |
| 2001-07-10 | 161.75 |
| 2001-07-11 | 158.14 |
| 2001-07-12 | 157.94 |
| 2001-07-13 | 153.63 |
| 2001-07-16 | 148.59 |
| 2001-07-17 | 146.02 |
| 2001-07-18 | 141.35 |
| 2001-07-19 | 139.79 |
| 2001-07-20 | 139.28 |
| 2001-07-23 | 138.87 |
| 2001-07-24 | 135.36 |
| 2001-07-25 | 134.24 |
| 2001-07-26 | 135.70 |
| 2001-07-27 | 137.44 |
| 2001-07-30 | 137.58 |
| 2001-07-31 | 137.99 |
| 2001-08-01 | 137.03 |
| 2001-08-02 | 139.49 |
| 2001-08-03 | 140.02 |
| 2001-08-06 | 138.92 |
| 2001-08-07 | 137.33 |
| 2001-08-08 | 140.23 |
| 2001-08-09 | 140.75 |
| 2001-08-10 | 141.50 |
| 2001-08-13 | 142.57 |
| 2001-08-14 | 144.09 |
| 2001-08-15 | 144.36 |
| 2001-08-16 | 148.37 |
| 2001-08-17 | 145.34 |
| 2001-08-20 | 144.98 |
| 2001-08-21 | 145.52 |
| 2001-08-22 | 146.47 |
| 2001-08-23 | 145.46 |
| 2001-08-24 | 143.05 |
| 2001-08-27 | 143.49 |
| 2001-08-28 | 142.43 |
| 2001-08-29 | 145.47 |
| 2001-08-30 | 147.45 |
| 2001-08-31 | 143.87 |
| 2001-09-03 | . |
| 2001-09-04 | 144.66 |
| 2001-09-05 | 142.80 |
| 2001-09-06 | 142.08 |
| 2001-09-07 | 141.84 |
| 2001-09-10 | 140.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 124.52 |
| 2001-09-18 | 124.38 |
| 2001-09-19 | 124.55 |
| 2001-09-20 | 121.62 |
| 2001-09-21 | 115.51 |
| 2001-09-24 | 116.15 |
| 2001-09-25 | 112.63 |
| 2001-09-26 | 116.05 |
| 2001-09-27 | 116.29 |
| 2001-09-28 | 121.76 |
| 2001-10-01 | 121.28 |
| 2001-10-02 | 119.02 |
| 2001-10-03 | 118.36 |
| 2001-10-04 | 120.72 |
| 2001-10-05 | 122.04 |
| 2001-10-08 | 120.32 |
| 2001-10-09 | 122.98 |
| 2001-10-10 | 123.46 |
| 2001-10-11 | 127.11 |
| 2001-10-12 | 125.46 |
| 2001-10-15 | 124.44 |
| 2001-10-16 | 125.76 |
| 2001-10-17 | 127.31 |
| 2001-10-18 | 126.01 |
| 2001-10-19 | 126.39 |
| 2001-10-22 | 126.76 |
| 2001-10-23 | 127.09 |
| 2001-10-24 | 128.60 |
| 2001-10-25 | 128.49 |
| 2001-10-26 | 129.64 |
| 2001-10-29 | 127.99 |
| 2001-10-30 | 125.47 |
| 2001-10-31 | 125.74 |
| 2001-11-01 | 125.66 |
| 2001-11-02 | 125.37 |
| 2001-11-05 | 125.46 |
| 2001-11-06 | 127.85 |
| 2001-11-07 | 127.25 |
| 2001-11-08 | 128.45 |
| 2001-11-09 | 131.21 |
| 2001-11-12 | 134.46 |
| 2001-11-13 | 133.72 |
| 2001-11-14 | 135.68 |
| 2001-11-15 | 137.51 |
| 2001-11-16 | 139.35 |
| 2001-11-19 | 144.75 |
| 2001-11-20 | 142.76 |
| 2001-11-21 | 145.88 |
| 2001-11-22 | . |
| 2001-11-23 | 148.96 |
| 2001-11-26 | 150.87 |
| 2001-11-27 | 147.56 |
| 2001-11-28 | 140.05 |
| 2001-11-29 | 140.32 |
| 2001-11-30 | 140.13 |
| 2001-12-03 | 142.39 |
| 2001-12-04 | 144.27 |
| 2001-12-05 | 149.95 |
| 2001-12-06 | 154.84 |
| 2001-12-07 | 159.17 |
| 2001-12-10 | 158.88 |
| 2001-12-11 | 155.50 |
| 2001-12-12 | 160.29 |
| 2001-12-13 | 157.69 |
| 2001-12-14 | 155.42 |
| 2001-12-17 | 154.28 |
| 2001-12-18 | 150.03 |
| 2001-12-19 | 145.45 |
| 2001-12-20 | 149.21 |
| 2001-12-21 | 147.58 |
| 2001-12-24 | 147.54 |
| 2001-12-25 | . |
| 2001-12-26 | 148.51 |
| 2001-12-27 | 148.49 |
| 2001-12-28 | 150.84 |
| 2001-12-31 | 152.86 |
| 2002-01-01 | . |
| 2002-01-02 | 156.21 |
| 2002-01-03 | 154.53 |
| 2002-01-04 | 160.10 |
| 2002-01-07 | 165.08 |
| 2002-01-08 | 162.89 |
| 2002-01-09 | 164.17 |
| 2002-01-10 | 160.95 |
| 2002-01-11 | 161.07 |
| 2002-01-14 | 160.09 |
| 2002-01-15 | 158.31 |
| 2002-01-16 | 156.78 |
| 2002-01-17 | 155.69 |
| 2002-01-18 | 156.65 |
| 2002-01-21 | . |
| 2002-01-22 | 160.40 |
| 2002-01-23 | 163.39 |
| 2002-01-24 | 165.29 |
| 2002-01-25 | 169.55 |
| 2002-01-28 | 173.74 |
| 2002-01-29 | 172.34 |
| 2002-01-30 | 174.34 |
| 2002-01-31 | 179.81 |
| 2002-02-01 | 177.67 |
| 2002-02-04 | 181.26 |
| 2002-02-05 | 179.71 |
| 2002-02-06 | 178.50 |
| 2002-02-07 | 178.83 |
| 2002-02-08 | 180.44 |
| 2002-02-11 | 180.09 |
| 2002-02-12 | 180.45 |
| 2002-02-13 | 180.53 |
| 2002-02-14 | 188.07 |
| 2002-02-15 | 187.36 |
| 2002-02-18 | . |
| 2002-02-19 | 182.12 |
| 2002-02-20 | 181.43 |
| 2002-02-21 | 183.54 |
| 2002-02-22 | 190.45 |
| 2002-02-25 | 190.34 |
| 2002-02-26 | 189.97 |
| 2002-02-27 | 192.21 |
| 2002-02-28 | 189.56 |
| 2002-03-01 | 193.09 |
| 2002-03-04 | 193.21 |
| 2002-03-05 | 192.58 |
| 2002-03-06 | 194.09 |
| 2002-03-07 | 192.61 |
| 2002-03-08 | 190.44 |
| 2002-03-11 | 192.77 |
| 2002-03-12 | 192.99 |
| 2002-03-13 | 194.14 |
| 2002-03-14 | 192.33 |
| 2002-03-15 | 191.60 |
| 2002-03-18 | 191.45 |
| 2002-03-19 | 191.09 |
| 2002-03-20 | 192.51 |
| 2002-03-21 | 192.99 |
| 2002-03-22 | 193.35 |
| 2002-03-25 | 191.07 |
| 2002-03-26 | 191.63 |
| 2002-03-27 | 192.30 |
| 2002-03-28 | 191.17 |
| 2002-03-29 | . |
| 2002-04-01 | 189.38 |
| 2002-04-02 | 193.56 |
| 2002-04-03 | 197.09 |
| 2002-04-04 | 194.63 |
| 2002-04-05 | 194.76 |
| 2002-04-08 | 192.60 |
| 2002-04-09 | 190.80 |
| 2002-04-10 | 186.52 |
| 2002-04-11 | 187.41 |
| 2002-04-12 | 191.12 |
| 2002-04-15 | 190.89 |
| 2002-04-16 | 189.22 |
| 2002-04-17 | 192.38 |
| 2002-04-18 | 193.81 |
| 2002-04-19 | 192.15 |
| 2002-04-22 | 188.57 |
| 2002-04-23 | 188.75 |
| 2002-04-24 | 185.58 |
| 2002-04-25 | 181.83 |
| 2002-04-26 | 183.40 |
| 2002-04-29 | 179.92 |
| 2002-04-30 | 179.39 |
| 2002-05-01 | 179.39 |
| 2002-05-02 | 178.12 |
| 2002-05-03 | 178.17 |
| 2002-05-06 | 173.62 |
| 2002-05-07 | 173.56 |
| 2002-05-08 | 175.87 |
| 2002-05-09 | 176.22 |
| 2002-05-10 | 176.22 |
| 2002-05-13 | 178.91 |
| 2002-05-14 | 179.07 |
| 2002-05-15 | 183.58 |
| 2002-05-16 | 182.52 |
| 2002-05-17 | 185.05 |
| 2002-05-20 | 183.27 |
| 2002-05-21 | 181.69 |
| 2002-05-22 | 186.51 |
| 2002-05-23 | 186.86 |
| 2002-05-24 | 189.30 |
| 2002-05-27 | . |
| 2002-05-28 | 186.64 |
| 2002-05-29 | 187.15 |
| 2002-05-30 | 191.72 |
| 2002-05-31 | 188.08 |
| 2002-06-03 | 189.69 |
| 2002-06-04 | 190.22 |
| 2002-06-05 | 192.89 |
| 2002-06-06 | 194.39 |
| 2002-06-07 | 193.85 |
| 2002-06-10 | 199.12 |
| 2002-06-11 | 199.81 |
| 2002-06-12 | 200.67 |
| 2002-06-13 | 200.76 |
| 2002-06-14 | 198.50 |
| 2002-06-17 | 198.92 |
| 2002-06-18 | 196.78 |
| 2002-06-19 | 191.82 |
| 2002-06-20 | 196.01 |
| 2002-06-21 | 197.31 |
| 2002-06-24 | 198.22 |
| 2002-06-25 | 196.45 |
| 2002-06-26 | 191.30 |
| 2002-06-27 | 187.33 |
| 2002-06-28 | 189.22 |
| 2002-07-01 | 187.50 |
| 2002-07-02 | 188.28 |
| 2002-07-03 | 190.41 |
| 2002-07-04 | . |
| 2002-07-05 | 197.08 |
| 2002-07-08 | 198.81 |
| 2002-07-09 | 200.40 |
| 2002-07-10 | 199.93 |
| 2002-07-11 | 199.06 |
| 2002-07-12 | 206.42 |
| 2002-07-15 | 204.41 |
| 2002-07-16 | 200.30 |
| 2002-07-17 | 200.67 |
| 2002-07-18 | 204.11 |
| 2002-07-19 | 199.93 |
| 2002-07-22 | 198.66 |
| 2002-07-23 | 199.83 |
| 2002-07-24 | 196.41 |
| 2002-07-25 | 196.02 |
| 2002-07-26 | 188.70 |
| 2002-07-29 | 185.14 |
| 2002-07-30 | 187.63 |
| 2002-07-31 | 187.53 |
| 2002-08-01 | 187.01 |
| 2002-08-02 | 186.10 |
| 2002-08-05 | 176.15 |
| 2002-08-06 | 170.43 |
| 2002-08-07 | 173.82 |
| 2002-08-08 | 171.44 |
| 2002-08-09 | 176.39 |
| 2002-08-12 | 176.24 |
| 2002-08-13 | 177.49 |
| 2002-08-14 | 179.55 |
| 2002-08-15 | 179.30 |
| 2002-08-16 | 178.54 |
| 2002-08-19 | 176.17 |
| 2002-08-20 | 179.65 |
| 2002-08-21 | 180.11 |
| 2002-08-22 | 180.87 |
| 2002-08-23 | 181.29 |
| 2002-08-26 | 181.76 |
| 2002-08-27 | 179.65 |
| 2002-08-28 | 178.50 |
| 2002-08-29 | 178.39 |
| 2002-08-30 | 178.23 |
| 2002-09-02 | . |
| 2002-09-03 | 179.19 |
| 2002-09-04 | 178.19 |
| 2002-09-05 | 177.75 |
| 2002-09-06 | 176.42 |
| 2002-09-09 | 177.15 |
| 2002-09-10 | 180.13 |
| 2002-09-11 | 180.48 |
| 2002-09-12 | 180.06 |
| 2002-09-13 | 177.65 |
| 2002-09-16 | 172.72 |
| 2002-09-17 | 178.61 |
| 2002-09-18 | 175.09 |
| 2002-09-19 | 174.57 |
| 2002-09-20 | 171.79 |
| 2002-09-23 | 163.13 |
| 2002-09-24 | 156.73 |
| 2002-09-25 | 152.71 |
| 2002-09-26 | 154.90 |
| 2002-09-27 | 156.67 |
| 2002-09-30 | 156.65 |
| 2002-10-01 | 156.95 |
| 2002-10-02 | 158.17 |
| 2002-10-03 | 157.16 |
| 2002-10-04 | 158.44 |
| 2002-10-07 | 154.12 |
| 2002-10-08 | 155.90 |
| 2002-10-09 | 154.82 |
| 2002-10-10 | 151.30 |
| 2002-10-11 | 150.99 |
| 2002-10-14 | 155.08 |
| 2002-10-15 | 158.84 |
| 2002-10-16 | 159.03 |
| 2002-10-17 | 161.21 |
| 2002-10-18 | 165.77 |
| 2002-10-21 | 164.25 |
| 2002-10-22 | 165.65 |
| 2002-10-23 | 173.00 |
| 2002-10-24 | 170.73 |
| 2002-10-25 | 169.57 |
| 2002-10-28 | 171.98 |
| 2002-10-29 | 171.86 |
| 2002-10-30 | 170.92 |
| 2002-10-31 | 175.62 |
| 2002-11-01 | 170.74 |
| 2002-11-04 | 174.27 |
| 2002-11-05 | 173.01 |
| 2002-11-06 | 176.69 |
| 2002-11-07 | 178.22 |
| 2002-11-08 | 180.39 |
| 2002-11-11 | 179.44 |
| 2002-11-12 | 182.06 |
| 2002-11-13 | 183.92 |
| 2002-11-14 | 182.35 |
| 2002-11-15 | 188.43 |
| 2002-11-18 | 187.79 |
| 2002-11-19 | 187.53 |
| 2002-11-20 | 185.44 |
| 2002-11-21 | 182.76 |
| 2002-11-22 | 186.53 |
| 2002-11-25 | 186.93 |
| 2002-11-26 | 187.79 |
| 2002-11-27 | 188.26 |
| 2002-11-28 | . |
| 2002-11-29 | 190.26 |
| 2002-12-02 | 192.34 |
| 2002-12-03 | 193.75 |
| 2002-12-04 | 192.40 |
| 2002-12-05 | 194.21 |
| 2002-12-06 | 194.91 |
| 2002-12-09 | 197.98 |
| 2002-12-10 | 194.57 |
| 2002-12-11 | 191.70 |
| 2002-12-12 | 194.96 |
| 2002-12-13 | 194.13 |
| 2002-12-16 | 193.75 |
| 2002-12-17 | 195.00 |
| 2002-12-18 | 194.33 |
| 2002-12-19 | 196.78 |
| 2002-12-20 | 198.29 |
| 2002-12-23 | 199.58 |
| 2002-12-24 | 196.78 |
| 2002-12-25 | . |
| 2002-12-26 | 194.52 |
| 2002-12-27 | 196.59 |
| 2002-12-30 | 193.71 |
| 2002-12-31 | 193.23 |
| 2003-01-01 | . |
| 2003-01-02 | 193.72 |
| 2003-01-03 | 198.14 |
| 2003-01-06 | 203.75 |
| 2003-01-07 | 203.31 |
| 2003-01-08 | 210.64 |
| 2003-01-09 | 211.10 |
| 2003-01-10 | 213.44 |
| 2003-01-13 | 217.43 |
| 2003-01-14 | 216.67 |
| 2003-01-15 | 218.16 |
| 2003-01-16 | 212.79 |
| 2003-01-17 | 212.12 |
| 2003-01-20 | . |
| 2003-01-21 | 212.97 |
| 2003-01-22 | 216.74 |
| 2003-01-23 | 216.86 |
| 2003-01-24 | 213.10 |
| 2003-01-27 | 207.16 |
| 2003-01-28 | 208.16 |
| 2003-01-29 | 206.80 |
| 2003-01-30 | 206.45 |
| 2003-01-31 | 207.27 |
| 2003-02-03 | 208.38 |
| 2003-02-04 | 208.63 |
| 2003-02-05 | 210.48 |
| 2003-02-06 | 208.93 |
| 2003-02-07 | 204.48 |
| 2003-02-10 | 204.37 |
| 2003-02-11 | 201.91 |
| 2003-02-12 | 204.28 |
| 2003-02-13 | 199.86 |
| 2003-02-14 | 195.92 |
| 2003-02-17 | . |
| 2003-02-18 | 198.15 |
| 2003-02-19 | 195.48 |
| 2003-02-20 | 192.12 |
| 2003-02-21 | 194.29 |
| 2003-02-24 | 199.10 |
| 2003-02-25 | 193.87 |
| 2003-02-26 | 193.44 |
| 2003-02-27 | 193.73 |
| 2003-02-28 | 193.09 |
| 2003-03-03 | 195.84 |
| 2003-03-04 | 192.83 |
| 2003-03-05 | 188.67 |
| 2003-03-06 | 186.14 |
| 2003-03-07 | 182.86 |
| 2003-03-10 | 180.02 |
| 2003-03-11 | 175.16 |
| 2003-03-12 | 174.72 |
| 2003-03-13 | 177.24 |
| 2003-03-14 | 182.35 |
| 2003-03-17 | 179.86 |
| 2003-03-18 | 184.40 |
| 2003-03-19 | 183.21 |
| 2003-03-20 | 188.96 |
| 2003-03-21 | 189.64 |
| 2003-03-24 | 187.85 |
| 2003-03-25 | 186.71 |
| 2003-03-26 | 186.93 |
| 2003-03-27 | 187.35 |
| 2003-03-28 | 187.41 |
| 2003-03-31 | 182.11 |
| 2003-04-01 | 182.51 |
| 2003-04-02 | 182.34 |
| 2003-04-03 | 183.36 |
| 2003-04-04 | 188.18 |
| 2003-04-07 | 192.94 |
| 2003-04-08 | 193.48 |
| 2003-04-09 | 192.26 |
| 2003-04-10 | 193.94 |
| 2003-04-11 | 192.80 |
| 2003-04-14 | 192.32 |
| 2003-04-15 | 193.04 |
| 2003-04-16 | 194.74 |
| 2003-04-17 | 194.74 |
| 2003-04-18 | . |
| 2003-04-21 | 192.75 |
| 2003-04-22 | 190.14 |
| 2003-04-23 | 188.32 |
| 2003-04-24 | 180.62 |
| 2003-04-25 | 174.93 |
| 2003-04-28 | 175.33 |
| 2003-04-29 | 182.55 |
| 2003-04-30 | 179.96 |
| 2003-05-01 | 179.99 |
| 2003-05-02 | 180.35 |
| 2003-05-05 | 180.57 |
| 2003-05-06 | 182.63 |
| 2003-05-07 | 186.34 |
| 2003-05-08 | 184.16 |
| 2003-05-09 | 186.84 |
| 2003-05-12 | 188.16 |
| 2003-05-13 | 188.92 |
| 2003-05-14 | 189.32 |
| 2003-05-15 | 190.66 |
| 2003-05-16 | 188.89 |
| 2003-05-19 | 189.11 |
| 2003-05-20 | 190.90 |
| 2003-05-21 | 190.98 |
| 2003-05-22 | 193.82 |
| 2003-05-23 | 195.10 |
| 2003-05-26 | . |
| 2003-05-27 | 198.07 |
| 2003-05-28 | 200.85 |
| 2003-05-29 | 203.04 |
| 2003-05-30 | 199.55 |
| 2003-06-02 | 203.06 |
| 2003-06-03 | 201.70 |
| 2003-06-04 | 203.56 |
| 2003-06-05 | 209.08 |
| 2003-06-06 | 209.09 |
| 2003-06-09 | 211.94 |
| 2003-06-10 | 210.48 |
| 2003-06-11 | 211.16 |
| 2003-06-12 | 215.70 |
| 2003-06-13 | 218.02 |
| 2003-06-16 | 218.49 |
| 2003-06-17 | 222.19 |
| 2003-06-18 | 223.25 |
| 2003-06-19 | 224.63 |
| 2003-06-20 | 223.20 |
| 2003-06-23 | 220.54 |
| 2003-06-24 | 220.21 |
| 2003-06-25 | 221.78 |
| 2003-06-26 | 222.28 |
| 2003-06-27 | 224.12 |
| 2003-06-30 | 223.89 |
| 2003-07-01 | 226.13 |
| 2003-07-02 | 228.42 |
| 2003-07-03 | 230.37 |
| 2003-07-04 | . |
| 2003-07-07 | 234.82 |
| 2003-07-08 | 237.32 |
| 2003-07-09 | 237.99 |
| 2003-07-10 | 236.83 |
| 2003-07-11 | 234.18 |
| 2003-07-14 | 238.05 |
| 2003-07-15 | 237.31 |
| 2003-07-16 | 242.12 |
| 2003-07-17 | 238.50 |
| 2003-07-18 | 237.41 |
| 2003-07-21 | 237.44 |
| 2003-07-22 | 239.75 |
| 2003-07-23 | 240.09 |
| 2003-07-24 | 243.72 |
| 2003-07-25 | 245.67 |
| 2003-07-28 | 249.52 |
| 2003-07-29 | 247.20 |
| 2003-07-30 | 245.90 |
| 2003-07-31 | 247.26 |
| 2003-08-01 | 249.66 |
| 2003-08-04 | 249.90 |
| 2003-08-05 | 246.47 |
| 2003-08-06 | 246.37 |
| 2003-08-07 | 247.58 |
| 2003-08-08 | 249.22 |
| 2003-08-11 | 251.86 |
| 2003-08-12 | 252.14 |
| 2003-08-13 | 260.28 |
| 2003-08-14 | 263.31 |
| 2003-08-15 | 264.91 |
| 2003-08-18 | 266.60 |
| 2003-08-19 | 265.73 |
| 2003-08-20 | 264.87 |
| 2003-08-21 | 269.19 |
| 2003-08-22 | 272.51 |
| 2003-08-25 | 272.13 |
| 2003-08-26 | 271.17 |
| 2003-08-27 | 268.59 |
| 2003-08-28 | 265.10 |
| 2003-08-29 | 267.58 |
| 2003-09-01 | . |
| 2003-09-02 | 274.96 |
| 2003-09-03 | 276.10 |
| 2003-09-04 | 275.83 |
| 2003-09-05 | 278.18 |
| 2003-09-08 | 280.40 |
| 2003-09-09 | 276.14 |
| 2003-09-10 | 272.55 |
| 2003-09-11 | 272.15 |
| 2003-09-12 | 271.83 |
| 2003-09-15 | 266.64 |
| 2003-09-16 | 270.72 |
| 2003-09-17 | 268.28 |
| 2003-09-18 | 265.49 |
| 2003-09-19 | 266.67 |
| 2003-09-22 | 262.96 |
| 2003-09-23 | 265.63 |
| 2003-09-24 | 268.57 |
| 2003-09-25 | 268.11 |
| 2003-09-26 | 268.79 |
| 2003-09-29 | 268.82 |
| 2003-09-30 | 269.88 |
| 2003-10-01 | 266.66 |
| 2003-10-02 | 271.64 |
| 2003-10-03 | 275.47 |
| 2003-10-06 | 280.07 |
| 2003-10-07 | 281.82 |
| 2003-10-08 | 282.17 |
| 2003-10-09 | 285.65 |
| 2003-10-10 | 288.44 |
| 2003-10-13 | 293.69 |
| 2003-10-14 | 291.34 |
| 2003-10-15 | 293.79 |
| 2003-10-16 | 297.79 |
| 2003-10-17 | 296.75 |
| 2003-10-20 | 297.78 |
| 2003-10-21 | 296.61 |
| 2003-10-22 | 296.89 |
| 2003-10-23 | 288.99 |
| 2003-10-24 | 289.89 |
| 2003-10-27 | 292.39 |
| 2003-10-28 | 297.06 |
| 2003-10-29 | 298.76 |
| 2003-10-30 | 301.66 |
| 2003-10-31 | 305.10 |
| 2003-11-03 | 313.14 |
| 2003-11-04 | 312.36 |
| 2003-11-05 | 314.23 |
| 2003-11-06 | 310.01 |
| 2003-11-07 | 309.59 |
| 2003-11-10 | 310.07 |
| 2003-11-11 | 308.34 |
| 2003-11-12 | 311.32 |
| 2003-11-13 | 312.06 |
| 2003-11-14 | 310.45 |
| 2003-11-17 | 306.54 |
| 2003-11-18 | 305.64 |
| 2003-11-19 | 301.13 |
| 2003-11-20 | 297.93 |
| 2003-11-21 | 296.71 |
| 2003-11-24 | 293.43 |
| 2003-11-25 | 295.98 |
| 2003-11-26 | 298.84 |
| 2003-11-27 | . |
| 2003-11-28 | 302.76 |
| 2003-12-01 | 308.77 |
| 2003-12-02 | 312.73 |
| 2003-12-03 | 313.00 |
| 2003-12-04 | 315.50 |
| 2003-12-05 | 313.15 |
| 2003-12-08 | 312.54 |
| 2003-12-09 | 316.82 |
| 2003-12-10 | 319.21 |
| 2003-12-11 | 318.93 |
| 2003-12-12 | 323.08 |
| 2003-12-15 | 327.04 |
| 2003-12-16 | 326.79 |
| 2003-12-17 | 323.71 |
| 2003-12-18 | 327.63 |
| 2003-12-19 | 330.65 |
| 2003-12-22 | 334.19 |
| 2003-12-23 | 333.43 |
| 2003-12-24 | 332.93 |
| 2003-12-25 | . |
| 2003-12-26 | 329.60 |
| 2003-12-29 | 331.09 |
| 2003-12-30 | 336.31 |
| 2003-12-31 | 342.39 |
| 2004-01-01 | . |
| 2004-01-02 | 349.58 |
| 2004-01-05 | 353.45 |
| 2004-01-06 | 353.18 |
| 2004-01-07 | 353.81 |
| 2004-01-08 | 355.74 |
| 2004-01-09 | 353.15 |
| 2004-01-12 | 352.03 |
| 2004-01-13 | 350.96 |
| 2004-01-14 | 353.40 |
| 2004-01-15 | 347.38 |
| 2004-01-16 | 344.38 |
| 2004-01-19 | . |
| 2004-01-20 | 348.63 |
| 2004-01-21 | 345.32 |
| 2004-01-22 | 341.68 |
| 2004-01-23 | 344.37 |
| 2004-01-26 | 343.06 |
| 2004-01-27 | 349.50 |
| 2004-01-28 | 346.77 |
| 2004-01-29 | 340.53 |
| 2004-01-30 | 333.72 |
| 2004-02-02 | 333.34 |
| 2004-02-03 | 332.71 |
| 2004-02-04 | 335.33 |
| 2004-02-05 | 336.53 |
| 2004-02-06 | 341.44 |
| 2004-02-09 | 348.83 |
| 2004-02-10 | 350.17 |
| 2004-02-11 | 350.28 |
| 2004-02-12 | 352.16 |
| 2004-02-13 | 355.57 |
| 2004-02-16 | . |
| 2004-02-17 | 358.89 |
| 2004-02-18 | 355.62 |
| 2004-02-19 | 354.28 |
| 2004-02-20 | 353.03 |
| 2004-02-23 | 347.99 |
| 2004-02-24 | 345.04 |
| 2004-02-25 | 343.75 |
| 2004-02-26 | 343.75 |
| 2004-02-27 | 351.21 |
| 2004-03-01 | 356.23 |
| 2004-03-02 | 361.94 |
| 2004-03-03 | 359.51 |
| 2004-03-04 | 360.71 |
| 2004-03-05 | 359.03 |
| 2004-03-08 | 358.73 |
| 2004-03-09 | 358.17 |
| 2004-03-10 | 350.32 |
| 2004-03-11 | 348.48 |
| 2004-03-12 | 344.80 |
| 2004-03-15 | 340.18 |
| 2004-03-16 | 339.55 |
| 2004-03-17 | 342.83 |
| 2004-03-18 | 342.87 |
| 2004-03-19 | 344.69 |
| 2004-03-22 | 329.62 |
| 2004-03-23 | 330.88 |
| 2004-03-24 | 331.87 |
| 2004-03-25 | 330.04 |
| 2004-03-26 | 331.02 |
| 2004-03-29 | 340.80 |
| 2004-03-30 | 342.74 |
| 2004-03-31 | 345.72 |
| 2004-04-01 | 349.65 |
| 2004-04-02 | 355.26 |
| 2004-04-05 | 359.57 |
| 2004-04-06 | 360.05 |
| 2004-04-07 | 363.91 |
| 2004-04-08 | 367.74 |
| 2004-04-09 | . |
| 2004-04-12 | 366.92 |
| 2004-04-13 | 366.09 |
| 2004-04-14 | 362.55 |
| 2004-04-15 | 358.83 |
| 2004-04-16 | 357.12 |
| 2004-04-19 | 355.40 |
| 2004-04-20 | 353.37 |
| 2004-04-21 | 351.85 |
| 2004-04-22 | 346.76 |
| 2004-04-23 | 348.44 |
| 2004-04-26 | 343.28 |
| 2004-04-27 | 336.43 |
| 2004-04-28 | 335.45 |
| 2004-04-29 | 318.89 |
| 2004-04-30 | 307.56 |
| 2004-05-03 | 301.64 |
| 2004-05-04 | 311.12 |
| 2004-05-05 | 305.64 |
| 2004-05-06 | 306.33 |
| 2004-05-07 | 305.58 |
| 2004-05-10 | 285.73 |
| 2004-05-11 | 284.40 |
| 2004-05-12 | 291.46 |
| 2004-05-13 | 288.45 |
| 2004-05-14 | 277.55 |
| 2004-05-17 | 258.58 |
| 2004-05-18 | 265.73 |
| 2004-05-19 | 285.04 |
| 2004-05-20 | 281.28 |
| 2004-05-21 | 287.76 |
| 2004-05-24 | 289.38 |
| 2004-05-25 | 290.36 |
| 2004-05-26 | 290.68 |
| 2004-05-27 | 293.83 |
| 2004-05-28 | 295.26 |
| 2004-05-31 | . |
| 2004-06-01 | 292.08 |
| 2004-06-02 | 292.03 |
| 2004-06-03 | 282.45 |
| 2004-06-04 | 286.38 |
| 2004-06-07 | 295.76 |
| 2004-06-08 | 298.65 |
| 2004-06-09 | 297.35 |
| 2004-06-10 | 294.14 |
| 2004-06-11 | . |
| 2004-06-14 | 283.68 |
| 2004-06-15 | 287.90 |
| 2004-06-16 | 288.88 |
| 2004-06-17 | 290.46 |
| 2004-06-18 | 285.98 |
| 2004-06-21 | 286.42 |
| 2004-06-22 | 285.37 |
| 2004-06-23 | 289.08 |
| 2004-06-24 | 297.42 |
| 2004-06-25 | 303.20 |
| 2004-06-28 | 303.23 |
| 2004-06-29 | 304.97 |
| 2004-06-30 | 306.15 |
| 2004-07-01 | 309.42 |
| 2004-07-02 | 307.53 |
| 2004-07-05 | . |
| 2004-07-06 | 312.80 |
| 2004-07-07 | 314.68 |
| 2004-07-08 | 312.48 |
| 2004-07-09 | 313.85 |
| 2004-07-12 | 315.00 |
| 2004-07-13 | 314.69 |
| 2004-07-14 | 309.74 |
| 2004-07-15 | 309.44 |
| 2004-07-16 | 313.72 |
| 2004-07-19 | 317.89 |
| 2004-07-20 | 314.46 |
| 2004-07-21 | 318.50 |
| 2004-07-22 | 318.15 |
| 2004-07-23 | 318.47 |
| 2004-07-26 | 318.95 |
| 2004-07-27 | 314.58 |
| 2004-07-28 | 314.73 |
| 2004-07-29 | 315.62 |
| 2004-07-30 | 320.32 |
| 2004-08-02 | 319.66 |
| 2004-08-03 | 317.26 |
| 2004-08-04 | 316.68 |
| 2004-08-05 | 320.26 |
| 2004-08-06 | 314.67 |
| 2004-08-09 | 316.98 |
| 2004-08-10 | 318.70 |
| 2004-08-11 | 315.78 |
| 2004-08-12 | 316.99 |
| 2004-08-13 | 316.52 |
| 2004-08-16 | 315.52 |
| 2004-08-17 | 316.99 |
| 2004-08-18 | 320.61 |
| 2004-08-19 | 326.78 |
| 2004-08-20 | 325.81 |
| 2004-08-23 | 324.54 |
| 2004-08-24 | 323.95 |
| 2004-08-25 | 324.87 |
| 2004-08-26 | 328.14 |
| 2004-08-27 | 326.54 |
| 2004-08-30 | 330.13 |
| 2004-08-31 | 333.22 |
| 2004-09-01 | 336.34 |
| 2004-09-02 | 335.74 |
| 2004-09-03 | 337.32 |
| 2004-09-06 | . |
| 2004-09-07 | 343.85 |
| 2004-09-08 | 345.02 |
| 2004-09-09 | 344.97 |
| 2004-09-10 | 349.70 |
| 2004-09-13 | 353.92 |
| 2004-09-14 | 351.11 |
| 2004-09-15 | 350.41 |
| 2004-09-16 | 355.99 |
| 2004-09-17 | 354.93 |
| 2004-09-20 | 361.69 |
| 2004-09-21 | 362.88 |
| 2004-09-22 | 360.86 |
| 2004-09-23 | 359.62 |
| 2004-09-24 | 358.66 |
| 2004-09-27 | 358.28 |
| 2004-09-28 | 356.08 |
| 2004-09-29 | 356.70 |
| 2004-09-30 | 361.37 |
| 2004-10-01 | 371.96 |
| 2004-10-04 | 379.17 |
| 2004-10-05 | 376.45 |
| 2004-10-06 | 376.83 |
| 2004-10-07 | 382.87 |
| 2004-10-08 | 383.63 |
| 2004-10-11 | 384.01 |
| 2004-10-12 | 378.66 |
| 2004-10-13 | 375.88 |
| 2004-10-14 | 361.71 |
| 2004-10-15 | 362.82 |
| 2004-10-18 | 363.10 |
| 2004-10-19 | 363.49 |
| 2004-10-20 | 356.84 |
| 2004-10-21 | 353.01 |
| 2004-10-22 | 352.00 |
| 2004-10-25 | 349.65 |
| 2004-10-26 | 352.46 |
| 2004-10-27 | 354.51 |
| 2004-10-28 | 359.58 |
| 2004-10-29 | 353.72 |
| 2004-11-01 | 351.23 |
| 2004-11-02 | 357.24 |
| 2004-11-03 | 362.01 |
| 2004-11-04 | 361.53 |
| 2004-11-05 | 366.99 |
| 2004-11-08 | 369.25 |
| 2004-11-09 | 369.14 |
| 2004-11-10 | 370.29 |
| 2004-11-11 | 369.66 |
| 2004-11-12 | 372.87 |
| 2004-11-15 | 377.74 |
| 2004-11-16 | 375.03 |
| 2004-11-17 | 379.44 |
| 2004-11-18 | 380.21 |
| 2004-11-19 | 376.96 |
| 2004-11-22 | 372.68 |
| 2004-11-23 | 374.18 |
| 2004-11-24 | 378.55 |
| 2004-11-25 | . |
| 2004-11-26 | 381.06 |
| 2004-11-29 | 386.95 |
| 2004-11-30 | 391.29 |
| 2004-12-01 | 391.41 |
| 2004-12-02 | 401.84 |
| 2004-12-03 | 398.76 |
| 2004-12-06 | 400.10 |
| 2004-12-07 | 392.34 |
| 2004-12-08 | 384.99 |
| 2004-12-09 | 385.66 |
| 2004-12-10 | 378.17 |
| 2004-12-13 | 379.70 |
| 2004-12-14 | 383.95 |
| 2004-12-15 | 387.34 |
| 2004-12-16 | 386.60 |
| 2004-12-17 | 384.43 |
| 2004-12-20 | 387.29 |
| 2004-12-21 | 388.27 |
| 2004-12-22 | 389.92 |
| 2004-12-23 | 393.10 |
| 2004-12-24 | . |
| 2004-12-27 | 396.15 |
| 2004-12-28 | 400.14 |
| 2004-12-29 | 403.15 |
| 2004-12-30 | 404.55 |
| 2004-12-31 | 406.55 |
| 2005-01-03 | 406.69 |
| 2005-01-04 | 401.28 |
| 2005-01-05 | 393.10 |
| 2005-01-06 | 388.06 |
| 2005-01-07 | 390.22 |
| 2005-01-10 | 387.03 |
| 2005-01-11 | 391.77 |
| 2005-01-12 | 389.93 |
| 2005-01-13 | 395.12 |
| 2005-01-14 | 395.29 |
| 2005-01-17 | . |
| 2005-01-18 | 400.07 |
| 2005-01-19 | 399.02 |
| 2005-01-20 | 396.79 |
| 2005-01-21 | 393.61 |
| 2005-01-24 | 393.00 |
| 2005-01-25 | 394.38 |
| 2005-01-26 | 394.72 |
| 2005-01-27 | 395.84 |
#2005-01-28| 399.15
#2005-01-31| 402.96
#2005-02-01| 403.55
#2005-02-02| 403.39
#2005-02-03| 409.23
#2005-02-04| 410.03
#2005-02-07| 410.98
#2005-02-08| 409.67
#2005-02-09| 409.60
#2005-02-10| 409.21
#2005-02-11| 410.89
#2005-02-14| 416.00
#2005-02-15| 416.70
#2005-02-16| 417.92
#2005-02-17| 418.05
#2005-02-18| 420.86
#2005-02-21| .
#2005-02-22| 426.30
#2005-02-23| 427.78
#2005-02-24| 432.26
#2005-02-25| 438.34
#2005-02-28| 446.26
#2005-03-01| 451.66
#2005-03-02| 446.88
#2005-03-03| 446.78
#2005-03-04| 449.63
#2005-03-07| 457.00
#2005-03-08| 453.80
#2005-03-09| 451.90
#2005-03-10| 449.62
#2005-03-11| 451.28
#2005-03-14| 447.58
#2005-03-15| 440.01
#2005-03-16| 440.77
#2005-03-17| 436.31
#2005-03-18| 438.12
#2005-03-21| 439.01
#2005-03-22| 432.11
#2005-03-23| 427.25
#2005-03-24| 421.31
#2005-03-25| .
#2005-03-28| 424.09
#2005-03-29| 415.51
#2005-03-30| 413.93
#2005-03-31| 418.32
#2005-04-01| 425.06
#2005-04-04| 422.10
#2005-04-05| 420.69
#2005-04-06| 421.28
#2005-04-07| 419.61
#2005-04-08| 418.91
#2005-04-11| 416.02
#2005-04-12| 415.21
#2005-04-13| 416.24
#2005-04-14| 409.66
#2005-04-15| 399.04
#2005-04-18| 389.36
#2005-04-19| 392.90
#2005-04-20| 396.19
#2005-04-21| 397.69
#2005-04-22| 399.50
#2005-04-25| 399.07
#2005-04-26| 401.08
#2005-04-27| 396.62
#2005-04-28| 396.52
#2005-04-29| 395.00
#2005-05-02| 396.83
#2005-05-03| 398.55
#2005-05-04| 403.85
#2005-05-05| 407.41
#2005-05-06| 410.51
#2005-05-09| 408.61
#2005-05-10| 406.60
#2005-05-11| 402.95
#2005-05-12| 402.14
#2005-05-13| 398.72
#2005-05-16| 391.03
#2005-05-17| 385.58
#2005-05-18| 386.71
#2005-05-19| 391.83
#2005-05-20| 392.09
#2005-05-23| 389.59
#2005-05-24| 390.33
#2005-05-25| 386.12
#2005-05-26| 385.23
#2005-05-27| 387.06
#2005-05-30| .
#2005-05-31| 387.91
#2005-06-01| 385.40
#2005-06-02| 388.23
#2005-06-03| 393.72
#2005-06-06| 395.67
#2005-06-07| 393.36
#2005-06-08| 394.37
#2005-06-09| 393.01
#2005-06-10| 393.44
#2005-06-13| 392.74
#2005-06-14| 397.50
#2005-06-15| 399.79
#2005-06-16| 401.88
#2005-06-17| 404.68
#2005-06-20| 409.12
#2005-06-21| 412.00
#2005-06-22| 416.74
#2005-06-23| 414.03
#2005-06-24| 412.32
#2005-06-27| 410.88
#2005-06-28| 408.16
#2005-06-29| 407.96
#2005-06-30| 407.99
#2005-07-01| 407.11
#2005-07-04| .
#2005-07-05| 401.72
#2005-07-06| 403.49
#2005-07-07| 398.65
#2005-07-08| 397.44
#2005-07-11| 403.84
#2005-07-12| 409.88
#2005-07-13| 410.56
#2005-07-14| 413.07
#2005-07-15| 414.45
#2005-07-18| 415.12
#2005-07-19| 414.18
#2005-07-20| 418.21
#2005-07-21| 421.88
#2005-07-22| 425.34
#2005-07-25| 426.07
#2005-07-26| 422.27
#2005-07-27| 420.21
#2005-07-28| 419.95
#2005-07-29| 418.69
#2005-08-01| 418.62
#2005-08-02| 428.33
#2005-08-03| 433.35
#2005-08-04| 439.05
#2005-08-05| 436.03
#2005-08-08| 431.53
#2005-08-09| 433.73
#2005-08-10| 435.40
#2005-08-11| 437.69
#2005-08-12| 442.20
#2005-08-15| 439.01
#2005-08-16| 436.87
#2005-08-17| 436.50
#2005-08-18| 430.22
#2005-08-19| 426.56
#2005-08-22| 429.95
#2005-08-23| 427.91
#2005-08-24| 421.64
#2005-08-25| 422.48
#2005-08-26| 422.62
#2005-08-29| 418.78
#2005-08-30| 422.70
#2005-08-31| 423.77
#2005-09-01| 428.76
#2005-09-02| 435.35
#2005-09-05| .
#2005-09-06| 436.37
#2005-09-07| 437.77
#2005-09-08| 437.95
#2005-09-09| 436.18
#2005-09-12| 438.40
#2005-09-13| 436.47
#2005-09-14| 437.04
#2005-09-15| 440.40
#2005-09-16| 441.64
#2005-09-19| 442.75
#2005-09-20| 448.83
#2005-09-21| 445.73
#2005-09-22| 439.82
#2005-09-23| 436.81
#2005-09-26| 443.15
#2005-09-27| 443.30
#2005-09-28| 444.60
#2005-09-29| 447.89
#2005-09-30| 448.49
#2005-10-03| 447.68
#2005-10-04| 451.37
#2005-10-05| 444.84
#2005-10-06| 436.90
#2005-10-07| 435.95
#2005-10-10| 437.13
#2005-10-11| 436.26
#2005-10-12| 432.45
#2005-10-13| 425.64
#2005-10-14| 423.41
#2005-10-17| 420.93
#2005-10-18| 420.35
#2005-10-19| 410.82
#2005-10-20| 412.34
#2005-10-21| 414.95
#2005-10-24| 412.81
#2005-10-25| 412.58
#2005-10-26| 413.07
#2005-10-27| 412.65
#2005-10-28| 409.84
#2005-10-31| 416.50
#2005-11-01| 421.82
#2005-11-02| 426.94
#2005-11-03| 426.84
#2005-11-04| 424.53
#2005-11-07| 423.54
#2005-11-08| 420.42
#2005-11-09| 425.63
#2005-11-10| 426.44
#2005-11-11| 429.31
#2005-11-14| 426.77
#2005-11-15| 425.81
#2005-11-16| 423.96
#2005-11-17| 425.05
#2005-11-18| 424.60
#2005-11-21| 424.80
#2005-11-22| 421.50
#2005-11-23| 424.43
#2005-11-24| .
#2005-11-25| 424.81
#2005-11-28| 427.23
#2005-11-29| 425.94
#2005-11-30| 425.14
#2005-12-01| 424.61
#2005-12-02| 423.06
#2005-12-05| 422.23
#2005-12-06| 421.12
#2005-12-07| 424.50
#2005-12-08| 423.10
#2005-12-09| 427.06
#2005-12-12| 429.92
#2005-12-13| 431.90
#2005-12-14| 432.34
#2005-12-15| 431.25
#2005-12-16| 431.83
#2005-12-19| 437.74
#2005-12-20| 437.75
#2005-12-21| 439.58
#2005-12-22| 440.19
#2005-12-23| 440.90
#2005-12-26| .
#2005-12-27| 445.09
#2005-12-28| 446.00
#2005-12-29| 451.36
#2005-12-30| 451.35
#2006-01-02| .
#2006-01-03| 460.42
#2006-01-04| 467.86
#2006-01-05| 473.47
#2006-01-06| 475.69
#2006-01-09| 478.91
#2006-01-10| 473.72
#2006-01-11| 476.61
#2006-01-12| 480.01
#2006-01-13| 477.45
#2006-01-16| .
#2006-01-17| 477.70
#2006-01-18| 474.09
#2006-01-19| 481.57
#2006-01-20| 478.57
#2006-01-23| 479.65
#2006-01-24| 482.48
#2006-01-25| 490.16
#2006-01-26| 492.84
#2006-01-27| 500.63
#2006-01-30| 501.25
#2006-01-31| 506.92
#2006-02-01| 506.69
#2006-02-02| 505.84
#2006-02-03| 506.48
#2006-02-06| 516.80
#2006-02-07| 517.77
#2006-02-08| 504.50
#2006-02-09| 502.83
#2006-02-10| 505.38
#2006-02-13| 498.49
#2006-02-14| 499.36
#2006-02-15| 499.02
#2006-02-16| 498.81
#2006-02-17| 497.53
#2006-02-20| .
#2006-02-21| 502.19
#2006-02-22| 505.14
#2006-02-23| 507.32
#2006-02-24| 512.46
#2006-02-27| 513.82
#2006-02-28| 511.87
#2006-03-01| 515.25
#2006-03-02| 518.16
#2006-03-03| 519.41
#2006-03-06| 527.11
#2006-03-07| 521.16
#2006-03-08| 509.66
#2006-03-09| 509.46
#2006-03-10| 514.02
#2006-03-13| 520.67
#2006-03-14| 519.09
#2006-03-15| 522.92
#2006-03-16| 528.89
#2006-03-17| 530.78
#2006-03-20| 532.12
#2006-03-21| 526.49
#2006-03-22| 519.85
#2006-03-23| 523.15
#2006-03-24| 529.15
#2006-03-27| 537.70
#2006-03-28| 537.88
#2006-03-29| 539.15
#2006-03-30| 547.14
#2006-03-31| 550.51
#2006-04-03| 558.85
#2006-04-04| 561.09
#2006-04-05| 561.09
#2006-04-06| 565.86
#2006-04-07| 564.14
#2006-04-10| 563.68
#2006-04-11| 564.25
#2006-04-12| 562.10
#2006-04-13| 571.41
#2006-04-14| .
#2006-04-17| 583.93
#2006-04-18| 590.88
#2006-04-19| 600.32
#2006-04-20| 610.71
#2006-04-21| 602.97
#2006-04-24| 607.16
#2006-04-25| 601.15
#2006-04-26| 612.02
#2006-04-27| 613.17
#2006-04-28| 605.34
#2006-05-01| 609.92
#2006-05-02| 621.43
#2006-05-03| 625.55
#2006-05-04| 625.00
#2006-05-05| 628.68
#2006-05-08| 642.32
#2006-05-09| 641.34
#2006-05-10| 648.25
#2006-05-11| 644.01
#2006-05-12| 636.77
#2006-05-15| 605.79
#2006-05-16| 591.63
#2006-05-17| 609.99
#2006-05-18| 581.88
#2006-05-19| 577.58
#2006-05-22| 554.21
#2006-05-23| 559.91
#2006-05-24| 555.37
#2006-05-25| 548.63
#2006-05-26| 559.63
#2006-05-29| .
#2006-05-30| 557.97
#2006-05-31| 555.21
#2006-06-01| 543.53
#2006-06-02| 555.76
#2006-06-05| 547.19
#2006-06-06| 543.66
#2006-06-07| 529.59
#2006-06-08| 505.58
#2006-06-09| 515.35
#2006-06-12| 510.05
#2006-06-13| 493.99
#2006-06-14| 493.70
#2006-06-15| 502.43
#2006-06-16| 524.18
#2006-06-19| 525.72
#2006-06-20| 514.99
#2006-06-21| 522.86
#2006-06-22| 531.33
#2006-06-23| 534.08
#2006-06-26| 534.73
#2006-06-27| 542.19
#2006-06-28| 544.43
#2006-06-29| 548.41
#2006-06-30| 567.72
#2006-07-03| 571.47
#2006-07-04| .
#2006-07-05| 573.61
#2006-07-06| 569.69
#2006-07-07| 566.71
#2006-07-10| 570.57
#2006-07-11| 565.66
#2006-07-12| 569.04
#2006-07-13| 560.31
#2006-07-14| 550.09
#2006-07-17| 539.23
#2006-07-18| 532.73
#2006-07-19| 526.32
#2006-07-20| 541.83
#2006-07-21| 536.80
#2006-07-24| 533.20
#2006-07-25| 537.53
#2006-07-26| 538.84
#2006-07-27| 542.96
#2006-07-28| 541.55
#2006-07-31| 541.40
#2006-08-01| 539.93
#2006-08-02| 541.83
#2006-08-03| 541.75
#2006-08-04| 540.62
#2006-08-07| 538.81
#2006-08-08| 545.34
#2006-08-09| 552.14
#2006-08-10| 550.61
#2006-08-11| 552.52
#2006-08-14| 553.01
#2006-08-15| 552.03
#2006-08-16| 556.30
#2006-08-17| 556.98
#2006-08-18| 555.25
#2006-08-21| 552.29
#2006-08-22| 556.87
#2006-08-23| 554.55
#2006-08-24| 559.57
#2006-08-25| 560.23
#2006-08-28| 561.90
#2006-08-29| 566.20
#2006-08-30| 565.54
#2006-08-31| 561.66
#2006-09-01| 563.54
#2006-09-04| .
#2006-09-05| 571.11
#2006-09-06| 575.79
#2006-09-07| 574.03
#2006-09-08| 572.07
#2006-09-11| 559.18
#2006-09-12| 556.43
#2006-09-13| 558.67
#2006-09-14| 562.02
#2006-09-15| 562.51
#2006-09-18| 566.35
#2006-09-19| 566.42
#2006-09-20| 567.57
#2006-09-21| 572.55
#2006-09-22| 572.19
#2006-09-25| 573.33
#2006-09-26| 573.03
#2006-09-27| 577.76
#2006-09-28| 578.57
#2006-09-29| 578.66
#2006-10-02| 578.64
#2006-10-03| 578.20
#2006-10-04| 570.27
#2006-10-05| 574.82
#2006-10-06| 576.51
#2006-10-09| 572.22
#2006-10-10| 575.27
#2006-10-11| 576.38
#2006-10-12| 584.23
#2006-10-13| 592.85
#2006-10-16| 600.35
#2006-10-17| 602.82
#2006-10-18| 601.26
#2006-10-19| 598.73
#2006-10-20| 603.53
#2006-10-23| 602.40
#2006-10-24| 604.64
#2006-10-25| 608.91
#2006-10-26| 611.90
#2006-10-27| 615.09
#2006-10-30| 613.05
#2006-10-31| 612.69
#2006-11-01| 620.76
#2006-11-02| 627.28
#2006-11-03| 633.14
#2006-11-06| 633.53
#2006-11-07| 640.41
#2006-11-08| 635.78
#2006-11-09| 638.74
#2006-11-10| 641.91
#2006-11-13| 640.22
#2006-11-14| 639.03
#2006-11-15| 638.52
#2006-11-16| 643.62
#2006-11-17| 640.66
#2006-11-20| 639.27
#2006-11-21| 647.66
#2006-11-22| 653.95
#2006-11-23| .
#2006-11-24| 658.99
#2006-11-27| 661.22
#2006-11-28| 654.65
#2006-11-29| 659.94
#2006-11-30| 665.61
#2006-12-01| 673.47
#2006-12-04| 675.20
#2006-12-05| 680.76
#2006-12-06| 682.69
#2006-12-07| 680.64
#2006-12-08| 671.78
#2006-12-11| 668.24
#2006-12-12| 665.04
#2006-12-13| 664.60
#2006-12-14| 676.75
#2006-12-15| 682.95
#2006-12-18| 689.01
#2006-12-19| 672.97
#2006-12-20| 683.92
#2006-12-21| 685.63
#2006-12-22| 684.64
#2006-12-25| .
#2006-12-26| 690.26
#2006-12-27| 695.63
#2006-12-28| 695.80
#2006-12-29| 697.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 698.92
#2007-01-04| 689.67
#2007-01-05| 683.07
#2007-01-08| 673.88
#2007-01-09| 675.20
#2007-01-10| 664.22
#2007-01-11| 669.74
#2007-01-12| 686.71
#2007-01-15| .
#2007-01-16| 695.83
#2007-01-17| 696.28
#2007-01-18| 708.66
#2007-01-19| 705.54
#2007-01-22| 709.54
#2007-01-23| 709.75
#2007-01-24| 723.03
#2007-01-25| 720.18
#2007-01-26| 712.71
#2007-01-29| 716.22
#2007-01-30| 720.03
#2007-01-31| 713.17
#2007-02-01| 726.13
#2007-02-02| 731.49
#2007-02-05| 731.43
#2007-02-06| 738.37
#2007-02-07| 741.01
#2007-02-08| 741.30
#2007-02-09| 741.14
#2007-02-12| 734.67
#2007-02-13| 729.25
#2007-02-14| 739.49
#2007-02-15| 750.02
#2007-02-16| 752.45
#2007-02-19| .
#2007-02-20| 755.05
#2007-02-21| 755.62
#2007-02-22| 761.46
#2007-02-23| 760.54
#2007-02-26| 769.57
#2007-02-27| 759.82
#2007-02-28| 738.28
#2007-03-01| 733.35
#2007-03-02| 732.74
#2007-03-05| 692.81
#2007-03-06| 711.23
#2007-03-07| 716.45
#2007-03-08| 732.11
#2007-03-09| 735.30
#2007-03-12| 744.19
#2007-03-13| 745.68
#2007-03-14| 730.04
#2007-03-15| 744.59
#2007-03-16| 744.93
#2007-03-19| 744.33
#2007-03-20| 745.80
#2007-03-21| 753.29
#2007-03-22| 765.26
#2007-03-23| 769.97
#2007-03-26| 769.66
#2007-03-27| 769.89
#2007-03-28| 764.05
#2007-03-29| 769.03
#2007-03-30| 777.26
#2007-04-02| 772.55
#2007-04-03| 781.97
#2007-04-04| 793.98
#2007-04-05| 793.63
#2007-04-06| .
#2007-04-09| 804.65
#2007-04-10| 808.90
#2007-04-11| 814.02
#2007-04-12| 811.11
#2007-04-13| 811.38
#2007-04-16| 827.14
#2007-04-17| 825.77
#2007-04-18| 827.80
#2007-04-19| 812.02
#2007-04-20| 830.69
#2007-04-23| 841.94
#2007-04-24| 855.14
#2007-04-25| 852.46
#2007-04-26| 854.16
#2007-04-27| 837.67
#2007-04-30| 836.33
#2007-05-01| 836.66
#2007-05-02| 837.95
#2007-05-03| 851.98
#2007-05-04| 857.23
#2007-05-07| 867.53
#2007-05-08| 871.00
#2007-05-09| 874.13
#2007-05-10| 881.73
#2007-05-11| 878.38
#2007-05-14| 898.96
#2007-05-15| 888.63
#2007-05-16| 893.90
#2007-05-17| 901.65
#2007-05-18| 896.20
#2007-05-21| 916.53
#2007-05-22| 926.84
#2007-05-23| 930.04
#2007-05-24| 924.89
#2007-05-25| 916.61
#2007-05-28| .
#2007-05-29| 928.72
#2007-05-30| 919.58
#2007-05-31| 934.61
#2007-06-01| 952.28
#2007-06-04| 962.80
#2007-06-05| 963.46
#2007-06-06| 955.40
#2007-06-07| 950.21
#2007-06-08| 935.49
#2007-06-11| 946.31
#2007-06-12| 948.51
#2007-06-13| 942.50
#2007-06-14| 969.36
#2007-06-15| 979.86
#2007-06-18| 987.14
#2007-06-19| 993.93
#2007-06-20|1002.82
#2007-06-21|1008.03
#2007-06-22|1006.16
#2007-06-25|1004.27
#2007-06-26| 994.36
#2007-06-27| 985.13
#2007-06-28| 988.98
#2007-06-29| 995.52
#2007-07-02|1005.30
#2007-07-03|1028.81
#2007-07-04| .
#2007-07-05|1049.60
#2007-07-06|1055.47
#2007-07-09|1073.53
#2007-07-10|1074.75
#2007-07-11|1066.64
#2007-07-12|1084.30
#2007-07-13|1127.90
#2007-07-16|1130.41
#2007-07-17|1136.02
#2007-07-18|1114.69
#2007-07-19|1129.82
#2007-07-20|1152.55
#2007-07-23|1167.41
#2007-07-24|1184.60
#2007-07-25|1181.65
#2007-07-26|1164.17
#2007-07-27|1113.11
#2007-07-30|1113.39
#2007-07-31|1141.17
#2007-08-01|1089.46
#2007-08-02|1090.22
#2007-08-03|1101.86
#2007-08-06|1073.44
#2007-08-07|1070.59
#2007-08-08|1104.61
#2007-08-09|1109.89
#2007-08-10|1065.59
#2007-08-13|1079.17
#2007-08-14|1075.09
#2007-08-15|1052.90
#2007-08-16| 984.44
#2007-08-17| 950.28
#2007-08-20|1013.60
#2007-08-21|1017.88
#2007-08-22|1046.93
#2007-08-23|1070.88
#2007-08-24|1074.44
#2007-08-27|1128.39
#2007-08-28|1142.24
#2007-08-29|1140.70
#2007-08-30|1151.10
#2007-08-31|1191.10
#2007-09-03| .
#2007-09-04|1196.73
#2007-09-05|1189.77
#2007-09-06|1208.88
#2007-09-07|1202.91
#2007-09-10|1195.47
#2007-09-11|1218.71
#2007-09-12|1218.15
#2007-09-13|1224.64
#2007-09-14|1251.91
#2007-09-17|1249.41
#2007-09-18|1253.57
#2007-09-19|1317.41
#2007-09-20|1348.28
#2007-09-21|1369.17
#2007-09-24|1402.15
#2007-09-25|1401.39
#2007-09-26|1400.71
#2007-09-27|1411.54
#2007-09-28|1428.34
#2007-10-01|1439.33
#2007-10-02|1506.98
#2007-10-03|1508.93
#2007-10-04|1469.47
#2007-10-05|1489.50
#2007-10-08|1488.52
#2007-10-09|1513.77
#2007-10-10|1539.05
#2007-10-11|1595.40
#2007-10-12|1566.06
#2007-10-15|1600.19
#2007-10-16|1592.66
#2007-10-17|1569.05
#2007-10-18|1552.25
#2007-10-19|1529.32
#2007-10-22|1468.99
#2007-10-23|1523.83
#2007-10-24|1528.80
#2007-10-25|1549.29
#2007-10-26|1574.91
#2007-10-29|1628.34
#2007-10-30|1620.66
#2007-10-31|1623.83
#2007-11-01|1602.14
#2007-11-02|1582.46
#2007-11-05|1553.67
#2007-11-06|1562.27
#2007-11-07|1574.73
#2007-11-08|1526.12
#2007-11-09|1528.66
#2007-11-12|1475.79
#2007-11-13|1471.67
#2007-11-14|1529.97
#2007-11-15|1510.69
#2007-11-16|1479.59
#2007-11-19|1453.70
#2007-11-20|1445.56
#2007-11-21|1396.96
#2007-11-22| .
#2007-11-23|1398.25
#2007-11-26|1470.99
#2007-11-27|1460.91
#2007-11-28|1448.99
#2007-11-29|1475.15
#2007-11-30|1515.54
#2007-12-03|1535.52
#2007-12-04|1548.71
#2007-12-05|1562.04
#2007-12-06|1577.68
#2007-12-07|1571.52
#2007-12-10|1548.45
#2007-12-11|1574.73
#2007-12-12|1565.03
#2007-12-13|1535.42
#2007-12-14|1524.81
#2007-12-17|1458.18
#2007-12-18|1439.97
#2007-12-19|1447.07
#2007-12-20|1446.41
#2007-12-21|1459.44
#2007-12-24|1496.14
#2007-12-25| .
#2007-12-26|1516.16
#2007-12-27|1528.31
#2007-12-28|1532.81
#2007-12-31|1538.94
#2008-01-01| .
#2008-01-02|1525.68
#2008-01-03|1518.59
#2008-01-04|1553.90
#2008-01-07|1535.61
#2008-01-08|1538.47
#2008-01-09|1555.19
#2008-01-10|1542.01
#2008-01-11|1541.91
#2008-01-14|1562.52
#2008-01-15|1546.57
#2008-01-16|1487.60
#2008-01-17|1468.19
#2008-01-18|1419.86
#2008-01-21| .
#2008-01-22|1216.85
#2008-01-23|1271.05
#2008-01-24|1257.84
#2008-01-25|1337.22
#2008-01-28|1310.26
#2008-01-29|1318.32
#2008-01-30|1278.42
#2008-01-31|1274.57
#2008-02-01|1309.53
#2008-02-04|1354.59
#2008-02-05|1362.82
#2008-02-06|1329.14
#2008-02-07|1305.56
#2008-02-08|1300.73
#2008-02-11|1249.69
#2008-02-12|1265.27
#2008-02-13|1285.43
#2008-02-14|1347.88
#2008-02-15|1365.40
#2008-02-18| .
#2008-02-19|1369.24
#2008-02-20|1339.45
#2008-02-21|1360.53
#2008-02-22|1346.44
#2008-02-25|1374.10
#2008-02-26|1391.10
#2008-02-27|1415.43
#2008-02-28|1417.52
#2008-02-29|1394.10
#2008-03-03|1340.17
#2008-03-04|1329.74
#2008-03-05|1329.34
#2008-03-06|1341.99
#2008-03-07|1306.42
#2008-03-10|1289.38
#2008-03-11|1294.30
#2008-03-12|1305.26
#2008-03-13|1235.99
#2008-03-14|1229.84
#2008-03-17|1157.83
#2008-03-18|1159.73
#2008-03-19|1176.04
#2008-03-20|1160.26
#2008-03-21| .
#2008-03-24|1185.50
#2008-03-25|1233.01
#2008-03-26|1232.22
#2008-03-27|1224.92
#2008-03-28|1263.08
#2008-03-31|1230.95
#2008-04-01|1223.97
#2008-04-02|1231.26
#2008-04-03|1245.89
#2008-04-04|1249.58
#2008-04-07|1283.21
#2008-04-08|1271.92
#2008-04-09|1268.23
#2008-04-10|1283.00
#2008-04-11|1301.89
#2008-04-14|1276.72
#2008-04-15|1278.00
#2008-04-16|1291.11
#2008-04-17|1307.41
#2008-04-18|1306.43
#2008-04-21|1326.14
#2008-04-22|1327.54
#2008-04-23|1347.08
#2008-04-24|1353.59
#2008-04-25|1347.21
#2008-04-28|1344.23
#2008-04-29|1345.59
#2008-04-30|1333.64
#2008-05-01|1333.97
#2008-05-02|1337.77
#2008-05-05|1337.51
#2008-05-06|1345.50
#2008-05-07|1335.76
#2008-05-08|1324.83
#2008-05-09|1312.64
#2008-05-12|1308.52
#2008-05-13|1324.31
#2008-05-14|1332.71
#2008-05-15|1360.71
#2008-05-16|1381.80
#2008-05-19|1404.86
#2008-05-20|1393.81
#2008-05-21|1389.23
#2008-05-22|1375.91
#2008-05-23|1359.66
#2008-05-26| .
#2008-05-27|1335.01
#2008-05-28|1338.77
#2008-05-29|1349.09
#2008-05-30|1344.82
#2008-06-02|1350.69
#2008-06-03|1341.71
#2008-06-04|1310.71
#2008-06-05|1303.38
#2008-06-06|1310.43
#2008-06-09|1302.20
#2008-06-10|1277.46
#2008-06-11|1284.30
#2008-06-12|1268.32
#2008-06-13|1254.68
#2008-06-16|1272.25
#2008-06-17|1283.90
#2008-06-18|1281.76
#2008-06-19|1262.28
#2008-06-20|1234.34
#2008-06-23|1205.17
#2008-06-24|1193.37
#2008-06-25|1208.24
#2008-06-26|1219.79
#2008-06-27|1188.97
#2008-06-30|1184.42
#2008-07-01|1171.91
#2008-07-02|1174.95
#2008-07-03|1115.28
#2008-07-04| .
#2008-07-07|1118.32
#2008-07-08|1096.61
#2008-07-09|1126.21
#2008-07-10|1139.21
#2008-07-11|1151.93
#2008-07-14|1153.22
#2008-07-15|1110.96
#2008-07-16|1107.69
#2008-07-17|1120.89
#2008-07-18|1102.07
#2008-07-21|1128.60
#2008-07-22|1132.29
#2008-07-23|1174.76
#2008-07-24|1174.35
#2008-07-25|1133.87
#2008-07-28|1140.59
#2008-07-29|1115.39
#2008-07-30|1142.87
#2008-07-31|1158.82
#2008-08-01|1155.40
#2008-08-04|1129.46
#2008-08-05|1085.28
#2008-08-06|1093.77
#2008-08-07|1085.89
#2008-08-08|1083.03
#2008-08-11|1066.59
#2008-08-12|1048.26
#2008-08-13|1037.50
#2008-08-14|1051.71
#2008-08-15|1041.36
#2008-08-18|1015.84
#2008-08-19|1001.69
#2008-08-20|1024.35
#2008-08-21|1014.46
#2008-08-22|1019.88
#2008-08-25|1018.35
#2008-08-26|1001.50
#2008-08-27|1015.74
#2008-08-28|1001.46
#2008-08-29|1018.41
#2008-09-01| .
#2008-09-02| 989.90
#2008-09-03| 969.96
#2008-09-04| 951.49
#2008-09-05| 921.59
#2008-09-08| 963.49
#2008-09-09| 926.56
#2008-09-10| 893.34
#2008-09-11| 863.12
#2008-09-12| 866.41
#2008-09-15| 850.91
#2008-09-16| 800.09
#2008-09-17| 805.35
#2008-09-18| 799.43
#2008-09-19| 877.35
#2008-09-22| 891.66
#2008-09-23| 879.01
#2008-09-24| 875.84
#2008-09-25| 862.45
#2008-09-26| 838.41
#2008-09-29| 804.62
#2008-09-30| 792.85
#2008-10-01| 797.34
#2008-10-02| 782.07
#2008-10-03| 762.26
#2008-10-06| 688.17
#2008-10-07| 678.78
#2008-10-08| 615.91
#2008-10-09| 623.75
#2008-10-10| 606.76
#2008-10-13| 640.14
#2008-10-14| 674.07
#2008-10-15| 634.67
#2008-10-16| 569.10
#2008-10-17| 560.77
#2008-10-20| 575.35
#2008-10-21| 574.70
#2008-10-22| 535.99
#2008-10-23| 498.85
#2008-10-24| 454.64
#2008-10-27| 431.22
#2008-10-28| 458.14
#2008-10-29| 470.91
#2008-10-30| 546.38
#2008-10-31| 569.39
#2008-11-03| 591.58
#2008-11-04| 585.78
#2008-11-05| 594.85
#2008-11-06| 539.26
#2008-11-07| 550.83
#2008-11-10| 586.50
#2008-11-11| 565.22
#2008-11-12| 549.47
#2008-11-13| 522.83
#2008-11-14| 521.96
#2008-11-17| 516.68
#2008-11-18| 492.27
#2008-11-19| 479.52
#2008-11-20| 445.44
#2008-11-21| 456.47
#2008-11-24| 449.36
#2008-11-25| 459.65
#2008-11-26| 478.05
#2008-11-27| .
#2008-11-28| 499.73
#2008-12-01| 502.41
#2008-12-02| 481.46
#2008-12-03| 486.73
#2008-12-04| 489.07
#2008-12-05| 498.40
#2008-12-08| 532.05
#2008-12-09| 544.45
#2008-12-10| 581.22
#2008-12-11| 586.51
#2008-12-12| 557.25
#2008-12-15| 578.30
#2008-12-16| 578.38
#2008-12-17| 595.10
#2008-12-18| 609.35
#2008-12-19| 596.24
#2008-12-22| 577.92
#2008-12-23| 550.79
#2008-12-24| 554.89
#2008-12-25| .
#2008-12-26| 555.69
#2008-12-29| 567.66
#2008-12-30| 578.35
#2008-12-31| 579.05
#2009-01-01| .
#2009-01-02| 589.51
#2009-01-05| 612.11
#2009-01-06| 621.83
#2009-01-07| 635.34
#2009-01-08| 602.55
#2009-01-09| 588.06
#2009-01-12| 565.22
#2009-01-13| 557.14
#2009-01-14| 565.05
#2009-01-15| 532.69
#2009-01-16| 542.44
#2009-01-19| .
#2009-01-20| 532.81
#2009-01-21| 522.53
#2009-01-22| 524.60
#2009-01-23| 512.88
#2009-01-26| 512.98
#2009-01-27| 517.52
#2009-01-28| 530.85
#2009-01-29| 540.81
#2009-01-30| 546.11
#2009-02-02| 537.85
#2009-02-03| 542.41
#2009-02-04| 558.23
#2009-02-05| 563.23
#2009-02-06| 580.54
#2009-02-09| 585.49
#2009-02-10| 582.20
#2009-02-11| 573.72
#2009-02-12| 558.95
#2009-02-13| 569.58
#2009-02-16| .
#2009-02-17| 534.22
#2009-02-18| 528.16
#2009-02-19| 527.09
#2009-02-20| 510.03
#2009-02-23| 521.05
#2009-02-24| 499.17
#2009-02-25| 504.05
#2009-02-26| 495.74
#2009-02-27| 489.71
#2009-03-02| 463.60
#2009-03-03| 464.72
#2009-03-04| 480.40
#2009-03-05| 480.63
#2009-03-06| 480.46
#2009-03-09| 479.95
#2009-03-10| 496.30
#2009-03-11| 515.11
#2009-03-12| 510.40
#2009-03-13| 524.77
#2009-03-16| 539.20
#2009-03-17| 549.64
#2009-03-18| 549.42
#2009-03-19| 556.59
#2009-03-20| 566.35
#2009-03-23| 596.72
#2009-03-24| 604.60
#2009-03-25| 605.95
#2009-03-26| 618.31
#2009-03-27| 616.75
#2009-03-30| 581.00
#2009-03-31| 582.26
#2009-04-01| 593.37
#2009-04-02| 627.25
#2009-04-03| 631.17
#2009-04-06| 647.98
#2009-04-07| 640.34
#2009-04-08| 621.65
#2009-04-09| 647.58
#2009-04-10| .
#2009-04-13| 664.23
#2009-04-14| 684.02
#2009-04-15| 694.28
#2009-04-16| 698.32
#2009-04-17| 684.59
#2009-04-20| 699.53
#2009-04-21| 691.05
#2009-04-22| 677.99
#2009-04-23| 687.11
#2009-04-24| 693.18
#2009-04-27| 680.82
#2009-04-28| 657.31
#2009-04-29| 678.74
#2009-04-30| 716.79
#2009-05-01| 717.36
#2009-05-04| 763.12
#2009-05-05| 771.56
#2009-05-06| 782.95
#2009-05-07| 801.36
#2009-05-08| 808.75
#2009-05-11| 804.95
#2009-05-12| 795.39
#2009-05-13| 803.63
#2009-05-14| 769.79
#2009-05-15| 778.27
#2009-05-18| 796.71
#2009-05-19| 824.42
#2009-05-20| 828.34
#2009-05-21| 821.70
#2009-05-22| 814.52
#2009-05-25| .
#2009-05-26| 810.99
#2009-05-27| 826.04
#2009-05-28| 834.19
#2009-05-29| 849.08
#2009-06-01| 890.64
#2009-06-02| 891.61
#2009-06-03| 898.66
#2009-06-04| 874.10
#2009-06-05| 879.40
#2009-06-08| 856.13
#2009-06-09| 846.37
#2009-06-10| 880.48
#2009-06-11| 887.94
#2009-06-12| 891.70
#2009-06-15| 868.28
#2009-06-16| 859.28
#2009-06-17| 840.69
#2009-06-18| 821.18
#2009-06-19| 830.02
#2009-06-22| 826.54
#2009-06-23| 791.33
#2009-06-24| 810.15
#2009-06-25| 821.82
#2009-06-26| 839.88
#2009-06-29| 840.29
#2009-06-30| 840.51
#2009-07-01| 847.23
#2009-07-02| 850.57
#2009-07-03| .
#2009-07-06| 839.35
#2009-07-07| 835.48
#2009-07-08| 820.77
#2009-07-09| 824.66
#2009-07-10| 820.48
#2009-07-13| 792.94
#2009-07-14| 816.56
#2009-07-15| 840.55
#2009-07-16| 849.13
#2009-07-17| 863.11
#2009-07-20| 890.59
#2009-07-21| 900.65
#2009-07-22| 901.15
#2009-07-23| 912.78
#2009-07-24| 932.89
#2009-07-27| 951.28
#2009-07-28| 964.44
#2009-07-29| 941.77
#2009-07-30| 956.65
#2009-07-31| 983.12
#2009-08-03|1004.91
#2009-08-04|1018.75
#2009-08-05|1005.83
#2009-08-06|1007.43
#2009-08-07| 994.17
#2009-08-10|1002.66
#2009-08-11|1003.23
#2009-08-12| 979.14
#2009-08-13|1002.46
#2009-08-14|1008.86
#2009-08-17| 959.67
#2009-08-18| 963.01
#2009-08-19| 941.11
#2009-08-20| 961.61
#2009-08-21| 963.92
#2009-08-24| 994.22
#2009-08-25| 985.80
#2009-08-26| 986.20
#2009-08-27| 972.51
#2009-08-28| 976.92
#2009-08-31| 962.80
#2009-09-01| 967.23
#2009-09-02| 953.95
#2009-09-03| 970.40
#2009-09-04| 981.37
#2009-09-07| .
#2009-09-08|1024.10
#2009-09-09|1027.03
#2009-09-10|1045.99
#2009-09-11|1052.88
#2009-09-14|1042.07
#2009-09-15|1065.10
#2009-09-16|1103.12
#2009-09-17|1118.07
#2009-09-18|1106.95
#2009-09-21|1098.33
#2009-09-22|1106.41
#2009-09-23|1102.36
#2009-09-24|1083.81
#2009-09-25|1078.40
#2009-09-28|1057.16
#2009-09-29|1069.39
#2009-09-30|1070.61
#2009-10-01|1072.59
#2009-10-02|1054.34
#2009-10-05|1050.09
#2009-10-06|1071.32
#2009-10-07|1088.57
#2009-10-08|1095.56
#2009-10-09|1107.48
#2009-10-12|1097.23
#2009-10-13|1094.84
#2009-10-14|1126.96
#2009-10-15|1139.70
#2009-10-16|1131.02
#2009-10-19|1139.11
#2009-10-20|1140.56
#2009-10-21|1132.77
#2009-10-22|1112.82
#2009-10-23|1130.57
#2009-10-26|1138.60
#2009-10-27|1114.86
#2009-10-28|1083.67
#2009-10-29|1053.92
#2009-10-30|1067.60
#2009-11-02|1063.18
#2009-11-03|1042.51
#2009-11-04|1076.74
#2009-11-05|1071.22
#2009-11-06|1098.80
#2009-11-09|1126.13
#2009-11-10|1127.76
#2009-11-11|1145.17
#2009-11-12|1136.26
#2009-11-13|1147.47
#2009-11-16|1178.58
#2009-11-17|1180.02
#2009-11-18|1185.93
#2009-11-19|1175.16
#2009-11-20|1170.20
#2009-11-23|1180.18
#2009-11-24|1177.16
#2009-11-25|1193.25
#2009-11-26| .
#2009-11-27|1130.65
#2009-11-30|1161.02
#2009-12-01|1186.83
#2009-12-02|1202.18
#2009-12-03|1213.85
#2009-12-04|1211.23
#2009-12-07|1199.49
#2009-12-08|1194.66
#2009-12-09|1180.06
#2009-12-10|1182.37
#2009-12-11|1205.57
#2009-12-14|1212.62
#2009-12-15|1209.68
#2009-12-16|1201.36
#2009-12-17|1185.75
#2009-12-18|1179.20
#2009-12-21|1166.11
#2009-12-22|1180.54
#2009-12-23|1195.72
#2009-12-24|1213.69
#2009-12-25| .
#2009-12-28|1220.33
#2009-12-29|1225.13
#2009-12-30|1223.93
#2009-12-31|1235.22
#2010-01-01| .
#2010-01-04|1249.65
#2010-01-05|1290.73
#2010-01-06|1310.14
#2010-01-07|1306.60
#2010-01-08|1307.05
#2010-01-11|1333.23
#2010-01-12|1322.72
#2010-01-13|1288.89
#2010-01-14|1294.60
#2010-01-15|1288.76
#2010-01-18| .
#2010-01-19|1283.82
#2010-01-20|1278.13
#2010-01-21|1252.55
#2010-01-22|1221.78
#2010-01-25|1208.78
#2010-01-26|1171.92
#2010-01-27|1151.35
#2010-01-28|1167.55
#2010-01-29|1142.15
#2010-02-01|1137.53
#2010-02-02|1136.41
#2010-02-03|1171.32
#2010-02-04|1153.13
#2010-02-05|1102.32
#2010-02-08|1091.50
#2010-02-09|1103.63
#2010-02-10|1114.94
#2010-02-11|1133.68
#2010-02-12|1134.16
#2010-02-15| .
#2010-02-16|1144.87
#2010-02-17|1163.35
#2010-02-18|1151.81
#2010-02-19|1126.73
#2010-02-22|1155.73
#2010-02-23|1170.07
#2010-02-24|1155.48
#2010-02-25|1147.48
#2010-02-26|1162.28
#2010-03-01|1172.60
#2010-03-02|1185.42
#2010-03-03|1196.02
#2010-03-04|1196.39
#2010-03-05|1209.55
#2010-03-08|1231.01
#2010-03-09|1227.56
#2010-03-10|1228.55
#2010-03-11|1219.09
#2010-03-12|1224.99
#2010-03-15|1208.52
#2010-03-16|1210.04
#2010-03-17|1238.02
#2010-03-18|1232.18
#2010-03-19|1234.45
#2010-03-22|1207.69
#2010-03-23|1207.49
#2010-03-24|1208.27
#2010-03-25|1203.94
#2010-03-26|1221.59
#2010-03-29|1236.59
#2010-03-30|1242.15
#2010-03-31|1233.45
#2010-04-01|1252.96
#2010-04-02| .
#2010-04-05|1275.13
#2010-04-06|1281.43
#2010-04-07|1299.21
#2010-04-08|1290.25
#2010-04-09|1298.32
#2010-04-12|1295.33
#2010-04-13|1283.82
#2010-04-14|1292.72
#2010-04-15|1299.75
#2010-04-16|1291.61
#2010-04-19|1253.24
#2010-04-20|1265.93
#2010-04-21|1278.65
#2010-04-22|1273.63
#2010-04-23|1264.45
#2010-04-26|1294.77
#2010-04-27|1285.43
#2010-04-28|1267.34
#2010-04-29|1263.55
#2010-04-30|1277.23
#2010-05-03|1252.38
#2010-05-04|1242.62
#2010-05-05|1213.93
#2010-05-06|1186.36
#2010-05-07|1165.95
#2010-05-10|1212.67
#2010-05-11|1191.16
#2010-05-12|1189.05
#2010-05-13|1205.49
#2010-05-14|1196.11
#2010-05-17|1155.84
#2010-05-18|1154.07
#2010-05-19|1117.42
#2010-05-20|1086.85
#2010-05-21|1076.88
#2010-05-24|1079.49
#2010-05-25|1022.49
#2010-05-26|1044.82
#2010-05-27|1076.16
#2010-05-28|1108.93
#2010-05-31| .
#2010-06-01|1076.42
#2010-06-02|1071.98
#2010-06-03|1101.68
#2010-06-04|1092.86
#2010-06-07|1053.40
#2010-06-08|1054.27
#2010-06-09|1050.17
#2010-06-10|1059.90
#2010-06-11|1077.69
#2010-06-14|1103.60
#2010-06-15|1105.65
#2010-06-16|1117.71
#2010-06-17|1130.25
#2010-06-18|1129.56
#2010-06-21|1188.19
#2010-06-22|1174.40
#2010-06-23|1169.32
#2010-06-24|1163.72
#2010-06-25|1139.32
#2010-06-28|1139.23
#2010-06-29|1107.41
#2010-06-30|1104.01
#2010-07-01|1091.97
#2010-07-02|1079.60
#2010-07-05| .
#2010-07-06|1110.38
#2010-07-07|1103.44
#2010-07-08|1123.44
#2010-07-09|1144.31
#2010-07-12|1149.09
#2010-07-13|1141.71
#2010-07-14|1147.20
#2010-07-15|1140.64
#2010-07-16|1140.38
#2010-07-19|1133.27
#2010-07-20|1146.62
#2010-07-21|1173.26
#2010-07-22|1176.73
#2010-07-23|1188.10
#2010-07-26|1186.45
#2010-07-27|1192.84
#2010-07-28|1191.65
#2010-07-29|1193.42
#2010-07-30|1180.23
#2010-08-02|1212.76
#2010-08-03|1219.99
#2010-08-04|1222.79
#2010-08-05|1220.60
#2010-08-06|1223.28
#2010-08-09|1230.21
#2010-08-10|1219.38
#2010-08-11|1203.46
#2010-08-12|1179.21
#2010-08-13|1191.44
#2010-08-16|1187.00
#2010-08-17|1196.21
#2010-08-18|1209.67
#2010-08-19|1228.93
#2010-08-20|1223.98
#2010-08-23|1221.21
#2010-08-24|1205.03
#2010-08-25|1186.19
#2010-08-26|1187.45
#2010-08-27|1188.21
#2010-08-30|1205.89
#2010-08-31|1195.07
#2010-09-01|1209.80
#2010-09-02|1223.18
#2010-09-03|1223.48
#2010-09-06| .
#2010-09-07|1253.13
#2010-09-08|1247.08
#2010-09-09|1256.02
#2010-09-10|1258.76
#2010-09-13|1285.44
#2010-09-14|1285.23
#2010-09-15|1291.37
#2010-09-16|1275.04
#2010-09-17|1288.16
#2010-09-20|1296.16
#2010-09-21|1298.82
#2010-09-22|1300.61
#2010-09-23|1301.83
#2010-09-24|1310.74
#2010-09-27|1330.70
#2010-09-28|1328.41
#2010-09-29|1340.66
#2010-09-30|1346.83
#2010-10-01|1363.96
#2010-10-04|1370.50
#2010-10-05|1365.06
#2010-10-06|1392.74
#2010-10-07|1390.42
#2010-10-08|1380.90
#2010-10-11|1393.66
#2010-10-12|1372.53
#2010-10-13|1387.15
#2010-10-14|1419.60
#2010-10-15|1419.29
#2010-10-18|1395.05
#2010-10-19|1388.17
#2010-10-20|1384.05
#2010-10-21|1396.57
#2010-10-22|1408.77
#2010-10-25|1436.88
#2010-10-26|1438.04
#2010-10-27|1411.59
#2010-10-28|1409.14
#2010-10-29|1389.83
#2010-11-01|1428.07
#2010-11-02|1428.59
#2010-11-03|1441.87
#2010-11-04|1462.20
#2010-11-05|1486.46
#2010-11-08|1501.64
#2010-11-09|1506.62
#2010-11-10|1504.22
#2010-11-11|1493.31
#2010-11-12|1452.38
#2010-11-15|1435.93
#2010-11-16|1425.22
#2010-11-17|1400.38
#2010-11-18|1430.65
#2010-11-19|1422.61
#2010-11-22|1430.22
#2010-11-23|1403.98
#2010-11-24|1404.46
#2010-11-25| .
#2010-11-26|1374.87
#2010-11-29|1382.31
#2010-11-30|1378.03
#2010-12-01|1410.04
#2010-12-02|1420.71
#2010-12-03|1420.32
#2010-12-06|1432.86
#2010-12-07|1448.05
#2010-12-08|1429.59
#2010-12-09|1427.31
#2010-12-10|1421.66
#2010-12-13|1427.17
#2010-12-14|1447.00
#2010-12-15|1441.37
#2010-12-16|1434.31
#2010-12-17|1436.37
#2010-12-20|1427.37
#2010-12-21|1454.58
#2010-12-22|1459.20
#2010-12-23|1460.34
#2010-12-24| .
#2010-12-27|1457.75
#2010-12-28|1459.70
#2010-12-29|1476.93
#2010-12-30|1492.44
#2010-12-31|1499.08
#2011-01-03|1522.34
#2011-01-04|1544.07
#2011-01-05|1541.49
#2011-01-06|1539.91
#2011-01-07|1505.48
#2011-01-10|1491.33
#2011-01-11|1506.18
#2011-01-12|1529.03
#2011-01-13|1526.85
#2011-01-14|1522.59
#2011-01-17| .
#2011-01-18|1507.04
#2011-01-19|1528.64
#2011-01-20|1503.88
#2011-01-21|1485.19
#2011-01-24|1478.75
#2011-01-25|1485.58
#2011-01-26|1496.23
#2011-01-27|1499.46
#2011-01-28|1497.76
#2011-01-31|1487.25
#2011-02-01|1487.90
#2011-02-02|1498.44
#2011-02-03|1504.54
#2011-02-04|1500.55
#2011-02-07|1506.21
#2011-02-08|1516.97
#2011-02-09|1489.45
#2011-02-10|1458.93
#2011-02-11|1441.82
#2011-02-14|1475.03
#2011-02-15|1478.19
#2011-02-16|1479.32
#2011-02-17|1492.91
#2011-02-18|1513.22
#2011-02-21| .
#2011-02-22|1478.62
#2011-02-23|1468.14
#2011-02-24|1439.72
#2011-02-25|1450.53
#2011-02-28|1450.25
#2011-03-01|1466.05
#2011-03-02|1450.71
#2011-03-03|1472.34
#2011-03-04|1491.81
#2011-03-07|1481.92
#2011-03-08|1495.36
#2011-03-09|1496.39
#2011-03-10|1472.79
#2011-03-11|1451.31
#2011-03-14|1506.00
#2011-03-15|1476.57
#2011-03-16|1491.38
#2011-03-17|1487.52
#2011-03-18|1502.73
#2011-03-21|1523.20
#2011-03-22|1528.63
#2011-03-23|1525.16
#2011-03-24|1533.63
#2011-03-25|1542.39
#2011-03-28|1547.10
#2011-03-29|1567.69
#2011-03-30|1584.43
#2011-03-31|1588.94
#2011-04-01|1607.81
#2011-04-04|1612.10
#2011-04-05|1622.18
#2011-04-06|1638.44
#2011-04-07|1645.81
#2011-04-08|1643.93
#2011-04-11|1641.61
#2011-04-12|1613.49
#2011-04-13|1636.15
#2011-04-14|1640.15
#2011-04-15|1641.34
#2011-04-18|1632.99
#2011-04-19|1624.86
#2011-04-20|1666.03
#2011-04-21|1703.91
#2011-04-22| .
#2011-04-25|1693.18
#2011-04-26|1683.97
#2011-04-27|1678.25
#2011-04-28|1684.89
#2011-04-29|1675.53
#2011-05-02|1685.09
#2011-05-03|1655.41
#2011-05-04|1636.82
#2011-05-05|1629.56
#2011-05-06|1604.88
#2011-05-09|1615.25
#2011-05-10|1623.42
#2011-05-11|1646.32
#2011-05-12|1607.46
#2011-05-13|1608.40
#2011-05-16|1582.38
#2011-05-17|1588.85
#2011-05-18|1613.03
#2011-05-19|1606.28
#2011-05-20|1603.54
#2011-05-23|1555.65
#2011-05-24|1564.56
#2011-05-25|1543.73
#2011-05-26|1573.16
#2011-05-27|1582.24
#2011-05-30| .
#2011-05-31|1619.15
#2011-06-01|1628.40
#2011-06-02|1604.61
#2011-06-03|1588.35
#2011-06-06|1587.43
#2011-06-07|1574.63
#2011-06-08|1567.12
#2011-06-09|1571.02
#2011-06-10|1555.28
#2011-06-13|1541.34
#2011-06-14|1559.12
#2011-06-15|1560.63
#2011-06-16|1526.68
#2011-06-17|1517.65
#2011-06-20|1500.35
#2011-06-21|1524.85
#2011-06-22|1528.72
#2011-06-23|1521.45
#2011-06-24|1534.03
#2011-06-27|1524.58
#2011-06-28|1523.20
#2011-06-29|1552.55
#2011-06-30|1577.80
#2011-07-01|1586.99
#2011-07-04| .
#2011-07-05|1616.54
#2011-07-06|1618.06
#2011-07-07|1626.10
#2011-07-08|1636.82
#2011-07-11|1614.94
#2011-07-12|1565.48
#2011-07-13|1601.42
#2011-07-14|1614.67
#2011-07-15|1614.30
#2011-07-18|1606.28
#2011-07-19|1604.44
#2011-07-20|1615.54
#2011-07-21|1611.78
#2011-07-22|1635.97
#2011-07-25|1625.59
#2011-07-26|1640.21
#2011-07-27|1642.50
#2011-07-28|1633.77
#2011-07-29|1612.90
#2011-08-01|1619.33
#2011-08-02|1582.21
#2011-08-03|1550.20
#2011-08-04|1513.52
#2011-08-05|1446.31
#2011-08-08|1391.28
#2011-08-09|1342.47
#2011-08-10|1362.71
#2011-08-11|1361.27
#2011-08-12|1342.81
#2011-08-15|1365.56
#2011-08-16|1394.13
#2011-08-17|1396.54
#2011-08-18|1366.21
#2011-08-19|1295.53
#2011-08-22|1280.45
#2011-08-23|1323.95
#2011-08-24|1304.55
#2011-08-25|1302.82
#2011-08-26|1304.54
#2011-08-29|1347.48
#2011-08-30|1358.21
#2011-08-31|1382.42
#2011-09-01|1386.91
#2011-09-02|1379.24
#2011-09-05| .
#2011-09-06|1327.42
#2011-09-07|1360.16
#2011-09-08|1361.21
#2011-09-09|1340.08
#2011-09-12|1311.24
#2011-09-13|1296.38
#2011-09-14|1259.76
#2011-09-15|1267.01
#2011-09-16|1294.21
#2011-09-19|1253.11
#2011-09-20|1252.19
#2011-09-21|1249.97
#2011-09-22|1166.11
#2011-09-23|1121.88
#2011-09-26|1065.13
#2011-09-27|1122.50
#2011-09-28|1117.34
#2011-09-29|1126.47
#2011-09-30|1108.43
#2011-10-03|1068.95
#2011-10-04|1024.92
#2011-10-05|1016.46
#2011-10-06|1064.59
#2011-10-07|1115.81
#2011-10-10|1125.33
#2011-10-11|1150.67
#2011-10-12|1159.27
#2011-10-13|1179.42
#2011-10-14|1175.03
#2011-10-17|1211.39
#2011-10-18|1174.51
#2011-10-19|1191.50
#2011-10-20|1147.23
#2011-10-21|1157.50
#2011-10-24|1193.09
#2011-10-25|1203.82
#2011-10-26|1216.61
#2011-10-27|1258.58
#2011-10-28|1292.01
#2011-10-31|1271.48
#2011-11-01|1245.30
#2011-11-02|1245.77
#2011-11-03|1220.37
#2011-11-04|1264.18
#2011-11-07|1257.89
#2011-11-08|1258.58
#2011-11-09|1261.73
#2011-11-10|1211.11
#2011-11-11|1220.14
#2011-11-14|1248.89
#2011-11-15|1236.02
#2011-11-16|1215.79
#2011-11-17|1213.95
#2011-11-18|1175.34
#2011-11-21|1137.73
#2011-11-22|1138.57
#2011-11-23|1105.90
#2011-11-24| .
#2011-11-25|1094.52
#2011-11-28|1119.60
#2011-11-29|1139.24
#2011-11-30|1128.50
#2011-12-01|1196.22
#2011-12-02|1197.41
#2011-12-05|1200.18
#2011-12-06|1181.38
#2011-12-07|1198.77
#2011-12-08|1190.64
#2011-12-09|1163.81
#2011-12-12|1164.03
#2011-12-13|1149.14
#2011-12-14|1136.69
#2011-12-15|1109.29
#2011-12-16|1121.56
#2011-12-19|1095.59
#2011-12-20|1091.39
#2011-12-21|1125.88
#2011-12-22|1123.08
#2011-12-23|1139.63
#2011-12-26| .
#2011-12-27|1129.00
#2011-12-28|1119.92
#2011-12-29|1115.63
#2011-12-30|1115.31
#2012-01-02| .
#2012-01-03|1138.10
#2012-01-04|1137.66
#2012-01-05|1143.09
#2012-01-06|1131.59
#2012-01-09|1137.80
#2012-01-10|1161.93
#2012-01-11|1164.67
#2012-01-12|1175.92
#2012-01-13|1186.11
#2012-01-16| .
#2012-01-17|1210.60
#2012-01-18|1216.41
#2012-01-19|1232.90
#2012-01-20|1241.95
#2012-01-23|1239.96
#2012-01-24|1242.76
#2012-01-25|1244.26
#2012-01-26|1255.24
#2012-01-27|1265.72
#2012-01-30|1244.86
#2012-01-31|1264.07
#2012-02-01|1270.02
#2012-02-02|1301.32
#2012-02-03|1303.30
#2012-02-06|1305.38
#2012-02-07|1300.94
#2012-02-08|1323.65
#2012-02-09|1335.52
#2012-02-10|1319.38
#2012-02-13|1325.21
#2012-02-14|1320.11
#2012-02-15|1339.13
#2012-02-16|1315.69
#2012-02-17|1331.44
#2012-02-20| .
#2012-02-21|1343.95
#2012-02-22|1335.26
#2012-02-23|1323.14
#2012-02-24|1329.14
#2012-02-27|1305.15
#2012-02-28|1320.93
#2012-02-29|1336.31
#2012-03-01|1325.63
#2012-03-02|1337.61
#2012-03-05|1312.66
#2012-03-06|1288.89
#2012-03-07|1272.81
#2012-03-08|1283.48
#2012-03-09|1293.35
#2012-03-12|1277.83
#2012-03-13|1292.76
#2012-03-14|1294.54
#2012-03-15|1278.73
#2012-03-16|1277.40
#2012-03-19|1270.01
#2012-03-20|1259.40
#2012-03-21|1248.00
#2012-03-22|1236.56
#2012-03-23|1234.83
#2012-03-26|1210.44
#2012-03-27|1233.07
#2012-03-28|1225.88
#2012-03-29|1217.77
#2012-03-30|1232.94
#2012-04-02|1230.94
#2012-04-03|1241.95
#2012-04-04|1225.09
#2012-04-05|1213.02
#2012-04-06| .
#2012-04-09|1196.28
#2012-04-10|1194.80
#2012-04-11|1186.47
#2012-04-12|1195.96
#2012-04-13|1210.79
#2012-04-16|1198.18
#2012-04-17|1191.99
#2012-04-18|1197.36
#2012-04-19|1200.86
#2012-04-20|1182.76
#2012-04-23|1174.60
#2012-04-24|1165.71
#2012-04-25|1165.64
#2012-04-26|1166.66
#2012-04-27|1163.63
#2012-04-30|1166.04
#2012-05-01|1165.97
#2012-05-02|1179.43
#2012-05-03|1174.22
#2012-05-04|1169.79
#2012-05-07|1144.75
#2012-05-08|1146.62
#2012-05-09|1123.47
#2012-05-10|1118.91
#2012-05-11|1102.15
#2012-05-14|1088.98
#2012-05-15|1087.21
#2012-05-16|1056.16
#2012-05-17|1068.46
#2012-05-18|1047.89
#2012-05-21|1050.44
#2012-05-22|1056.45
#2012-05-23|1034.88
#2012-05-24|1034.66
#2012-05-25|1037.82
#2012-05-28| .
#2012-05-29|1062.69
#2012-05-30|1046.73
#2012-05-31|1036.72
#2012-06-01|1021.03
#2012-06-04| 992.93
#2012-06-05| 994.98
#2012-06-06|1005.53
#2012-06-07|1015.45
#2012-06-08|1011.45
#2012-06-11|1038.51
#2012-06-12|1031.61
#2012-06-13|1032.84
#2012-06-14|1032.98
#2012-06-15|1053.14
#2012-06-18|1062.03
#2012-06-19|1064.37
#2012-06-20|1076.41
#2012-06-21|1061.87
#2012-06-22|1035.61
#2012-06-25|1021.82
#2012-06-26|1023.75
#2012-06-27|1029.40
#2012-06-28|1027.02
#2012-06-29|1054.26
#2012-07-02|1060.69
#2012-07-03|1085.66
#2012-07-04| .
#2012-07-05|1097.73
#2012-07-06|1093.68
#2012-07-09|1075.74
#2012-07-10|1069.57
#2012-07-11|1068.14
#2012-07-12|1042.30
#2012-07-13|1048.10
#2012-07-16|1052.31
#2012-07-17|1068.27
#2012-07-18|1054.58
#2012-07-19|1068.15
#2012-07-20|1070.27
#2012-07-23|1040.72
#2012-07-24|1036.00
#2012-07-25|1022.24
#2012-07-26|1026.49
#2012-07-27|1051.10
#2012-07-30|1061.02
#2012-07-31|1078.75
#2012-08-01|1083.79
#2012-08-02|1078.49
#2012-08-03|1070.07
#2012-08-06|1093.67
#2012-08-07|1098.31
#2012-08-08|1106.24
#2012-08-09|1117.68
#2012-08-10|1116.59
#2012-08-13|1104.61
#2012-08-14|1114.78
#2012-08-15|1109.49
#2012-08-16|1103.71
#2012-08-17|1104.02
#2012-08-20|1101.55
#2012-08-21|1106.24
#2012-08-22|1095.16
#2012-08-23|1099.02
#2012-08-24|1083.51
#2012-08-27|1077.46
#2012-08-28|1068.05
#2012-08-29|1059.72
#2012-08-30|1046.23
#2012-08-31|1046.87
#2012-09-03| .
#2012-09-04|1046.94
#2012-09-05|1023.17
#2012-09-06|1024.58
#2012-09-07|1055.71
#2012-09-10|1064.18
#2012-09-11|1063.60
#2012-09-12|1078.68
#2012-09-13|1076.39
#2012-09-14|1127.03
#2012-09-17|1135.67
#2012-09-18|1125.36
#2012-09-19|1136.75
#2012-09-20|1114.96
#2012-09-21|1129.20
#2012-09-24|1119.75
#2012-09-25|1118.09
#2012-09-26|1104.72
#2012-09-27|1111.32
#2012-09-28|1121.24
#2012-10-01|1118.78
#2012-10-02|1120.80
#2012-10-03|1117.44
#2012-10-04|1114.37
#2012-10-05|1117.32
#2012-10-08|1101.64
#2012-10-09|1100.41
#2012-10-10|1092.79
#2012-10-11|1088.90
#2012-10-12|1094.22
#2012-10-15|1093.05
#2012-10-16|1094.20
#2012-10-17|1106.50
#2012-10-18|1116.46
#2012-10-19|1109.65
#2012-10-22|1100.30
#2012-10-23|1089.49
#2012-10-24|1078.13
#2012-10-25|1077.45
#2012-10-26|1059.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1072.39
#2012-11-01|1064.85
#2012-11-02|1075.70
#2012-11-05|1066.42
#2012-11-06|1071.85
#2012-11-07|1079.33
#2012-11-08|1060.33
#2012-11-09|1054.02
#2012-11-12|1044.26
#2012-11-13|1026.95
#2012-11-14|1023.74
#2012-11-15|1007.57
#2012-11-16|1003.85
#2012-11-19|1014.75
#2012-11-20|1018.04
#2012-11-21|1008.56
#2012-11-22| .
#2012-11-23|1026.08
#2012-11-26|1035.91
#2012-11-27|1043.60
#2012-11-28|1034.43
#2012-11-29|1051.54
#2012-11-30|1060.62
#2012-12-03|1053.26
#2012-12-04|1045.20
#2012-12-05|1058.64
#2012-12-06|1068.17
#2012-12-07|1075.46
#2012-12-10|1076.83
#2012-12-11|1087.99
#2012-12-12|1099.49
#2012-12-13|1109.06
#2012-12-14|1113.00
#2012-12-17|1115.58
#2012-12-18|1120.29
#2012-12-19|1127.30
#2012-12-20|1125.06
#2012-12-21|1117.05
#2012-12-24|1112.91
#2012-12-25|1118.51
#2012-12-26|1122.37
#2012-12-27|1123.56
#2012-12-28|1130.65
#2012-12-31|1132.50
#2013-01-01|1134.59
#2013-01-02|1164.92
#2013-01-03|1182.52
#2013-01-04|1175.78
#2013-01-07|1173.41
#2013-01-08|1166.34
#2013-01-09|1162.87
#2013-01-10|1174.04
#2013-01-11|1165.76
#2013-01-14|1166.49
#2013-01-15|1160.69
#2013-01-16|1149.29
#2013-01-17|1147.10
#2013-01-18|1158.02
#2013-01-21|1153.80
#2013-01-22|1149.97
#2013-01-23|1145.22
#2013-01-24|1137.56
#2013-01-25|1132.18
#2013-01-28|1116.42
#2013-01-29|1124.94
#2013-01-30|1128.67
#2013-01-31|1127.58
#2013-02-01|1123.28
#2013-02-04|1128.33
#2013-02-05|1114.54
#2013-02-06|1110.54
#2013-02-07|1105.19
#2013-02-08|1101.25
#2013-02-11|1101.26
#2013-02-12|1102.17
#2013-02-13|1110.89
#2013-02-14|1117.98
#2013-02-15|1118.85
#2013-02-18|1112.44
#2013-02-19|1109.23
#2013-02-20|1120.23
#2013-02-21|1100.47
#2013-02-22|1096.86
#2013-02-25|1087.41
#2013-02-26|1075.85
#2013-02-27|1072.58
#2013-02-28|1080.25
#2013-03-01|1080.88
#2013-03-04|1050.32
#2013-03-05|1052.85
#2013-03-06|1064.30
#2013-03-07|1060.95
#2013-03-08|1069.18
#2013-03-11|1064.70
#2013-03-12|1059.76
#2013-03-13|1045.01
#2013-03-14|1034.66
#2013-03-15|1031.11
#2013-03-18|1016.42
#2013-03-19|1010.25
#2013-03-20|1005.96
#2013-03-21|1003.30
#2013-03-22| 998.22
#2013-03-25|1005.49
#2013-03-26|1001.87
#2013-03-27|1005.42
#2013-03-28|1000.63
#2013-03-29|1005.78
#2013-04-01|1003.07
#2013-04-02|1000.18
#2013-04-03| 991.53
#2013-04-04| 983.06
#2013-04-05| 966.22
#2013-04-08| 956.71
#2013-04-09| 961.69
#2013-04-10| 970.77
#2013-04-11| 978.17
#2013-04-12| 970.59
#2013-04-15| 964.72
#2013-04-16| 959.47
#2013-04-17| 958.01
#2013-04-18| 949.70
#2013-04-19| 963.62
#2013-04-22| 968.01
#2013-04-23| 959.21
#2013-04-24| 975.93
#2013-04-25| 991.39
#2013-04-26| 983.84
#2013-04-29| 978.99
#2013-04-30| 989.89
#2013-05-01| 989.26
#2013-05-02| 982.66
#2013-05-03| 987.75
#2013-05-06| 999.35
#2013-05-07|1006.71
#2013-05-08|1019.84
#2013-05-09|1022.70
#2013-05-10|1011.54
#2013-05-13| 998.97
#2013-05-14|1003.38
#2013-05-15| 998.46
#2013-05-16|1003.85
#2013-05-17|1002.58
#2013-05-20|1005.09
#2013-05-21|1008.69
#2013-05-22|1008.01
#2013-05-23| 979.74
#2013-05-24| 977.94
#2013-05-27| 978.09
#2013-05-28| 978.37
#2013-05-29| 975.47
#2013-05-30| 968.61
#2013-05-31| 966.67
#2013-06-03| 962.76
#2013-06-04| 967.65
#2013-06-05| 965.37
#2013-06-06| 957.99
#2013-06-07| 954.66
#2013-06-10| 948.94
#2013-06-11| 930.70
#2013-06-12| 928.20
#2013-06-13| 911.91
#2013-06-14| 920.86
#2013-06-17| 924.52
#2013-06-18| 916.79
#2013-06-19| 914.42
#2013-06-20| 884.71
#2013-06-21| 864.17
#2013-06-24| 853.65
#2013-06-25| 848.31
#2013-06-26| 857.58
#2013-06-27| 865.75
#2013-06-28| 894.05
#2013-07-01| 887.07
#2013-07-02| 882.96
#2013-07-03| 858.39
#2013-07-04| 868.59
#2013-07-05| 881.06
#2013-07-08| 866.87
#2013-07-09| 877.35
#2013-07-10| 882.78
#2013-07-11| 917.20
#2013-07-12| 918.50
#2013-07-15| 930.22
#2013-07-16| 928.70
#2013-07-17| 934.82
#2013-07-18| 935.32
#2013-07-19| 934.76
#2013-07-22| 941.50
#2013-07-23| 959.31
#2013-07-24| 963.11
#2013-07-25| 958.19
#2013-07-26| 954.75
#2013-07-29| 947.14
#2013-07-30| 946.97
#2013-07-31| 932.25
#2013-08-01| 937.30
#2013-08-02| 948.08
#2013-08-05| 951.63
#2013-08-06| 936.85
#2013-08-07| 928.92
#2013-08-08| 933.61
#2013-08-09| 936.74
#2013-08-12| 957.58
#2013-08-13| 969.76
#2013-08-14| 969.46
#2013-08-15| 962.80
#2013-08-16| 963.06
#2013-08-19| 957.03
#2013-08-20| 937.63
#2013-08-21| 931.91
#2013-08-22| 930.14
#2013-08-23| 940.54
#2013-08-26| 953.74
#2013-08-27| 942.33
#2013-08-28| 935.49
#2013-08-29| 950.51
#2013-08-30| 953.83
#2013-09-02| 966.63
#2013-09-03| 974.80
#2013-09-04| 982.21
#2013-09-05| 988.81
#2013-09-06| 991.42
#2013-09-09|1006.75
#2013-09-10|1021.22
#2013-09-11|1027.25
#2013-09-12|1020.70
#2013-09-13|1002.99
#2013-09-16|1022.80
#2013-09-17|1021.52
#2013-09-18|1017.22
#2013-09-19|1028.64
#2013-09-20|1027.58
#2013-09-23|1032.37
#2013-09-24|1024.15
#2013-09-25|1020.29
#2013-09-26|1017.76
#2013-09-27|1018.84
#2013-09-30|1004.19
#2013-10-01|1002.59
#2013-10-02|1006.70
#2013-10-03|1022.89
#2013-10-04|1022.67
#2013-10-07|1012.78
#2013-10-08|1020.18
#2013-10-09|1020.05
#2013-10-10|1020.30
#2013-10-11|1030.16
#2013-10-14|1028.87
#2013-10-15|1038.08
#2013-10-16|1037.13
#2013-10-17|1052.78
#2013-10-18|1061.08
#2013-10-21|1056.94
#2013-10-22|1060.93
#2013-10-23|1055.85
#2013-10-24|1058.34
#2013-10-25|1046.85
#2013-10-28|1045.52
#2013-10-29|1052.58
#2013-10-30|1055.32
#2013-10-31|1051.62
#2013-11-01|1047.16
#2013-11-04|1037.03
#2013-11-05|1033.14
#2013-11-06|1037.82
#2013-11-07|1037.37
#2013-11-08|1027.74
#2013-11-11|1020.43
#2013-11-12|1025.18
#2013-11-13|1007.13
#2013-11-14|1011.52
#2013-11-15|1028.70
#2013-11-18|1043.45
#2013-11-19|1048.65
#2013-11-20|1041.08
#2013-11-21|1024.69
#2013-11-22|1031.58
#2013-11-25|1033.20
#2013-11-26|1030.92
#2013-11-27|1032.00
#2013-11-28|1037.11
#2013-11-29|1045.08
#2013-12-02|1052.42
#2013-12-03|1045.83
#2013-12-04|1047.07
#2013-12-05|1053.02
#2013-12-06|1047.71
#2013-12-09|1062.90
#2013-12-10|1063.37
#2013-12-11|1055.24
#2013-12-12|1043.24
#2013-12-13|1043.05
#2013-12-16|1035.92
#2013-12-17|1040.96
#2013-12-18|1044.66
#2013-12-19|1038.93
#2013-12-20|1034.99
#2013-12-23|1039.38
#2013-12-24|1041.07
#2013-12-25|1043.61
#2013-12-26|1045.67
#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| 967.22
#2014-01-29| 973.80
#2014-01-30| 969.26
#2014-01-31| 972.41
#2014-02-03| 958.93
#2014-02-04| 947.99
#2014-02-05| 942.02
#2014-02-06| 947.97
#2014-02-07| 955.82
#2014-02-10| 959.67
#2014-02-11| 965.94
#2014-02-12| 976.81
#2014-02-13| 966.38
#2014-02-14| 976.48
#2014-02-17| 980.74
#2014-02-18| 977.78
#2014-02-19| 976.69
#2014-02-20| 964.37
#2014-02-21| 971.21
#2014-02-24| 964.33
#2014-02-25| 964.65
#2014-02-26| 965.57
#2014-02-27| 963.78
#2014-02-28| 962.61
#2014-03-03| 951.37
#2014-03-04| 948.38
#2014-03-05| 952.53
#2014-03-06| 960.73
#2014-03-07| 966.83
#2014-03-10| 952.20
#2014-03-11| 953.06
#2014-03-12| 938.11
#2014-03-13| 937.50
#2014-03-14| 929.17
#2014-03-17| 934.41
#2014-03-18| 940.89
#2014-03-19| 942.82
#2014-03-20| 930.94
#2014-03-21| 937.56
#2014-03-24| 951.68
#2014-03-25| 959.10
#2014-03-26| 963.05
#2014-03-27| 969.69
#2014-03-28| 973.67
#2014-03-31| 984.73
#2014-04-01| 992.17
#2014-04-02| 991.65
#2014-04-03| 990.46
#2014-04-04| 991.62
#2014-04-07| 998.50
#2014-04-08|1002.67
#2014-04-09|1018.09
#2014-04-10|1022.66
#2014-04-11|1020.45
#2014-04-14|1015.51
#2014-04-15|1010.99
#2014-04-16|1005.79
#2014-04-17|1009.83
#2014-04-18|1013.21
#2014-04-21|1011.74
#2014-04-22|1006.27
#2014-04-23|1000.95
#2014-04-24|1001.56
#2014-04-25| 987.57
#2014-04-28| 990.73
#2014-04-29| 993.64
#2014-04-30| 998.22
#2014-05-01| 998.22
#2014-05-02| 997.56
#2014-05-05| 996.46
#2014-05-06| 994.65
#2014-05-07| 989.12
#2014-05-08| 992.82
#2014-05-09| 994.86
#2014-05-12| 996.86
#2014-05-13|1006.10
#2014-05-14|1015.40
#2014-05-15|1011.50
#2014-05-16|1016.58
#2014-05-19|1026.16
#2014-05-20|1021.92
#2014-05-21|1025.69
#2014-05-22|1038.75
#2014-05-23|1041.32
#2014-05-26|1040.06
#2014-05-27|1034.18
#2014-05-28|1037.08
#2014-05-29|1032.38
#2014-05-30|1023.41
#2014-06-02|1029.27
#2014-06-03|1040.65
#2014-06-04|1040.36
#2014-06-05|1044.54
#2014-06-06|1044.16
#2014-06-09|1055.73
#2014-06-10|1059.23
#2014-06-11|1055.56
#2014-06-12|1054.16
#2014-06-13|1046.89
#2014-06-16|1048.36
#2014-06-17|1048.34
#2014-06-18|1049.98
#2014-06-19|1060.65
#2014-06-20|1050.68
#2014-06-23|1057.77
#2014-06-24|1063.57
#2014-06-25|1059.30
#2014-06-26|1070.23
#2014-06-27|1068.15
#2014-06-30|1074.70
#2014-07-01|1078.59
#2014-07-02|1090.03
#2014-07-03|1082.71
#2014-07-04|1082.35
#2014-07-07|1080.28
#2014-07-08|1071.68
#2014-07-09|1066.98
#2014-07-10|1068.70
#2014-07-11|1059.36
#2014-07-14|1056.18
#2014-07-15|1059.27
#2014-07-16|1064.44
#2014-07-17|1072.25
#2014-07-18|1067.44
#2014-07-21|1065.83
#2014-07-22|1076.12
#2014-07-23|1085.42
#2014-07-24|1089.18
#2014-07-25|1095.55
#2014-07-28|1106.72
#2014-07-29|1113.52
#2014-07-30|1111.56
#2014-07-31|1103.32
#2014-08-01|1095.68
#2014-08-04|1100.43
#2014-08-05|1090.04
#2014-08-06|1092.64
#2014-08-07|1085.35
#2014-08-08|1071.06
#2014-08-11|1082.50
#2014-08-12|1089.19
#2014-08-13|1096.50
#2014-08-14|1100.16
#2014-08-15|1101.38
#2014-08-18|1096.82
#2014-08-19|1108.54
#2014-08-20|1111.81
#2014-08-21|1100.77
#2014-08-22|1111.92
#2014-08-25|1101.09
#2014-08-26|1103.26
#2014-08-27|1103.11
#2014-08-28|1100.77
#2014-08-29|1091.03
#2014-09-01|1098.80
#2014-09-02|1090.55
#2014-09-03|1097.40
#2014-09-04|1100.34
#2014-09-05|1105.42
#2014-09-08|1108.41
#2014-09-09|1105.51
#2014-09-10|1092.35
#2014-09-11|1086.19
#2014-09-12|1090.45
#2014-09-15|1081.66
#2014-09-16|1070.49
#2014-09-17|1083.09
#2014-09-18|1080.43
#2014-09-19|1078.23
#2014-09-22|1067.91
#2014-09-23|1049.65
#2014-09-24|1054.69
#2014-09-25|1042.80
#2014-09-26|1041.64
#2014-09-29|1015.11
#2014-09-30|1017.81
#2014-10-01|1004.36
#2014-10-02| 995.53
#2014-10-03| 999.24
#2014-10-06| 990.13
#2014-10-07| 990.54
#2014-10-08| 984.88
#2014-10-09| 991.75
#2014-10-10| 978.44
#2014-10-13| 971.59
#2014-10-14| 975.27
#2014-10-15| 965.31
#2014-10-16| 956.05
#2014-10-17| 950.09
#2014-10-20| 960.30
#2014-10-21| 953.02
#2014-10-22| 967.68
#2014-10-23| 962.98
#2014-10-24| 955.66
#2014-10-27| 959.86
#2014-10-28| 964.92
#2014-10-29| 987.71
#2014-10-30| 980.67
#2014-10-31| 980.51
#2014-11-03| 972.25
#2014-11-04| 958.18
#2014-11-05| 946.70
#2014-11-06| 954.08
#2014-11-07| 948.15
#2014-11-10| 964.67
#2014-11-11| 954.73
#2014-11-12| 954.32
#2014-11-13| 952.27
#2014-11-14| 947.68
#2014-11-17| 950.65
#2014-11-18| 953.82
#2014-11-19| 941.72
#2014-11-20| 937.52
#2014-11-21| 943.81
#2014-11-24| 972.79
#2014-11-25| 964.42
#2014-11-26| 968.29
#2014-11-27| 965.35
#2014-11-28| 960.14
#2014-12-01| 932.05
#2014-12-02| 945.61
#2014-12-03| 947.34
#2014-12-04| 962.44
#2014-12-05| 959.07
#2014-12-08| 950.94
#2014-12-09| 938.24
#2014-12-10| 930.16
#2014-12-11| 919.66
#2014-12-12| 912.43
#2014-12-15| 903.74
#2014-12-16| 898.15
#2014-12-17| 892.86
#2014-12-18| 901.32
#2014-12-19| 908.50
#2014-12-22| 924.51
#2014-12-23| 914.53
#2014-12-24| 922.22
#2014-12-25| 920.10
#2014-12-26| 924.18
#2014-12-29| 926.39
#2014-12-30| 918.19
#2014-12-31| 922.87
#2015-01-01| 924.59
#2015-01-02| 928.47
#2015-01-05| 918.33
#2015-01-06| 899.70
#2015-01-07| 899.45
#2015-01-08| 915.87
#2015-01-09| 924.24
#2015-01-12| 928.18
#2015-01-13| 926.07
#2015-01-14| 914.99
#2015-01-15| 912.62
#2015-01-16| 907.54
#2015-01-19| 912.80
#2015-01-20| 919.41
#2015-01-21| 926.54
#2015-01-22| 935.60
#2015-01-23| 940.87
#2015-01-26| 931.89
#2015-01-27| 936.90
#2015-01-28| 939.13
#2015-01-29| 930.70
#2015-01-30| 918.49
#2015-02-02| 922.84
#2015-02-03| 933.14
#2015-02-04| 951.98
#2015-02-05| 940.47
#2015-02-06| 944.41
#2015-02-09| 935.19
#2015-02-10| 938.48
#2015-02-11| 935.49
#2015-02-12| 932.92
#2015-02-13| 947.05
#2015-02-16| 944.33
#2015-02-17| 942.68
#2015-02-18| 940.33
#2015-02-19| 947.70
#2015-02-20| 946.24
#2015-02-23| 943.42
#2015-02-24| 944.32
#2015-02-25| 957.01
#2015-02-26| 958.09
#2015-02-27| 955.41
#2015-03-02| 958.56
#2015-03-03| 961.95
#2015-03-04| 953.14
#2015-03-05| 945.57
#2015-03-06| 953.68
#2015-03-09| 938.09
#2015-03-10| 929.80
#2015-03-11| 919.56
#2015-03-12| 921.95
#2015-03-13| 920.03
#2015-03-16| 905.68
#2015-03-17| 915.22
#2015-03-18| 920.27
#2015-03-19| 935.82
#2015-03-20| 928.36
#2015-03-23| 933.72
#2015-03-24| 939.73
#2015-03-25| 932.04
#2015-03-26| 931.41
#2015-03-27| 932.96
#2015-03-30| 938.41
#2015-03-31| 940.61
#2015-04-01| 936.20
#2015-04-02| 949.24
#2015-04-03| 960.11
#2015-04-06| 953.48
#2015-04-07| 967.17
#2015-04-08| 989.30
#2015-04-09|1000.27
#2015-04-10|1005.70
#2015-04-13|1017.11
#2015-04-14|1012.66
#2015-04-15|1007.15
#2015-04-16|1016.35
#2015-04-17|1017.70
#2015-04-20|1019.11
#2015-04-21|1018.29
#2015-04-22|1024.40
#2015-04-23|1033.84
#2015-04-24|1041.26
#2015-04-27|1044.43
#2015-04-28|1052.84
#2015-04-29|1045.39
#2015-04-30|1029.52
#2015-05-01|1029.53
#2015-05-04|1045.80
#2015-05-05|1046.53
#2015-05-06|1043.60
#2015-05-07|1016.81
#2015-05-08|1020.26
#2015-05-11|1021.91
#2015-05-12|1019.18
#2015-05-13|1020.76
#2015-05-14|1019.75
#2015-05-15|1016.56
#2015-05-18|1021.63
#2015-05-19|1025.40
#2015-05-20|1013.36
#2015-05-21|1004.27
#2015-05-22|1019.64
#2015-05-25|1012.24
#2015-05-26|1010.37
#2015-05-27| 999.14
#2015-05-28| 990.08
#2015-05-29| 989.11
#2015-06-01| 987.77
#2015-06-02| 986.97
#2015-06-03| 990.40
#2015-06-04| 977.07
#2015-06-05| 969.35
#2015-06-08| 966.98
#2015-06-09| 968.88
#2015-06-10| 971.92
#2015-06-11| 972.67
#2015-06-12| 963.50
#2015-06-15| 955.65
#2015-06-16| 947.91
#2015-06-17| 947.52
#2015-06-18| 953.21
#2015-06-19| 953.02
#2015-06-22| 966.47
#2015-06-23| 967.17
#2015-06-24| 969.28
#2015-06-25| 972.50
#2015-06-26| 961.51
#2015-06-29| 935.95
#2015-06-30| 954.55
#2015-07-01| 957.73
#2015-07-02| 954.67
#2015-07-03| 943.05
#2015-07-06| 921.32
#2015-07-07| 902.83
#2015-07-08| 860.88
#2015-07-09| 875.98
#2015-07-10| 890.23
#2015-07-13| 897.87
#2015-07-14| 897.14
#2015-07-15| 903.32
#2015-07-16| 898.80
#2015-07-17| 898.69
#2015-07-20| 887.52
#2015-07-21| 895.43
#2015-07-22| 890.23
#2015-07-23| 881.39
#2015-07-24| 870.21
#2015-07-27| 848.42
#2015-07-28| 841.86
#2015-07-29| 849.43
#2015-07-30| 847.93
#2015-07-31| 848.22
#2015-08-03| 832.74
#2015-08-04| 844.76
#2015-08-05| 843.63
#2015-08-06| 838.97
#2015-08-07| 838.19
#2015-08-10| 834.59
#2015-08-11| 817.81
#2015-08-12| 799.54
#2015-08-13| 803.04
#2015-08-14| 801.59
#2015-08-17| 796.50
#2015-08-18| 784.79
#2015-08-19| 780.51
#2015-08-20| 762.62
#2015-08-21| 740.92
#2015-08-24| 702.12
#2015-08-25| 716.71
#2015-08-26| 730.21
#2015-08-27| 742.64
#2015-08-28| 772.54
#2015-08-31| 769.93
#2015-09-01| 756.24
#2015-09-02| 747.53
#2015-09-03| 747.03
#2015-09-04| 738.03
#2015-09-07| 729.85
#2015-09-08| 735.67
#2015-09-09| 769.92
#2015-09-10| 767.79
#2015-09-11| 763.95
#2015-09-14| 767.66
#2015-09-15| 761.44
#2015-09-16| 778.08
#2015-09-17| 790.99
#2015-09-18| 797.04
#2015-09-21| 782.16
#2015-09-22| 775.27
#2015-09-23| 762.26
#2015-09-24| 752.11
#2015-09-25| 749.12
#2015-09-28| 743.80
#2015-09-29| 736.03
#2015-09-30| 745.34
#2015-10-01| 752.14
#2015-10-02| 759.33
#2015-10-05| 771.38
#2015-10-06| 782.56
#2015-10-07| 812.30
#2015-10-08| 810.88
#2015-10-09| 818.13
#2015-10-12| 842.25
#2015-10-13| 834.98
#2015-10-14| 826.79
#2015-10-15| 846.61
#2015-10-16| 842.62
#2015-10-19| 843.68
#2015-10-20| 837.90
#2015-10-21| 835.09
#2015-10-22| 827.02
#2015-10-23| 838.72
#2015-10-26| 839.54
#2015-10-27| 836.30
#2015-10-28| 830.02
#2015-10-29| 818.89
#2015-10-30| 810.92
#2015-11-02| 811.60
#2015-11-03| 819.67
#2015-11-04| 834.86
#2015-11-05| 824.74
#2015-11-06| 813.90
#2015-11-09| 805.16
#2015-11-10| 791.42
#2015-11-11| 790.91
#2015-11-12| 792.64
#2015-11-13| 779.17
#2015-11-16| 770.85
#2015-11-17| 779.16
#2015-11-18| 771.71
#2015-11-19| 790.22
#2015-11-20| 789.54
#2015-11-23| 788.34
#2015-11-24| 782.42
#2015-11-25| 786.55
#2015-11-26| 790.28
#2015-11-27| 774.71
#2015-11-30| 768.61
#2015-12-01| 785.54
#2015-12-02| 784.21
#2015-12-03| 781.56
#2015-12-04| 776.69
#2015-12-07| 774.79
#2015-12-08| 756.17
#2015-12-09| 746.07
#2015-12-10| 743.32
#2015-12-11| 737.27
#2015-12-14| 729.82
#2015-12-15| 733.73
#2015-12-16| 743.17
#2015-12-17| 756.43
#2015-12-18| 747.98
#2015-12-21| 753.18
#2015-12-22| 757.05
#2015-12-23| 765.71
#2015-12-24| 770.32
#2015-12-25| 771.33
#2015-12-28| 771.15
#2015-12-29| 767.56
#2015-12-30| 768.06
#2015-12-31| 783.78
#2016-01-01| 785.05
#2016-01-04| 748.82
#2016-01-05| 755.37
#2016-01-06| 754.24
#2016-01-07| 739.15
#2016-01-08| 738.51
#2016-01-11| 728.17
#2016-01-12| 729.95
#2016-01-13| 736.62
#2016-01-14| 730.32
#2016-01-15| 721.10
#2016-01-18| 713.99
#2016-01-19| 719.56
#2016-01-20| 703.29
#2016-01-21| 690.31
#2016-01-22| 712.76
#2016-01-25| 724.29
#2016-01-26| 713.64
#2016-01-27| 716.41
#2016-01-28| 720.99
#2016-01-29| 741.34
#2016-02-01| 741.81
#2016-02-02| 736.05
#2016-02-03| 721.52
#2016-02-04| 734.66
#2016-02-05| 742.47
#2016-02-08| 740.90
#2016-02-09| 735.48
#2016-02-10| 737.03
#2016-02-11| 725.15
#2016-02-12| 721.36
#2016-02-15| 747.30
#2016-02-16| 750.33
#2016-02-17| 747.20
#2016-02-18| 759.27
#2016-02-19| 760.73
#2016-02-22| 763.84
#2016-02-23| 764.14
#2016-02-24| 760.64
#2016-02-25| 756.16
#2016-02-26| 768.79
#2016-02-29| 767.67
#2016-03-01| 783.67
#2016-03-02| 796.54
#2016-03-03| 811.18
#2016-03-04| 823.95
#2016-03-07| 835.51
#2016-03-08| 835.80
#2016-03-09| 819.90
#2016-03-10| 820.81
#2016-03-11| 827.19
#2016-03-14| 829.98
#2016-03-15| 823.32
#2016-03-16| 821.70
#2016-03-17| 836.09
#2016-03-18| 852.25
#2016-03-21| 851.65
#2016-03-22| 849.22
#2016-03-23| 850.78
#2016-03-24| 847.50
#2016-03-25| 842.13
#2016-03-28| 836.39
#2016-03-29| 834.24
#2016-03-30| 852.19
#2016-03-31| 852.47
#2016-04-01| 845.86
#2016-04-04| 845.19
#2016-04-05| 837.41
#2016-04-06| 828.53
#2016-04-07| 827.19
#2016-04-08| 832.48
#2016-04-11| 841.40
#2016-04-12| 846.80
#2016-04-13| 862.74
#2016-04-14| 865.41
#2016-04-15| 868.09
#2016-04-18| 865.46
#2016-04-19| 874.78
#2016-04-20| 870.34
#2016-04-21| 873.58
#2016-04-22| 870.83
#2016-04-25| 868.01
#2016-04-26| 870.28
#2016-04-27| 874.78
#2016-04-28| 870.74
#2016-04-29| 865.61
#2016-05-02| 868.88
#2016-05-03| 856.95
#2016-05-04| 833.34
#2016-05-05| 829.56
#2016-05-06| 827.27
#2016-05-09| 828.17
#2016-05-10| 824.98
#2016-05-11| 829.38
#2016-05-12| 830.12
#2016-05-13| 813.33
#2016-05-16| 815.25
#2016-05-17| 821.85
#2016-05-18| 819.82
#2016-05-19| 802.72
#2016-05-20| 808.51
#2016-05-23| 814.90
#2016-05-24| 813.31
#2016-05-25| 826.51
#2016-05-26| 828.89
#2016-05-27| 835.36
#2016-05-30| 838.65
#2016-05-31| 840.66
#2016-06-01| 841.10
#2016-06-02| 844.33
#2016-06-03| 847.77
#2016-06-06| 852.19
#2016-06-07| 867.60
#2016-06-08| 869.88
#2016-06-09| 870.61
#2016-06-10| 864.84
#2016-06-13| 842.96
#2016-06-14| 841.13
#2016-06-15| 845.57
#2016-06-16| 834.93
#2016-06-17| 840.01
#2016-06-20| 849.68
#2016-06-21| 852.33
#2016-06-22| 861.51
#2016-06-23| 860.03
#2016-06-24| 837.17
#2016-06-27| 841.57
#2016-06-28| 846.42
#2016-06-29| 856.84
#2016-06-30| 865.33
#2016-07-01| 870.72
#2016-07-04| 879.81
#2016-07-05| 874.31
#2016-07-06| 864.52
#2016-07-07| 871.01
#2016-07-08| 867.95
#2016-07-11| 883.80
#2016-07-12| 899.86
#2016-07-13| 910.27
#2016-07-14| 918.51
#2016-07-15| 924.47
#2016-07-18| 921.48
#2016-07-19| 922.79
#2016-07-20| 921.38
#2016-07-21| 922.66
#2016-07-22| 925.59
#2016-07-25| 924.92
#2016-07-26| 923.74
#2016-07-27| 925.29
#2016-07-28| 928.95
#2016-07-29| 920.63
#2016-08-01| 934.68
#2016-08-02| 929.50
#2016-08-03| 922.44
#2016-08-04| 926.42
#2016-08-05| 939.31
#2016-08-08| 945.45
#2016-08-09| 947.35
#2016-08-10| 952.97
#2016-08-11| 950.78
#2016-08-12| 953.55
#2016-08-15| 953.36
#2016-08-16| 957.31
#2016-08-17| 954.83
#2016-08-18| 953.51
#2016-08-19| 941.07
#2016-08-22| 936.27
#2016-08-23| 940.92
#2016-08-24| 935.33
#2016-08-25| 933.16
#2016-08-26| 935.19
#2016-08-29| 933.18
#2016-08-30| 937.39
#2016-08-31| 929.08
#2016-09-01| 924.72
#2016-09-02| 931.46
#2016-09-05| 941.78
#2016-09-06| 955.97
#2016-09-07| 962.74
#2016-09-08| 965.27
#2016-09-09| 950.50
#2016-09-12| 921.58
#2016-09-13| 920.90
#2016-09-14| 917.91
#2016-09-15| 917.53
#2016-09-16| 915.07
#2016-09-19| 930.15
#2016-09-20| 934.39
#2016-09-21| 941.33
#2016-09-22| 954.48
#2016-09-23| 956.29
#2016-09-26| 945.54
#2016-09-27| 946.43
#2016-09-28| 948.37
#2016-09-29| 949.60
#2016-09-30| 944.46
#2016-10-03| 956.70
#2016-10-04| 963.65
#2016-10-05| 962.59
#2016-10-06| 966.74
#2016-10-07| 968.23
#2016-10-10| 969.75
#2016-10-11| 966.68
#2016-10-12| 962.91
#2016-10-13| 955.78
#2016-10-14| 963.02
#2016-10-17| 960.14
#2016-10-18| 975.03
#2016-10-19| 989.49
#2016-10-20|1000.18
#2016-10-21| 993.92
#2016-10-24| 996.80
#2016-10-25| 999.92
#2016-10-26| 996.98
#2016-10-27| 988.63
#2016-10-28| 992.80
#2016-10-31| 993.20
#2016-11-01|1005.47
#2016-11-02| 997.82
#2016-11-03| 991.85
#2016-11-04| 993.04
#2016-11-07|1004.27
#2016-11-08|1012.75
#2016-11-09|1000.63
#2016-11-10|1026.64
#2016-11-11|1010.16
#2016-11-14|1001.55
#2016-11-15| 984.34
#2016-11-16| 986.65
#2016-11-17| 988.40
#2016-11-18| 976.97
#2016-11-21| 974.04
#2016-11-22| 991.46
#2016-11-23| 998.85
#2016-11-24| 996.63
#2016-11-25|1003.66
#2016-11-28|1014.59
#2016-11-29|1010.66
#2016-11-30|1011.81
#2016-12-01|1014.35
#2016-12-02|1011.19
#2016-12-05|1007.92
#2016-12-06|1017.27
#2016-12-07|1021.42
#2016-12-08|1038.70
#2016-12-09|1037.13
#2016-12-12|1029.86
#2016-12-13|1028.84
#2016-12-14|1022.69
#2016-12-15|1008.19
#2016-12-16|1006.95
#2016-12-19| 999.52
#2016-12-20| 996.96
#2016-12-21| 997.34
#2016-12-22| 978.27
#2016-12-23| 970.75
#2016-12-26| 967.33
#2016-12-27| 968.62
#2016-12-28| 978.81
#2016-12-29| 979.91
#2016-12-30| 991.13
#2017-01-02| 995.00
#2017-01-03| 995.81
#2017-01-04|1003.52
#2017-01-05|1023.16
#2017-01-06|1020.73
#2017-01-09|1017.50
#2017-01-10|1020.74
#2017-01-11|1029.86
#2017-01-12|1042.95
#2017-01-13|1045.95
#2017-01-16|1038.47
#2017-01-17|1042.56
#2017-01-18|1044.03
#2017-01-19|1041.50
#2017-01-20|1039.37
#2017-01-23|1052.35
#2017-01-24|1063.75
#2017-01-25|1066.73
#2017-01-26|1068.52
#2017-01-27|1065.58
#2017-01-30|1066.81
#2017-01-31|1064.41
#2017-02-01|1072.59
#2017-02-02|1073.56
#2017-02-03|1072.82
#2017-02-06|1077.87
#2017-02-07|1076.02
#2017-02-08|1075.41
#2017-02-09|1076.92
#2017-02-10|1088.27
#2017-02-13|1094.86
#2017-02-14|1091.89
#2017-02-15|1102.96
#2017-02-16|1098.51
#2017-02-17|1094.84
#2017-02-20|1098.20
#2017-02-21|1098.37
#2017-02-22|1096.70
#2017-02-23|1096.48
#2017-02-24|1092.58
#2017-02-27|1089.42
#2017-02-28|1090.32
#2017-03-01|1083.36
#2017-03-02|1080.94
#2017-03-03|1069.38
#2017-03-06|1073.02
#2017-03-07|1078.55
#2017-03-08|1071.18
#2017-03-09|1054.42
#2017-03-10|1044.23
#2017-03-13|1050.56
#2017-03-14|1060.91
#2017-03-15|1066.09
#2017-03-16|1093.44
#2017-03-17|1096.77
#2017-03-20|1108.03
#2017-03-21|1114.25
#2017-03-22|1103.09
#2017-03-23|1104.14
#2017-03-24|1103.08
#2017-03-27|1100.62
#2017-03-28|1106.49
#2017-03-29|1108.17
#2017-03-30|1102.45
#2017-03-31|1101.72
#2017-04-03|1106.36
#2017-04-04|1109.43
#2017-04-05|1120.84
#2017-04-06|1114.45
#2017-04-07|1111.69
#2017-04-10|1116.45
#2017-04-11|1115.62
#2017-04-12|1114.32
#2017-04-13|1111.90
#2017-04-14|1107.87
#2017-04-17|1107.10
#2017-04-18|1102.57
#2017-04-19|1094.19
#2017-04-20|1092.18
#2017-04-21|1096.96
#2017-04-24|1099.53
#2017-04-25|1113.07
#2017-04-26|1117.56
#2017-04-27|1110.33
#2017-04-28|1109.11
#2017-05-01|1109.10
#2017-05-02|1111.19
#2017-05-03|1109.52
#2017-05-04|1103.48
#2017-05-05|1083.00
#2017-05-08|1086.70
#2017-05-09|1075.74
#2017-05-10|1074.42
#2017-05-11|1083.51
#2017-05-12|1083.80
#2017-05-15|1094.60
#2017-05-16|1097.11
#2017-05-17|1102.16
#2017-05-18|1087.40
#2017-05-19|1085.32
#2017-05-22|1088.92
#2017-05-23|1086.70
#2017-05-24|1084.24
#2017-05-25|1099.10
#2017-05-26|1109.54
#2017-05-29|1108.15
#2017-05-30|1108.86
#2017-05-31|1107.67
#2017-06-01|1101.96
#2017-06-02|1099.08
#2017-06-05|1107.67
#2017-06-06|1110.05
#2017-06-07|1114.72
#2017-06-08|1112.62
#2017-06-09|1117.95
#2017-06-12|1109.82
#2017-06-13|1116.46
#2017-06-14|1119.96
#2017-06-15|1112.58
#2017-06-16|1107.51
#2017-06-19|1119.48
#2017-06-20|1120.13
#2017-06-21|1116.41
#2017-06-22|1112.71
#2017-06-23|1112.64
#2017-06-26|1127.18
#2017-06-27|1127.63
#2017-06-28|1125.29
#2017-06-29|1134.30
#2017-06-30|1137.12
#2017-07-03|1146.35
#2017-07-04|1140.55
#2017-07-05|1148.27
#2017-07-06|1145.66
#2017-07-07|1139.95
#2017-07-10|1136.63
#2017-07-11|1141.03
#2017-07-12|1152.07
#2017-07-13|1164.93
#2017-07-14|1162.51
#2017-07-17|1169.41
#2017-07-18|1171.35
#2017-07-19|1185.14
#2017-07-20|1179.54
#2017-07-21|1178.50
#2017-07-24|1181.67
#2017-07-25|1184.54
#2017-07-26|1183.80
#2017-07-27|1194.49
#2017-07-28|1186.67
#2017-07-31|1200.61
#2017-08-01|1208.77
#2017-08-02|1214.85
#2017-08-03|1211.71
#2017-08-04|1221.31
#2017-08-07|1228.95
#2017-08-08|1237.58
#2017-08-09|1234.67
#2017-08-10|1219.91
#2017-08-11|1195.53
#2017-08-14|1211.73
#2017-08-15|1207.22
#2017-08-16|1209.78
#2017-08-17|1219.14
#2017-08-18|1215.23
#2017-08-21|1212.34
#2017-08-22|1220.49
#2017-08-23|1229.80
#2017-08-24|1234.84
#2017-08-25|1236.39
#2017-08-28|1243.54
#2017-08-29|1239.95
#2017-08-30|1256.65
#2017-08-31|1257.32
#2017-09-01|1264.02
#2017-09-04|1257.22
#2017-09-05|1262.47
#2017-09-06|1261.93
#2017-09-07|1270.00
#2017-09-08|1278.97
#2017-09-11|1279.80
#2017-09-12|1285.22
#2017-09-13|1274.68
#2017-09-14|1271.88
#2017-09-15|1272.37
#2017-09-18|1283.28
#2017-09-19|1277.11
#2017-09-20|1285.07
#2017-09-21|1273.98
#2017-09-22|1254.24
#2017-09-25|1233.18
#2017-09-26|1238.60
#2017-09-27|1231.07
#2017-09-28|1221.74
#2017-09-29|1236.64
#2017-10-02|1235.54
#2017-10-03|1240.66
#2017-10-04|1250.52
#2017-10-05|1252.50
#2017-10-06|1266.98
#2017-10-09|1262.55
#2017-10-10|1265.07
#2017-10-11|1271.31
#2017-10-12|1280.33
#2017-10-13|1280.15
#2017-10-16|1296.51
#2017-10-17|1291.70
#2017-10-18|1284.64
#2017-10-19|1271.23
#2017-10-20|1279.25
#2017-10-23|1274.88
#2017-10-24|1279.82
#2017-10-25|1286.41
#2017-10-26|1286.58
#2017-10-27|1282.31
#2017-10-30|1280.14
#2017-10-31|1278.27
#2017-11-01|1283.26
#2017-11-02|1281.27
#2017-11-03|1286.73
#2017-11-06|1282.14
#2017-11-07|1280.00
#2017-11-08|1274.39
#2017-11-09|1281.61
#2017-11-10|1277.55
#2017-11-13|1273.47
#2017-11-14|1275.58
#2017-11-15|1256.25
#2017-11-16|1255.66
#2017-11-17|1257.63
#2017-11-20|1261.54
#2017-11-21|1267.54
#2017-11-22|1274.90
#2017-11-23|1277.44
#2017-11-24|1270.39
#2017-11-27|1272.58
#2017-11-28|1273.26
#2017-11-29|1276.74
#2017-11-30|1258.85
#2017-12-01|1259.28
#2017-12-04|1266.36
#2017-12-05|1265.72
#2017-12-06|1244.48
#2017-12-07|1248.60
#2017-12-08|1260.49
#2017-12-11|1264.55
#2017-12-12|1260.81
#2017-12-13|1257.39
#2017-12-14|1265.18
#2017-12-15|1268.43
#2017-12-18|1285.12
#2017-12-19|1294.73
#2017-12-20|1297.91
#2017-12-21|1310.34
#2017-12-22|1315.52
#2017-12-25|1317.00
#2017-12-26|1319.57
#2017-12-27|1336.06
#2017-12-28|1347.17
#2017-12-29|1353.77
#2018-01-01|1350.16
#2018-01-02|1367.63
#2018-01-03|1381.76
#2018-01-04|1398.55
#2018-01-05|1407.12
#2018-01-08|1427.69
#2018-01-09|1439.23
#2018-01-10|1434.92
#2018-01-11|1434.76
#2018-01-12|1443.14
#2018-01-15|1441.58
#2018-01-16|1435.48
#2018-01-17|1433.94
#2018-01-18|1430.34
#2018-01-19|1437.05
#2018-01-22|1447.93
#2018-01-23|1463.55
#2018-01-24|1458.26
#2018-01-25|1471.51
#2018-01-26|1481.16
#2018-01-29|1499.97
#2018-01-30|1472.19
#2018-01-31|1469.76
#2018-02-01|1464.26
#2018-02-02|1455.51
#2018-02-05|1441.55
#2018-02-06|1385.11
#2018-02-07|1394.38
#2018-02-08|1390.44
#2018-02-09|1368.26
#2018-02-12|1381.38
#2018-02-13|1388.07
#2018-02-14|1398.53
#2018-02-15|1413.84
#2018-02-16|1410.06
#2018-02-19|1404.31
#2018-02-20|1397.84
#2018-02-21|1415.66
#2018-02-22|1406.92
#2018-02-23|1434.99
#2018-02-26|1446.13
#2018-02-27|1433.66
#2018-02-28|1426.75
#2018-03-01|1412.81
#2018-03-02|1394.21
#2018-03-05|1378.05
#2018-03-06|1389.08
#2018-03-07|1368.71
#2018-03-08|1371.94
#2018-03-09|1371.61
#2018-03-12|1397.95
#2018-03-13|1403.72
#2018-03-14|1401.06
#2018-03-15|1397.58
#2018-03-16|1399.48
#2018-03-19|1382.83
#2018-03-20|1391.93
#2018-03-21|1390.76
#2018-03-22|1390.47
#2018-03-23|1367.05
#2018-03-26|1376.83
#2018-03-27|1391.40
#2018-03-28|1368.03
#2018-03-29|1362.90
#2018-03-30|1365.13
#2018-04-02|1370.15
#2018-04-03|1370.27
#2018-04-04|1351.22
#2018-04-05|1368.21
#2018-04-06|1370.59
#2018-04-09|1394.48
#2018-04-10|1411.80
#2018-04-11|1414.50
#2018-04-12|1409.20
#2018-04-13|1407.44
#2018-04-16|1399.16
#2018-04-17|1390.85
#2018-04-18|1394.65
#2018-04-19|1429.69
#2018-04-20|1416.30
#2018-04-23|1402.72
#2018-04-24|1390.93
#2018-04-25|1377.52
#2018-04-26|1372.04
#2018-04-27|1380.26
#2018-04-30|1383.60
#2018-05-01|1383.58
#2018-05-02|1376.79
#2018-05-03|1367.58
#2018-05-04|1357.75
#2018-05-07|1367.75
#2018-05-08|1371.21
#2018-05-09|1367.23
#2018-05-10|1372.11
#2018-05-11|1397.60
#2018-05-14|1409.54
#2018-05-15|1401.41
#2018-05-16|1405.69
#2018-05-17|1406.50
#2018-05-18|1406.17
#2018-05-21|1396.10
#2018-05-22|1393.41
#2018-05-23|1369.70
#2018-05-24|1373.41
#2018-05-25|1375.66
#2018-05-28|1383.95
#2018-05-29|1378.57
#2018-05-30|1365.35
#2018-05-31|1373.31
#2018-06-01|1379.28
#2018-06-04|1394.14
#2018-06-05|1394.42
#2018-06-06|1404.82
#2018-06-07|1416.90
#2018-06-08|1397.73
#2018-06-11|1395.27
#2018-06-12|1393.09
#2018-06-13|1385.90
#2018-06-14|1371.49
#2018-06-15|1359.41
#2018-06-18|1348.51
#2018-06-19|1318.56
#2018-06-20|1337.20
#2018-06-21|1324.71
#2018-06-22|1334.20
#2018-06-25|1318.42
#2018-06-26|1314.31
#2018-06-27|1296.63
#2018-06-28|1284.29
#2018-06-29|1319.89
#2018-07-02|1313.99
#2018-07-03|1312.61
#2018-07-04|1313.44
#2018-07-05|1297.19
#2018-07-06|1288.24
#2018-07-09|1310.34
#2018-07-10|1317.72
#2018-07-11|1301.17
#2018-07-12|1303.70
#2018-07-13|1308.58
#2018-07-16|1295.83
#2018-07-17|1291.79
#2018-07-18|1287.54
#2018-07-19|1275.28
#2018-07-20|1275.32
#2018-07-23|1292.90
#2018-07-24|1317.63
#2018-07-25|1324.20
#2018-07-26|1330.57
#2018-07-27|1340.82
#2018-07-30|1344.86
#2018-07-31|1350.02
#2018-08-01|1349.12
#2018-08-02|1329.86
#2018-08-03|1328.42
#2018-08-06|1329.68
#2018-08-07|1342.34
#2018-08-08|1350.27
#2018-08-09|1353.78
#2018-08-10|1338.12
#2018-08-13|1313.45
#2018-08-14|1311.79
#2018-08-15|1298.95
#2018-08-16|1286.67
#2018-08-17|1295.21
#2018-08-20|1311.57
#2018-08-21|1322.69
#2018-08-22|1329.50
#2018-08-23|1332.92
#2018-08-24|1331.07
#2018-08-27|1345.97
#2018-08-28|1360.01
#2018-08-29|1364.35
#2018-08-30|1360.13
#2018-08-31|1360.17
#2018-09-03|1347.65
#2018-09-04|1341.34
#2018-09-05|1324.84
#2018-09-06|1326.16
#2018-09-07|1333.26
#2018-09-10|1313.02
#2018-09-11|1301.09
#2018-09-12|1303.06
#2018-09-13|1323.62
#2018-09-14|1335.88
#2018-09-17|1324.63
#2018-09-18|1327.17
#2018-09-19|1338.74
#2018-09-20|1342.81
#2018-09-21|1376.92
#2018-09-24|1358.02
#2018-09-25|1351.01
#2018-09-26|1352.85
#2018-09-27|1358.06
#2018-09-28|1347.16
#2018-10-01|1350.62
#2018-10-02|1333.89
#2018-10-03|1332.73
#2018-10-04|1312.43
#2018-10-05|1289.48
#2018-10-08|1271.47
#2018-10-09|1276.59
#2018-10-10|1287.50
#2018-10-11|1218.70
#2018-10-12|1258.26
#2018-10-15|1236.53
#2018-10-16|1245.35
#2018-10-17|1240.71
#2018-10-18|1233.48
#2018-10-19|1236.97
#2018-10-22|1239.97
#2018-10-23|1218.56
#2018-10-24|1213.22
#2018-10-25|1200.27
#2018-10-26|1193.04
#2018-10-29|1195.80
#2018-10-30|1191.94
#2018-10-31|1215.69
#2018-11-01|1220.77
#2018-11-02|1250.56
#2018-11-05|1249.86
#2018-11-06|1249.44
#2018-11-07|1258.17
#2018-11-08|1261.00
#2018-11-09|1243.17
#2018-11-12|1235.13
#2018-11-13|1235.75
#2018-11-14|1235.72
#2018-11-15|1246.85
#2018-11-16|1249.48
#2018-11-19|1256.83
#2018-11-20|1239.18
#2018-11-21|1232.43
#2018-11-22|1227.01
#2018-11-23|1228.11
#2018-11-26|1226.61
#2018-11-27|1211.51
#2018-11-28|1212.16
#2018-11-29|1222.97
#2018-11-30|1223.29
#2018-12-03|1240.02
#2018-12-04|1242.71
#2018-12-05|1224.68
#2018-12-06|1207.00
#2018-12-07|1208.31
#2018-12-10|1196.07
#2018-12-11|1191.56
#2018-12-12|1207.03
#2018-12-13|1214.50
#2018-12-14|1205.09
#2018-12-17|1209.15
#2018-12-18|1206.64
#2018-12-19|1218.44
#2018-12-20|1215.62
#2018-12-21|1204.54
#2018-12-24|1192.43
#2018-12-25|1182.74
#2018-12-26|1180.25
#2018-12-27|1188.49
#2018-12-28|1205.06
#2018-12-31|1210.81
#2019-01-01|1208.55
#2019-01-02|1174.87
#2019-01-03|1162.99
#2019-01-04|1175.72
#2019-01-07|1198.81
#2019-01-08|1203.49
#2019-01-09|1207.75
#2019-01-10|1208.56
#2019-01-11|1209.68
#2019-01-14|1195.44
#2019-01-15|1206.85
#2019-01-16|1202.71
#2019-01-17|1202.88
#2019-01-18|1210.24
#2019-01-21|1213.94
#2019-01-22|1203.70
#2019-01-23|1196.24
#2019-01-24|1193.74
#2019-01-25|1203.46
#2019-01-28|1200.11
#2019-01-29|1196.73
#2019-01-30|1204.81
#2019-01-31|1218.82
#2019-02-01|1213.82
#2019-02-04|1208.37
#2019-02-05|1208.77
#2019-02-06|1214.48
#2019-02-07|1214.60
#2019-02-08|1203.09
#2019-02-11|1188.01
#2019-02-12|1193.72
#2019-02-13|1199.20
#2019-02-14|1195.18
#2019-02-15|1180.63
#2019-02-18|1187.78
#2019-02-19|1191.17
#2019-02-20|1212.17
#2019-02-21|1220.38
#2019-02-22|1227.82
#2019-02-25|1240.76
#2019-02-26|1237.52
#2019-02-27|1234.26
#2019-02-28|1227.44
#2019-03-01|1231.09
#2019-03-04|1230.00
#2019-03-05|1234.39
#2019-03-06|1237.52
#2019-03-07|1239.59
#2019-03-08|1220.65
#2019-03-11|1225.67
#2019-03-12|1234.25
#2019-03-13|1230.72
#2019-03-14|1228.85
#2019-03-15|1237.83
#2019-03-18|1253.11
#2019-03-19|1249.33
#2019-03-20|1247.90
#2019-03-21|1252.67
#2019-03-22|1257.28
#2019-03-25|1234.58
#2019-03-26|1243.65
#2019-03-27|1247.82
#2019-03-28|1248.10
#2019-03-29|1263.09
#2019-04-01|1260.72
#2019-04-02|1260.56
#2019-04-03|1266.75
#2019-04-04|1259.03
#2019-04-05|1264.13
#2019-04-08|1261.28
#2019-04-09|1270.09
#2019-04-10|1265.77
#2019-04-11|1258.92
#2019-04-12|1252.00
#2019-04-15|1254.83
#2019-04-16|1258.13
#2019-04-17|1259.92
#2019-04-18|1250.69
#2019-04-19|1253.61
#2019-04-22|1246.11
#2019-04-23|1244.11
#2019-04-24|1242.43
#2019-04-25|1235.77
#2019-04-26|1245.26
#2019-04-29|1247.46
#2019-04-30|1250.21
#2019-05-01|1250.21
#2019-05-02|1251.10
#2019-05-03|1247.80
#2019-05-06|1230.54
#2019-05-07|1227.33
#2019-05-08|1215.71
#2019-05-09|1197.16
#2019-05-10|1198.82
#2019-05-13|1179.34
#2019-05-14|1172.62
#2019-05-15|1172.42
#2019-05-16|1172.40
#2019-05-17|1162.13
#2019-05-20|1180.31
#2019-05-21|1182.24
#2019-05-22|1177.14
#2019-05-23|1164.58
#2019-05-24|1174.65
#2019-05-27|1184.46
#2019-05-28|1191.45
#2019-05-29|1178.84
#2019-05-30|1179.47
#2019-05-31|1184.76
#2019-06-03|1189.08
#2019-06-04|1188.30
#2019-06-05|1193.63
#2019-06-06|1188.92
#2019-06-07|1188.90
#2019-06-10|1195.05
#2019-06-11|1204.17
#2019-06-12|1203.69
#2019-06-13|1200.16
#2019-06-14|1197.26
#2019-06-17|1188.06
#2019-06-18|1196.70
#2019-06-19|1209.10
#2019-06-20|1220.18
#2019-06-21|1222.54
#2019-06-24|1227.89
#2019-06-25|1232.35
#2019-06-26|1233.17
#2019-06-27|1237.37
#2019-06-28|1232.97
#2019-07-01|1240.24
#2019-07-02|1228.37
#2019-07-03|1221.73
#2019-07-04|1221.68
#2019-07-05|1210.83
#2019-07-08|1197.85
#2019-07-09|1189.09
#2019-07-10|1189.71
#2019-07-11|1196.00
#2019-07-12|1194.68
#2019-07-15|1199.93
#2019-07-16|1198.64
#2019-07-17|1193.62
#2019-07-18|1186.63
#2019-07-19|1185.83
#2019-07-22|1187.76
#2019-07-23|1189.14
#2019-07-24|1175.81
#2019-07-25|1176.74
#2019-07-26|1170.03
#2019-07-29|1159.45
#2019-07-30|1153.76
#2019-07-31|1155.38
#2019-08-01|1134.41
#2019-08-02|1110.70
#2019-08-05|1082.55
#2019-08-06|1078.81
#2019-08-07|1070.14
#2019-08-08|1077.81
#2019-08-09|1075.25
#2019-08-12|1067.88
#2019-08-13|1048.06
#2019-08-14|1061.90
#2019-08-15|1054.88
#2019-08-16|1065.65
#2019-08-19|1067.41
#2019-08-20|1063.56
#2019-08-21|1060.87
#2019-08-22|1048.07
#2019-08-23|1061.95
#2019-08-26|1040.14
#2019-08-27|1043.47
#2019-08-28|1041.98
#2019-08-29|1048.67
#2019-08-30|1071.68
#2019-09-02|1072.26
#2019-09-03|1052.87
#2019-09-04|1068.59
#2019-09-05|1083.99
#2019-09-06|1089.34
#2019-09-09|1092.98
#2019-09-10|1095.03
#2019-09-11|1109.82
#2019-09-12|1114.03
#2019-09-13|1119.34
#2019-09-16|1122.54
#2019-09-17|1113.49
#2019-09-18|1108.96
#2019-09-19|1099.17
#2019-09-20|1123.20
#2019-09-23|1121.02
#2019-09-24|1112.75
#2019-09-25|1102.83
#2019-09-26|1109.83
#2019-09-27|1099.31
#2019-09-30|1095.11
#2019-10-01|1091.82
#2019-10-02|1083.72
#2019-10-03|1073.55
#2019-10-04|1071.73
#2019-10-07|1072.31
#2019-10-08|1077.08
#2019-10-09|1074.10
#2019-10-10|1072.41
#2019-10-11|1080.27
#2019-10-14|1093.18
#2019-10-15|1097.99
#2019-10-16|1094.46
#2019-10-17|1098.70
#2019-10-18|1099.24
#2019-10-21|1099.13
#2019-10-22|1105.27
#2019-10-23|1097.80
#2019-10-24|1107.13
#2019-10-25|1099.63
#2019-10-28|1102.51
#2019-10-29|1114.52
#2019-10-30|1119.38
#2019-10-31|1118.01
#2019-11-01|1125.24
#2019-11-04|1144.88
#2019-11-05|1154.84
#2019-11-06|1150.52
#2019-11-07|1155.58
#2019-11-08|1148.21
#2019-11-11|1133.93
#2019-11-12|1135.69
#2019-11-13|1115.68
#2019-11-14|1107.63
#2019-11-15|1107.57
#2019-11-18|1117.83
#2019-11-19|1118.98
#2019-11-20|1113.17
#2019-11-21|1102.28
#2019-11-22|1110.35
#2019-11-25|1125.25
#2019-11-26|1127.37
#2019-11-27|1133.38
#2019-11-28|1132.83
#2019-11-29|1118.81
#2019-12-02|1125.21
#2019-12-03|1119.09
#2019-12-04|1120.34
#2019-12-05|1115.72
#2019-12-06|1119.62
#2019-12-09|1121.81
#2019-12-10|1120.63
#2019-12-11|1123.68
#2019-12-12|1137.34
#2019-12-13|1151.41
#2019-12-16|1147.84
#2019-12-17|1165.30
#2019-12-18|1175.23
#2019-12-19|1171.38
#2019-12-20|1175.22
#2019-12-23|1177.91
#2019-12-24|1175.23
#2019-12-25|1173.92
#2019-12-26|1175.67
#2019-12-27|1188.04
#2019-12-30|1192.79
#2019-12-31|1188.30
#2020-01-01|1188.66
#2020-01-02|1198.70
#2020-01-03|1204.65
#2020-01-06|1189.51
#2020-01-07|1192.95
#2020-01-08|1179.81
#2020-01-09|1196.60
#2020-01-10|1196.53
#2020-01-13|1201.12
#2020-01-14|1201.26
#2020-01-15|1197.00
#2020-01-16|1194.05
#2020-01-17|1199.17
#2020-01-20|1189.78
#2020-01-21|1173.24
#2020-01-22|1171.85
#2020-01-23|1165.24
#2020-01-24|1167.15
#2020-01-27|1154.28
#2020-01-28|1145.90
#2020-01-29|1141.92
#2020-01-30|1099.35
#2020-01-31|1094.38
#2020-02-03|1084.16
#2020-02-04|1107.84
#2020-02-05|1114.99
#2020-02-06|1133.34
#2020-02-07|1126.25
#2020-02-10|1124.17
#2020-02-11|1130.86
#2020-02-12|1136.73
#2020-02-13|1136.99
#2020-02-14|1135.99
#2020-02-17|1135.07
#2020-02-18|1124.91
#2020-02-19|1131.93
#2020-02-20|1123.91
#2020-02-21|1115.15
#2020-02-24|1081.09
#2020-02-25|1080.60
#2020-02-26|1060.33
#2020-02-27|1061.59
#2020-02-28|1028.68
#2020-03-02|1024.53
#2020-03-03|1041.77
#2020-03-04|1052.26
#2020-03-05|1060.54
#2020-03-06|1036.86
#2020-03-09| 972.75
#2020-03-10| 977.64
#2020-03-11| 975.05
#2020-03-12| 913.16
#2020-03-13| 892.11
#2020-03-16| 843.53
#2020-03-17| 820.85
#2020-03-18| 780.32
#2020-03-19| 741.54
#2020-03-20| 792.89
#2020-03-23| 734.71
#2020-03-24| 762.84
#2020-03-25| 801.54
#2020-03-26| 807.82
#2020-03-27| 814.59
#2020-03-30| 802.48
#2020-03-31| 817.08
#2020-04-01| 798.32
#2020-04-02| 803.35
#2020-04-03| 797.97
#2020-04-06| 815.92
#2020-04-07| 850.48
#2020-04-08| 851.43
#2020-04-09| 861.50
#2020-04-10| 865.76
#2020-04-13| 864.56
#2020-04-14| 884.15
#2020-04-15| 896.12
#2020-04-16| 885.72
#2020-04-17| 898.13
#2020-04-20| 889.14
#2020-04-21| 861.76
#2020-04-22| 864.29
#2020-04-23| 872.38
#2020-04-24| 860.04
#2020-04-27| 879.09
#2020-04-28| 885.17
#2020-04-29| 901.29
#2020-04-30| 946.60
#2020-05-01| 946.59
#2020-05-04| 901.82
#2020-05-05| 904.75
#2020-05-06| 904.68
#2020-05-07| 899.52
#2020-05-08| 910.85
#2020-05-11| 922.28
#2020-05-12| 914.49
#2020-05-13| 918.82
#2020-05-14| 901.12
#2020-05-15| 904.56
#2020-05-18| 906.55
#2020-05-19| 921.66
#2020-05-20| 926.50
#2020-05-21| 931.02
#2020-05-22| 905.17
#2020-05-25| 904.58
#2020-05-26| 921.72
#2020-05-27| 923.99
#2020-05-28| 923.03
#2020-05-29| 927.48
#2020-06-01| 944.65
#2020-06-02| 957.80
#2020-06-03| 974.75
#2020-06-04| 980.61
#2020-06-05| 997.03
#2020-06-08|1005.76
#2020-06-09|1004.92
#2020-06-10|1003.23
#2020-06-11| 982.56
#2020-06-12| 973.86
#2020-06-15| 954.56
#2020-06-16| 973.53
#2020-06-17| 975.06
#2020-06-18| 978.24
#2020-06-19| 975.02
#2020-06-22| 979.24
#2020-06-23| 989.74
#2020-06-24| 984.94
#2020-06-25| 981.90
#2020-06-26| 980.29
#2020-06-29| 973.26
#2020-06-30| 980.27
#2020-07-01| 985.44
#2020-07-02| 998.76
#2020-07-03|1006.20
#2020-07-06|1026.56
#2020-07-07|1016.40
#2020-07-08|1021.92
#2020-07-09|1028.09
#2020-07-10|1011.56
#2020-07-13|1018.47
#2020-07-14|1006.84
#2020-07-15|1009.57
#2020-07-16|1008.04
#2020-07-17|1012.09
#2020-07-20|1016.10
#2020-07-21|1022.96
#2020-07-22|1020.63
#2020-07-23|1019.29
#2020-07-24|1003.37
#2020-07-27| 999.26
#2020-07-28| 995.36
#2020-07-29| 999.25
#2020-07-30| 995.44
#2020-07-31|1001.28
#2020-08-03| 988.32
#2020-08-04| 999.17
#2020-08-05|1014.41
#2020-08-06|1029.96
#2020-08-07|1030.67
#2020-08-10|1044.71
#2020-08-11|1043.82
#2020-08-12|1039.76
#2020-08-13|1048.44
#2020-08-14|1046.19
#2020-08-17|1060.22
#2020-08-18|1066.88
#2020-08-19|1062.41
#2020-08-20|1047.06
#2020-08-21|1052.11
#2020-08-24|1056.31
#2020-08-25|1060.87
#2020-08-26|1060.57
#2020-08-27|1059.57
#2020-08-28|1061.36
#2020-08-31|1047.63
#2020-09-01|1063.11
#2020-09-02|1066.69
#2020-09-03|1067.06
#2020-09-04|1060.35
#2020-09-07|1069.57
#2020-09-08|1064.20
#2020-09-09|1060.68
#2020-09-10|1057.71
#2020-09-11|1060.11
#2020-09-14|1064.37
#2020-09-15|1067.84
#2020-09-16|1073.17
#2020-09-17|1066.64
#2020-09-18|1082.66
#2020-09-21|1068.11
#2020-09-22|1047.28
#2020-09-23|1039.59
#2020-09-24|1005.13
#2020-09-25|1020.26
#2020-09-28|1034.69
#2020-09-29|1039.16
#2020-09-30|1035.59
#2020-10-01|1042.73
#2020-10-02|1041.37
#2020-10-05|1049.82
#2020-10-06|1069.44
#2020-10-07|1061.45
#2020-10-08|1066.74
#2020-10-09|1064.89
#2020-10-12|1067.84
#2020-10-13|1067.94
#2020-10-14|1068.41
#2020-10-15|1061.25
#2020-10-16|1066.41
#2020-10-19|1069.74
#2020-10-20|1073.49
#2020-10-21|1079.07
#2020-10-22|1087.66
#2020-10-23|1081.84
#2020-10-26|1073.59
#2020-10-27|1078.97
#2020-10-28|1074.74
#2020-10-29|1067.98
#2020-10-30|1065.01
#2020-11-02|1074.33
#2020-11-03|1088.24
#2020-11-04|1084.68
#2020-11-05|1110.79
#2020-11-06|1125.30
#2020-11-09|1138.48
#2020-11-10|1146.53
#2020-11-11|1171.75
#2020-11-12|1166.92
#2020-11-13|1174.03
#2020-11-16|1187.64
#2020-11-17|1196.87
#2020-11-18|1210.51
#2020-11-19|1207.84
#2020-11-20|1217.31
#2020-11-23|1235.52
#2020-11-24|1229.03
#2020-11-25|1224.86
#2020-11-26|1248.29
#2020-11-27|1245.98
#2020-11-30|1233.32
#2020-12-01|1256.24
#2020-12-02|1264.91
#2020-12-03|1282.23
#2020-12-04|1299.52
#2020-12-07|1297.63
#2020-12-08|1298.66
#2020-12-09|1301.39
#2020-12-10|1301.17
#2020-12-11|1302.05
#2020-12-14|1302.98
#2020-12-15|1304.20
#2020-12-16|1322.84
#2020-12-17|1326.33
#2020-12-18|1333.20
#2020-12-21|1328.63
#2020-12-22|1317.81
#2020-12-23|1322.85
#2020-12-24|1337.74
#2020-12-25|1342.64
#2020-12-28|1362.45
#2020-12-29|1364.51
#2020-12-30|1387.15
#2020-12-31|1389.15
#2021-01-01|1389.56
#2021-01-04|1423.53
#2021-01-05|1421.19
#2021-01-06|1426.67
#2021-01-07|1452.65
#2021-01-08|1460.83
#2021-01-11|1446.91
#2021-01-12|1439.39
#2021-01-13|1449.07
#2021-01-14|1445.37
#2021-01-15|1428.31
#2021-01-18|1402.94
#2021-01-19|1418.35
#2021-01-20|1418.24
#2021-01-21|1418.60
#2021-01-22|1391.94
#2021-01-25|1411.93
#2021-01-26|1401.87
#2021-01-27|1379.67
#2021-01-28|1353.65
#2021-01-29|1331.06
#2021-02-01|1376.00
#2021-02-02|1402.46
#2021-02-03|1403.92
#2021-02-04|1403.40
#2021-02-05|1399.70
#2021-02-08|1426.71
#2021-02-09|1442.88
#2021-02-10|1452.57
#2021-02-11|1458.45
#2021-02-12|1452.62
#2021-02-15|1454.70
#2021-02-16|1494.18
#2021-02-17|1510.29
#2021-02-18|1516.30
#2021-02-19|1511.29
#2021-02-22|1531.93
#2021-02-23|1560.66
#2021-02-24|1534.61
#2021-02-25|1577.24
#2021-02-26|1514.07
#2021-03-01|1531.18
#2021-03-02|1528.70
#2021-03-03|1587.72
#2021-03-04|1546.33
#2021-03-05|1525.42
#2021-03-08|1522.32
#2021-03-09|1519.08
#2021-03-10|1541.58
#2021-03-11|1573.54
#2021-03-12|1569.54
#2021-03-15|1570.48
#2021-03-16|1567.12
#2021-03-17|1553.65
#2021-03-18|1556.43
#2021-03-19|1539.25
#2021-03-22|1551.34
#2021-03-23|1531.64
#2021-03-24|1498.61
#2021-03-25|1504.85
#2021-03-26|1532.21
#2021-03-29|1540.19
#2021-03-30|1554.86
#2021-03-31|1549.75
#2021-04-01|1581.29
#2021-04-02|1579.99
#2021-04-05|1576.45
#2021-04-06|1592.49
#2021-04-07|1608.01
#2021-04-08|1646.39
#2021-04-09|1641.49
#2021-04-12|1615.55
#2021-04-13|1633.51
#2021-04-14|1660.63
#2021-04-15|1690.24
#2021-04-16|1723.81
#2021-04-19|1752.48
#2021-04-20|1751.83
#2021-04-21|1735.93
#2021-04-22|1746.60
#2021-04-23|1740.55
#2021-04-26|1775.56
#2021-04-27|1793.50
#2021-04-28|1780.43
#2021-04-29|1822.42
#2021-04-30|1809.22
#2021-05-03|1800.56
#2021-05-04|1805.72
#2021-05-05|1836.51
#2021-05-06|1874.21
#2021-05-07|1894.93
#2021-05-10|1965.19
#2021-05-11|1909.28
#2021-05-12|1844.63
#2021-05-13|1798.91
#2021-05-14|1793.26
#2021-05-17|1770.93
#2021-05-18|1824.38
#2021-05-19|1834.55
#2021-05-20|1785.57
#2021-05-21|1800.84
#2021-05-24|1786.70
#2021-05-25|1807.06
#2021-05-26|1804.30
#2021-05-27|1808.58
#2021-05-28|1830.45
#2021-05-31|1855.33
#2021-06-01|1850.26
#2021-06-02|1878.92
#2021-06-03|1878.34
#2021-06-04|1853.73
#2021-06-07|1856.22
#2021-06-08|1833.92
#2021-06-09|1819.46
#2021-06-10|1827.48
#2021-06-11|1843.19
#2021-06-14|1839.83
#2021-06-15|1825.80
#2021-06-16|1794.42
#2021-06-17|1774.31
#2021-06-18|1744.77
#2021-06-21|1722.98
#2021-06-22|1744.29
#2021-06-23|1746.80
#2021-06-24|1755.42
#2021-06-25|1784.42
#2021-06-28|1793.04
#2021-06-29|1785.17
#2021-06-30|1793.71
#2021-07-01|1792.27
#2021-07-02|1782.93
#2021-07-05|1826.46
#2021-07-06|1825.96
#2021-07-07|1830.80
#2021-07-08|1800.15
#2021-07-09|1815.09
#2021-07-12|1817.58
#2021-07-13|1820.63
#2021-07-14|1809.35
#2021-07-15|1833.49
#2021-07-16|1838.95
#2021-07-19|1819.23
#2021-07-20|1782.25
#2021-07-21|1787.49
#2021-07-22|1828.65
#2021-07-23|1829.93
#2021-07-26|1818.08
#2021-07-27|1814.49
#2021-07-28|1819.52
#2021-07-29|1880.02
#2021-07-30|1868.55
#2021-08-02|1895.15
#2021-08-03|1879.00
#2021-08-04|1889.01
#2021-08-05|1878.17
#2021-08-06|1877.33
#2021-08-09|1870.28
#2021-08-10|1846.35
#2021-08-11|1872.78
#2021-08-12|1890.19
#2021-08-13|1892.33
#2021-08-16|1885.57
#2021-08-17|1853.10
#2021-08-18|1858.81
#2021-08-19|1810.70
#2021-08-20|1752.61
#2021-08-23|1778.87
#2021-08-24|1813.27
#2021-08-25|1824.43
#2021-08-26|1817.03
#2021-08-27|1842.69
#2021-08-30|1896.48
#2021-08-31|1926.87
#2021-09-01|1896.75
#2021-09-02|1894.73
#2021-09-03|1906.04
#2021-09-06|1915.74
#2021-09-07|1910.97
#2021-09-08|1895.21
#2021-09-09|1918.02
#2021-09-10|1942.61
#2021-09-13|1960.56
#2021-09-14|1944.64
#2021-09-15|1947.64
#2021-09-16|1925.21
#2021-09-17|1896.76
#2021-09-20|1839.20
#2021-09-21|1858.23
#2021-09-22|1839.24
#2021-09-23|1854.66
#2021-09-24|1832.18
#2021-09-27|1821.88
#2021-09-28|1832.65
#2021-09-29|1820.04
#2021-09-30|1829.83
#2021-10-01|1812.20
#2021-10-04|1809.70
#2021-10-05|1827.76
#2021-10-06|1804.58
#2021-10-07|1818.70
#2021-10-08|1801.36
#2021-10-11|1807.94
#2021-10-12|1799.83
#2021-10-13|1804.51
#2021-10-14|1819.27
#2021-10-15|1842.13
#2021-10-18|1880.18
#2021-10-19|1872.78
#2021-10-20|1862.78
#2021-10-21|1845.28
#2021-10-22|1815.18
#2021-10-25|1819.61
#2021-10-26|1841.87
#2021-10-27|1822.82
#2021-10-28|1783.28
#2021-10-29|1787.23
#2021-11-01|1784.88
#2021-11-02|1770.48
#2021-11-03|1780.59
#2021-11-04|1784.25
#2021-11-05|1770.19
#2021-11-08|1803.05
#2021-11-09|1805.73
#2021-11-10|1787.58
#2021-11-11|1799.13
#2021-11-12|1805.39
#2021-11-15|1789.52
#2021-11-16|1784.05
#2021-11-17|1778.85
#2021-11-18|1772.24
#2021-11-19|1771.10
#2021-11-22|1773.74
#2021-11-23|1785.54
#2021-11-24|1786.00
#2021-11-25|1789.49
#2021-11-26|1733.83
#2021-11-29|1716.12
#2021-11-30|1697.75
#2021-12-01|1714.83
#2021-12-02|1718.28
#2021-12-03|1719.47
#2021-12-06|1707.42
#2021-12-07|1738.66
#2021-12-08|1752.74
#2021-12-09|1763.84
#2021-12-10|1755.44
#2021-12-13|1753.19
#2021-12-14|1735.83
#2021-12-15|1726.16
#2021-12-16|1732.97
#2021-12-17|1740.70
#2021-12-20|1704.75
#2021-12-21|1729.45
#2021-12-22|1743.49
#2021-12-23|1760.72
#2021-12-24|1760.75
#2021-12-27|1762.59
#2021-12-28|1775.36
#2021-12-29|1768.95
#2021-12-30|1758.76
#2021-12-31|1774.86
#2022-01-03|1790.30
#2022-01-04|1781.25
#2022-01-05|1787.48
#2022-01-06|1779.04
#2022-01-07|1783.28
#2022-01-10|1797.44
#2022-01-11|1790.99
#2022-01-12|1818.42
#2022-01-13|1848.08
#2022-01-14|1830.40
#2022-01-17|1821.72
#2022-01-18|1804.18
#2022-01-19|1800.17
#2022-01-20|1814.34
#2022-01-21|1806.63
#2022-01-24|1770.97
#2022-01-25|1757.99
#2022-01-26|1767.22
#2022-01-27|1747.28
#2022-01-28|1738.03
#2022-01-31|1740.03
#2022-02-01|1760.45
#2022-02-02|1766.31
#2022-02-03|1762.28
#2022-02-04|1779.73
#2022-02-07|1794.34
#2022-02-08|1800.31
#2022-02-09|1834.23
#2022-02-10|1858.33
#2022-02-11|1847.56
#2022-02-14|1815.91
#2022-02-15|1820.81
#2022-02-16|1835.14
#2022-02-17|1849.40
#2022-02-18|1847.53
#2022-02-21|1841.45
#2022-02-22|1824.75
#2022-02-23|1829.03
#2022-02-24|1769.05
#2022-02-25|1803.04
#2022-02-28|1831.46
#2022-03-01|1846.57
#2022-03-02|1878.17
#2022-03-03|1890.79
#2022-03-04|1857.40
#2022-03-07|1847.85
#2022-03-08|1791.50
#2022-03-09|1793.82
#2022-03-10|1819.82
#2022-03-11|1811.86
#2022-03-14|1784.90
#2022-03-15|1726.72
#2022-03-16|1774.55
#2022-03-17|1827.28
#2022-03-18|1837.28
#2022-03-21|1841.59
#2022-03-22|1854.34
#2022-03-23|1870.84
#2022-03-24|1886.08
#2022-03-25|1885.07
#2022-03-28|1873.00
#2022-03-29|1874.37
#2022-03-30|1866.82
#2022-03-31|1859.11
#2022-04-01|1868.44
#2022-04-04|1889.82
#2022-04-05|1897.75
#2022-04-06|1897.57
#2022-04-07|1870.07
#2022-04-08|1902.30
#2022-04-11|1876.02
#2022-04-12|1848.80
#2022-04-13|1870.45
#2022-04-14|1876.31
#2022-04-15|1871.57
#2022-04-18|1861.23
#2022-04-19|1847.67
#2022-04-20|1838.65
#2022-04-21|1829.36
#2022-04-22|1808.25
#2022-04-25|1745.18
#2022-04-26|1742.70
#2022-04-27|1739.31
#2022-04-28|1755.07
#2022-04-29|1765.63
#2022-05-02|1769.25
#2022-05-03|1760.05
#2022-05-04|1742.48
#2022-05-05|1747.91
#2022-05-06|1694.22
#2022-05-09|1655.17
#2022-05-10|1619.34
#2022-05-11|1623.14
#2022-05-12|1566.19
#2022-05-13|1566.66
#2022-05-16|1566.20
#2022-05-17|1623.45
#2022-05-18|1632.18
#2022-05-19|1595.91
#2022-05-20|1631.50
#2022-05-23|1602.75
#2022-05-24|1593.84
#2022-05-25|1588.91
#2022-05-26|1603.58
#2022-05-27|1618.59
#2022-05-30|1641.09
#2022-05-31|1661.54
#2022-06-01|1645.44
#2022-06-02|1641.89
#2022-06-03|1632.82
#2022-06-06|1655.87
#2022-06-07|1637.23
#2022-06-08|1643.78
#2022-06-09|1634.27
#2022-06-10|1621.28
#2022-06-13|1583.77
#2022-06-14|1578.83
#2022-06-15|1569.95
#2022-06-16|1537.74
#2022-06-17|1520.03
#2022-06-20|1494.26
#2022-06-21|1521.26
#2022-06-22|1481.19
#2022-06-23|1474.14
#2022-06-24|1484.76
#2022-06-27|1502.93
#2022-06-28|1506.36
#2022-06-29|1484.58
#2022-06-30|1462.44
#2022-07-01|1458.96
#2022-07-04|1449.21
#2022-07-05|1448.03
#2022-07-06|1414.43
#2022-07-07|1425.65
#2022-07-08|1430.13
#2022-07-11|1421.62
#2022-07-12|1387.99
#2022-07-13|1398.39
#2022-07-14|1395.40
#2022-07-15|1374.39
#2022-07-18|1407.64
#2022-07-19|1415.02
#2022-07-20|1424.81
#2022-07-21|1431.68
#2022-07-22|1437.44
#2022-07-25|1448.09
#2022-07-26|1443.07
#2022-07-27|1443.67
#2022-07-28|1463.02
#2022-07-29|1485.10
#2022-08-01|1506.14
#2022-08-02|1491.27
#2022-08-03|1485.17
#2022-08-04|1486.91
#2022-08-05|1503.95
#2022-08-08|1499.97
#2022-08-09|1505.00
#2022-08-10|1508.75
#2022-08-11|1533.90
#2022-08-12|1551.18
#2022-08-15|1552.33
#2022-08-16|1548.31
#2022-08-17|1555.74
#2022-08-18|1547.90
#2022-08-19|1539.35
#2022-08-22|1520.40
#2022-08-23|1522.27
#2022-08-24|1517.89
#2022-08-25|1533.54
#2022-08-26|1541.08
#2022-08-29|1509.85
#2022-08-30|1529.01
#2022-08-31|1527.33
#2022-09-01|1498.85
#2022-09-02|1482.43
#2022-09-05|1492.86
#2022-09-06|1503.93
#2022-09-07|1495.09
#2022-09-08|1505.97
#2022-09-09|1515.65
#2022-09-12|1533.73
#2022-09-13|1544.55
#2022-09-14|1529.24
#2022-09-15|1524.20
#2022-09-16|1490.42
#2022-09-19|1474.64
#2022-09-20|1484.28
#2022-09-21|1467.53
#2022-09-22|1451.62
#2022-09-23|1435.01
#2022-09-26|1385.68
#2022-09-27|1384.74
#2022-09-28|1344.49
#2022-09-29|1354.78
#2022-09-30|1375.82
#2022-10-03|1362.97
#2022-10-04|1390.90
#2022-10-05|1413.39
#2022-10-06|1424.62
#2022-10-07|1407.23
#2022-10-10|1393.39
#2022-10-11|1366.13
#2022-10-12|1371.80
#2022-10-13|1354.11
#2022-10-14|1358.32
#2022-10-17|1356.06
#2022-10-18|1372.23
#2022-10-19|1362.83
#2022-10-20|1377.91
#2022-10-21|1367.27
#2022-10-24|1362.85
#2022-10-25|1364.93
#2022-10-26|1373.06
#2022-10-27|1395.64
#2022-10-28|1377.87
#2022-10-31|1372.59
#2022-11-01|1393.36
#2022-11-02|1404.76
#2022-11-03|1391.99
#2022-11-04|1421.89
#2022-11-07|1458.39
#2022-11-08|1463.09
#2022-11-09|1473.12
#2022-11-10|1458.85
#2022-11-11|1525.23
#2022-11-14|1547.46
#2022-11-15|1558.46
#2022-11-16|1537.04
#2022-11-17|1519.98
#2022-11-18|1515.07
#2022-11-21|1506.05
#2022-11-22|1514.55
#2022-11-23|1521.42
#2022-11-24|1545.52
#2022-11-25|1545.12
#2022-11-28|1524.86
#2022-11-29|1545.87
#2022-11-30|1575.33
#2022-12-01|1600.24
#2022-12-02|1594.56
#2022-12-05|1616.26
#2022-12-06|1591.31
#2022-12-07|1572.56
#2022-12-08|1576.81
#2022-12-09|1583.18
#2022-12-12|1568.61
#2022-12-13|1557.72
#2022-12-14|1582.21
#2022-12-15|1570.73
#2022-12-16|1558.80
#2022-12-19|1549.82
#2022-12-20|1524.84
#2022-12-21|1531.55
#2022-12-22|1539.07
#2022-12-23|1510.80
#2022-12-26|1523.69
#2022-12-27|1548.75
#2022-12-28|1552.26
#2022-12-29|1545.91
#2022-12-30|1552.30
#2023-01-02|1564.25
#2023-01-03|1574.83
#2023-01-04|1556.57
#2023-01-05|1570.08
#2023-01-06|1564.97
#2023-01-09|1613.97
#2023-01-10|1620.54
#2023-01-11|1623.09
#2023-01-12|1631.52
#2023-01-13|1647.84
#2023-01-16|1649.38
#2023-01-17|1649.79
#2023-01-18|1668.22
#2023-01-19|1668.52
#2023-01-20|1673.02
#2023-01-23|1671.55
#2023-01-24|1664.67
#2023-01-25|1662.43
#2023-01-26|1668.41
#2023-01-27|1665.55
#2023-01-30|1667.06
#2023-01-31|1659.79
#2023-02-01|1679.79
#2023-02-02|1672.16
#2023-02-03|1664.94
#2023-02-06|1626.28
#2023-02-07|1619.23
#2023-02-08|1629.16
#2023-02-09|1625.49
#2023-02-10|1609.06
#2023-02-13|1602.61
#2023-02-14|1615.27
#2023-02-15|1603.87
#2023-02-16|1606.66
#2023-02-17|1601.68
#2023-02-20|1609.85
#2023-02-21|1613.81
#2023-02-22|1594.93
#2023-02-23|1594.66
#2023-02-24|1564.81
#2023-02-27|1549.45
#2023-02-28|1540.11
#2023-03-01|1553.21
#2023-03-02|1554.89
#2023-03-03|1563.24
#2023-03-06|1567.95
#2023-03-07|1567.18
#2023-03-08|1552.48
#2023-03-09|1536.87
#2023-03-10|1522.31
#2023-03-13|1534.11
#2023-03-14|1518.36
#2023-03-15|1523.16
#2023-03-16|1494.49
#2023-03-17|1523.37
#2023-03-20|1514.22
#2023-03-21|1517.81
#2023-03-22|1522.54
#2023-03-23|1544.08
#2023-03-24|1532.52
#2023-03-27|1528.11
#2023-03-28|1536.75
#2023-03-29|1547.06
#2023-03-30|1549.05
#2023-03-31|1553.12
#2023-04-03|1547.62
#2023-04-04|1547.74
#2023-04-05|1550.84
#2023-04-06|1552.59
#2023-04-07|1555.56
#2023-04-10|1560.22
#2023-04-11|1583.97
#2023-04-12|1589.76
#2023-04-13|1594.28
#2023-04-14|1610.28
#2023-04-17|1606.99
#2023-04-18|1603.80
#2023-04-19|1599.18
#2023-04-20|1589.99
#2023-04-21|1580.48
#2023-04-24|1578.53
#2023-04-25|1563.71
#2023-04-26|1563.41
#2023-04-27|1568.21
#2023-04-28|1573.65
#2023-05-01|1573.65
#2023-05-02|1583.33
#2023-05-03|1582.01
#2023-05-04|1590.83
#2023-05-05|1579.68
#2023-05-08|1585.39
#2023-05-09|1574.04
#2023-05-10|1567.74
#2023-05-11|1549.46
#2023-05-12|1517.54
#2023-05-15|1521.08
#2023-05-16|1527.34
#2023-05-17|1516.71
#2023-05-18|1516.69
#2023-05-19|1514.18
#2023-05-22|1517.23
#2023-05-23|1511.12
#2023-05-24|1507.28
#2023-05-25|1487.72
#2023-05-26|1493.78
#2023-05-29|1500.70
#2023-05-30|1491.53
#2023-05-31|1476.84
#2023-06-01|1482.06
#2023-06-02|1512.98
#2023-06-05|1514.70
#2023-06-06|1518.82
#2023-06-07|1528.91
#2023-06-08|1526.82
#2023-06-09|1529.04
#2023-06-12|1528.08
#2023-06-13|1533.50
#2023-06-14|1548.33
#2023-06-15|1549.52
#2023-06-16|1564.70
#2023-06-19|1552.20
#2023-06-20|1541.29
#2023-06-21|1533.42
#2023-06-22|1528.84
#2023-06-23|1520.83
#2023-06-26|1519.15
#2023-06-27|1525.70
#2023-06-28|1523.64
#2023-06-29|1516.50
#2023-06-30|1516.11
#2023-07-03|1534.73
#2023-07-04|1533.38
#2023-07-05|1533.89
#2023-07-06|1514.00
#2023-07-07|1498.26
#2023-07-10|1510.22
#2023-07-11|1521.39
#2023-07-12|1528.70
#2023-07-13|1547.26
#2023-07-14|1568.22
#2023-07-17|1559.62
#2023-07-18|1552.33
#2023-07-19|1552.80
#2023-07-20|1561.67
#2023-07-21|1548.72
#2023-07-24|1537.27
#2023-07-25|1564.58
#2023-07-26|1578.70
#2023-07-27|1576.13
#2023-07-28|1569.83
#2023-07-31|1585.32
#2023-08-01|1590.46
#2023-08-02|1562.05
#2023-08-03|1550.41
#2023-08-04|1559.21
#2023-08-07|1559.73
#2023-08-08|1550.84
#2023-08-09|1558.67
#2023-08-10|1550.01
#2023-08-11|1537.08
#2023-08-14|1511.35
#2023-08-15|1499.07
#2023-08-16|1480.43
#2023-08-17|1470.89
#2023-08-18|1462.69
#2023-08-21|1463.41
#2023-08-22|1470.77
#2023-08-23|1470.39
#2023-08-24|1478.30
#2023-08-25|1468.42
#2023-08-28|1468.40
#2023-08-29|1485.87
#2023-08-30|1495.56
#2023-08-31|1488.47
#2023-09-01|1507.98
#2023-09-04|1542.39
#2023-09-05|1534.00
#2023-09-06|1521.67
#2023-09-07|1514.76
#2023-09-08|1512.92
#2023-09-11|1522.77
#2023-09-12|1512.12
#2023-09-13|1513.18
#2023-09-14|1531.10
#2023-09-15|1540.58
#2023-09-18|1523.90
#2023-09-19|1525.67
#2023-09-20|1514.20
#2023-09-21|1496.69
#2023-09-22|1500.30
#2023-09-25|1493.83
#2023-09-26|1480.15
#2023-09-27|1467.55
#2023-09-28|1451.73
#2023-09-29|1467.79
#2023-10-02|1466.94
#2023-10-03|1440.88
#2023-10-04|1419.06
#2023-10-05|1424.65
#2023-10-06|1434.06
#2023-10-09|1434.01
#2023-10-10|1448.34
#2023-10-11|1460.11
#2023-10-12|1470.83
#2023-10-13|1458.62
#2023-10-16|1460.77
#2023-10-17|1461.52
#2023-10-18|1462.13
#2023-10-19|1442.46
#2023-10-20|1426.12
#2023-10-23|1404.37
#2023-10-24|1407.42
#2023-10-25|1416.58
#2023-10-26|1395.05
#2023-10-27|1401.40
#2023-10-30|1403.64
#2023-10-31|1401.57
#2023-11-01|1387.23
#2023-11-02|1406.56
#2023-11-03|1421.89
#2023-11-06|1442.54
#2023-11-07|1436.95
#2023-11-08|1431.18
#2023-11-09|1430.72
#2023-11-10|1421.33
#2023-11-13|1424.03
#2023-11-14|1427.02
#2023-11-15|1466.69
#2023-11-16|1469.08
#2023-11-17|1464.97
#2023-11-20|1462.97
#2023-11-21|1488.19
#2023-11-22|1474.08
#2023-11-23|1475.72
#2023-11-24|1471.35
#2023-11-27|1470.63
#2023-11-28|1481.05
#2023-11-29|1494.74
#2023-11-30|1496.79
#2023-12-01|1497.27
#2023-12-04|1505.77
#2023-12-05|1497.68
#2023-12-06|1503.18
#2023-12-07|1489.86
#2023-12-08|1487.94
#2023-12-11|1483.76
#2023-12-12|1485.68
#2023-12-13|1475.81
#2023-12-14|1496.35
#2023-12-15|1525.03
#2023-12-18|1523.97
#2023-12-19|1517.24
#2023-12-20|1508.84
#2023-12-21|1511.25
#2023-12-22|1523.42
#2023-12-25|1524.03
#2023-12-26|1534.49
#2023-12-27|1554.00
#2023-12-28|1574.69
#2023-12-29|1572.81
#2024-01-01|1571.83
#2024-01-02|1570.25
#2024-01-03|1545.70
#2024-01-04|1543.67
#2024-01-05|1538.14
#2024-01-08|1528.69
#2024-01-09|1523.23
#2024-01-10|1519.42
#2024-01-11|1516.25
#2024-01-12|1521.34
#2024-01-15|1519.02
#2024-01-16|1502.83
#2024-01-17|1457.56
#2024-01-18|1453.62
#2024-01-19|1461.02
#2024-01-22|1453.78
#2024-01-23|1433.85
#2024-01-24|1466.41
#2024-01-25|1474.98
#2024-01-26|1473.71
#2024-01-29|1482.90
#2024-01-30|1468.60
#2024-01-31|1466.74
#2024-02-01|1465.74
#2024-02-02|1483.05
#2024-02-05|1462.46
#2024-02-06|1478.31
#2024-02-07|1486.87
#2024-02-08|1480.67
#2024-02-09|1472.93
#2024-02-12|1460.63
#2024-02-13|1449.89
#2024-02-14|1450.68
#2024-02-15|1449.20
#2024-02-16|1468.09
#2024-02-19|1477.06
#2024-02-20|1481.61
#2024-02-21|1491.09
#2024-02-22|1501.29
#2024-02-23|1496.65
#2024-02-26|1485.85
#2024-02-27|1486.81
#2024-02-28|1469.01
#2024-02-29|1480.74
#2024-03-01|1504.10
#2024-03-04|1506.86
#2024-03-05|1498.02
#2024-03-06|1511.89
#2024-03-07|1530.00
#2024-03-08|1535.41
#2024-03-11|1534.61
#2024-03-12|1527.68
#2024-03-13|1503.03
#2024-03-14|1522.77
#2024-03-15|1521.11
#2024-03-18|1533.75
#2024-03-19|1518.12
#2024-03-20|1500.87
#2024-03-21|1535.21
#2024-03-22|1530.53
#2024-03-25|1540.42
#2024-03-26|1542.26
#2024-03-27|1539.71
#2024-03-28|1549.76
#2024-03-29|1553.07
#2024-04-01|1582.68
#2024-04-02|1599.95
#2024-04-03|1611.74
#2024-04-04|1619.55
#2024-04-05|1623.20
#2024-04-08|1637.91
#2024-04-09|1650.94
#2024-04-10|1669.69
#2024-04-11|1661.34
#2024-04-12|1656.11
#2024-04-15|1639.58
#2024-04-16|1621.45
#2024-04-17|1616.18
#2024-04-18|1627.99
#2024-04-19|1624.96
#2024-04-22|1620.31
#2024-04-23|1607.74
#2024-04-24|1641.20
#2024-04-25|1643.42
#2024-04-26|1655.29
#2024-04-29|1668.57
#2024-04-30|1660.66
#2024-05-01|1660.58
#2024-05-02|1663.65
#2024-05-03|1658.91
#2024-05-06|1664.07
#2024-05-07|1646.50
#2024-05-08|1654.15
#2024-05-09|1642.15
#2024-05-10|1664.98
#2024-05-13|1678.05
#2024-05-14|1695.03
#2024-05-15|1702.25
#2024-05-16|1718.71
#2024-05-17|1728.85
#2024-05-20|1746.85
#2024-05-21|1751.24
#2024-05-22|1733.96
#2024-05-23|1716.53
#2024-05-24|1715.58
#2024-05-27|1728.64
#2024-05-28|1731.76
#2024-05-29|1723.22
#2024-05-30|1685.07
#2024-05-31|1676.85
#2024-06-03|1702.68
#2024-06-04|1639.20
#2024-06-05|1665.09
#2024-06-06|1679.10
#2024-06-07|1709.49
#2024-06-10|1704.70
#2024-06-11|1682.97
#2024-06-12|1680.05
#2024-06-13|1678.43
#2024-06-14|1681.86
#2024-06-17|1678.01
#2024-06-18|1675.06
#2024-06-19|1674.55
#2024-06-20|1699.56
#2024-06-21|1700.20
#2024-06-24|1694.65
#2024-06-25|1688.64
#2024-06-26|1667.44
#2024-06-27|1662.92
#2024-06-28|1678.27
#2024-07-01|1680.22
#2024-07-02|1670.91
#2024-07-03|1689.02
#2024-07-04|1707.60
#2024-07-05|1716.60
#2024-07-08|1708.83
#2024-07-09|1712.19
#2024-07-10|1687.16
#2024-07-11|1693.13
#2024-07-12|1691.88
#2024-07-15|1693.76
#2024-07-16|1689.82
#2024-07-17|1684.56
#2024-07-18|1681.67
#2024-07-19|1633.19
#2024-07-22|1634.21
#2024-07-23|1619.44
#2024-07-24|1612.30
#2024-07-25|1592.46
#2024-07-26|1614.84
#2024-07-29|1623.09
#2024-07-30|1620.19
#2024-07-31|1645.83
#2024-08-01|1646.51
#2024-08-02|1604.37
#2024-08-05|1532.23
#2024-08-06|1533.01
#2024-08-07|1568.24
#2024-08-08|1550.10
#2024-08-09|1570.28
#2024-08-12|1573.18
#2024-08-13|1558.64
#2024-08-14|1561.91
#2024-08-15|1557.63
#2024-08-16|1584.07
#2024-08-19|1611.17
#2024-08-20|1613.17
#2024-08-21|1618.87
#2024-08-22|1631.12
#2024-08-23|1626.97
#2024-08-26|1660.88
#2024-08-27|1650.16
#2024-08-28|1641.10
#2024-08-29|1635.35
#2024-08-30|1635.24
#2024-09-02|1617.80
#2024-09-03|1606.40
#2024-09-04|1572.32
#2024-09-05|1575.47
#2024-09-06|1576.79
#2024-09-09|1553.56
#2024-09-10|1547.14
#2024-09-11|1541.32
#2024-09-12|1571.95
#2024-09-13|1598.46
#2024-09-16|1616.95
#2024-09-17|1621.33
#2024-09-18|1612.32
#2024-09-19|1627.97
#2024-09-20|1645.49
#2024-09-23|1646.08
#2024-09-24|1684.43
#2024-09-25|1697.23
#2024-09-26|1723.81
#2024-09-27|1765.82
#2024-09-30|1770.84
#2024-10-01|1770.56
#2024-10-02|1779.32
#2024-10-03|1760.49
#2024-10-04|1762.51
#2024-10-07|1744.29
#2024-10-08|1704.49
#2024-10-09|1679.42
#2024-10-10|1690.42
#2024-10-11|1694.08
#2024-10-14|1695.76
#2024-10-15|1667.35
#2024-10-16|1670.37
#2024-10-17|1663.56
#2024-10-18|1689.46
#2024-10-21|1677.00
#2024-10-22|1653.62
#2024-10-23|1649.57
#2024-10-24|1642.81
#2024-10-25|1626.55
#2024-10-28|1641.83
#2024-10-29|1634.58
#2024-10-30|1630.03
#2024-10-31|1630.85
#2024-11-01|1644.50
#2024-11-04|1632.44
#2024-11-05|1663.17
#2024-11-06|1663.36
#2024-11-07|1648.58
#2024-11-08|1641.19
#2024-11-11|1614.48
#2024-11-12|1571.49
#2024-11-13|1544.62
#2024-11-14|1522.67
#2024-11-15|1528.29
#2024-11-18|1552.42
#2024-11-19|1561.34
#2024-11-20|1559.83
#2024-11-21|1553.52
#2024-11-22|1558.63
#2024-11-25|1565.63
#2024-11-26|1566.52
#2024-11-27|1563.87
#2024-11-28|1551.76
#2024-11-29|1553.41
#2024-12-02|1568.64
#2024-12-03|1581.53
#2024-12-04|1588.30
#2024-12-05|1585.80
#2024-12-06|1594.03
#2024-12-09|1602.88
#2024-12-10|1597.94
#2024-12-11|1595.59
#2024-12-12|1588.83
#2024-12-13|1566.14
#2024-12-16|1550.14
#2024-12-17|1521.61
#2024-12-18|1512.64
#2024-12-19|1491.27
#2024-12-20|1465.67
#2024-12-23|1478.81
#2024-12-24|1471.89
#2024-12-25|1470.90
#2024-12-26|1467.39
#2024-12-27|1461.60
#2024-12-30|1450.25
#2024-12-31|1451.57
#2025-01-01|1447.45
#2025-01-02|1447.35
#2025-01-03|1446.58
#2025-01-06|1428.83
#2025-01-07|1443.43
#2025-01-08|1424.35
#2025-01-09|1413.90
#2025-01-10|1407.21
#2025-01-13|1380.76
#2025-01-14|1409.98
#2025-01-15|1407.01
#2025-01-16|1426.87
#2025-01-17|1447.59
#2025-01-20|1452.63
#2025-01-21|1451.47
#2025-01-22|1450.45
#2025-01-23|1452.74
#2025-01-24|1460.85
#2025-01-27|1444.57
#2025-01-28|1431.73
#2025-01-29|1442.80
#2025-01-30|1445.03
#2025-01-31|1455.68
#2025-02-03|1429.33
#2025-02-04|1445.25
#2025-02-05|1455.74
#2025-02-06|1454.13
#2025-02-07|1470.98
#2025-02-10|1465.57
#2025-02-11|1459.84
#2025-02-12|1461.77
#2025-02-13|1482.52
#2025-02-14|1493.11
#2025-02-17|1491.38
#2025-02-18|1486.88
#2025-02-19|1497.91
#2025-02-20|1511.90
#2025-02-21|1519.96
#2025-02-24|1506.24
#2025-02-25|1483.14
#2025-02-26|1484.13
#2025-02-27|1484.89
#2025-02-28|1456.04
#2025-03-03|1466.31
#2025-03-04|1466.80
#2025-03-05|1519.75
#2025-03-06|1544.50
#2025-03-07|1554.56
#2025-03-10|1545.35
#2025-03-11|1535.44
#2025-03-12|1539.48
#2025-03-13|1528.94
#2025-03-14|1550.17
#2025-03-17|1560.39
#2025-03-18|1587.20
#2025-03-19|1598.89
#2025-03-20|1616.00
#2025-03-21|1592.21
#2025-03-24|1605.20
#2025-03-25|1589.03
#2025-03-26|1588.41
#2025-03-27|1591.43
#2025-03-28|1584.46
#2025-03-31|1569.33
#2025-04-01|1568.50
#2025-04-02|1570.49
#2025-04-03|1553.35
#2025-04-04|1508.89
#2025-04-07|1386.63
#2025-04-08|1390.08
#2025-04-09|1358.98
#2025-04-10|1399.24
#2025-04-11|1452.47
#2025-04-14|1476.42
#2025-04-15|1508.95
#2025-04-16|1503.75
#2025-04-17|1512.48
#2025-04-18|1512.03
#2025-04-21|1526.39
#2025-04-22|1538.05
#2025-04-23|1541.36
#2025-04-24|1542.36
#2025-04-25|1525.90
#2025-04-28|1544.19
#2025-04-29|1546.71
#2025-04-30|1552.07
#2025-05-01|1551.99
#2025-05-02|1563.36
#2025-05-05|1581.32
#2025-05-06|1578.95
#2025-05-07|1587.31
#2025-05-08|1550.91
#2025-05-09|1558.82
#2025-05-12|1602.55
#2025-05-13|1593.41
#2025-05-14|1617.12
#2025-05-15|1619.50
#2025-05-16|1624.79
#2025-05-19|1628.16
#2025-05-20|1619.42
#2025-05-21|1639.32
#2025-05-22|1630.84
#2025-05-23|1647.55
#2025-05-26|1656.10
#2025-05-27|1641.25
#2025-05-28|1636.82
#2025-05-29|1639.50
#2025-05-30|1620.01
#2025-06-02|1616.50
#2025-06-03|1622.71
#2025-06-04|1634.47
#2025-06-05|1644.43
#2025-06-06|1662.23
#2025-06-09|1664.97
#2025-06-10|1676.11
#2025-06-11|1687.68
#2025-06-12|1682.21
#2025-06-13|1671.33
#2025-06-16|1678.25
#2025-06-17|1663.24
#2025-06-18|1655.14
#2025-06-19|1621.55
#2025-06-20|1628.64
#2025-06-23|1626.79
#2025-06-24|1657.91
#2025-06-25|1662.52
#2025-06-26|1693.56
#2025-06-27|1713.85
#2025-06-30|1709.39
#2025-07-01|1713.38
#2025-07-02|1724.25
#2025-07-03|1743.28
#2025-07-04|1733.28
#2025-07-07|1706.02
#2025-07-08|1705.40
#2025-07-09|1687.70
#2025-07-10|1684.00
#2025-07-11|1683.02
#2025-07-14|1689.67
#2025-07-15|1700.86
#2025-07-16|1696.74
#2025-07-17|1708.58
#2025-07-18|1723.79
#2025-07-21|1749.32
#2025-07-22|1750.82
#2025-07-23|1767.21
#2025-07-24|1772.75
#2025-07-25|1758.34
#2025-07-28|1754.95
#2025-07-29|1764.60
#2025-07-30|1771.43
#2025-07-31|1740.85
#2025-08-01|1716.17
#2025-08-04|1738.64
#2025-08-05|1744.67
#2025-08-06|1750.49
#2025-08-07|1746.20
#2025-08-08|1748.77
#2025-08-11|1748.42
#2025-08-12|1751.73
#2025-08-13|1773.00
#2025-08-14|1767.48
#2025-08-15|1779.66
#2025-08-18|1790.69
#2025-08-19|1786.71
#2025-08-20|1781.41
#2025-08-21|1787.01
#2025-08-22|1774.27
#2025-08-25|1808.66
#2025-08-26|1795.37
#2025-08-27|1797.91
#2025-08-28|1782.66
#2025-08-29|1791.93
#2025-09-01|1821.36
#2025-09-02|1815.75
#2025-09-03|1846.90
#2025-09-04|1818.92
#2025-09-05|1841.67
#2025-09-08|1837.90
#2025-09-09|1855.57
#2025-09-10|1866.49
#2025-09-11|1864.15
#2025-09-12|1893.27
#2025-09-15|1893.34
#2025-09-16|1895.78
#2025-09-17|1896.54
#2025-09-18|1888.91
#2025-09-19|1902.98
#2025-09-22|1908.67
#2025-09-23|1904.65
#2025-09-24|1901.72
#2025-09-25|1911.44
#2025-09-26|1886.50
#2025-09-29|1918.93
#2025-09-30|1941.13
#2025-10-01|1949.41
#2025-10-02|1965.78
#2025-10-03|1976.43
#2025-10-06|1984.21
#2025-10-07|1988.29
#2025-10-08|2001.14
#2025-10-09|2048.09
#2025-10-10|2007.33
#2025-10-13|2016.68
#2025-10-14|1965.10
#2025-10-15|2000.74
#2025-10-16|2009.39
#2025-10-17|1980.76
#2025-10-20|1975.78
#2025-10-21|1979.80
#2025-10-22|1972.00
#2025-10-23|1978.99
#2025-10-24|1998.32
#2025-10-27|2010.32
#2025-10-28|1997.43
#2025-10-29|2017.05
#2025-10-30|2035.19
#2025-10-31|2011.20
#2025-11-03|2019.83
#2025-11-04|1977.51
#2025-11-05|1985.22
#2025-11-06|2007.08
#2025-11-07|2015.87
#2025-11-10|2033.95
#2025-11-11|2043.56
#2025-11-12|2053.30
#2025-11-13|2084.71
#2025-11-14|2056.25
#2025-11-17|2038.38
#2025-11-18|1993.67
#2025-11-19|2000.24
#2025-11-20|2003.41
#2025-11-21|1945.62
#2025-11-24|1954.57
#2025-11-25|1961.93
#2025-11-26|1971.42
#2025-11-27|1994.99
#2025-11-28|2002.01
#2025-12-01|2030.03
#2025-12-02|2032.78
#2025-12-03|2039.70
#2025-12-04|2035.49
#2025-12-05|2058.70
#2025-12-08|2029.65
#2025-12-09|2000.12
#2025-12-10|2014.80
#2025-12-11|2011.07
#2025-12-12|2060.70
#2025-12-15|2053.71
#2025-12-16|2014.72
#2025-12-17|2025.26
#2025-12-18|2026.99
#2025-12-19|2057.84
#2025-12-22|2094.41
#2025-12-23|2090.49
#2025-12-24|2088.18
#2025-12-25|2087.83
#2025-12-26|2090.35
#2025-12-29|2083.77
#2025-12-30|2112.32
#2025-12-31|2128.25
#2026-01-01|2132.67
#2026-01-02|2152.13
#2026-01-05|2148.17
#2026-01-06|2187.52
#2026-01-07|2207.49
#2026-01-08|2164.21
#2026-01-09|2172.34
#2026-01-12|2207.60
#2026-01-13|2214.48
#2026-01-14|2246.17
#2026-01-15|2253.44
#2026-01-16|2242.56
#2026-01-19|2249.03
#2026-01-20|2231.29
#2026-01-21|2228.27
#2026-01-22|2232.96
#2026-01-23|2231.20
#2026-01-26|2277.56
#2026-01-27|2303.60
#2026-01-28|2367.76
#2026-01-29|2386.88
#2026-01-30|2265.14
#2026-02-02|2178.81
#2026-02-03|2260.32
#2026-02-04|2297.70
#2026-02-05|2243.55
#2026-02-06|2220.01
#2026-02-09|2280.00
#2026-02-10|2293.32
#2026-02-11|2334.49
#2026-02-12|2348.39
#2026-02-13|2271.64
#2026-02-16|2307.29
#2026-02-17|2300.64
#2026-02-18|2311.03
#2026-02-19|2303.88
#2026-02-20|2302.12
#2026-02-23|2338.73
#2026-02-24|2341.24
#2026-02-25|2403.44
#2026-02-26|2391.59
#2026-02-27|2377.08
#2026-03-02|2382.37
#2026-03-03|2324.13
#2026-03-04|2251.45
#2026-03-05|2279.85
#2026-03-06|2259.11
#2026-03-09|2181.38
#2026-03-10|2227.09
#2026-03-11|2232.08
#2026-03-12|2221.51
#2026-03-13|2155.54
#2026-03-16|2141.57
#2026-03-17|2160.72
#2026-03-18|2170.53
#2026-03-19|2090.25
#2026-03-20|2073.11
#2026-03-23|1986.28
#2026-03-24|2042.34
#2026-03-25|2093.33
#2026-03-26|2068.42
#2026-03-27|2048.26
#2026-03-30|2071.99
#2026-03-31|2041.19
#2026-04-01|2114.51