Table Data - Nasdaq EM Asia Basic Materials Large Mid Cap TR Index
| Title | Nasdaq EM Asia Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMASIA55LMT |
| 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 2025-12-10 |
| Last Updated | 2025-12-10 10:44 PM CST |
| Notes | For more information about this series, see: NQEMASIA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 163.53 |
| 2001-04-02 | 161.30 |
| 2001-04-03 | 157.59 |
| 2001-04-04 | 154.95 |
| 2001-04-05 | 155.28 |
| 2001-04-06 | 158.30 |
| 2001-04-09 | 154.93 |
| 2001-04-10 | 153.71 |
| 2001-04-11 | 154.07 |
| 2001-04-12 | 150.63 |
| 2001-04-13 | . |
| 2001-04-16 | 150.90 |
| 2001-04-17 | 152.53 |
| 2001-04-18 | 156.17 |
| 2001-04-19 | 159.00 |
| 2001-04-20 | 156.92 |
| 2001-04-23 | 156.97 |
| 2001-04-24 | 158.04 |
| 2001-04-25 | 160.24 |
| 2001-04-26 | 160.58 |
| 2001-04-27 | 158.20 |
| 2001-04-30 | 159.66 |
| 2001-05-01 | 159.71 |
| 2001-05-02 | 160.38 |
| 2001-05-03 | 160.20 |
| 2001-05-04 | 157.81 |
| 2001-05-07 | 158.67 |
| 2001-05-08 | 157.84 |
| 2001-05-09 | 158.26 |
| 2001-05-10 | 155.95 |
| 2001-05-11 | 157.50 |
| 2001-05-14 | 157.28 |
| 2001-05-15 | 159.12 |
| 2001-05-16 | 158.62 |
| 2001-05-17 | 163.87 |
| 2001-05-18 | 164.87 |
| 2001-05-21 | 167.00 |
| 2001-05-22 | 168.66 |
| 2001-05-23 | 173.00 |
| 2001-05-24 | 171.16 |
| 2001-05-25 | 170.00 |
| 2001-05-28 | . |
| 2001-05-29 | 170.06 |
| 2001-05-30 | 168.41 |
| 2001-05-31 | 167.20 |
| 2001-06-01 | 165.28 |
| 2001-06-04 | 163.82 |
| 2001-06-05 | 163.88 |
| 2001-06-06 | 164.00 |
| 2001-06-07 | 162.26 |
| 2001-06-08 | 162.54 |
| 2001-06-11 | 162.11 |
| 2001-06-12 | 161.18 |
| 2001-06-13 | 159.48 |
| 2001-06-14 | 158.49 |
| 2001-06-15 | 159.39 |
| 2001-06-18 | 156.61 |
| 2001-06-19 | 158.06 |
| 2001-06-20 | 156.05 |
| 2001-06-21 | 157.33 |
| 2001-06-22 | 158.19 |
| 2001-06-25 | 157.62 |
| 2001-06-26 | 155.97 |
| 2001-06-27 | 156.37 |
| 2001-06-28 | 154.09 |
| 2001-06-29 | 158.52 |
| 2001-07-02 | 158.10 |
| 2001-07-03 | 157.10 |
| 2001-07-04 | . |
| 2001-07-05 | 155.79 |
| 2001-07-06 | 151.51 |
| 2001-07-09 | 151.02 |
| 2001-07-10 | 151.74 |
| 2001-07-11 | 148.35 |
| 2001-07-12 | 148.17 |
| 2001-07-13 | 144.12 |
| 2001-07-16 | 139.39 |
| 2001-07-17 | 136.98 |
| 2001-07-18 | 132.60 |
| 2001-07-19 | 131.13 |
| 2001-07-20 | 130.66 |
| 2001-07-23 | 130.27 |
| 2001-07-24 | 126.98 |
| 2001-07-25 | 125.93 |
| 2001-07-26 | 127.30 |
| 2001-07-27 | 128.93 |
| 2001-07-30 | 129.06 |
| 2001-07-31 | 129.44 |
| 2001-08-01 | 128.54 |
| 2001-08-02 | 130.86 |
| 2001-08-03 | 131.35 |
| 2001-08-06 | 130.32 |
| 2001-08-07 | 128.83 |
| 2001-08-08 | 131.55 |
| 2001-08-09 | 132.04 |
| 2001-08-10 | 132.74 |
| 2001-08-13 | 133.74 |
| 2001-08-14 | 135.17 |
| 2001-08-15 | 135.42 |
| 2001-08-16 | 139.19 |
| 2001-08-17 | 136.35 |
| 2001-08-20 | 136.00 |
| 2001-08-21 | 136.51 |
| 2001-08-22 | 137.41 |
| 2001-08-23 | 136.46 |
| 2001-08-24 | 134.21 |
| 2001-08-27 | 134.61 |
| 2001-08-28 | 133.62 |
| 2001-08-29 | 136.48 |
| 2001-08-30 | 138.33 |
| 2001-08-31 | 134.97 |
| 2001-09-03 | . |
| 2001-09-04 | 135.71 |
| 2001-09-05 | 133.97 |
| 2001-09-06 | 133.29 |
| 2001-09-07 | 133.07 |
| 2001-09-10 | 131.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 116.82 |
| 2001-09-18 | 116.69 |
| 2001-09-19 | 116.85 |
| 2001-09-20 | 114.10 |
| 2001-09-21 | 108.36 |
| 2001-09-24 | 108.96 |
| 2001-09-25 | 105.66 |
| 2001-09-26 | 108.87 |
| 2001-09-27 | 109.10 |
| 2001-09-28 | 114.23 |
| 2001-10-01 | 113.78 |
| 2001-10-02 | 111.66 |
| 2001-10-03 | 111.04 |
| 2001-10-04 | 113.26 |
| 2001-10-05 | 114.49 |
| 2001-10-08 | 112.87 |
| 2001-10-09 | 115.37 |
| 2001-10-10 | 115.83 |
| 2001-10-11 | 119.25 |
| 2001-10-12 | 117.71 |
| 2001-10-15 | 116.75 |
| 2001-10-16 | 117.98 |
| 2001-10-17 | 119.45 |
| 2001-10-18 | 118.22 |
| 2001-10-19 | 118.58 |
| 2001-10-22 | 118.92 |
| 2001-10-23 | 119.24 |
| 2001-10-24 | 120.66 |
| 2001-10-25 | 120.55 |
| 2001-10-26 | 121.63 |
| 2001-10-29 | 120.08 |
| 2001-10-30 | 117.72 |
| 2001-10-31 | 117.96 |
| 2001-11-01 | 117.90 |
| 2001-11-02 | 117.62 |
| 2001-11-05 | 117.71 |
| 2001-11-06 | 119.95 |
| 2001-11-07 | 119.39 |
| 2001-11-08 | 120.51 |
| 2001-11-09 | 123.10 |
| 2001-11-12 | 126.15 |
| 2001-11-13 | 125.45 |
| 2001-11-14 | 127.29 |
| 2001-11-15 | 129.01 |
| 2001-11-16 | 130.74 |
| 2001-11-19 | 135.80 |
| 2001-11-20 | 133.94 |
| 2001-11-21 | 136.86 |
| 2001-11-22 | . |
| 2001-11-23 | 139.75 |
| 2001-11-26 | 141.55 |
| 2001-11-27 | 138.44 |
| 2001-11-28 | 131.39 |
| 2001-11-29 | 131.65 |
| 2001-11-30 | 131.47 |
| 2001-12-03 | 133.59 |
| 2001-12-04 | 135.36 |
| 2001-12-05 | 140.68 |
| 2001-12-06 | 145.27 |
| 2001-12-07 | 149.33 |
| 2001-12-10 | 149.06 |
| 2001-12-11 | 145.89 |
| 2001-12-12 | 150.38 |
| 2001-12-13 | 147.94 |
| 2001-12-14 | 145.81 |
| 2001-12-17 | 144.74 |
| 2001-12-18 | 140.76 |
| 2001-12-19 | 136.46 |
| 2001-12-20 | 139.99 |
| 2001-12-21 | 138.46 |
| 2001-12-24 | 138.42 |
| 2001-12-25 | . |
| 2001-12-26 | 139.33 |
| 2001-12-27 | 139.49 |
| 2001-12-28 | 141.69 |
| 2001-12-31 | 143.59 |
| 2002-01-01 | . |
| 2002-01-02 | 146.74 |
| 2002-01-03 | 145.16 |
| 2002-01-04 | 150.40 |
| 2002-01-07 | 155.07 |
| 2002-01-08 | 153.02 |
| 2002-01-09 | 154.22 |
| 2002-01-10 | 151.19 |
| 2002-01-11 | 151.30 |
| 2002-01-14 | 150.38 |
| 2002-01-15 | 148.71 |
| 2002-01-16 | 147.27 |
| 2002-01-17 | 146.25 |
| 2002-01-18 | 147.15 |
| 2002-01-21 | . |
| 2002-01-22 | 150.67 |
| 2002-01-23 | 153.49 |
| 2002-01-24 | 155.27 |
| 2002-01-25 | 159.27 |
| 2002-01-28 | 163.21 |
| 2002-01-29 | 161.89 |
| 2002-01-30 | 163.77 |
| 2002-01-31 | 168.91 |
| 2002-02-01 | 166.90 |
| 2002-02-04 | 170.27 |
| 2002-02-05 | 168.81 |
| 2002-02-06 | 167.68 |
| 2002-02-07 | 167.99 |
| 2002-02-08 | 169.50 |
| 2002-02-11 | 169.17 |
| 2002-02-12 | 169.51 |
| 2002-02-13 | 169.59 |
| 2002-02-14 | 176.67 |
| 2002-02-15 | 176.00 |
| 2002-02-18 | . |
| 2002-02-19 | 171.07 |
| 2002-02-20 | 170.43 |
| 2002-02-21 | 172.42 |
| 2002-02-22 | 178.90 |
| 2002-02-25 | 178.80 |
| 2002-02-26 | 178.45 |
| 2002-02-27 | 180.56 |
| 2002-02-28 | 178.07 |
| 2002-03-01 | 181.39 |
| 2002-03-04 | 181.49 |
| 2002-03-05 | 180.90 |
| 2002-03-06 | 182.32 |
| 2002-03-07 | 180.94 |
| 2002-03-08 | 178.90 |
| 2002-03-11 | 181.08 |
| 2002-03-12 | 181.29 |
| 2002-03-13 | 182.37 |
| 2002-03-14 | 180.67 |
| 2002-03-15 | 179.98 |
| 2002-03-18 | 179.84 |
| 2002-03-19 | 179.50 |
| 2002-03-20 | 180.84 |
| 2002-03-21 | 181.29 |
| 2002-03-22 | 181.63 |
| 2002-03-25 | 179.48 |
| 2002-03-26 | 180.01 |
| 2002-03-27 | 180.64 |
| 2002-03-28 | 179.58 |
| 2002-03-29 | . |
| 2002-04-01 | 177.89 |
| 2002-04-02 | 181.83 |
| 2002-04-03 | 185.14 |
| 2002-04-04 | 182.83 |
| 2002-04-05 | 182.95 |
| 2002-04-08 | 180.92 |
| 2002-04-09 | 179.23 |
| 2002-04-10 | 175.21 |
| 2002-04-11 | 176.05 |
| 2002-04-12 | 179.54 |
| 2002-04-15 | 179.31 |
| 2002-04-16 | 177.75 |
| 2002-04-17 | 180.71 |
| 2002-04-18 | 182.06 |
| 2002-04-19 | 180.50 |
| 2002-04-22 | 177.14 |
| 2002-04-23 | 177.30 |
| 2002-04-24 | 174.33 |
| 2002-04-25 | 170.80 |
| 2002-04-26 | 172.28 |
| 2002-04-29 | 169.01 |
| 2002-04-30 | 168.51 |
| 2002-05-01 | 168.51 |
| 2002-05-02 | 167.32 |
| 2002-05-03 | 167.36 |
| 2002-05-06 | 163.10 |
| 2002-05-07 | 163.04 |
| 2002-05-08 | 165.22 |
| 2002-05-09 | 165.55 |
| 2002-05-10 | 165.54 |
| 2002-05-13 | 168.07 |
| 2002-05-14 | 168.22 |
| 2002-05-15 | 172.47 |
| 2002-05-16 | 171.47 |
| 2002-05-17 | 173.85 |
| 2002-05-20 | 172.17 |
| 2002-05-21 | 170.68 |
| 2002-05-22 | 175.21 |
| 2002-05-23 | 175.54 |
| 2002-05-24 | 177.84 |
| 2002-05-27 | . |
| 2002-05-28 | 175.35 |
| 2002-05-29 | 175.82 |
| 2002-05-30 | 180.12 |
| 2002-05-31 | 176.69 |
| 2002-06-03 | 178.20 |
| 2002-06-04 | 178.71 |
| 2002-06-05 | 181.21 |
| 2002-06-06 | 182.62 |
| 2002-06-07 | 182.11 |
| 2002-06-10 | 187.07 |
| 2002-06-11 | 187.71 |
| 2002-06-12 | 188.52 |
| 2002-06-13 | 188.68 |
| 2002-06-14 | 186.56 |
| 2002-06-17 | 186.95 |
| 2002-06-18 | 184.94 |
| 2002-06-19 | 180.28 |
| 2002-06-20 | 184.30 |
| 2002-06-21 | 185.53 |
| 2002-06-24 | 186.38 |
| 2002-06-25 | 184.71 |
| 2002-06-26 | 179.87 |
| 2002-06-27 | 176.24 |
| 2002-06-28 | 178.01 |
| 2002-07-01 | 176.40 |
| 2002-07-02 | 177.12 |
| 2002-07-03 | 179.14 |
| 2002-07-04 | . |
| 2002-07-05 | 185.40 |
| 2002-07-08 | 187.03 |
| 2002-07-09 | 188.53 |
| 2002-07-10 | 188.09 |
| 2002-07-11 | 187.27 |
| 2002-07-12 | 194.19 |
| 2002-07-15 | 192.31 |
| 2002-07-16 | 188.44 |
| 2002-07-17 | 188.79 |
| 2002-07-18 | 192.02 |
| 2002-07-19 | 188.09 |
| 2002-07-22 | 186.89 |
| 2002-07-23 | 187.99 |
| 2002-07-24 | 184.78 |
| 2002-07-25 | 184.60 |
| 2002-07-26 | 177.71 |
| 2002-07-29 | 174.36 |
| 2002-07-30 | 176.70 |
| 2002-07-31 | 176.61 |
| 2002-08-01 | 176.12 |
| 2002-08-02 | 175.26 |
| 2002-08-05 | 165.89 |
| 2002-08-06 | 160.51 |
| 2002-08-07 | 163.70 |
| 2002-08-08 | 161.45 |
| 2002-08-09 | 166.12 |
| 2002-08-12 | 165.97 |
| 2002-08-13 | 167.16 |
| 2002-08-14 | 169.10 |
| 2002-08-15 | 168.85 |
| 2002-08-16 | 168.14 |
| 2002-08-19 | 165.91 |
| 2002-08-20 | 169.18 |
| 2002-08-21 | 169.62 |
| 2002-08-22 | 170.34 |
| 2002-08-23 | 170.74 |
| 2002-08-26 | 171.17 |
| 2002-08-27 | 169.19 |
| 2002-08-28 | 168.10 |
| 2002-08-29 | 168.00 |
| 2002-08-30 | 167.85 |
| 2002-09-02 | . |
| 2002-09-03 | 168.75 |
| 2002-09-04 | 167.81 |
| 2002-09-05 | 167.40 |
| 2002-09-06 | 166.15 |
| 2002-09-09 | 166.83 |
| 2002-09-10 | 169.64 |
| 2002-09-11 | 169.97 |
| 2002-09-12 | 169.57 |
| 2002-09-13 | 167.31 |
| 2002-09-16 | 162.66 |
| 2002-09-17 | 168.20 |
| 2002-09-18 | 164.89 |
| 2002-09-19 | 164.40 |
| 2002-09-20 | 161.78 |
| 2002-09-23 | 153.63 |
| 2002-09-24 | 147.60 |
| 2002-09-25 | 143.81 |
| 2002-09-26 | 145.88 |
| 2002-09-27 | 147.55 |
| 2002-09-30 | 147.52 |
| 2002-10-01 | 147.81 |
| 2002-10-02 | 148.96 |
| 2002-10-03 | 148.01 |
| 2002-10-04 | 149.21 |
| 2002-10-07 | 145.15 |
| 2002-10-08 | 146.83 |
| 2002-10-09 | 145.81 |
| 2002-10-10 | 142.49 |
| 2002-10-11 | 142.20 |
| 2002-10-14 | 146.05 |
| 2002-10-15 | 149.59 |
| 2002-10-16 | 149.78 |
| 2002-10-17 | 151.83 |
| 2002-10-18 | 156.12 |
| 2002-10-21 | 154.69 |
| 2002-10-22 | 156.01 |
| 2002-10-23 | 162.92 |
| 2002-10-24 | 160.79 |
| 2002-10-25 | 159.70 |
| 2002-10-28 | 161.97 |
| 2002-10-29 | 161.85 |
| 2002-10-30 | 160.97 |
| 2002-10-31 | 165.39 |
| 2002-11-01 | 160.80 |
| 2002-11-04 | 164.13 |
| 2002-11-05 | 162.94 |
| 2002-11-06 | 166.40 |
| 2002-11-07 | 167.85 |
| 2002-11-08 | 169.89 |
| 2002-11-11 | 169.00 |
| 2002-11-12 | 171.46 |
| 2002-11-13 | 173.21 |
| 2002-11-14 | 171.74 |
| 2002-11-15 | 177.46 |
| 2002-11-18 | 176.86 |
| 2002-11-19 | 176.61 |
| 2002-11-20 | 174.64 |
| 2002-11-21 | 172.12 |
| 2002-11-22 | 175.68 |
| 2002-11-25 | 176.05 |
| 2002-11-26 | 176.86 |
| 2002-11-27 | 177.30 |
| 2002-11-28 | . |
| 2002-11-29 | 179.18 |
| 2002-12-02 | 181.14 |
| 2002-12-03 | 182.47 |
| 2002-12-04 | 181.20 |
| 2002-12-05 | 182.90 |
| 2002-12-06 | 183.57 |
| 2002-12-09 | 186.45 |
| 2002-12-10 | 183.25 |
| 2002-12-11 | 180.54 |
| 2002-12-12 | 183.62 |
| 2002-12-13 | 182.83 |
| 2002-12-16 | 182.47 |
| 2002-12-17 | 183.65 |
| 2002-12-18 | 183.01 |
| 2002-12-19 | 185.33 |
| 2002-12-20 | 186.75 |
| 2002-12-23 | 187.97 |
| 2002-12-24 | 185.32 |
| 2002-12-25 | . |
| 2002-12-26 | 183.20 |
| 2002-12-27 | 185.46 |
| 2002-12-30 | 182.75 |
| 2002-12-31 | 182.29 |
| 2003-01-01 | . |
| 2003-01-02 | 182.75 |
| 2003-01-03 | 186.93 |
| 2003-01-06 | 192.22 |
| 2003-01-07 | 191.80 |
| 2003-01-08 | 198.72 |
| 2003-01-09 | 199.15 |
| 2003-01-10 | 201.36 |
| 2003-01-13 | 205.12 |
| 2003-01-14 | 204.41 |
| 2003-01-15 | 205.81 |
| 2003-01-16 | 200.74 |
| 2003-01-17 | 200.12 |
| 2003-01-20 | . |
| 2003-01-21 | 200.92 |
| 2003-01-22 | 204.47 |
| 2003-01-23 | 204.59 |
| 2003-01-24 | 201.04 |
| 2003-01-27 | 195.43 |
| 2003-01-28 | 196.37 |
| 2003-01-29 | 195.10 |
| 2003-01-30 | 194.76 |
| 2003-01-31 | 195.54 |
| 2003-02-03 | 196.59 |
| 2003-02-04 | 196.82 |
| 2003-02-05 | 198.56 |
| 2003-02-06 | 197.11 |
| 2003-02-07 | 192.90 |
| 2003-02-10 | 192.80 |
| 2003-02-11 | 190.48 |
| 2003-02-12 | 192.71 |
| 2003-02-13 | 188.55 |
| 2003-02-14 | 184.82 |
| 2003-02-17 | . |
| 2003-02-18 | 186.93 |
| 2003-02-19 | 184.41 |
| 2003-02-20 | 181.25 |
| 2003-02-21 | 183.29 |
| 2003-02-24 | 187.83 |
| 2003-02-25 | 182.89 |
| 2003-02-26 | 182.49 |
| 2003-02-27 | 182.77 |
| 2003-02-28 | 182.16 |
| 2003-03-03 | 184.76 |
| 2003-03-04 | 181.92 |
| 2003-03-05 | 177.99 |
| 2003-03-06 | 175.61 |
| 2003-03-07 | 172.50 |
| 2003-03-10 | 169.83 |
| 2003-03-11 | 165.24 |
| 2003-03-12 | 164.83 |
| 2003-03-13 | 167.21 |
| 2003-03-14 | 172.03 |
| 2003-03-17 | 169.68 |
| 2003-03-18 | 173.96 |
| 2003-03-19 | 172.84 |
| 2003-03-20 | 178.26 |
| 2003-03-21 | 178.91 |
| 2003-03-24 | 177.22 |
| 2003-03-25 | 176.14 |
| 2003-03-26 | 176.35 |
| 2003-03-27 | 176.75 |
| 2003-03-28 | 176.80 |
| 2003-03-31 | 171.80 |
| 2003-04-01 | 172.18 |
| 2003-04-02 | 172.02 |
| 2003-04-03 | 172.98 |
| 2003-04-04 | 177.53 |
| 2003-04-07 | 182.02 |
| 2003-04-08 | 182.53 |
| 2003-04-09 | 181.37 |
| 2003-04-10 | 182.96 |
| 2003-04-11 | 181.88 |
| 2003-04-14 | 181.44 |
| 2003-04-15 | 182.12 |
| 2003-04-16 | 183.71 |
| 2003-04-17 | 183.72 |
| 2003-04-18 | . |
| 2003-04-21 | 181.84 |
| 2003-04-22 | 179.38 |
| 2003-04-23 | 177.66 |
| 2003-04-24 | 170.39 |
| 2003-04-25 | 165.03 |
| 2003-04-28 | 165.40 |
| 2003-04-29 | 172.22 |
| 2003-04-30 | 169.77 |
| 2003-05-01 | 169.80 |
| 2003-05-02 | 170.14 |
| 2003-05-05 | 170.35 |
| 2003-05-06 | 172.29 |
| 2003-05-07 | 175.80 |
| 2003-05-08 | 173.73 |
| 2003-05-09 | 176.28 |
| 2003-05-12 | 177.52 |
| 2003-05-13 | 178.23 |
| 2003-05-14 | 178.62 |
| 2003-05-15 | 179.89 |
| 2003-05-16 | 178.22 |
| 2003-05-19 | 178.43 |
| 2003-05-20 | 180.11 |
| 2003-05-21 | 180.19 |
| 2003-05-22 | 182.87 |
| 2003-05-23 | 184.08 |
| 2003-05-26 | . |
| 2003-05-27 | 186.89 |
| 2003-05-28 | 189.51 |
| 2003-05-29 | 191.58 |
| 2003-05-30 | 188.29 |
| 2003-06-02 | 191.60 |
| 2003-06-03 | 190.32 |
| 2003-06-04 | 192.08 |
| 2003-06-05 | 197.29 |
| 2003-06-06 | 197.30 |
| 2003-06-09 | 199.98 |
| 2003-06-10 | 198.61 |
| 2003-06-11 | 199.25 |
| 2003-06-12 | 203.67 |
| 2003-06-13 | 205.86 |
| 2003-06-16 | 206.31 |
| 2003-06-17 | 209.80 |
| 2003-06-18 | 210.80 |
| 2003-06-19 | 212.26 |
| 2003-06-20 | 210.91 |
| 2003-06-23 | 208.40 |
| 2003-06-24 | 208.09 |
| 2003-06-25 | 209.57 |
| 2003-06-26 | 210.19 |
| 2003-06-27 | 212.00 |
| 2003-06-30 | 211.77 |
| 2003-07-01 | 213.90 |
| 2003-07-02 | 216.06 |
| 2003-07-03 | 217.90 |
| 2003-07-04 | . |
| 2003-07-07 | 222.12 |
| 2003-07-08 | 224.48 |
| 2003-07-09 | 225.11 |
| 2003-07-10 | 224.02 |
| 2003-07-11 | 221.52 |
| 2003-07-14 | 225.18 |
| 2003-07-15 | 224.48 |
| 2003-07-16 | 229.04 |
| 2003-07-17 | 225.61 |
| 2003-07-18 | 224.58 |
| 2003-07-21 | 224.61 |
| 2003-07-22 | 226.79 |
| 2003-07-23 | 227.12 |
| 2003-07-24 | 230.88 |
| 2003-07-25 | 232.73 |
| 2003-07-28 | 236.38 |
| 2003-07-29 | 234.18 |
| 2003-07-30 | 232.94 |
| 2003-07-31 | 234.23 |
| 2003-08-01 | 236.50 |
| 2003-08-04 | 236.73 |
| 2003-08-05 | 233.48 |
| 2003-08-06 | 233.39 |
| 2003-08-07 | 234.53 |
| 2003-08-08 | 236.09 |
| 2003-08-11 | 238.59 |
| 2003-08-12 | 238.85 |
| 2003-08-13 | 246.56 |
| 2003-08-14 | 249.43 |
| 2003-08-15 | 250.95 |
| 2003-08-18 | 252.56 |
| 2003-08-19 | 251.73 |
| 2003-08-20 | 250.91 |
| 2003-08-21 | 255.01 |
| 2003-08-22 | 258.15 |
| 2003-08-25 | 257.80 |
| 2003-08-26 | 256.88 |
| 2003-08-27 | 254.44 |
| 2003-08-28 | 251.13 |
| 2003-08-29 | 253.48 |
| 2003-09-01 | . |
| 2003-09-02 | 260.48 |
| 2003-09-03 | 261.55 |
| 2003-09-04 | 261.30 |
| 2003-09-05 | 263.53 |
| 2003-09-08 | 265.63 |
| 2003-09-09 | 261.60 |
| 2003-09-10 | 258.19 |
| 2003-09-11 | 257.81 |
| 2003-09-12 | 257.51 |
| 2003-09-15 | 252.60 |
| 2003-09-16 | 256.46 |
| 2003-09-17 | 254.14 |
| 2003-09-18 | 251.50 |
| 2003-09-19 | 252.62 |
| 2003-09-22 | 249.10 |
| 2003-09-23 | 251.64 |
| 2003-09-24 | 254.43 |
| 2003-09-25 | 253.99 |
| 2003-09-26 | 254.63 |
| 2003-09-29 | 254.66 |
| 2003-09-30 | 255.67 |
| 2003-10-01 | 252.61 |
| 2003-10-02 | 257.34 |
| 2003-10-03 | 260.96 |
| 2003-10-06 | 265.32 |
| 2003-10-07 | 266.99 |
| 2003-10-08 | 267.32 |
| 2003-10-09 | 270.61 |
| 2003-10-10 | 273.25 |
| 2003-10-13 | 278.23 |
| 2003-10-14 | 276.01 |
| 2003-10-15 | 278.32 |
| 2003-10-16 | 282.12 |
| 2003-10-17 | 281.12 |
| 2003-10-20 | 282.10 |
| 2003-10-21 | 280.99 |
| 2003-10-22 | 281.26 |
| 2003-10-23 | 273.78 |
| 2003-10-24 | 274.63 |
| 2003-10-27 | 277.00 |
| 2003-10-28 | 281.42 |
| 2003-10-29 | 283.03 |
| 2003-10-30 | 285.78 |
| 2003-10-31 | 289.03 |
| 2003-11-03 | 296.66 |
| 2003-11-04 | 295.92 |
| 2003-11-05 | 297.69 |
| 2003-11-06 | 293.69 |
| 2003-11-07 | 293.29 |
| 2003-11-10 | 293.75 |
| 2003-11-11 | 292.11 |
| 2003-11-12 | 294.93 |
| 2003-11-13 | 295.64 |
| 2003-11-14 | 294.10 |
| 2003-11-17 | 290.40 |
| 2003-11-18 | 289.55 |
| 2003-11-19 | 285.28 |
| 2003-11-20 | 282.25 |
| 2003-11-21 | 281.09 |
| 2003-11-24 | 277.98 |
| 2003-11-25 | 280.40 |
| 2003-11-26 | 283.11 |
| 2003-11-27 | . |
| 2003-11-28 | 286.82 |
| 2003-12-01 | 292.52 |
| 2003-12-02 | 296.27 |
| 2003-12-03 | 296.52 |
| 2003-12-04 | 298.89 |
| 2003-12-05 | 296.66 |
| 2003-12-08 | 296.09 |
| 2003-12-09 | 300.14 |
| 2003-12-10 | 302.41 |
| 2003-12-11 | 302.14 |
| 2003-12-12 | 306.08 |
| 2003-12-15 | 309.83 |
| 2003-12-16 | 309.58 |
| 2003-12-17 | 306.67 |
| 2003-12-18 | 310.38 |
| 2003-12-19 | 313.25 |
| 2003-12-22 | 316.60 |
| 2003-12-23 | 315.88 |
| 2003-12-24 | 315.40 |
| 2003-12-25 | . |
| 2003-12-26 | 312.24 |
| 2003-12-29 | 314.12 |
| 2003-12-30 | 319.07 |
| 2003-12-31 | 324.83 |
| 2004-01-01 | . |
| 2004-01-02 | 331.65 |
| 2004-01-05 | 335.33 |
| 2004-01-06 | 335.07 |
| 2004-01-07 | 335.67 |
| 2004-01-08 | 337.50 |
| 2004-01-09 | 335.04 |
| 2004-01-12 | 333.98 |
| 2004-01-13 | 332.96 |
| 2004-01-14 | 335.28 |
| 2004-01-15 | 329.57 |
| 2004-01-16 | 326.72 |
| 2004-01-19 | . |
| 2004-01-20 | 330.75 |
| 2004-01-21 | 327.61 |
| 2004-01-22 | 324.16 |
| 2004-01-23 | 326.71 |
| 2004-01-26 | 325.47 |
| 2004-01-27 | 331.58 |
| 2004-01-28 | 328.99 |
| 2004-01-29 | 323.06 |
| 2004-01-30 | 316.60 |
| 2004-02-02 | 316.24 |
| 2004-02-03 | 315.65 |
| 2004-02-04 | 318.14 |
| 2004-02-05 | 319.27 |
| 2004-02-06 | 323.93 |
| 2004-02-09 | 330.94 |
| 2004-02-10 | 332.21 |
| 2004-02-11 | 332.31 |
| 2004-02-12 | 334.10 |
| 2004-02-13 | 337.33 |
| 2004-02-16 | . |
| 2004-02-17 | 340.49 |
| 2004-02-18 | 337.39 |
| 2004-02-19 | 336.11 |
| 2004-02-20 | 334.93 |
| 2004-02-23 | 330.14 |
| 2004-02-24 | 327.35 |
| 2004-02-25 | 326.13 |
| 2004-02-26 | 326.12 |
| 2004-02-27 | 333.20 |
| 2004-03-01 | 337.96 |
| 2004-03-02 | 343.38 |
| 2004-03-03 | 341.07 |
| 2004-03-04 | 342.21 |
| 2004-03-05 | 340.62 |
| 2004-03-08 | 340.33 |
| 2004-03-09 | 339.80 |
| 2004-03-10 | 332.36 |
| 2004-03-11 | 330.61 |
| 2004-03-12 | 327.12 |
| 2004-03-15 | 322.74 |
| 2004-03-16 | 322.14 |
| 2004-03-17 | 325.25 |
| 2004-03-18 | 325.29 |
| 2004-03-19 | 327.01 |
| 2004-03-22 | 312.72 |
| 2004-03-23 | 313.92 |
| 2004-03-24 | 314.86 |
| 2004-03-25 | 313.12 |
| 2004-03-26 | 314.05 |
| 2004-03-29 | 323.32 |
| 2004-03-30 | 325.17 |
| 2004-03-31 | 327.99 |
| 2004-04-01 | 331.72 |
| 2004-04-02 | 337.05 |
| 2004-04-05 | 341.14 |
| 2004-04-06 | 341.59 |
| 2004-04-07 | 345.26 |
| 2004-04-08 | 348.89 |
| 2004-04-09 | . |
| 2004-04-12 | 348.12 |
| 2004-04-13 | 347.33 |
| 2004-04-14 | 343.97 |
| 2004-04-15 | 340.44 |
| 2004-04-16 | 338.82 |
| 2004-04-19 | 337.19 |
| 2004-04-20 | 335.26 |
| 2004-04-21 | 333.82 |
| 2004-04-22 | 328.99 |
| 2004-04-23 | 330.58 |
| 2004-04-26 | 325.69 |
| 2004-04-27 | 319.20 |
| 2004-04-28 | 318.29 |
| 2004-04-29 | 302.57 |
| 2004-04-30 | 291.82 |
| 2004-05-03 | 286.22 |
| 2004-05-04 | 295.22 |
| 2004-05-05 | 290.03 |
| 2004-05-06 | 290.67 |
| 2004-05-07 | 289.97 |
| 2004-05-10 | 271.13 |
| 2004-05-11 | 269.87 |
| 2004-05-12 | 276.57 |
| 2004-05-13 | 273.72 |
| 2004-05-14 | 263.39 |
| 2004-05-17 | 245.38 |
| 2004-05-18 | 252.17 |
| 2004-05-19 | 270.50 |
| 2004-05-20 | 266.93 |
| 2004-05-21 | 273.08 |
| 2004-05-24 | 274.63 |
| 2004-05-25 | 275.56 |
| 2004-05-26 | 275.86 |
| 2004-05-27 | 278.85 |
| 2004-05-28 | 280.20 |
| 2004-05-31 | . |
| 2004-06-01 | 277.20 |
| 2004-06-02 | 277.16 |
| 2004-06-03 | 268.07 |
| 2004-06-04 | 271.80 |
| 2004-06-07 | 280.71 |
| 2004-06-08 | 283.44 |
| 2004-06-09 | 282.21 |
| 2004-06-10 | 279.16 |
| 2004-06-11 | . |
| 2004-06-14 | 269.23 |
| 2004-06-15 | 273.45 |
| 2004-06-16 | 274.38 |
| 2004-06-17 | 275.91 |
| 2004-06-18 | 271.65 |
| 2004-06-21 | 272.06 |
| 2004-06-22 | 271.08 |
| 2004-06-23 | 274.59 |
| 2004-06-24 | 282.73 |
| 2004-06-25 | 288.22 |
| 2004-06-28 | 288.25 |
| 2004-06-29 | 290.01 |
| 2004-06-30 | 291.13 |
| 2004-07-01 | 294.49 |
| 2004-07-02 | 292.69 |
| 2004-07-05 | . |
| 2004-07-06 | 297.71 |
| 2004-07-07 | 299.49 |
| 2004-07-08 | 297.40 |
| 2004-07-09 | 298.70 |
| 2004-07-12 | 299.79 |
| 2004-07-13 | 299.50 |
| 2004-07-14 | 294.79 |
| 2004-07-15 | 294.51 |
| 2004-07-16 | 298.58 |
| 2004-07-19 | 302.55 |
| 2004-07-20 | 299.28 |
| 2004-07-21 | 303.13 |
| 2004-07-22 | 302.80 |
| 2004-07-23 | 303.79 |
| 2004-07-26 | 304.24 |
| 2004-07-27 | 300.07 |
| 2004-07-28 | 300.22 |
| 2004-07-29 | 301.07 |
| 2004-07-30 | 305.55 |
| 2004-08-02 | 304.92 |
| 2004-08-03 | 302.63 |
| 2004-08-04 | 302.08 |
| 2004-08-05 | 305.49 |
| 2004-08-06 | 300.16 |
| 2004-08-09 | 302.36 |
| 2004-08-10 | 304.00 |
| 2004-08-11 | 301.25 |
| 2004-08-12 | 302.41 |
| 2004-08-13 | 301.96 |
| 2004-08-16 | 301.01 |
| 2004-08-17 | 302.42 |
| 2004-08-18 | 305.89 |
| 2004-08-19 | 311.77 |
| 2004-08-20 | 310.85 |
| 2004-08-23 | 309.63 |
| 2004-08-24 | 309.07 |
| 2004-08-25 | 309.95 |
| 2004-08-26 | 313.06 |
| 2004-08-27 | 311.54 |
| 2004-08-30 | 314.97 |
| 2004-08-31 | 317.91 |
| 2004-09-01 | 320.89 |
| 2004-09-02 | 320.32 |
| 2004-09-03 | 321.83 |
| 2004-09-06 | . |
| 2004-09-07 | 328.06 |
| 2004-09-08 | 329.18 |
| 2004-09-09 | 329.13 |
| 2004-09-10 | 333.65 |
| 2004-09-13 | 337.67 |
| 2004-09-14 | 334.99 |
| 2004-09-15 | 334.32 |
| 2004-09-16 | 339.64 |
| 2004-09-17 | 338.63 |
| 2004-09-20 | 345.09 |
| 2004-09-21 | 346.22 |
| 2004-09-22 | 344.29 |
| 2004-09-23 | 343.10 |
| 2004-09-24 | 342.20 |
| 2004-09-27 | 341.83 |
| 2004-09-28 | 339.74 |
| 2004-09-29 | 340.33 |
| 2004-09-30 | 344.78 |
| 2004-10-01 | 354.89 |
| 2004-10-04 | 361.77 |
| 2004-10-05 | 359.18 |
| 2004-10-06 | 359.54 |
| 2004-10-07 | 365.30 |
| 2004-10-08 | 366.02 |
| 2004-10-11 | 366.39 |
| 2004-10-12 | 361.28 |
| 2004-10-13 | 358.63 |
| 2004-10-14 | 345.11 |
| 2004-10-15 | 346.17 |
| 2004-10-18 | 346.44 |
| 2004-10-19 | 346.81 |
| 2004-10-20 | 340.47 |
| 2004-10-21 | 336.81 |
| 2004-10-22 | 335.84 |
| 2004-10-25 | 333.60 |
| 2004-10-26 | 336.28 |
| 2004-10-27 | 338.24 |
| 2004-10-28 | 343.08 |
| 2004-10-29 | 337.48 |
| 2004-11-01 | 335.11 |
| 2004-11-02 | 340.85 |
| 2004-11-03 | 345.40 |
| 2004-11-04 | 344.94 |
| 2004-11-05 | 350.15 |
| 2004-11-08 | 352.31 |
| 2004-11-09 | 352.20 |
| 2004-11-10 | 353.29 |
| 2004-11-11 | 352.70 |
| 2004-11-12 | 355.76 |
| 2004-11-15 | 360.41 |
| 2004-11-16 | 357.82 |
| 2004-11-17 | 362.03 |
| 2004-11-18 | 362.76 |
| 2004-11-19 | 359.66 |
| 2004-11-22 | 355.58 |
| 2004-11-23 | 357.01 |
| 2004-11-24 | 361.18 |
| 2004-11-25 | . |
| 2004-11-26 | 363.57 |
| 2004-11-29 | 369.19 |
| 2004-11-30 | 373.34 |
| 2004-12-01 | 373.45 |
| 2004-12-02 | 383.40 |
| 2004-12-03 | 380.47 |
| 2004-12-06 | 381.75 |
| 2004-12-07 | 374.34 |
| 2004-12-08 | 367.34 |
| 2004-12-09 | 367.98 |
| 2004-12-10 | 360.83 |
| 2004-12-13 | 362.29 |
| 2004-12-14 | 366.34 |
| 2004-12-15 | 369.58 |
| 2004-12-16 | 368.86 |
| 2004-12-17 | 366.80 |
| 2004-12-20 | 369.53 |
| 2004-12-21 | 370.46 |
| 2004-12-22 | 372.04 |
| 2004-12-23 | 375.07 |
| 2004-12-24 | . |
| 2004-12-27 | 377.98 |
| 2004-12-28 | 381.78 |
| 2004-12-29 | 385.31 |
| 2004-12-30 | 386.64 |
| 2004-12-31 | 388.56 |
| 2005-01-03 | 388.69 |
| 2005-01-04 | 383.51 |
| 2005-01-05 | 375.70 |
| 2005-01-06 | 370.89 |
| 2005-01-07 | 372.95 |
| 2005-01-10 | 369.90 |
| 2005-01-11 | 374.43 |
| 2005-01-12 | 372.67 |
| 2005-01-13 | 377.63 |
| 2005-01-14 | 377.79 |
| 2005-01-17 | . |
| 2005-01-18 | 382.36 |
| 2005-01-19 | 381.35 |
| 2005-01-20 | 379.23 |
| 2005-01-21 | 376.18 |
| 2005-01-24 | 375.60 |
| 2005-01-25 | 376.93 |
| 2005-01-26 | 377.25 |
| 2005-01-27 | 378.32 |
#2005-01-28| 381.48
#2005-01-31| 385.13
#2005-02-01| 385.69
#2005-02-02| 385.54
#2005-02-03| 391.12
#2005-02-04| 391.88
#2005-02-07| 392.78
#2005-02-08| 391.54
#2005-02-09| 391.47
#2005-02-10| 391.10
#2005-02-11| 392.70
#2005-02-14| 397.59
#2005-02-15| 398.25
#2005-02-16| 399.42
#2005-02-17| 399.55
#2005-02-18| 402.23
#2005-02-21| .
#2005-02-22| 407.43
#2005-02-23| 408.84
#2005-02-24| 413.12
#2005-02-25| 418.94
#2005-02-28| 426.50
#2005-03-01| 431.66
#2005-03-02| 427.10
#2005-03-03| 427.00
#2005-03-04| 429.73
#2005-03-07| 436.77
#2005-03-08| 433.71
#2005-03-09| 431.89
#2005-03-10| 429.72
#2005-03-11| 431.31
#2005-03-14| 427.78
#2005-03-15| 420.54
#2005-03-16| 421.26
#2005-03-17| 417.00
#2005-03-18| 418.74
#2005-03-21| 419.59
#2005-03-22| 412.99
#2005-03-23| 408.34
#2005-03-24| 402.66
#2005-03-25| .
#2005-03-28| 405.34
#2005-03-29| 397.13
#2005-03-30| 395.62
#2005-03-31| 399.82
#2005-04-01| 406.28
#2005-04-04| 403.44
#2005-04-05| 402.10
#2005-04-06| 402.66
#2005-04-07| 401.08
#2005-04-08| 400.41
#2005-04-11| 397.65
#2005-04-12| 396.87
#2005-04-13| 397.86
#2005-04-14| 391.57
#2005-04-15| 381.42
#2005-04-18| 372.18
#2005-04-19| 375.56
#2005-04-20| 378.71
#2005-04-21| 380.14
#2005-04-22| 381.87
#2005-04-25| 381.46
#2005-04-26| 383.38
#2005-04-27| 379.11
#2005-04-28| 379.02
#2005-04-29| 377.59
#2005-05-02| 379.34
#2005-05-03| 380.98
#2005-05-04| 386.05
#2005-05-05| 389.45
#2005-05-06| 392.41
#2005-05-09| 390.64
#2005-05-10| 388.71
#2005-05-11| 385.25
#2005-05-12| 384.47
#2005-05-13| 381.20
#2005-05-16| 373.85
#2005-05-17| 368.64
#2005-05-18| 369.72
#2005-05-19| 374.61
#2005-05-20| 374.86
#2005-05-23| 372.48
#2005-05-24| 373.18
#2005-05-25| 369.15
#2005-05-26| 368.35
#2005-05-27| 370.10
#2005-05-30| .
#2005-05-31| 370.92
#2005-06-01| 368.52
#2005-06-02| 371.22
#2005-06-03| 376.47
#2005-06-06| 378.33
#2005-06-07| 376.13
#2005-06-08| 377.10
#2005-06-09| 375.79
#2005-06-10| 376.20
#2005-06-13| 375.53
#2005-06-14| 380.08
#2005-06-15| 382.28
#2005-06-16| 384.28
#2005-06-17| 386.95
#2005-06-20| 391.19
#2005-06-21| 393.95
#2005-06-22| 398.96
#2005-06-23| 396.36
#2005-06-24| 394.73
#2005-06-27| 393.34
#2005-06-28| 390.74
#2005-06-29| 390.69
#2005-06-30| 390.72
#2005-07-01| 389.89
#2005-07-04| .
#2005-07-05| 384.72
#2005-07-06| 386.89
#2005-07-07| 382.25
#2005-07-08| 381.10
#2005-07-11| 387.26
#2005-07-12| 393.05
#2005-07-13| 394.24
#2005-07-14| 396.66
#2005-07-15| 397.97
#2005-07-18| 398.62
#2005-07-19| 397.72
#2005-07-20| 401.61
#2005-07-21| 405.13
#2005-07-22| 408.46
#2005-07-25| 409.15
#2005-07-26| 406.51
#2005-07-27| 404.53
#2005-07-28| 404.28
#2005-07-29| 403.07
#2005-08-01| 403.00
#2005-08-02| 412.35
#2005-08-03| 417.18
#2005-08-04| 422.69
#2005-08-05| 419.79
#2005-08-08| 415.46
#2005-08-09| 417.57
#2005-08-10| 419.19
#2005-08-11| 421.39
#2005-08-12| 425.73
#2005-08-15| 422.66
#2005-08-16| 420.60
#2005-08-17| 420.28
#2005-08-18| 414.23
#2005-08-19| 410.71
#2005-08-22| 413.97
#2005-08-23| 412.02
#2005-08-24| 405.99
#2005-08-25| 406.80
#2005-08-26| 406.93
#2005-08-29| 403.24
#2005-08-30| 407.01
#2005-08-31| 408.04
#2005-09-01| 412.85
#2005-09-02| 419.19
#2005-09-05| .
#2005-09-06| 420.17
#2005-09-07| 421.52
#2005-09-08| 421.69
#2005-09-09| 419.99
#2005-09-12| 422.14
#2005-09-13| 420.28
#2005-09-14| 420.83
#2005-09-15| 424.07
#2005-09-16| 425.26
#2005-09-19| 426.33
#2005-09-20| 432.18
#2005-09-21| 429.19
#2005-09-22| 423.50
#2005-09-23| 420.60
#2005-09-26| 426.71
#2005-09-27| 426.86
#2005-09-28| 428.11
#2005-09-29| 431.28
#2005-09-30| 431.85
#2005-10-03| 431.08
#2005-10-04| 434.62
#2005-10-05| 428.34
#2005-10-06| 420.70
#2005-10-07| 419.78
#2005-10-10| 420.93
#2005-10-11| 420.10
#2005-10-12| 416.43
#2005-10-13| 409.87
#2005-10-14| 407.72
#2005-10-17| 405.33
#2005-10-18| 404.77
#2005-10-19| 395.59
#2005-10-20| 397.06
#2005-10-21| 399.58
#2005-10-24| 397.51
#2005-10-25| 397.29
#2005-10-26| 397.76
#2005-10-27| 397.36
#2005-10-28| 394.65
#2005-10-31| 401.06
#2005-11-01| 406.19
#2005-11-02| 411.12
#2005-11-03| 411.02
#2005-11-04| 408.80
#2005-11-07| 407.85
#2005-11-08| 404.84
#2005-11-09| 409.85
#2005-11-10| 410.64
#2005-11-11| 413.40
#2005-11-14| 410.95
#2005-11-15| 410.03
#2005-11-16| 408.25
#2005-11-17| 409.30
#2005-11-18| 408.86
#2005-11-21| 409.06
#2005-11-22| 405.88
#2005-11-23| 408.70
#2005-11-24| .
#2005-11-25| 409.06
#2005-11-28| 411.39
#2005-11-29| 410.16
#2005-11-30| 409.38
#2005-12-01| 408.87
#2005-12-02| 407.38
#2005-12-05| 406.58
#2005-12-06| 405.52
#2005-12-07| 408.77
#2005-12-08| 407.42
#2005-12-09| 411.23
#2005-12-12| 413.99
#2005-12-13| 415.90
#2005-12-14| 416.32
#2005-12-15| 415.27
#2005-12-16| 415.83
#2005-12-19| 421.52
#2005-12-20| 421.52
#2005-12-21| 423.29
#2005-12-22| 423.88
#2005-12-23| 424.56
#2005-12-26| .
#2005-12-27| 428.59
#2005-12-28| 430.10
#2005-12-29| 435.26
#2005-12-30| 435.25
#2006-01-02| .
#2006-01-03| 443.99
#2006-01-04| 451.17
#2006-01-05| 456.58
#2006-01-06| 458.72
#2006-01-09| 461.83
#2006-01-10| 456.82
#2006-01-11| 459.61
#2006-01-12| 462.89
#2006-01-13| 460.43
#2006-01-16| .
#2006-01-17| 460.67
#2006-01-18| 457.18
#2006-01-19| 464.39
#2006-01-20| 461.51
#2006-01-23| 462.54
#2006-01-24| 465.28
#2006-01-25| 472.68
#2006-01-26| 475.26
#2006-01-27| 482.78
#2006-01-30| 483.37
#2006-01-31| 488.84
#2006-02-01| 488.62
#2006-02-02| 487.80
#2006-02-03| 488.42
#2006-02-06| 498.37
#2006-02-07| 499.30
#2006-02-08| 486.51
#2006-02-09| 484.89
#2006-02-10| 487.36
#2006-02-13| 480.71
#2006-02-14| 481.55
#2006-02-15| 481.22
#2006-02-16| 481.02
#2006-02-17| 479.79
#2006-02-20| .
#2006-02-21| 484.28
#2006-02-22| 487.12
#2006-02-23| 489.23
#2006-02-24| 494.18
#2006-02-27| 495.49
#2006-02-28| 493.62
#2006-03-01| 496.88
#2006-03-02| 499.68
#2006-03-03| 500.88
#2006-03-06| 508.31
#2006-03-07| 502.58
#2006-03-08| 491.49
#2006-03-09| 491.31
#2006-03-10| 495.70
#2006-03-13| 502.11
#2006-03-14| 500.59
#2006-03-15| 504.29
#2006-03-16| 510.04
#2006-03-17| 511.86
#2006-03-20| 513.16
#2006-03-21| 507.72
#2006-03-22| 501.32
#2006-03-23| 504.51
#2006-03-24| 510.29
#2006-03-27| 518.54
#2006-03-28| 518.71
#2006-03-29| 519.93
#2006-03-30| 527.64
#2006-03-31| 530.89
#2006-04-03| 538.97
#2006-04-04| 541.13
#2006-04-05| 541.13
#2006-04-06| 545.73
#2006-04-07| 544.12
#2006-04-10| 543.71
#2006-04-11| 544.26
#2006-04-12| 542.19
#2006-04-13| 551.17
#2006-04-14| .
#2006-04-17| 563.24
#2006-04-18| 569.95
#2006-04-19| 579.05
#2006-04-20| 589.07
#2006-04-21| 581.61
#2006-04-24| 585.65
#2006-04-25| 579.86
#2006-04-26| 590.34
#2006-04-27| 591.45
#2006-04-28| 583.89
#2006-05-01| 588.32
#2006-05-02| 599.41
#2006-05-03| 603.40
#2006-05-04| 602.86
#2006-05-05| 606.41
#2006-05-08| 619.56
#2006-05-09| 618.62
#2006-05-10| 625.31
#2006-05-11| 621.21
#2006-05-12| 614.27
#2006-05-15| 584.38
#2006-05-16| 570.72
#2006-05-17| 588.43
#2006-05-18| 561.34
#2006-05-19| 557.19
#2006-05-22| 534.64
#2006-05-23| 540.14
#2006-05-24| 535.77
#2006-05-25| 529.26
#2006-05-26| 539.90
#2006-05-29| .
#2006-05-30| 538.30
#2006-05-31| 535.63
#2006-06-01| 524.37
#2006-06-02| 536.17
#2006-06-05| 527.90
#2006-06-06| 524.49
#2006-06-07| 510.92
#2006-06-08| 487.75
#2006-06-09| 497.18
#2006-06-12| 492.07
#2006-06-13| 476.59
#2006-06-14| 476.31
#2006-06-15| 484.73
#2006-06-16| 505.72
#2006-06-19| 507.20
#2006-06-20| 496.85
#2006-06-21| 504.45
#2006-06-22| 512.62
#2006-06-23| 515.27
#2006-06-26| 515.90
#2006-06-27| 523.09
#2006-06-28| 525.26
#2006-06-29| 529.26
#2006-06-30| 547.90
#2006-07-03| 551.51
#2006-07-04| .
#2006-07-05| 554.18
#2006-07-06| 550.39
#2006-07-07| 547.51
#2006-07-10| 551.23
#2006-07-11| 546.50
#2006-07-12| 549.76
#2006-07-13| 541.33
#2006-07-14| 531.45
#2006-07-17| 520.98
#2006-07-18| 514.70
#2006-07-19| 508.51
#2006-07-20| 523.49
#2006-07-21| 518.64
#2006-07-24| 515.16
#2006-07-25| 520.02
#2006-07-26| 522.31
#2006-07-27| 526.31
#2006-07-28| 524.94
#2006-07-31| 524.79
#2006-08-01| 523.91
#2006-08-02| 525.75
#2006-08-03| 525.68
#2006-08-04| 524.58
#2006-08-07| 522.82
#2006-08-08| 529.16
#2006-08-09| 535.76
#2006-08-10| 534.27
#2006-08-11| 536.13
#2006-08-14| 536.60
#2006-08-15| 535.65
#2006-08-16| 539.84
#2006-08-17| 540.50
#2006-08-18| 538.82
#2006-08-21| 535.95
#2006-08-22| 540.39
#2006-08-23| 538.14
#2006-08-24| 543.01
#2006-08-25| 543.65
#2006-08-28| 545.27
#2006-08-29| 549.45
#2006-08-30| 548.81
#2006-08-31| 545.04
#2006-09-01| 546.86
#2006-09-04| .
#2006-09-05| 554.21
#2006-09-06| 558.76
#2006-09-07| 557.05
#2006-09-08| 555.14
#2006-09-11| 542.64
#2006-09-12| 540.03
#2006-09-13| 542.20
#2006-09-14| 545.45
#2006-09-15| 545.93
#2006-09-18| 549.66
#2006-09-19| 549.73
#2006-09-20| 550.84
#2006-09-21| 555.67
#2006-09-22| 555.33
#2006-09-25| 556.43
#2006-09-26| 556.16
#2006-09-27| 560.75
#2006-09-28| 561.53
#2006-09-29| 561.63
#2006-10-02| 561.61
#2006-10-03| 561.17
#2006-10-04| 553.48
#2006-10-05| 557.90
#2006-10-06| 559.54
#2006-10-09| 555.37
#2006-10-10| 558.33
#2006-10-11| 559.41
#2006-10-12| 567.03
#2006-10-13| 575.39
#2006-10-16| 582.68
#2006-10-17| 585.07
#2006-10-18| 583.55
#2006-10-19| 581.10
#2006-10-20| 585.76
#2006-10-23| 584.67
#2006-10-24| 586.84
#2006-10-25| 590.99
#2006-10-26| 593.88
#2006-10-27| 596.98
#2006-10-30| 595.00
#2006-10-31| 594.65
#2006-11-01| 602.48
#2006-11-02| 608.81
#2006-11-03| 614.50
#2006-11-06| 614.87
#2006-11-07| 621.56
#2006-11-08| 617.07
#2006-11-09| 619.94
#2006-11-10| 623.01
#2006-11-13| 621.37
#2006-11-14| 620.22
#2006-11-15| 619.73
#2006-11-16| 624.67
#2006-11-17| 621.80
#2006-11-20| 620.45
#2006-11-21| 628.60
#2006-11-22| 634.70
#2006-11-23| .
#2006-11-24| 639.59
#2006-11-27| 641.75
#2006-11-28| 635.38
#2006-11-29| 640.51
#2006-11-30| 646.02
#2006-12-01| 653.65
#2006-12-04| 655.32
#2006-12-05| 660.72
#2006-12-06| 662.60
#2006-12-07| 660.60
#2006-12-08| 652.00
#2006-12-11| 648.57
#2006-12-12| 645.46
#2006-12-13| 645.04
#2006-12-14| 656.83
#2006-12-15| 662.85
#2006-12-18| 668.73
#2006-12-19| 653.16
#2006-12-20| 663.79
#2006-12-21| 665.45
#2006-12-22| 664.49
#2006-12-25| .
#2006-12-26| 669.94
#2006-12-27| 675.86
#2006-12-28| 676.02
#2006-12-29| 677.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 679.06
#2007-01-04| 670.07
#2007-01-05| 663.66
#2007-01-08| 654.73
#2007-01-09| 656.01
#2007-01-10| 645.34
#2007-01-11| 650.71
#2007-01-12| 667.19
#2007-01-15| .
#2007-01-16| 676.05
#2007-01-17| 676.49
#2007-01-18| 688.52
#2007-01-19| 685.49
#2007-01-22| 689.38
#2007-01-23| 689.58
#2007-01-24| 702.48
#2007-01-25| 699.71
#2007-01-26| 692.45
#2007-01-29| 695.86
#2007-01-30| 699.56
#2007-01-31| 692.90
#2007-02-01| 705.49
#2007-02-02| 710.70
#2007-02-05| 710.64
#2007-02-06| 717.39
#2007-02-07| 719.95
#2007-02-08| 720.23
#2007-02-09| 720.08
#2007-02-12| 713.79
#2007-02-13| 708.52
#2007-02-14| 718.48
#2007-02-15| 728.70
#2007-02-16| 731.06
#2007-02-19| .
#2007-02-20| 733.59
#2007-02-21| 734.14
#2007-02-22| 739.82
#2007-02-23| 738.92
#2007-02-26| 747.69
#2007-02-27| 738.22
#2007-02-28| 717.30
#2007-03-01| 712.51
#2007-03-02| 711.94
#2007-03-05| 673.14
#2007-03-06| 691.04
#2007-03-07| 696.10
#2007-03-08| 711.32
#2007-03-09| 714.42
#2007-03-12| 723.06
#2007-03-13| 724.51
#2007-03-14| 709.30
#2007-03-15| 723.44
#2007-03-16| 723.77
#2007-03-19| 723.19
#2007-03-20| 724.62
#2007-03-21| 731.90
#2007-03-22| 743.53
#2007-03-23| 748.11
#2007-03-26| 747.80
#2007-03-27| 748.06
#2007-03-28| 742.39
#2007-03-29| 747.24
#2007-03-30| 755.24
#2007-04-02| 750.66
#2007-04-03| 759.81
#2007-04-04| 771.49
#2007-04-05| 771.14
#2007-04-06| .
#2007-04-09| 781.85
#2007-04-10| 785.98
#2007-04-11| 790.95
#2007-04-12| 788.20
#2007-04-13| 788.46
#2007-04-16| 803.78
#2007-04-17| 802.45
#2007-04-18| 804.42
#2007-04-19| 789.09
#2007-04-20| 807.23
#2007-04-23| 818.17
#2007-04-24| 830.99
#2007-04-25| 828.50
#2007-04-26| 830.19
#2007-04-27| 814.16
#2007-04-30| 812.86
#2007-05-01| 813.18
#2007-05-02| 814.44
#2007-05-03| 828.07
#2007-05-04| 833.18
#2007-05-07| 843.19
#2007-05-08| 846.56
#2007-05-09| 849.62
#2007-05-10| 857.01
#2007-05-11| 853.75
#2007-05-14| 873.75
#2007-05-15| 863.74
#2007-05-16| 868.86
#2007-05-17| 876.40
#2007-05-18| 871.10
#2007-05-21| 890.86
#2007-05-22| 900.89
#2007-05-23| 904.03
#2007-05-24| 899.02
#2007-05-25| 890.97
#2007-05-28| .
#2007-05-29| 902.75
#2007-05-30| 893.86
#2007-05-31| 908.47
#2007-06-01| 925.64
#2007-06-04| 935.87
#2007-06-05| 936.51
#2007-06-06| 928.68
#2007-06-07| 923.66
#2007-06-08| 909.35
#2007-06-11| 919.88
#2007-06-12| 922.02
#2007-06-13| 916.17
#2007-06-14| 942.30
#2007-06-15| 952.51
#2007-06-18| 959.59
#2007-06-19| 966.19
#2007-06-20| 974.83
#2007-06-21| 979.89
#2007-06-22| 978.11
#2007-06-25| 976.32
#2007-06-26| 966.68
#2007-06-27| 958.30
#2007-06-28| 962.24
#2007-06-29| 968.61
#2007-07-02| 978.12
#2007-07-03|1001.58
#2007-07-04| .
#2007-07-05|1021.84
#2007-07-06|1027.56
#2007-07-09|1045.14
#2007-07-10|1046.33
#2007-07-11|1039.11
#2007-07-12|1056.32
#2007-07-13|1098.79
#2007-07-16|1101.23
#2007-07-17|1106.70
#2007-07-18|1085.92
#2007-07-19|1100.72
#2007-07-20|1122.86
#2007-07-23|1137.34
#2007-07-24|1154.08
#2007-07-25|1151.27
#2007-07-26|1134.97
#2007-07-27|1085.19
#2007-07-30|1085.47
#2007-07-31|1112.55
#2007-08-01|1062.13
#2007-08-02|1062.87
#2007-08-03|1074.22
#2007-08-06|1046.51
#2007-08-07|1043.74
#2007-08-08|1076.90
#2007-08-09|1082.05
#2007-08-10|1038.86
#2007-08-13|1052.10
#2007-08-14|1048.12
#2007-08-15|1026.49
#2007-08-16| 959.74
#2007-08-17| 926.45
#2007-08-20| 988.18
#2007-08-21| 992.35
#2007-08-22|1020.67
#2007-08-23|1044.02
#2007-08-24|1047.49
#2007-08-27|1100.08
#2007-08-28|1113.59
#2007-08-29|1112.14
#2007-08-30|1122.27
#2007-08-31|1161.29
#2007-09-03| .
#2007-09-04|1166.78
#2007-09-05|1160.02
#2007-09-06|1178.64
#2007-09-07|1172.84
#2007-09-10|1165.62
#2007-09-11|1188.28
#2007-09-12|1187.74
#2007-09-13|1194.07
#2007-09-14|1220.66
#2007-09-17|1218.22
#2007-09-18|1222.28
#2007-09-19|1284.52
#2007-09-20|1314.62
#2007-09-21|1335.00
#2007-09-24|1367.15
#2007-09-25|1366.41
#2007-09-26|1365.74
#2007-09-27|1376.30
#2007-09-28|1392.69
#2007-10-01|1403.40
#2007-10-02|1469.37
#2007-10-03|1471.27
#2007-10-04|1432.79
#2007-10-05|1452.32
#2007-10-08|1451.37
#2007-10-09|1476.00
#2007-10-10|1500.66
#2007-10-11|1555.60
#2007-10-12|1526.99
#2007-10-15|1560.27
#2007-10-16|1552.93
#2007-10-17|1529.91
#2007-10-18|1513.52
#2007-10-19|1491.16
#2007-10-22|1432.35
#2007-10-23|1485.81
#2007-10-24|1490.66
#2007-10-25|1510.64
#2007-10-26|1535.62
#2007-10-29|1587.72
#2007-10-30|1580.23
#2007-10-31|1583.32
#2007-11-01|1562.17
#2007-11-02|1542.98
#2007-11-05|1514.91
#2007-11-06|1523.29
#2007-11-07|1535.44
#2007-11-08|1488.04
#2007-11-09|1490.53
#2007-11-12|1439.18
#2007-11-13|1435.16
#2007-11-14|1492.01
#2007-11-15|1473.20
#2007-11-16|1442.87
#2007-11-19|1417.63
#2007-11-20|1409.70
#2007-11-21|1362.49
#2007-11-22| .
#2007-11-23|1363.75
#2007-11-26|1434.70
#2007-11-27|1424.87
#2007-11-28|1413.24
#2007-11-29|1438.76
#2007-11-30|1478.15
#2007-12-03|1497.64
#2007-12-04|1510.50
#2007-12-05|1523.50
#2007-12-06|1538.76
#2007-12-07|1532.75
#2007-12-10|1510.25
#2007-12-11|1535.88
#2007-12-12|1526.42
#2007-12-13|1497.54
#2007-12-14|1487.19
#2007-12-17|1422.21
#2007-12-18|1404.45
#2007-12-19|1411.37
#2007-12-20|1410.73
#2007-12-21|1423.44
#2007-12-24|1459.22
#2007-12-25| .
#2007-12-26|1478.76
#2007-12-27|1491.41
#2007-12-28|1495.80
#2007-12-31|1501.77
#2008-01-01| .
#2008-01-02|1488.83
#2008-01-03|1481.92
#2008-01-04|1516.38
#2008-01-07|1498.53
#2008-01-08|1501.32
#2008-01-09|1517.64
#2008-01-10|1504.78
#2008-01-11|1504.68
#2008-01-14|1524.79
#2008-01-15|1509.22
#2008-01-16|1451.67
#2008-01-17|1432.73
#2008-01-18|1385.57
#2008-01-21| .
#2008-01-22|1187.47
#2008-01-23|1240.35
#2008-01-24|1227.47
#2008-01-25|1304.93
#2008-01-28|1278.62
#2008-01-29|1286.49
#2008-01-30|1247.54
#2008-01-31|1243.79
#2008-02-01|1277.91
#2008-02-04|1321.88
#2008-02-05|1329.91
#2008-02-06|1297.05
#2008-02-07|1274.04
#2008-02-08|1269.32
#2008-02-11|1219.52
#2008-02-12|1234.72
#2008-02-13|1254.39
#2008-02-14|1315.33
#2008-02-15|1332.43
#2008-02-18| .
#2008-02-19|1336.17
#2008-02-20|1307.10
#2008-02-21|1327.67
#2008-02-22|1313.93
#2008-02-25|1340.92
#2008-02-26|1357.50
#2008-02-27|1381.25
#2008-02-28|1383.29
#2008-02-29|1360.44
#2008-03-03|1307.81
#2008-03-04|1297.63
#2008-03-05|1297.24
#2008-03-06|1309.58
#2008-03-07|1274.87
#2008-03-10|1258.24
#2008-03-11|1263.05
#2008-03-12|1273.76
#2008-03-13|1206.16
#2008-03-14|1200.19
#2008-03-17|1129.92
#2008-03-18|1131.81
#2008-03-19|1147.73
#2008-03-20|1132.33
#2008-03-21| .
#2008-03-24|1156.97
#2008-03-25|1203.33
#2008-03-26|1202.56
#2008-03-27|1195.44
#2008-03-28|1232.68
#2008-03-31|1201.31
#2008-04-01|1194.50
#2008-04-02|1201.63
#2008-04-03|1215.89
#2008-04-04|1219.50
#2008-04-07|1252.34
#2008-04-08|1241.32
#2008-04-09|1237.71
#2008-04-10|1252.13
#2008-04-11|1270.57
#2008-04-14|1246.13
#2008-04-15|1247.38
#2008-04-16|1260.17
#2008-04-17|1276.13
#2008-04-18|1275.16
#2008-04-21|1294.41
#2008-04-22|1295.78
#2008-04-23|1314.85
#2008-04-24|1321.20
#2008-04-25|1314.98
#2008-04-28|1312.06
#2008-04-29|1313.39
#2008-04-30|1301.72
#2008-05-01|1302.05
#2008-05-02|1305.80
#2008-05-05|1305.55
#2008-05-06|1313.34
#2008-05-07|1303.84
#2008-05-08|1293.19
#2008-05-09|1281.35
#2008-05-12|1277.32
#2008-05-13|1292.73
#2008-05-14|1300.95
#2008-05-15|1328.28
#2008-05-16|1348.87
#2008-05-19|1371.40
#2008-05-20|1360.61
#2008-05-21|1356.14
#2008-05-22|1343.13
#2008-05-23|1327.28
#2008-05-26| .
#2008-05-27|1303.24
#2008-05-28|1306.90
#2008-05-29|1316.98
#2008-05-30|1312.82
#2008-06-02|1318.55
#2008-06-03|1309.79
#2008-06-04|1279.53
#2008-06-05|1272.39
#2008-06-06|1279.27
#2008-06-09|1271.24
#2008-06-10|1247.09
#2008-06-11|1253.77
#2008-06-12|1238.17
#2008-06-13|1224.86
#2008-06-16|1242.00
#2008-06-17|1253.38
#2008-06-18|1251.29
#2008-06-19|1232.29
#2008-06-20|1205.01
#2008-06-23|1176.53
#2008-06-24|1165.01
#2008-06-25|1180.43
#2008-06-26|1191.71
#2008-06-27|1161.76
#2008-06-30|1157.32
#2008-07-01|1145.09
#2008-07-02|1149.00
#2008-07-03|1090.68
#2008-07-04| .
#2008-07-07|1093.65
#2008-07-08|1073.39
#2008-07-09|1102.42
#2008-07-10|1115.22
#2008-07-11|1127.68
#2008-07-14|1128.93
#2008-07-15|1087.56
#2008-07-16|1084.36
#2008-07-17|1097.29
#2008-07-18|1078.94
#2008-07-21|1104.91
#2008-07-22|1108.57
#2008-07-23|1150.15
#2008-07-24|1150.74
#2008-07-25|1111.08
#2008-07-28|1117.66
#2008-07-29|1093.03
#2008-07-30|1119.96
#2008-07-31|1135.60
#2008-08-01|1132.24
#2008-08-04|1106.82
#2008-08-05|1063.52
#2008-08-06|1071.85
#2008-08-07|1064.12
#2008-08-08|1061.32
#2008-08-11|1045.21
#2008-08-12|1027.25
#2008-08-13|1016.71
#2008-08-14|1030.63
#2008-08-15|1020.49
#2008-08-18| 995.47
#2008-08-19| 981.61
#2008-08-20|1003.81
#2008-08-21| 994.13
#2008-08-22| 999.44
#2008-08-25| 997.94
#2008-08-26| 981.43
#2008-08-27| 995.38
#2008-08-28| 981.39
#2008-08-29| 997.99
#2008-09-01| .
#2008-09-02| 970.06
#2008-09-03| 950.53
#2008-09-04| 932.46
#2008-09-05| 903.16
#2008-09-08| 944.22
#2008-09-09| 908.03
#2008-09-10| 875.48
#2008-09-11| 845.86
#2008-09-12| 849.09
#2008-09-15| 833.90
#2008-09-16| 784.09
#2008-09-17| 789.25
#2008-09-18| 783.44
#2008-09-19| 859.82
#2008-09-22| 873.83
#2008-09-23| 861.43
#2008-09-24| 858.33
#2008-09-25| 845.22
#2008-09-26| 821.67
#2008-09-29| 788.55
#2008-09-30| 777.01
#2008-10-01| 781.41
#2008-10-02| 766.45
#2008-10-03| 747.04
#2008-10-06| 674.42
#2008-10-07| 665.22
#2008-10-08| 603.61
#2008-10-09| 611.31
#2008-10-10| 594.68
#2008-10-13| 627.40
#2008-10-14| 660.66
#2008-10-15| 622.04
#2008-10-16| 557.77
#2008-10-17| 549.61
#2008-10-20| 563.91
#2008-10-21| 563.27
#2008-10-22| 525.32
#2008-10-23| 488.93
#2008-10-24| 445.59
#2008-10-27| 422.64
#2008-10-28| 449.03
#2008-10-29| 461.54
#2008-10-30| 535.51
#2008-10-31| 558.07
#2008-11-03| 579.81
#2008-11-04| 574.13
#2008-11-05| 583.02
#2008-11-06| 528.53
#2008-11-07| 539.87
#2008-11-10| 574.83
#2008-11-11| 553.98
#2008-11-12| 538.54
#2008-11-13| 512.43
#2008-11-14| 511.57
#2008-11-17| 506.40
#2008-11-18| 482.48
#2008-11-19| 469.98
#2008-11-20| 436.57
#2008-11-21| 447.39
#2008-11-24| 440.42
#2008-11-25| 450.50
#2008-11-26| 468.54
#2008-11-27| .
#2008-11-28| 489.79
#2008-12-01| 492.41
#2008-12-02| 471.90
#2008-12-03| 477.06
#2008-12-04| 479.35
#2008-12-05| 488.49
#2008-12-08| 521.48
#2008-12-09| 533.64
#2008-12-10| 569.67
#2008-12-11| 574.86
#2008-12-12| 546.18
#2008-12-15| 566.81
#2008-12-16| 566.89
#2008-12-17| 583.28
#2008-12-18| 597.24
#2008-12-19| 584.40
#2008-12-22| 566.44
#2008-12-23| 539.85
#2008-12-24| 543.87
#2008-12-25| .
#2008-12-26| 544.65
#2008-12-29| 557.21
#2008-12-30| 567.70
#2008-12-31| 568.39
#2009-01-01| .
#2009-01-02| 578.66
#2009-01-05| 600.84
#2009-01-06| 610.39
#2009-01-07| 623.65
#2009-01-08| 591.46
#2009-01-09| 577.24
#2009-01-12| 554.81
#2009-01-13| 546.89
#2009-01-14| 554.64
#2009-01-15| 522.89
#2009-01-16| 532.45
#2009-01-19| .
#2009-01-20| 523.00
#2009-01-21| 512.91
#2009-01-22| 514.94
#2009-01-23| 503.44
#2009-01-26| 503.54
#2009-01-27| 507.99
#2009-01-28| 521.08
#2009-01-29| 530.86
#2009-01-30| 536.05
#2009-02-02| 527.95
#2009-02-03| 532.42
#2009-02-04| 547.96
#2009-02-05| 552.86
#2009-02-06| 569.85
#2009-02-09| 574.71
#2009-02-10| 571.49
#2009-02-11| 563.15
#2009-02-12| 548.66
#2009-02-13| 559.10
#2009-02-16| .
#2009-02-17| 524.38
#2009-02-18| 518.44
#2009-02-19| 517.38
#2009-02-20| 500.64
#2009-02-23| 511.46
#2009-02-24| 489.98
#2009-02-25| 494.77
#2009-02-26| 486.61
#2009-02-27| 480.69
#2009-03-02| 455.06
#2009-03-03| 456.17
#2009-03-04| 471.57
#2009-03-05| 471.79
#2009-03-06| 471.62
#2009-03-09| 471.12
#2009-03-10| 487.17
#2009-03-11| 505.64
#2009-03-12| 501.02
#2009-03-13| 515.13
#2009-03-16| 529.29
#2009-03-17| 539.54
#2009-03-18| 539.32
#2009-03-19| 546.36
#2009-03-20| 555.94
#2009-03-23| 585.75
#2009-03-24| 593.49
#2009-03-25| 594.81
#2009-03-26| 606.94
#2009-03-27| 605.41
#2009-03-30| 570.32
#2009-03-31| 571.56
#2009-04-01| 583.12
#2009-04-02| 616.41
#2009-04-03| 620.27
#2009-04-06| 636.78
#2009-04-07| 629.28
#2009-04-08| 610.93
#2009-04-09| 636.45
#2009-04-10| .
#2009-04-13| 652.81
#2009-04-14| 672.26
#2009-04-15| 682.35
#2009-04-16| 686.32
#2009-04-17| 672.85
#2009-04-20| 687.53
#2009-04-21| 679.19
#2009-04-22| 666.36
#2009-04-23| 675.33
#2009-04-24| 681.29
#2009-04-27| 669.14
#2009-04-28| 646.03
#2009-04-29| 667.11
#2009-04-30| 704.51
#2009-05-01| 705.07
#2009-05-04| 750.20
#2009-05-05| 758.49
#2009-05-06| 769.69
#2009-05-07| 787.79
#2009-05-08| 795.06
#2009-05-11| 791.33
#2009-05-12| 781.95
#2009-05-13| 790.05
#2009-05-14| 756.79
#2009-05-15| 765.13
#2009-05-18| 783.25
#2009-05-19| 810.50
#2009-05-20| 814.35
#2009-05-21| 807.82
#2009-05-22| 800.78
#2009-05-25| .
#2009-05-26| 797.43
#2009-05-27| 812.23
#2009-05-28| 820.25
#2009-05-29| 834.89
#2009-06-01| 875.75
#2009-06-02| 876.71
#2009-06-03| 883.65
#2009-06-04| 859.50
#2009-06-05| 864.71
#2009-06-08| 841.83
#2009-06-09| 832.23
#2009-06-10| 865.77
#2009-06-11| 873.10
#2009-06-12| 876.80
#2009-06-15| 853.77
#2009-06-16| 844.93
#2009-06-17| 826.65
#2009-06-18| 807.46
#2009-06-19| 816.15
#2009-06-22| 812.74
#2009-06-23| 778.11
#2009-06-24| 796.61
#2009-06-25| 808.09
#2009-06-26| 825.85
#2009-06-29| 826.36
#2009-06-30| 826.57
#2009-07-01| 833.19
#2009-07-02| 836.47
#2009-07-03| .
#2009-07-06| 825.44
#2009-07-07| 821.63
#2009-07-08| 807.47
#2009-07-09| 811.30
#2009-07-10| 807.19
#2009-07-13| 780.09
#2009-07-14| 803.33
#2009-07-15| 826.93
#2009-07-16| 835.51
#2009-07-17| 849.26
#2009-07-20| 876.30
#2009-07-21| 886.20
#2009-07-22| 886.70
#2009-07-23| 898.28
#2009-07-24| 918.57
#2009-07-27| 936.68
#2009-07-28| 949.63
#2009-07-29| 927.31
#2009-07-30| 942.05
#2009-07-31| 968.12
#2009-08-03| 989.58
#2009-08-04|1003.20
#2009-08-05| 990.48
#2009-08-06| 992.06
#2009-08-07| 978.99
#2009-08-10| 987.35
#2009-08-11| 987.92
#2009-08-12| 964.19
#2009-08-13| 987.21
#2009-08-14| 993.51
#2009-08-17| 945.06
#2009-08-18| 948.35
#2009-08-19| 926.79
#2009-08-20| 946.98
#2009-08-21| 949.25
#2009-08-24| 979.09
#2009-08-25| 970.80
#2009-08-26| 971.21
#2009-08-27| 957.73
#2009-08-28| 962.08
#2009-08-31| 948.17
#2009-09-01| 952.53
#2009-09-02| 939.46
#2009-09-03| 955.68
#2009-09-04| 966.48
#2009-09-07| .
#2009-09-08|1008.60
#2009-09-09|1011.49
#2009-09-10|1030.16
#2009-09-11|1036.95
#2009-09-14|1026.30
#2009-09-15|1048.98
#2009-09-16|1086.42
#2009-09-17|1101.15
#2009-09-18|1090.19
#2009-09-21|1081.71
#2009-09-22|1089.66
#2009-09-23|1085.68
#2009-09-24|1067.40
#2009-09-25|1062.07
#2009-09-28|1041.16
#2009-09-29|1053.20
#2009-09-30|1054.40
#2009-10-01|1056.35
#2009-10-02|1038.38
#2009-10-05|1034.20
#2009-10-06|1055.10
#2009-10-07|1072.09
#2009-10-08|1078.98
#2009-10-09|1090.72
#2009-10-12|1080.62
#2009-10-13|1078.27
#2009-10-14|1109.91
#2009-10-15|1122.44
#2009-10-16|1113.90
#2009-10-19|1121.86
#2009-10-20|1123.30
#2009-10-21|1115.65
#2009-10-22|1096.01
#2009-10-23|1113.49
#2009-10-26|1121.40
#2009-10-27|1098.02
#2009-10-28|1067.30
#2009-10-29|1038.00
#2009-10-30|1051.47
#2009-11-02|1047.12
#2009-11-03|1026.76
#2009-11-04|1060.47
#2009-11-05|1055.03
#2009-11-06|1082.20
#2009-11-09|1109.12
#2009-11-10|1110.72
#2009-11-11|1127.87
#2009-11-12|1119.09
#2009-11-13|1130.13
#2009-11-16|1160.77
#2009-11-17|1162.19
#2009-11-18|1168.01
#2009-11-19|1157.41
#2009-11-20|1152.52
#2009-11-23|1162.35
#2009-11-24|1159.37
#2009-11-25|1175.23
#2009-11-26| .
#2009-11-27|1113.58
#2009-11-30|1143.49
#2009-12-01|1168.91
#2009-12-02|1184.03
#2009-12-03|1195.52
#2009-12-04|1192.94
#2009-12-07|1181.38
#2009-12-08|1176.63
#2009-12-09|1162.24
#2009-12-10|1164.55
#2009-12-11|1187.39
#2009-12-14|1194.36
#2009-12-15|1191.47
#2009-12-16|1183.26
#2009-12-17|1167.89
#2009-12-18|1161.44
#2009-12-21|1148.55
#2009-12-22|1162.76
#2009-12-23|1177.71
#2009-12-24|1195.41
#2009-12-25| .
#2009-12-28|1201.95
#2009-12-29|1207.56
#2009-12-30|1206.38
#2009-12-31|1217.51
#2010-01-01| .
#2010-01-04|1231.73
#2010-01-05|1272.22
#2010-01-06|1291.36
#2010-01-07|1287.87
#2010-01-08|1288.30
#2010-01-11|1314.11
#2010-01-12|1303.75
#2010-01-13|1270.41
#2010-01-14|1276.04
#2010-01-15|1270.28
#2010-01-18| .
#2010-01-19|1265.41
#2010-01-20|1259.80
#2010-01-21|1234.58
#2010-01-22|1204.26
#2010-01-25|1191.44
#2010-01-26|1155.12
#2010-01-27|1134.84
#2010-01-28|1150.80
#2010-01-29|1125.77
#2010-02-01|1121.22
#2010-02-02|1120.11
#2010-02-03|1154.52
#2010-02-04|1136.59
#2010-02-05|1086.51
#2010-02-08|1075.84
#2010-02-09|1087.80
#2010-02-10|1098.95
#2010-02-11|1117.42
#2010-02-12|1117.90
#2010-02-15| .
#2010-02-16|1128.46
#2010-02-17|1146.66
#2010-02-18|1135.29
#2010-02-19|1110.58
#2010-02-22|1139.16
#2010-02-23|1153.29
#2010-02-24|1138.91
#2010-02-25|1131.02
#2010-02-26|1145.61
#2010-03-01|1155.78
#2010-03-02|1168.42
#2010-03-03|1178.87
#2010-03-04|1179.26
#2010-03-05|1192.22
#2010-03-08|1213.37
#2010-03-09|1209.97
#2010-03-10|1210.95
#2010-03-11|1201.63
#2010-03-12|1207.44
#2010-03-15|1191.21
#2010-03-16|1192.71
#2010-03-17|1220.29
#2010-03-18|1214.53
#2010-03-19|1216.77
#2010-03-22|1190.39
#2010-03-23|1190.20
#2010-03-24|1190.96
#2010-03-25|1186.73
#2010-03-26|1204.13
#2010-03-29|1218.91
#2010-03-30|1224.39
#2010-03-31|1215.81
#2010-04-01|1235.04
#2010-04-02| .
#2010-04-05|1256.90
#2010-04-06|1263.10
#2010-04-07|1280.64
#2010-04-08|1271.80
#2010-04-09|1279.79
#2010-04-12|1276.85
#2010-04-13|1265.50
#2010-04-14|1274.27
#2010-04-15|1281.20
#2010-04-16|1273.18
#2010-04-19|1235.38
#2010-04-20|1247.90
#2010-04-21|1260.43
#2010-04-22|1255.53
#2010-04-23|1246.47
#2010-04-26|1276.36
#2010-04-27|1267.15
#2010-04-28|1249.36
#2010-04-29|1245.62
#2010-04-30|1259.18
#2010-05-03|1234.69
#2010-05-04|1225.07
#2010-05-05|1196.79
#2010-05-06|1169.62
#2010-05-07|1149.50
#2010-05-10|1195.56
#2010-05-11|1174.36
#2010-05-12|1172.27
#2010-05-13|1188.49
#2010-05-14|1179.25
#2010-05-17|1139.70
#2010-05-18|1137.96
#2010-05-19|1101.82
#2010-05-20|1071.69
#2010-05-21|1061.85
#2010-05-24|1064.49
#2010-05-25|1008.34
#2010-05-26|1030.36
#2010-05-27|1061.31
#2010-05-28|1093.63
#2010-05-31| .
#2010-06-01|1061.57
#2010-06-02|1057.19
#2010-06-03|1086.50
#2010-06-04|1077.81
#2010-06-07|1038.89
#2010-06-08|1039.74
#2010-06-09|1035.70
#2010-06-10|1045.30
#2010-06-11|1062.85
#2010-06-14|1088.39
#2010-06-15|1090.44
#2010-06-16|1102.33
#2010-06-17|1114.70
#2010-06-18|1114.02
#2010-06-21|1171.86
#2010-06-22|1158.25
#2010-06-23|1153.24
#2010-06-24|1147.72
#2010-06-25|1123.69
#2010-06-28|1123.60
#2010-06-29|1092.40
#2010-06-30|1089.04
#2010-07-01|1077.17
#2010-07-02|1064.96
#2010-07-05| .
#2010-07-06|1095.33
#2010-07-07|1088.48
#2010-07-08|1108.88
#2010-07-09|1129.49
#2010-07-12|1134.21
#2010-07-13|1127.23
#2010-07-14|1132.65
#2010-07-15|1126.87
#2010-07-16|1126.60
#2010-07-19|1119.58
#2010-07-20|1132.78
#2010-07-21|1159.16
#2010-07-22|1162.58
#2010-07-23|1173.84
#2010-07-26|1172.59
#2010-07-27|1178.90
#2010-07-28|1177.72
#2010-07-29|1179.52
#2010-07-30|1166.49
#2010-08-02|1198.63
#2010-08-03|1205.78
#2010-08-04|1208.55
#2010-08-05|1206.38
#2010-08-06|1209.03
#2010-08-09|1215.88
#2010-08-10|1205.18
#2010-08-11|1189.44
#2010-08-12|1165.51
#2010-08-13|1177.61
#2010-08-16|1173.22
#2010-08-17|1182.31
#2010-08-18|1195.62
#2010-08-19|1214.66
#2010-08-20|1209.76
#2010-08-23|1207.03
#2010-08-24|1191.03
#2010-08-25|1172.41
#2010-08-26|1173.66
#2010-08-27|1174.41
#2010-08-30|1191.89
#2010-08-31|1181.19
#2010-09-01|1195.77
#2010-09-02|1209.03
#2010-09-03|1209.32
#2010-09-06| .
#2010-09-07|1238.63
#2010-09-08|1232.65
#2010-09-09|1241.49
#2010-09-10|1244.20
#2010-09-13|1270.56
#2010-09-14|1270.36
#2010-09-15|1276.43
#2010-09-16|1260.29
#2010-09-17|1273.26
#2010-09-20|1281.16
#2010-09-21|1283.79
#2010-09-22|1285.56
#2010-09-23|1286.77
#2010-09-24|1295.57
#2010-09-27|1315.30
#2010-09-28|1313.04
#2010-09-29|1325.19
#2010-09-30|1331.28
#2010-10-01|1348.22
#2010-10-04|1354.68
#2010-10-05|1349.30
#2010-10-06|1376.71
#2010-10-07|1374.42
#2010-10-08|1365.01
#2010-10-11|1377.62
#2010-10-12|1356.77
#2010-10-13|1371.23
#2010-10-14|1403.30
#2010-10-15|1403.00
#2010-10-18|1379.03
#2010-10-19|1372.23
#2010-10-20|1368.16
#2010-10-21|1380.53
#2010-10-22|1392.60
#2010-10-25|1420.38
#2010-10-26|1421.53
#2010-10-27|1395.38
#2010-10-28|1392.96
#2010-10-29|1373.87
#2010-11-01|1411.68
#2010-11-02|1412.19
#2010-11-03|1425.31
#2010-11-04|1445.41
#2010-11-05|1469.40
#2010-11-08|1484.40
#2010-11-09|1489.32
#2010-11-10|1486.95
#2010-11-11|1476.16
#2010-11-12|1435.70
#2010-11-15|1419.44
#2010-11-16|1408.87
#2010-11-17|1384.31
#2010-11-18|1414.24
#2010-11-19|1406.29
#2010-11-22|1413.81
#2010-11-23|1387.87
#2010-11-24|1388.34
#2010-11-25| .
#2010-11-26|1359.09
#2010-11-29|1366.47
#2010-11-30|1362.23
#2010-12-01|1393.88
#2010-12-02|1404.43
#2010-12-03|1404.04
#2010-12-06|1416.43
#2010-12-07|1431.46
#2010-12-08|1413.21
#2010-12-09|1410.95
#2010-12-10|1405.37
#2010-12-13|1410.81
#2010-12-14|1430.41
#2010-12-15|1424.85
#2010-12-16|1417.87
#2010-12-17|1419.91
#2010-12-20|1411.01
#2010-12-21|1437.92
#2010-12-22|1442.49
#2010-12-23|1443.61
#2010-12-24| .
#2010-12-27|1441.05
#2010-12-28|1442.97
#2010-12-29|1461.07
#2010-12-30|1476.41
#2010-12-31|1482.97
#2011-01-03|1505.99
#2011-01-04|1527.51
#2011-01-05|1524.95
#2011-01-06|1523.39
#2011-01-07|1489.33
#2011-01-10|1475.33
#2011-01-11|1490.02
#2011-01-12|1512.63
#2011-01-13|1510.47
#2011-01-14|1506.26
#2011-01-17| .
#2011-01-18|1490.87
#2011-01-19|1512.24
#2011-01-20|1487.75
#2011-01-21|1469.26
#2011-01-24|1462.88
#2011-01-25|1469.64
#2011-01-26|1480.18
#2011-01-27|1483.38
#2011-01-28|1481.70
#2011-01-31|1471.30
#2011-02-01|1471.94
#2011-02-02|1482.37
#2011-02-03|1488.40
#2011-02-04|1484.45
#2011-02-07|1490.05
#2011-02-08|1500.70
#2011-02-09|1473.47
#2011-02-10|1443.28
#2011-02-11|1426.36
#2011-02-14|1459.21
#2011-02-15|1462.33
#2011-02-16|1463.45
#2011-02-17|1476.89
#2011-02-18|1496.99
#2011-02-21| .
#2011-02-22|1462.75
#2011-02-23|1452.39
#2011-02-24|1424.27
#2011-02-25|1434.97
#2011-02-28|1434.74
#2011-03-01|1450.37
#2011-03-02|1435.20
#2011-03-03|1456.60
#2011-03-04|1475.85
#2011-03-07|1466.08
#2011-03-08|1479.38
#2011-03-09|1480.40
#2011-03-10|1457.07
#2011-03-11|1435.83
#2011-03-14|1489.93
#2011-03-15|1460.82
#2011-03-16|1475.46
#2011-03-17|1471.64
#2011-03-18|1486.70
#2011-03-21|1506.95
#2011-03-22|1512.32
#2011-03-23|1508.89
#2011-03-24|1517.26
#2011-03-25|1525.93
#2011-03-28|1530.59
#2011-03-29|1550.96
#2011-03-30|1567.52
#2011-03-31|1571.99
#2011-04-01|1590.66
#2011-04-04|1594.90
#2011-04-05|1604.87
#2011-04-06|1620.96
#2011-04-07|1628.24
#2011-04-08|1626.38
#2011-04-11|1624.09
#2011-04-12|1596.30
#2011-04-13|1618.73
#2011-04-14|1622.69
#2011-04-15|1623.87
#2011-04-18|1615.73
#2011-04-19|1607.68
#2011-04-20|1648.44
#2011-04-21|1686.18
#2011-04-22| .
#2011-04-25|1675.57
#2011-04-26|1666.46
#2011-04-27|1660.81
#2011-04-28|1667.42
#2011-04-29|1658.18
#2011-05-02|1667.64
#2011-05-03|1638.30
#2011-05-04|1619.90
#2011-05-05|1612.75
#2011-05-06|1588.34
#2011-05-09|1598.61
#2011-05-10|1606.69
#2011-05-11|1629.35
#2011-05-12|1590.91
#2011-05-13|1591.84
#2011-05-16|1566.09
#2011-05-17|1572.50
#2011-05-18|1596.42
#2011-05-19|1589.75
#2011-05-20|1587.04
#2011-05-23|1539.65
#2011-05-24|1548.46
#2011-05-25|1527.85
#2011-05-26|1556.98
#2011-05-27|1565.96
#2011-05-30| .
#2011-05-31|1602.56
#2011-06-01|1611.71
#2011-06-02|1588.22
#2011-06-03|1572.17
#2011-06-06|1571.25
#2011-06-07|1558.59
#2011-06-08|1551.16
#2011-06-09|1555.01
#2011-06-10|1539.43
#2011-06-13|1525.64
#2011-06-14|1543.24
#2011-06-15|1544.74
#2011-06-16|1511.13
#2011-06-17|1502.21
#2011-06-20|1485.08
#2011-06-21|1509.35
#2011-06-22|1513.17
#2011-06-23|1505.98
#2011-06-24|1518.43
#2011-06-27|1509.07
#2011-06-28|1507.72
#2011-06-29|1536.95
#2011-06-30|1561.93
#2011-07-01|1571.07
#2011-07-04| .
#2011-07-05|1600.40
#2011-07-06|1601.90
#2011-07-07|1611.07
#2011-07-08|1621.69
#2011-07-11|1601.22
#2011-07-12|1552.18
#2011-07-13|1588.62
#2011-07-14|1601.82
#2011-07-15|1601.50
#2011-07-18|1594.33
#2011-07-19|1592.51
#2011-07-20|1603.52
#2011-07-21|1599.85
#2011-07-22|1623.86
#2011-07-25|1613.56
#2011-07-26|1628.06
#2011-07-27|1630.33
#2011-07-28|1621.75
#2011-07-29|1601.03
#2011-08-01|1607.41
#2011-08-02|1570.56
#2011-08-03|1538.79
#2011-08-04|1502.38
#2011-08-05|1435.68
#2011-08-08|1381.09
#2011-08-09|1332.63
#2011-08-10|1352.78
#2011-08-11|1351.40
#2011-08-12|1333.08
#2011-08-15|1355.71
#2011-08-16|1384.07
#2011-08-17|1386.46
#2011-08-18|1356.35
#2011-08-19|1286.18
#2011-08-22|1271.21
#2011-08-23|1314.40
#2011-08-24|1295.15
#2011-08-25|1293.43
#2011-08-26|1295.14
#2011-08-29|1337.76
#2011-08-30|1348.42
#2011-08-31|1372.45
#2011-09-01|1376.92
#2011-09-02|1369.31
#2011-09-05| .
#2011-09-06|1317.86
#2011-09-07|1350.37
#2011-09-08|1351.41
#2011-09-09|1330.43
#2011-09-12|1301.81
#2011-09-13|1287.10
#2011-09-14|1250.75
#2011-09-15|1257.96
#2011-09-16|1284.96
#2011-09-19|1244.15
#2011-09-20|1243.24
#2011-09-21|1241.03
#2011-09-22|1157.77
#2011-09-23|1113.86
#2011-09-26|1057.52
#2011-09-27|1114.47
#2011-09-28|1109.35
#2011-09-29|1118.47
#2011-09-30|1100.57
#2011-10-03|1061.36
#2011-10-04|1017.65
#2011-10-05|1009.25
#2011-10-06|1057.04
#2011-10-07|1107.89
#2011-10-10|1117.34
#2011-10-11|1142.50
#2011-10-12|1151.04
#2011-10-13|1171.04
#2011-10-14|1166.69
#2011-10-17|1202.79
#2011-10-18|1166.17
#2011-10-19|1183.04
#2011-10-20|1139.09
#2011-10-21|1149.28
#2011-10-24|1184.62
#2011-10-25|1195.27
#2011-10-26|1207.97
#2011-10-27|1249.65
#2011-10-28|1282.84
#2011-10-31|1262.46
#2011-11-01|1236.46
#2011-11-02|1236.93
#2011-11-03|1211.73
#2011-11-04|1255.23
#2011-11-07|1248.98
#2011-11-08|1249.67
#2011-11-09|1252.80
#2011-11-10|1202.54
#2011-11-11|1211.50
#2011-11-14|1240.05
#2011-11-15|1227.27
#2011-11-16|1207.19
#2011-11-17|1205.35
#2011-11-18|1167.02
#2011-11-21|1129.68
#2011-11-22|1130.51
#2011-11-23|1098.07
#2011-11-24| .
#2011-11-25|1086.78
#2011-11-28|1111.68
#2011-11-29|1131.22
#2011-11-30|1120.57
#2011-12-01|1187.81
#2011-12-02|1188.99
#2011-12-05|1191.74
#2011-12-06|1173.08
#2011-12-07|1190.34
#2011-12-08|1182.29
#2011-12-09|1155.65
#2011-12-12|1155.87
#2011-12-13|1141.09
#2011-12-14|1128.72
#2011-12-15|1101.51
#2011-12-16|1113.69
#2011-12-19|1087.90
#2011-12-20|1083.74
#2011-12-21|1117.99
#2011-12-22|1115.20
#2011-12-23|1131.63
#2011-12-26| .
#2011-12-27|1121.09
#2011-12-28|1113.14
#2011-12-29|1108.88
#2011-12-30|1108.56
#2012-01-02| .
#2012-01-03|1131.21
#2012-01-04|1130.78
#2012-01-05|1136.18
#2012-01-06|1124.75
#2012-01-09|1130.92
#2012-01-10|1154.90
#2012-01-11|1157.63
#2012-01-12|1168.80
#2012-01-13|1178.94
#2012-01-16| .
#2012-01-17|1203.28
#2012-01-18|1209.05
#2012-01-19|1225.44
#2012-01-20|1234.44
#2012-01-23|1232.46
#2012-01-24|1235.24
#2012-01-25|1236.73
#2012-01-26|1247.65
#2012-01-27|1258.06
#2012-01-30|1237.32
#2012-01-31|1256.43
#2012-02-01|1262.35
#2012-02-02|1293.46
#2012-02-03|1295.43
#2012-02-06|1297.49
#2012-02-07|1293.09
#2012-02-08|1315.65
#2012-02-09|1327.45
#2012-02-10|1311.41
#2012-02-13|1317.21
#2012-02-14|1312.14
#2012-02-15|1331.04
#2012-02-16|1307.74
#2012-02-17|1323.39
#2012-02-20| .
#2012-02-21|1335.83
#2012-02-22|1327.19
#2012-02-23|1315.15
#2012-02-24|1321.11
#2012-02-27|1297.28
#2012-02-28|1312.96
#2012-02-29|1328.30
#2012-03-01|1317.68
#2012-03-02|1329.59
#2012-03-05|1304.79
#2012-03-06|1281.17
#2012-03-07|1265.18
#2012-03-08|1275.78
#2012-03-09|1285.59
#2012-03-12|1270.21
#2012-03-13|1285.05
#2012-03-14|1286.82
#2012-03-15|1271.10
#2012-03-16|1269.79
#2012-03-19|1262.44
#2012-03-20|1251.89
#2012-03-21|1240.55
#2012-03-22|1229.19
#2012-03-23|1227.47
#2012-03-26|1203.22
#2012-03-27|1225.72
#2012-03-28|1218.57
#2012-03-29|1210.50
#2012-03-30|1225.59
#2012-04-02|1223.60
#2012-04-03|1234.54
#2012-04-04|1217.78
#2012-04-05|1205.78
#2012-04-06| .
#2012-04-09|1189.14
#2012-04-10|1187.68
#2012-04-11|1179.39
#2012-04-12|1188.87
#2012-04-13|1203.61
#2012-04-16|1191.08
#2012-04-17|1184.92
#2012-04-18|1190.26
#2012-04-19|1193.74
#2012-04-20|1175.74
#2012-04-23|1167.64
#2012-04-24|1158.80
#2012-04-25|1158.73
#2012-04-26|1159.74
#2012-04-27|1156.73
#2012-04-30|1159.25
#2012-05-01|1159.18
#2012-05-02|1172.56
#2012-05-03|1167.38
#2012-05-04|1162.98
#2012-05-07|1138.08
#2012-05-08|1139.96
#2012-05-09|1116.94
#2012-05-10|1112.40
#2012-05-11|1095.74
#2012-05-14|1082.65
#2012-05-15|1080.91
#2012-05-16|1050.04
#2012-05-17|1062.27
#2012-05-18|1041.82
#2012-05-21|1044.36
#2012-05-22|1050.36
#2012-05-23|1028.92
#2012-05-24|1028.70
#2012-05-25|1031.84
#2012-05-28| .
#2012-05-29|1056.65
#2012-05-30|1040.95
#2012-05-31|1031.30
#2012-06-01|1015.69
#2012-06-04| 987.73
#2012-06-05| 989.77
#2012-06-06|1000.26
#2012-06-07|1010.15
#2012-06-08|1006.24
#2012-06-11|1033.23
#2012-06-12|1026.36
#2012-06-13|1027.59
#2012-06-14|1027.73
#2012-06-15|1047.78
#2012-06-18|1056.63
#2012-06-19|1058.97
#2012-06-20|1070.97
#2012-06-21|1056.57
#2012-06-22|1030.43
#2012-06-25|1016.73
#2012-06-26|1018.66
#2012-06-27|1024.28
#2012-06-28|1022.09
#2012-06-29|1049.20
#2012-07-02|1055.59
#2012-07-03|1080.44
#2012-07-04| .
#2012-07-05|1093.26
#2012-07-06|1089.23
#2012-07-09|1072.17
#2012-07-10|1066.02
#2012-07-11|1064.98
#2012-07-12|1039.21
#2012-07-13|1045.00
#2012-07-16|1049.24
#2012-07-17|1065.24
#2012-07-18|1051.60
#2012-07-19|1065.12
#2012-07-20|1067.24
#2012-07-23|1037.77
#2012-07-24|1033.07
#2012-07-25|1019.34
#2012-07-26|1024.04
#2012-07-27|1048.60
#2012-07-30|1058.49
#2012-07-31|1076.18
#2012-08-01|1081.32
#2012-08-02|1076.04
#2012-08-03|1067.65
#2012-08-06|1091.19
#2012-08-07|1095.82
#2012-08-08|1103.74
#2012-08-09|1115.21
#2012-08-10|1114.12
#2012-08-13|1102.17
#2012-08-14|1112.31
#2012-08-15|1107.04
#2012-08-16|1101.26
#2012-08-17|1101.58
#2012-08-20|1099.11
#2012-08-21|1103.79
#2012-08-22|1092.74
#2012-08-23|1096.59
#2012-08-24|1081.11
#2012-08-27|1075.08
#2012-08-28|1065.70
#2012-08-29|1057.38
#2012-08-30|1043.92
#2012-08-31|1044.56
#2012-09-03| .
#2012-09-04|1044.63
#2012-09-05|1020.91
#2012-09-06|1022.32
#2012-09-07|1053.37
#2012-09-10|1061.83
#2012-09-11|1061.30
#2012-09-12|1076.34
#2012-09-13|1074.05
#2012-09-14|1124.58
#2012-09-17|1133.20
#2012-09-18|1122.92
#2012-09-19|1134.29
#2012-09-20|1112.53
#2012-09-21|1126.75
#2012-09-24|1117.32
#2012-09-25|1115.66
#2012-09-26|1102.33
#2012-09-27|1108.91
#2012-09-28|1118.81
#2012-10-01|1116.36
#2012-10-02|1118.36
#2012-10-03|1115.01
#2012-10-04|1111.95
#2012-10-05|1114.90
#2012-10-08|1099.24
#2012-10-09|1098.03
#2012-10-10|1090.41
#2012-10-11|1086.53
#2012-10-12|1091.85
#2012-10-15|1090.68
#2012-10-16|1091.82
#2012-10-17|1104.10
#2012-10-18|1114.04
#2012-10-19|1107.24
#2012-10-22|1097.91
#2012-10-23|1087.13
#2012-10-24|1075.79
#2012-10-25|1075.11
#2012-10-26|1057.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1070.13
#2012-11-01|1062.61
#2012-11-02|1073.43
#2012-11-05|1064.17
#2012-11-06|1069.59
#2012-11-07|1077.05
#2012-11-08|1058.10
#2012-11-09|1051.79
#2012-11-12|1042.05
#2012-11-13|1024.78
#2012-11-14|1021.58
#2012-11-15|1005.45
#2012-11-16|1001.73
#2012-11-19|1012.61
#2012-11-20|1015.89
#2012-11-21|1006.43
#2012-11-22| .
#2012-11-23|1023.92
#2012-11-26|1033.72
#2012-11-27|1041.39
#2012-11-28|1032.25
#2012-11-29|1049.32
#2012-11-30|1058.39
#2012-12-03|1051.04
#2012-12-04|1043.00
#2012-12-05|1056.40
#2012-12-06|1065.91
#2012-12-07|1073.19
#2012-12-10|1074.56
#2012-12-11|1085.70
#2012-12-12|1097.17
#2012-12-13|1106.72
#2012-12-14|1110.65
#2012-12-17|1113.23
#2012-12-18|1117.92
#2012-12-19|1124.92
#2012-12-20|1122.68
#2012-12-21|1114.69
#2012-12-24|1110.56
#2012-12-25|1116.15
#2012-12-26|1120.00
#2012-12-27|1121.19
#2012-12-28|1128.26
#2012-12-31|1130.11
#2013-01-01|1132.19
#2013-01-02|1162.46
#2013-01-03|1180.02
#2013-01-04|1173.29
#2013-01-07|1170.93
#2013-01-08|1163.88
#2013-01-09|1160.42
#2013-01-10|1171.56
#2013-01-11|1163.30
#2013-01-14|1164.03
#2013-01-15|1158.24
#2013-01-16|1146.86
#2013-01-17|1144.68
#2013-01-18|1155.58
#2013-01-21|1151.37
#2013-01-22|1147.54
#2013-01-23|1142.80
#2013-01-24|1135.16
#2013-01-25|1129.79
#2013-01-28|1114.07
#2013-01-29|1122.56
#2013-01-30|1126.28
#2013-01-31|1125.20
#2013-02-01|1120.91
#2013-02-04|1125.95
#2013-02-05|1112.19
#2013-02-06|1108.19
#2013-02-07|1102.86
#2013-02-08|1098.93
#2013-02-11|1098.93
#2013-02-12|1099.85
#2013-02-13|1108.54
#2013-02-14|1115.63
#2013-02-15|1116.49
#2013-02-18|1110.10
#2013-02-19|1106.89
#2013-02-20|1117.86
#2013-02-21|1098.15
#2013-02-22|1094.54
#2013-02-25|1085.11
#2013-02-26|1073.58
#2013-02-27|1070.31
#2013-02-28|1077.97
#2013-03-01|1078.62
#2013-03-04|1048.11
#2013-03-05|1050.64
#2013-03-06|1062.06
#2013-03-07|1058.73
#2013-03-08|1066.93
#2013-03-11|1062.47
#2013-03-12|1057.54
#2013-03-13|1042.82
#2013-03-14|1032.49
#2013-03-15|1028.95
#2013-03-18|1014.29
#2013-03-19|1008.13
#2013-03-20|1003.85
#2013-03-21|1001.20
#2013-03-22| 996.13
#2013-03-25|1003.38
#2013-03-26| 999.77
#2013-03-27|1003.31
#2013-03-28| 998.53
#2013-03-29|1003.67
#2013-04-01|1000.96
#2013-04-02| 998.08
#2013-04-03| 989.44
#2013-04-04| 981.00
#2013-04-05| 964.22
#2013-04-08| 954.72
#2013-04-09| 959.69
#2013-04-10| 968.75
#2013-04-11| 976.14
#2013-04-12| 968.58
#2013-04-15| 962.71
#2013-04-16| 957.48
#2013-04-17| 956.02
#2013-04-18| 947.73
#2013-04-19| 961.62
#2013-04-22| 966.00
#2013-04-23| 957.30
#2013-04-24| 973.98
#2013-04-25| 989.42
#2013-04-26| 981.88
#2013-04-29| 977.11
#2013-04-30| 987.99
#2013-05-01| 987.36
#2013-05-02| 980.78
#2013-05-03| 985.86
#2013-05-06| 997.43
#2013-05-07|1004.78
#2013-05-08|1017.89
#2013-05-09|1020.74
#2013-05-10|1009.60
#2013-05-13| 997.07
#2013-05-14|1001.55
#2013-05-15| 996.72
#2013-05-16|1002.11
#2013-05-17|1000.84
#2013-05-20|1003.34
#2013-05-21|1007.01
#2013-05-22|1006.33
#2013-05-23| 978.11
#2013-05-24| 976.32
#2013-05-27| 976.47
#2013-05-28| 976.75
#2013-05-29| 973.85
#2013-05-30| 967.02
#2013-05-31| 965.08
#2013-06-03| 961.18
#2013-06-04| 966.06
#2013-06-05| 963.79
#2013-06-06| 956.42
#2013-06-07| 953.10
#2013-06-10| 947.45
#2013-06-11| 929.24
#2013-06-12| 926.74
#2013-06-13| 910.55
#2013-06-14| 919.48
#2013-06-17| 923.16
#2013-06-18| 915.51
#2013-06-19| 913.15
#2013-06-20| 883.48
#2013-06-21| 862.97
#2013-06-24| 852.46
#2013-06-25| 847.13
#2013-06-26| 856.38
#2013-06-27| 864.87
#2013-06-28| 893.15
#2013-07-01| 886.17
#2013-07-02| 882.06
#2013-07-03| 857.52
#2013-07-04| 867.71
#2013-07-05| 880.17
#2013-07-08| 865.99
#2013-07-09| 876.46
#2013-07-10| 881.89
#2013-07-11| 916.27
#2013-07-12| 917.59
#2013-07-15| 929.29
#2013-07-16| 927.89
#2013-07-17| 934.24
#2013-07-18| 934.74
#2013-07-19| 934.18
#2013-07-22| 941.03
#2013-07-23| 958.83
#2013-07-24| 962.63
#2013-07-25| 957.71
#2013-07-26| 954.48
#2013-07-29| 946.87
#2013-07-30| 946.70
#2013-07-31| 931.98
#2013-08-01| 937.03
#2013-08-02| 947.81
#2013-08-05| 951.36
#2013-08-06| 936.58
#2013-08-07| 928.73
#2013-08-08| 933.42
#2013-08-09| 936.55
#2013-08-12| 957.38
#2013-08-13| 969.55
#2013-08-14| 969.26
#2013-08-15| 962.69
#2013-08-16| 962.94
#2013-08-19| 956.91
#2013-08-20| 937.51
#2013-08-21| 931.80
#2013-08-22| 930.02
#2013-08-23| 940.42
#2013-08-26| 953.62
#2013-08-27| 942.22
#2013-08-28| 935.38
#2013-08-29| 950.40
#2013-08-30| 953.72
#2013-09-02| 966.52
#2013-09-03| 974.68
#2013-09-04| 982.10
#2013-09-05| 988.70
#2013-09-06| 991.30
#2013-09-09|1006.63
#2013-09-10|1021.11
#2013-09-11|1027.14
#2013-09-12|1020.59
#2013-09-13|1002.88
#2013-09-16|1022.69
#2013-09-17|1021.41
#2013-09-18|1017.11
#2013-09-19|1028.53
#2013-09-20|1027.47
#2013-09-23|1032.25
#2013-09-24|1024.04
#2013-09-25|1020.18
#2013-09-26|1017.65
#2013-09-27|1018.73
#2013-09-30|1004.09
#2013-10-01|1002.48
#2013-10-02|1006.59
#2013-10-03|1022.78
#2013-10-04|1022.56
#2013-10-07|1012.67
#2013-10-08|1020.07
#2013-10-09|1019.93
#2013-10-10|1020.19
#2013-10-11|1030.05
#2013-10-14|1028.76
#2013-10-15|1037.97
#2013-10-16|1037.02
#2013-10-17|1052.67
#2013-10-18|1060.97
#2013-10-21|1056.83
#2013-10-22|1060.82
#2013-10-23|1055.73
#2013-10-24|1058.22
#2013-10-25|1046.73
#2013-10-28|1045.41
#2013-10-29|1052.47
#2013-10-30|1055.25
#2013-10-31|1051.55
#2013-11-01|1047.10
#2013-11-04|1036.96
#2013-11-05|1033.07
#2013-11-06|1037.75
#2013-11-07|1037.30
#2013-11-08|1027.67
#2013-11-11|1020.37
#2013-11-12|1025.12
#2013-11-13|1007.06
#2013-11-14|1011.46
#2013-11-15|1028.63
#2013-11-18|1043.38
#2013-11-19|1048.58
#2013-11-20|1041.01
#2013-11-21|1024.62
#2013-11-22|1031.51
#2013-11-25|1033.14
#2013-11-26|1030.89
#2013-11-27|1031.97
#2013-11-28|1037.08
#2013-11-29|1045.05
#2013-12-02|1052.40
#2013-12-03|1045.81
#2013-12-04|1047.05
#2013-12-05|1053.00
#2013-12-06|1047.69
#2013-12-09|1062.88
#2013-12-10|1063.35
#2013-12-11|1055.22
#2013-12-12|1043.22
#2013-12-13|1043.03
#2013-12-16|1035.90
#2013-12-17|1040.94
#2013-12-18|1044.64
#2013-12-19|1038.91
#2013-12-20|1034.97
#2013-12-23|1039.36
#2013-12-24|1041.05
#2013-12-25|1043.59
#2013-12-26|1045.65
#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| 967.48
#2014-01-29| 974.11
#2014-01-30| 969.57
#2014-01-31| 973.29
#2014-02-03| 959.79
#2014-02-04| 948.85
#2014-02-05| 942.87
#2014-02-06| 948.86
#2014-02-07| 956.72
#2014-02-10| 960.62
#2014-02-11| 966.90
#2014-02-12| 977.78
#2014-02-13| 967.34
#2014-02-14| 977.44
#2014-02-17| 981.71
#2014-02-18| 978.75
#2014-02-19| 977.65
#2014-02-20| 965.32
#2014-02-21| 972.17
#2014-02-24| 965.28
#2014-02-25| 965.61
#2014-02-26| 966.53
#2014-02-27| 964.73
#2014-02-28| 963.58
#2014-03-03| 952.34
#2014-03-04| 949.35
#2014-03-05| 953.51
#2014-03-06| 961.79
#2014-03-07| 967.92
#2014-03-10| 953.27
#2014-03-11| 954.13
#2014-03-12| 939.17
#2014-03-13| 938.55
#2014-03-14| 930.22
#2014-03-17| 935.46
#2014-03-18| 941.94
#2014-03-19| 943.88
#2014-03-20| 931.98
#2014-03-21| 938.61
#2014-03-24| 952.75
#2014-03-25| 960.18
#2014-03-26| 964.13
#2014-03-27| 970.77
#2014-03-28| 974.76
#2014-03-31| 985.84
#2014-04-01| 993.28
#2014-04-02| 992.77
#2014-04-03| 991.57
#2014-04-04| 992.74
#2014-04-07| 999.62
#2014-04-08|1003.80
#2014-04-09|1019.24
#2014-04-10|1023.82
#2014-04-11|1021.61
#2014-04-14|1016.66
#2014-04-15|1012.14
#2014-04-16|1006.93
#2014-04-17|1010.98
#2014-04-18|1014.37
#2014-04-21|1012.89
#2014-04-22|1007.41
#2014-04-23|1002.09
#2014-04-24|1002.70
#2014-04-25| 988.69
#2014-04-28| 991.85
#2014-04-29| 994.85
#2014-04-30| 999.44
#2014-05-01| 999.44
#2014-05-02| 998.78
#2014-05-05| 997.68
#2014-05-06| 995.87
#2014-05-07| 990.33
#2014-05-08| 994.04
#2014-05-09| 996.08
#2014-05-12| 998.13
#2014-05-13|1007.38
#2014-05-14|1016.70
#2014-05-15|1012.83
#2014-05-16|1017.91
#2014-05-19|1027.51
#2014-05-20|1023.26
#2014-05-21|1027.04
#2014-05-22|1040.11
#2014-05-23|1042.68
#2014-05-26|1041.43
#2014-05-27|1035.63
#2014-05-28|1038.55
#2014-05-29|1033.84
#2014-05-30|1024.86
#2014-06-02|1030.72
#2014-06-03|1042.12
#2014-06-04|1041.83
#2014-06-05|1046.02
#2014-06-06|1045.64
#2014-06-09|1057.22
#2014-06-10|1060.73
#2014-06-11|1057.06
#2014-06-12|1055.68
#2014-06-13|1048.39
#2014-06-16|1049.93
#2014-06-17|1049.91
#2014-06-18|1051.55
#2014-06-19|1062.25
#2014-06-20|1052.26
#2014-06-23|1059.36
#2014-06-24|1065.16
#2014-06-25|1060.89
#2014-06-26|1071.83
#2014-06-27|1069.75
#2014-06-30|1076.31
#2014-07-01|1080.21
#2014-07-02|1091.66
#2014-07-03|1085.08
#2014-07-04|1085.20
#2014-07-07|1083.13
#2014-07-08|1074.50
#2014-07-09|1070.26
#2014-07-10|1071.98
#2014-07-11|1062.62
#2014-07-14|1059.43
#2014-07-15|1062.53
#2014-07-16|1067.71
#2014-07-17|1075.55
#2014-07-18|1070.72
#2014-07-21|1069.11
#2014-07-22|1079.43
#2014-07-23|1088.76
#2014-07-24|1092.53
#2014-07-25|1098.92
#2014-07-28|1110.12
#2014-07-29|1116.95
#2014-07-30|1114.98
#2014-07-31|1106.71
#2014-08-01|1099.05
#2014-08-04|1103.81
#2014-08-05|1093.39
#2014-08-06|1096.00
#2014-08-07|1088.69
#2014-08-08|1074.36
#2014-08-11|1085.83
#2014-08-12|1092.75
#2014-08-13|1100.09
#2014-08-14|1104.19
#2014-08-15|1105.41
#2014-08-18|1100.84
#2014-08-19|1112.60
#2014-08-20|1115.89
#2014-08-21|1104.80
#2014-08-22|1116.00
#2014-08-25|1105.13
#2014-08-26|1107.31
#2014-08-27|1107.15
#2014-08-28|1104.81
#2014-08-29|1095.03
#2014-09-01|1102.83
#2014-09-02|1094.55
#2014-09-03|1101.43
#2014-09-04|1104.37
#2014-09-05|1109.48
#2014-09-08|1112.47
#2014-09-09|1109.58
#2014-09-10|1096.37
#2014-09-11|1090.18
#2014-09-12|1094.46
#2014-09-15|1085.64
#2014-09-16|1074.43
#2014-09-17|1087.08
#2014-09-18|1084.40
#2014-09-19|1082.20
#2014-09-22|1071.84
#2014-09-23|1053.51
#2014-09-24|1058.57
#2014-09-25|1046.64
#2014-09-26|1045.47
#2014-09-29|1018.84
#2014-09-30|1021.55
#2014-10-01|1008.05
#2014-10-02| 999.19
#2014-10-03|1002.91
#2014-10-06| 993.77
#2014-10-07| 994.18
#2014-10-08| 988.50
#2014-10-09| 995.40
#2014-10-10| 982.04
#2014-10-13| 975.16
#2014-10-14| 978.85
#2014-10-15| 968.86
#2014-10-16| 959.56
#2014-10-17| 953.59
#2014-10-20| 963.83
#2014-10-21| 956.52
#2014-10-22| 971.24
#2014-10-23| 966.52
#2014-10-24| 959.18
#2014-10-27| 963.39
#2014-10-28| 968.46
#2014-10-29| 991.34
#2014-10-30| 984.33
#2014-10-31| 984.16
#2014-11-03| 975.87
#2014-11-04| 961.75
#2014-11-05| 950.22
#2014-11-06| 957.64
#2014-11-07| 951.68
#2014-11-10| 968.26
#2014-11-11| 958.28
#2014-11-12| 957.87
#2014-11-13| 955.82
#2014-11-14| 951.21
#2014-11-17| 954.19
#2014-11-18| 957.37
#2014-11-19| 945.23
#2014-11-20| 941.01
#2014-11-21| 947.32
#2014-11-24| 976.41
#2014-11-25| 968.01
#2014-11-26| 971.90
#2014-11-27| 968.94
#2014-11-28| 963.71
#2014-12-01| 935.55
#2014-12-02| 949.15
#2014-12-03| 950.89
#2014-12-04| 966.05
#2014-12-05| 962.67
#2014-12-08| 954.51
#2014-12-09| 941.76
#2014-12-10| 933.65
#2014-12-11| 923.11
#2014-12-12| 915.86
#2014-12-15| 907.14
#2014-12-16| 901.52
#2014-12-17| 896.21
#2014-12-18| 904.70
#2014-12-19| 911.91
#2014-12-22| 927.98
#2014-12-23| 917.96
#2014-12-24| 925.68
#2014-12-25| 923.55
#2014-12-26| 927.65
#2014-12-29| 929.89
#2014-12-30| 921.65
#2014-12-31| 926.35
#2015-01-01| 928.08
#2015-01-02| 931.97
#2015-01-05| 921.79
#2015-01-06| 903.10
#2015-01-07| 902.84
#2015-01-08| 919.33
#2015-01-09| 927.73
#2015-01-12| 931.68
#2015-01-13| 929.56
#2015-01-14| 918.44
#2015-01-15| 916.06
#2015-01-16| 910.96
#2015-01-19| 916.24
#2015-01-20| 922.88
#2015-01-21| 930.04
#2015-01-22| 939.12
#2015-01-23| 944.42
#2015-01-26| 935.41
#2015-01-27| 940.43
#2015-01-28| 942.94
#2015-01-29| 934.47
#2015-01-30| 922.86
#2015-02-02| 927.23
#2015-02-03| 937.58
#2015-02-04| 956.51
#2015-02-05| 944.94
#2015-02-06| 948.93
#2015-02-09| 939.69
#2015-02-10| 943.00
#2015-02-11| 939.99
#2015-02-12| 937.42
#2015-02-13| 951.61
#2015-02-16| 948.89
#2015-02-17| 947.23
#2015-02-18| 944.87
#2015-02-19| 952.27
#2015-02-20| 950.81
#2015-02-23| 947.98
#2015-02-24| 948.89
#2015-02-25| 961.67
#2015-02-26| 962.74
#2015-02-27| 960.05
#2015-03-02| 963.22
#2015-03-03| 966.63
#2015-03-04| 957.78
#2015-03-05| 950.26
#2015-03-06| 958.42
#2015-03-09| 942.75
#2015-03-10| 934.42
#2015-03-11| 924.13
#2015-03-12| 926.53
#2015-03-13| 924.61
#2015-03-16| 910.18
#2015-03-17| 919.77
#2015-03-18| 924.84
#2015-03-19| 940.47
#2015-03-20| 932.97
#2015-03-23| 938.36
#2015-03-24| 944.40
#2015-03-25| 936.67
#2015-03-26| 936.04
#2015-03-27| 937.59
#2015-03-30| 943.07
#2015-03-31| 945.28
#2015-04-01| 940.85
#2015-04-02| 953.96
#2015-04-03| 964.88
#2015-04-06| 958.22
#2015-04-07| 971.97
#2015-04-08| 994.24
#2015-04-09|1005.30
#2015-04-10|1010.81
#2015-04-13|1022.27
#2015-04-14|1017.80
#2015-04-15|1012.26
#2015-04-16|1021.50
#2015-04-17|1022.86
#2015-04-20|1024.28
#2015-04-21|1023.45
#2015-04-22|1029.60
#2015-04-23|1039.09
#2015-04-24|1046.55
#2015-04-27|1049.73
#2015-04-28|1058.18
#2015-04-29|1050.69
#2015-04-30|1034.75
#2015-05-01|1034.76
#2015-05-04|1051.19
#2015-05-05|1051.92
#2015-05-06|1048.98
#2015-05-07|1022.05
#2015-05-08|1025.51
#2015-05-11|1027.18
#2015-05-12|1024.43
#2015-05-13|1026.02
#2015-05-14|1025.01
#2015-05-15|1021.79
#2015-05-18|1026.89
#2015-05-19|1030.68
#2015-05-20|1018.58
#2015-05-21|1009.44
#2015-05-22|1024.89
#2015-05-25|1017.46
#2015-05-26|1015.66
#2015-05-27|1004.37
#2015-05-28| 995.26
#2015-05-29| 994.29
#2015-06-01| 992.95
#2015-06-02| 992.14
#2015-06-03| 995.59
#2015-06-04| 982.46
#2015-06-05| 974.70
#2015-06-08| 972.31
#2015-06-09| 974.27
#2015-06-10| 977.34
#2015-06-11| 978.12
#2015-06-12| 968.90
#2015-06-15| 961.00
#2015-06-16| 953.22
#2015-06-17| 952.82
#2015-06-18| 958.54
#2015-06-19| 958.36
#2015-06-22| 971.89
#2015-06-23| 972.59
#2015-06-24| 974.72
#2015-06-25| 977.97
#2015-06-26| 966.93
#2015-06-29| 941.22
#2015-06-30| 959.92
#2015-07-01| 963.12
#2015-07-02| 960.04
#2015-07-03| 948.36
#2015-07-06| 926.51
#2015-07-07| 907.92
#2015-07-08| 865.73
#2015-07-09| 881.47
#2015-07-10| 895.81
#2015-07-13| 903.50
#2015-07-14| 902.76
#2015-07-15| 909.33
#2015-07-16| 904.78
#2015-07-17| 904.67
#2015-07-20| 893.43
#2015-07-21| 901.61
#2015-07-22| 896.38
#2015-07-23| 887.47
#2015-07-24| 876.74
#2015-07-27| 854.79
#2015-07-28| 848.18
#2015-07-29| 855.81
#2015-07-30| 854.29
#2015-07-31| 854.59
#2015-08-03| 838.99
#2015-08-04| 851.11
#2015-08-05| 849.97
#2015-08-06| 845.46
#2015-08-07| 844.66
#2015-08-10| 841.04
#2015-08-11| 824.13
#2015-08-12| 805.72
#2015-08-13| 809.25
#2015-08-14| 807.79
#2015-08-17| 802.72
#2015-08-18| 790.92
#2015-08-19| 786.61
#2015-08-20| 768.59
#2015-08-21| 746.72
#2015-08-24| 707.61
#2015-08-25| 722.31
#2015-08-26| 735.92
#2015-08-27| 748.44
#2015-08-28| 778.58
#2015-08-31| 775.96
#2015-09-01| 762.15
#2015-09-02| 753.37
#2015-09-03| 752.88
#2015-09-04| 743.80
#2015-09-07| 735.56
#2015-09-08| 741.43
#2015-09-09| 775.95
#2015-09-10| 773.80
#2015-09-11| 769.93
#2015-09-14| 773.68
#2015-09-15| 767.40
#2015-09-16| 784.18
#2015-09-17| 797.19
#2015-09-18| 803.28
#2015-09-21| 788.28
#2015-09-22| 781.34
#2015-09-23| 768.23
#2015-09-24| 758.00
#2015-09-25| 754.98
#2015-09-28| 749.62
#2015-09-29| 741.80
#2015-09-30| 751.17
#2015-10-01| 758.03
#2015-10-02| 765.28
#2015-10-05| 777.42
#2015-10-06| 788.69
#2015-10-07| 818.66
#2015-10-08| 817.23
#2015-10-09| 824.54
#2015-10-12| 848.84
#2015-10-13| 841.52
#2015-10-14| 833.26
#2015-10-15| 853.25
#2015-10-16| 849.22
#2015-10-19| 850.29
#2015-10-20| 844.47
#2015-10-21| 841.63
#2015-10-22| 833.50
#2015-10-23| 845.29
#2015-10-26| 846.12
#2015-10-27| 842.85
#2015-10-28| 836.52
#2015-10-29| 825.30
#2015-10-30| 817.27
#2015-11-02| 817.95
#2015-11-03| 826.09
#2015-11-04| 841.39
#2015-11-05| 831.20
#2015-11-06| 820.27
#2015-11-09| 811.47
#2015-11-10| 797.62
#2015-11-11| 797.10
#2015-11-12| 798.84
#2015-11-13| 785.27
#2015-11-16| 776.88
#2015-11-17| 785.27
#2015-11-18| 777.75
#2015-11-19| 796.41
#2015-11-20| 795.73
#2015-11-23| 794.52
#2015-11-24| 788.55
#2015-11-25| 792.71
#2015-11-26| 796.47
#2015-11-27| 780.78
#2015-11-30| 774.63
#2015-12-01| 791.69
#2015-12-02| 790.35
#2015-12-03| 787.68
#2015-12-04| 782.77
#2015-12-07| 780.86
#2015-12-08| 762.09
#2015-12-09| 751.91
#2015-12-10| 749.14
#2015-12-11| 743.05
#2015-12-14| 735.54
#2015-12-15| 739.48
#2015-12-16| 748.99
#2015-12-17| 762.35
#2015-12-18| 753.83
#2015-12-21| 759.08
#2015-12-22| 762.98
#2015-12-23| 771.71
#2015-12-24| 776.36
#2015-12-25| 777.37
#2015-12-28| 777.19
#2015-12-29| 773.57
#2015-12-30| 774.07
#2015-12-31| 789.92
#2016-01-01| 791.19
#2016-01-04| 754.69
#2016-01-05| 761.28
#2016-01-06| 760.15
#2016-01-07| 744.94
#2016-01-08| 744.29
#2016-01-11| 733.87
#2016-01-12| 735.67
#2016-01-13| 742.39
#2016-01-14| 736.04
#2016-01-15| 726.75
#2016-01-18| 719.58
#2016-01-19| 725.19
#2016-01-20| 708.80
#2016-01-21| 695.72
#2016-01-22| 718.35
#2016-01-25| 729.96
#2016-01-26| 719.23
#2016-01-27| 722.02
#2016-01-28| 726.64
#2016-01-29| 747.15
#2016-02-01| 747.62
#2016-02-02| 741.81
#2016-02-03| 727.17
#2016-02-04| 740.41
#2016-02-05| 748.29
#2016-02-08| 746.71
#2016-02-09| 741.24
#2016-02-10| 742.81
#2016-02-11| 730.83
#2016-02-12| 727.01
#2016-02-15| 753.15
#2016-02-16| 756.20
#2016-02-17| 753.05
#2016-02-18| 765.28
#2016-02-19| 766.75
#2016-02-22| 769.88
#2016-02-23| 770.18
#2016-02-24| 766.65
#2016-02-25| 762.14
#2016-02-26| 774.87
#2016-02-29| 773.74
#2016-03-01| 789.87
#2016-03-02| 802.84
#2016-03-03| 817.59
#2016-03-04| 830.47
#2016-03-07| 842.12
#2016-03-08| 842.41
#2016-03-09| 826.38
#2016-03-10| 827.30
#2016-03-11| 833.73
#2016-03-14| 836.55
#2016-03-15| 829.83
#2016-03-16| 828.20
#2016-03-17| 842.70
#2016-03-18| 858.99
#2016-03-21| 858.38
#2016-03-22| 855.94
#2016-03-23| 857.51
#2016-03-24| 854.21
#2016-03-25| 848.79
#2016-03-28| 843.00
#2016-03-29| 840.83
#2016-03-30| 858.92
#2016-03-31| 859.21
#2016-04-01| 852.54
#2016-04-04| 851.87
#2016-04-05| 844.03
#2016-04-06| 835.09
#2016-04-07| 833.73
#2016-04-08| 839.07
#2016-04-11| 848.05
#2016-04-12| 853.50
#2016-04-13| 869.56
#2016-04-14| 872.26
#2016-04-15| 874.96
#2016-04-18| 872.30
#2016-04-19| 881.70
#2016-04-20| 877.22
#2016-04-21| 880.49
#2016-04-22| 877.71
#2016-04-25| 874.87
#2016-04-26| 877.16
#2016-04-27| 881.69
#2016-04-28| 877.63
#2016-04-29| 872.45
#2016-05-02| 875.75
#2016-05-03| 863.74
#2016-05-04| 839.94
#2016-05-05| 836.13
#2016-05-06| 833.82
#2016-05-09| 834.72
#2016-05-10| 831.51
#2016-05-11| 835.94
#2016-05-12| 836.76
#2016-05-13| 819.84
#2016-05-16| 821.78
#2016-05-17| 828.43
#2016-05-18| 826.39
#2016-05-19| 809.15
#2016-05-20| 814.98
#2016-05-23| 821.43
#2016-05-24| 819.95
#2016-05-25| 833.26
#2016-05-26| 835.66
#2016-05-27| 842.17
#2016-05-30| 845.49
#2016-05-31| 847.52
#2016-06-01| 847.96
#2016-06-02| 851.22
#2016-06-03| 854.69
#2016-06-06| 859.14
#2016-06-07| 874.68
#2016-06-08| 876.98
#2016-06-09| 877.71
#2016-06-10| 871.90
#2016-06-13| 849.84
#2016-06-14| 847.99
#2016-06-15| 852.47
#2016-06-16| 841.75
#2016-06-17| 846.87
#2016-06-20| 856.61
#2016-06-21| 859.29
#2016-06-22| 869.10
#2016-06-23| 867.76
#2016-06-24| 844.70
#2016-06-27| 849.13
#2016-06-28| 854.02
#2016-06-29| 864.54
#2016-06-30| 873.11
#2016-07-01| 878.54
#2016-07-04| 887.71
#2016-07-05| 882.17
#2016-07-06| 873.21
#2016-07-07| 879.77
#2016-07-08| 876.67
#2016-07-11| 892.69
#2016-07-12| 908.90
#2016-07-13| 920.48
#2016-07-14| 928.81
#2016-07-15| 934.84
#2016-07-18| 931.82
#2016-07-19| 934.28
#2016-07-20| 932.86
#2016-07-21| 934.17
#2016-07-22| 937.14
#2016-07-25| 936.46
#2016-07-26| 935.65
#2016-07-27| 937.21
#2016-07-28| 940.92
#2016-07-29| 932.50
#2016-08-01| 946.73
#2016-08-02| 941.48
#2016-08-03| 934.33
#2016-08-04| 938.36
#2016-08-05| 951.42
#2016-08-08| 957.63
#2016-08-09| 959.56
#2016-08-10| 965.25
#2016-08-11| 963.03
#2016-08-12| 965.84
#2016-08-15| 965.65
#2016-08-16| 969.65
#2016-08-17| 967.13
#2016-08-18| 965.80
#2016-08-19| 953.20
#2016-08-22| 948.34
#2016-08-23| 953.04
#2016-08-24| 947.39
#2016-08-25| 945.20
#2016-08-26| 947.26
#2016-08-29| 945.22
#2016-08-30| 949.48
#2016-08-31| 941.06
#2016-09-01| 936.66
#2016-09-02| 943.47
#2016-09-05| 953.93
#2016-09-06| 968.31
#2016-09-07| 975.16
#2016-09-08| 977.72
#2016-09-09| 962.76
#2016-09-12| 933.47
#2016-09-13| 932.78
#2016-09-14| 929.75
#2016-09-15| 929.37
#2016-09-16| 926.88
#2016-09-19| 942.15
#2016-09-20| 946.45
#2016-09-21| 953.47
#2016-09-22| 966.79
#2016-09-23| 968.63
#2016-09-26| 957.74
#2016-09-27| 958.64
#2016-09-28| 960.61
#2016-09-29| 961.85
#2016-09-30| 956.65
#2016-10-03| 969.05
#2016-10-04| 976.08
#2016-10-05| 975.01
#2016-10-06| 979.21
#2016-10-07| 980.72
#2016-10-10| 982.26
#2016-10-11| 979.15
#2016-10-12| 975.34
#2016-10-13| 968.11
#2016-10-14| 975.44
#2016-10-17| 972.52
#2016-10-18| 987.60
#2016-10-19|1002.26
#2016-10-20|1013.08
#2016-10-21|1006.74
#2016-10-24|1009.66
#2016-10-25|1012.82
#2016-10-26|1009.85
#2016-10-27|1001.39
#2016-10-28|1005.60
#2016-10-31|1006.02
#2016-11-01|1018.44
#2016-11-02|1010.69
#2016-11-03|1004.64
#2016-11-04|1005.85
#2016-11-07|1017.23
#2016-11-08|1025.82
#2016-11-09|1013.54
#2016-11-10|1039.88
#2016-11-11|1023.19
#2016-11-14|1014.47
#2016-11-15| 997.04
#2016-11-16| 999.37
#2016-11-17|1001.16
#2016-11-18| 989.57
#2016-11-21| 986.61
#2016-11-22|1004.25
#2016-11-23|1011.73
#2016-11-24|1009.49
#2016-11-25|1016.61
#2016-11-28|1027.68
#2016-11-29|1023.70
#2016-11-30|1024.87
#2016-12-01|1027.44
#2016-12-02|1024.24
#2016-12-05|1020.93
#2016-12-06|1030.39
#2016-12-07|1034.60
#2016-12-08|1052.10
#2016-12-09|1050.51
#2016-12-12|1043.15
#2016-12-13|1042.11
#2016-12-14|1035.89
#2016-12-15|1021.19
#2016-12-16|1019.94
#2016-12-19|1012.42
#2016-12-20|1009.82
#2016-12-21|1010.21
#2016-12-22| 990.89
#2016-12-23| 983.27
#2016-12-26| 979.81
#2016-12-27| 981.12
#2016-12-28| 991.44
#2016-12-29| 992.61
#2016-12-30|1003.97
#2017-01-02|1007.89
#2017-01-03|1008.72
#2017-01-04|1016.52
#2017-01-05|1036.42
#2017-01-06|1033.96
#2017-01-09|1030.69
#2017-01-10|1033.97
#2017-01-11|1043.20
#2017-01-12|1056.47
#2017-01-13|1059.51
#2017-01-16|1051.92
#2017-01-17|1056.07
#2017-01-18|1057.56
#2017-01-19|1055.00
#2017-01-20|1052.84
#2017-01-23|1065.99
#2017-01-24|1077.53
#2017-01-25|1080.55
#2017-01-26|1082.37
#2017-01-27|1079.39
#2017-01-30|1080.64
#2017-01-31|1078.20
#2017-02-01|1086.49
#2017-02-02|1087.47
#2017-02-03|1086.73
#2017-02-06|1091.83
#2017-02-07|1089.96
#2017-02-08|1089.34
#2017-02-09|1090.87
#2017-02-10|1102.37
#2017-02-13|1109.05
#2017-02-14|1106.04
#2017-02-15|1117.25
#2017-02-16|1112.75
#2017-02-17|1109.03
#2017-02-20|1112.43
#2017-02-21|1112.60
#2017-02-22|1110.91
#2017-02-23|1110.69
#2017-02-24|1106.74
#2017-02-27|1103.60
#2017-02-28|1104.52
#2017-03-01|1097.46
#2017-03-02|1095.02
#2017-03-03|1083.31
#2017-03-06|1086.99
#2017-03-07|1092.59
#2017-03-08|1085.13
#2017-03-09|1068.15
#2017-03-10|1057.83
#2017-03-13|1064.23
#2017-03-14|1074.72
#2017-03-15|1079.96
#2017-03-16|1107.68
#2017-03-17|1111.05
#2017-03-20|1122.45
#2017-03-21|1128.76
#2017-03-22|1117.45
#2017-03-23|1118.52
#2017-03-24|1117.44
#2017-03-27|1114.95
#2017-03-28|1120.89
#2017-03-29|1122.59
#2017-03-30|1116.80
#2017-03-31|1116.06
#2017-04-03|1120.77
#2017-04-04|1123.88
#2017-04-05|1135.43
#2017-04-06|1129.06
#2017-04-07|1126.26
#2017-04-10|1131.11
#2017-04-11|1130.27
#2017-04-12|1128.95
#2017-04-13|1126.51
#2017-04-14|1122.42
#2017-04-17|1121.64
#2017-04-18|1117.16
#2017-04-19|1108.67
#2017-04-20|1106.64
#2017-04-21|1111.47
#2017-04-24|1114.08
#2017-04-25|1127.80
#2017-04-26|1132.35
#2017-04-27|1125.02
#2017-04-28|1123.79
#2017-05-01|1123.78
#2017-05-02|1125.93
#2017-05-03|1124.23
#2017-05-04|1118.13
#2017-05-05|1097.42
#2017-05-08|1101.17
#2017-05-09|1090.07
#2017-05-10|1088.72
#2017-05-11|1097.94
#2017-05-12|1098.23
#2017-05-15|1109.17
#2017-05-16|1111.72
#2017-05-17|1116.83
#2017-05-18|1101.87
#2017-05-19|1099.77
#2017-05-22|1103.42
#2017-05-23|1101.17
#2017-05-24|1098.68
#2017-05-25|1113.74
#2017-05-26|1124.31
#2017-05-29|1122.90
#2017-05-30|1123.63
#2017-05-31|1122.42
#2017-06-01|1116.63
#2017-06-02|1113.72
#2017-06-05|1122.42
#2017-06-06|1124.83
#2017-06-07|1129.57
#2017-06-08|1127.44
#2017-06-09|1132.83
#2017-06-12|1124.62
#2017-06-13|1131.35
#2017-06-14|1134.89
#2017-06-15|1127.42
#2017-06-16|1122.28
#2017-06-19|1134.52
#2017-06-20|1135.19
#2017-06-21|1131.42
#2017-06-22|1127.66
#2017-06-23|1127.59
#2017-06-26|1142.33
#2017-06-27|1142.78
#2017-06-28|1140.43
#2017-06-29|1150.98
#2017-06-30|1153.84
#2017-07-03|1163.21
#2017-07-04|1157.36
#2017-07-05|1165.20
#2017-07-06|1164.09
#2017-07-07|1158.30
#2017-07-10|1154.92
#2017-07-11|1159.39
#2017-07-12|1172.03
#2017-07-13|1185.12
#2017-07-14|1182.66
#2017-07-17|1189.68
#2017-07-18|1193.22
#2017-07-19|1207.27
#2017-07-20|1201.56
#2017-07-21|1200.50
#2017-07-24|1203.77
#2017-07-25|1206.70
#2017-07-26|1206.62
#2017-07-27|1217.52
#2017-07-28|1209.55
#2017-07-31|1223.75
#2017-08-01|1232.07
#2017-08-02|1238.27
#2017-08-03|1235.06
#2017-08-04|1244.85
#2017-08-07|1252.64
#2017-08-08|1261.44
#2017-08-09|1258.47
#2017-08-10|1243.43
#2017-08-11|1218.58
#2017-08-14|1235.09
#2017-08-15|1230.49
#2017-08-16|1233.10
#2017-08-17|1242.64
#2017-08-18|1238.65
#2017-08-21|1235.71
#2017-08-22|1244.11
#2017-08-23|1253.62
#2017-08-24|1258.76
#2017-08-25|1260.34
#2017-08-28|1267.63
#2017-08-29|1263.97
#2017-08-30|1280.99
#2017-08-31|1281.67
#2017-09-01|1288.50
#2017-09-04|1281.57
#2017-09-05|1286.93
#2017-09-06|1286.38
#2017-09-07|1294.61
#2017-09-08|1303.75
#2017-09-11|1304.59
#2017-09-12|1310.16
#2017-09-13|1299.42
#2017-09-14|1296.57
#2017-09-15|1297.06
#2017-09-18|1308.18
#2017-09-19|1301.89
#2017-09-20|1310.01
#2017-09-21|1298.70
#2017-09-22|1278.58
#2017-09-25|1257.11
#2017-09-26|1262.64
#2017-09-27|1254.96
#2017-09-28|1245.45
#2017-09-29|1260.64
#2017-10-02|1259.52
#2017-10-03|1264.74
#2017-10-04|1274.79
#2017-10-05|1276.81
#2017-10-06|1291.57
#2017-10-09|1287.05
#2017-10-10|1289.62
#2017-10-11|1295.98
#2017-10-12|1305.17
#2017-10-13|1304.99
#2017-10-16|1321.67
#2017-10-17|1316.76
#2017-10-18|1309.57
#2017-10-19|1295.90
#2017-10-20|1304.08
#2017-10-23|1299.62
#2017-10-24|1304.66
#2017-10-25|1311.38
#2017-10-26|1311.54
#2017-10-27|1307.20
#2017-10-30|1304.98
#2017-10-31|1303.08
#2017-11-01|1308.16
#2017-11-02|1306.14
#2017-11-03|1311.70
#2017-11-06|1307.02
#2017-11-07|1304.84
#2017-11-08|1299.12
#2017-11-09|1306.48
#2017-11-10|1302.34
#2017-11-13|1298.18
#2017-11-14|1300.33
#2017-11-15|1280.63
#2017-11-16|1280.03
#2017-11-17|1282.04
#2017-11-20|1286.02
#2017-11-21|1292.14
#2017-11-22|1299.64
#2017-11-23|1302.23
#2017-11-24|1295.04
#2017-11-27|1297.28
#2017-11-28|1297.97
#2017-11-29|1301.52
#2017-11-30|1283.28
#2017-12-01|1283.72
#2017-12-04|1290.94
#2017-12-05|1290.28
#2017-12-06|1268.63
#2017-12-07|1272.83
#2017-12-08|1284.95
#2017-12-11|1289.09
#2017-12-12|1285.28
#2017-12-13|1281.79
#2017-12-14|1289.73
#2017-12-15|1293.05
#2017-12-18|1310.06
#2017-12-19|1319.86
#2017-12-20|1323.10
#2017-12-21|1335.76
#2017-12-22|1341.05
#2017-12-25|1342.56
#2017-12-26|1345.18
#2017-12-27|1361.99
#2017-12-28|1373.32
#2017-12-29|1380.14
#2018-01-01|1376.46
#2018-01-02|1394.27
#2018-01-03|1408.68
#2018-01-04|1425.79
#2018-01-05|1434.53
#2018-01-08|1455.50
#2018-01-09|1467.27
#2018-01-10|1462.87
#2018-01-11|1462.71
#2018-01-12|1471.25
#2018-01-15|1469.66
#2018-01-16|1463.44
#2018-01-17|1461.88
#2018-01-18|1458.20
#2018-01-19|1465.04
#2018-01-22|1476.14
#2018-01-23|1492.06
#2018-01-24|1486.67
#2018-01-25|1500.17
#2018-01-26|1510.01
#2018-01-29|1529.19
#2018-01-30|1500.86
#2018-01-31|1498.39
#2018-02-01|1492.79
#2018-02-02|1483.86
#2018-02-05|1469.63
#2018-02-06|1412.09
#2018-02-07|1421.54
#2018-02-08|1417.52
#2018-02-09|1394.91
#2018-02-12|1408.28
#2018-02-13|1415.11
#2018-02-14|1425.77
#2018-02-15|1441.38
#2018-02-16|1437.53
#2018-02-19|1431.67
#2018-02-20|1425.07
#2018-02-21|1443.24
#2018-02-22|1434.32
#2018-02-23|1462.95
#2018-02-26|1474.29
#2018-02-27|1461.58
#2018-02-28|1454.55
#2018-03-01|1440.33
#2018-03-02|1421.36
#2018-03-05|1405.13
#2018-03-06|1416.38
#2018-03-07|1395.61
#2018-03-08|1398.91
#2018-03-09|1398.57
#2018-03-12|1425.42
#2018-03-13|1431.31
#2018-03-14|1428.60
#2018-03-15|1425.05
#2018-03-16|1426.99
#2018-03-19|1410.00
#2018-03-20|1419.39
#2018-03-21|1418.19
#2018-03-22|1417.90
#2018-03-23|1394.02
#2018-03-26|1403.99
#2018-03-27|1418.84
#2018-03-28|1395.02
#2018-03-29|1389.78
#2018-03-30|1392.06
#2018-04-02|1397.18
#2018-04-03|1397.39
#2018-04-04|1377.96
#2018-04-05|1395.30
#2018-04-06|1397.72
#2018-04-09|1422.08
#2018-04-10|1439.80
#2018-04-11|1442.55
#2018-04-12|1437.14
#2018-04-13|1435.35
#2018-04-16|1426.90
#2018-04-17|1418.43
#2018-04-18|1422.31
#2018-04-19|1458.21
#2018-04-20|1444.55
#2018-04-23|1430.70
#2018-04-24|1418.67
#2018-04-25|1404.99
#2018-04-26|1399.41
#2018-04-27|1407.79
#2018-04-30|1411.20
#2018-05-01|1411.18
#2018-05-02|1404.38
#2018-05-03|1394.99
#2018-05-04|1384.96
#2018-05-07|1395.16
#2018-05-08|1398.69
#2018-05-09|1394.63
#2018-05-10|1399.61
#2018-05-11|1425.61
#2018-05-14|1437.78
#2018-05-15|1429.53
#2018-05-16|1433.89
#2018-05-17|1434.71
#2018-05-18|1434.37
#2018-05-21|1424.18
#2018-05-22|1421.44
#2018-05-23|1397.25
#2018-05-24|1401.04
#2018-05-25|1403.33
#2018-05-28|1411.79
#2018-05-29|1406.30
#2018-05-30|1392.93
#2018-05-31|1401.05
#2018-06-01|1407.14
#2018-06-04|1422.30
#2018-06-05|1422.58
#2018-06-06|1433.19
#2018-06-07|1445.53
#2018-06-08|1425.97
#2018-06-11|1423.46
#2018-06-12|1421.24
#2018-06-13|1413.90
#2018-06-14|1399.20
#2018-06-15|1386.94
#2018-06-18|1375.82
#2018-06-19|1345.40
#2018-06-20|1364.41
#2018-06-21|1351.67
#2018-06-22|1361.35
#2018-06-25|1345.26
#2018-06-26|1341.06
#2018-06-27|1323.02
#2018-06-28|1310.86
#2018-06-29|1347.20
#2018-07-02|1341.18
#2018-07-03|1339.77
#2018-07-04|1340.62
#2018-07-05|1325.94
#2018-07-06|1316.78
#2018-07-09|1339.37
#2018-07-10|1348.79
#2018-07-11|1333.62
#2018-07-12|1336.21
#2018-07-13|1341.21
#2018-07-16|1328.14
#2018-07-17|1324.00
#2018-07-18|1319.65
#2018-07-19|1307.09
#2018-07-20|1307.12
#2018-07-23|1325.14
#2018-07-24|1350.49
#2018-07-25|1357.23
#2018-07-26|1364.46
#2018-07-27|1374.97
#2018-07-30|1379.11
#2018-07-31|1384.40
#2018-08-01|1383.48
#2018-08-02|1363.73
#2018-08-03|1362.25
#2018-08-06|1363.55
#2018-08-07|1376.53
#2018-08-08|1384.66
#2018-08-09|1388.26
#2018-08-10|1372.20
#2018-08-13|1346.90
#2018-08-14|1345.20
#2018-08-15|1332.04
#2018-08-16|1319.43
#2018-08-17|1328.19
#2018-08-20|1345.02
#2018-08-21|1356.42
#2018-08-22|1363.40
#2018-08-23|1366.91
#2018-08-24|1365.01
#2018-08-27|1380.29
#2018-08-28|1394.69
#2018-08-29|1399.14
#2018-08-30|1394.81
#2018-08-31|1394.97
#2018-09-03|1382.13
#2018-09-04|1375.65
#2018-09-05|1358.74
#2018-09-06|1360.08
#2018-09-07|1367.36
#2018-09-10|1346.61
#2018-09-11|1334.38
#2018-09-12|1336.45
#2018-09-13|1357.53
#2018-09-14|1370.11
#2018-09-17|1358.57
#2018-09-18|1361.18
#2018-09-19|1373.03
#2018-09-20|1377.21
#2018-09-21|1412.19
#2018-09-24|1392.81
#2018-09-25|1385.62
#2018-09-26|1387.51
#2018-09-27|1392.85
#2018-09-28|1381.67
#2018-10-01|1385.22
#2018-10-02|1368.07
#2018-10-03|1366.87
#2018-10-04|1346.06
#2018-10-05|1322.52
#2018-10-08|1304.04
#2018-10-09|1309.30
#2018-10-10|1320.49
#2018-10-11|1249.92
#2018-10-12|1290.50
#2018-10-15|1268.21
#2018-10-16|1277.26
#2018-10-17|1272.50
#2018-10-18|1265.08
#2018-10-19|1268.66
#2018-10-22|1271.74
#2018-10-23|1249.78
#2018-10-24|1244.30
#2018-10-25|1231.02
#2018-10-26|1223.61
#2018-10-29|1226.44
#2018-10-30|1222.48
#2018-10-31|1246.90
#2018-11-01|1252.12
#2018-11-02|1282.67
#2018-11-05|1281.95
#2018-11-06|1281.52
#2018-11-07|1290.48
#2018-11-08|1293.38
#2018-11-09|1275.09
#2018-11-12|1266.85
#2018-11-13|1267.48
#2018-11-14|1267.45
#2018-11-15|1278.86
#2018-11-16|1281.63
#2018-11-19|1289.17
#2018-11-20|1271.07
#2018-11-21|1264.14
#2018-11-22|1258.58
#2018-11-23|1259.71
#2018-11-26|1258.17
#2018-11-27|1242.68
#2018-11-28|1243.35
#2018-11-29|1254.54
#2018-11-30|1254.87
#2018-12-03|1272.05
#2018-12-04|1274.81
#2018-12-05|1256.32
#2018-12-06|1238.18
#2018-12-07|1239.52
#2018-12-10|1226.97
#2018-12-11|1222.34
#2018-12-12|1238.22
#2018-12-13|1245.87
#2018-12-14|1236.22
#2018-12-17|1240.38
#2018-12-18|1237.81
#2018-12-19|1249.92
#2018-12-20|1247.02
#2018-12-21|1235.66
#2018-12-24|1223.24
#2018-12-25|1213.30
#2018-12-26|1210.74
#2018-12-27|1219.19
#2018-12-28|1236.26
#2018-12-31|1242.16
#2019-01-01|1239.84
#2019-01-02|1205.29
#2019-01-03|1193.10
#2019-01-04|1206.16
#2019-01-07|1229.85
#2019-01-08|1234.64
#2019-01-09|1239.02
#2019-01-10|1239.85
#2019-01-11|1241.00
#2019-01-14|1226.39
#2019-01-15|1238.10
#2019-01-16|1233.85
#2019-01-17|1234.03
#2019-01-18|1241.57
#2019-01-21|1245.37
#2019-01-22|1234.87
#2019-01-23|1227.21
#2019-01-24|1224.64
#2019-01-25|1234.61
#2019-01-28|1231.18
#2019-01-29|1227.71
#2019-01-30|1236.00
#2019-01-31|1250.37
#2019-02-01|1245.25
#2019-02-04|1239.66
#2019-02-05|1240.06
#2019-02-06|1245.92
#2019-02-07|1246.05
#2019-02-08|1234.24
#2019-02-11|1218.76
#2019-02-12|1224.63
#2019-02-13|1230.24
#2019-02-14|1226.12
#2019-02-15|1211.19
#2019-02-18|1218.53
#2019-02-19|1222.01
#2019-02-20|1243.55
#2019-02-21|1251.98
#2019-02-22|1259.61
#2019-02-25|1272.89
#2019-02-26|1269.56
#2019-02-27|1266.22
#2019-02-28|1259.22
#2019-03-01|1262.96
#2019-03-04|1261.85
#2019-03-05|1266.51
#2019-03-06|1269.72
#2019-03-07|1271.85
#2019-03-08|1252.42
#2019-03-11|1257.57
#2019-03-12|1266.37
#2019-03-13|1262.75
#2019-03-14|1260.83
#2019-03-15|1270.04
#2019-03-18|1285.72
#2019-03-19|1281.84
#2019-03-20|1280.38
#2019-03-21|1285.28
#2019-03-22|1290.01
#2019-03-25|1266.71
#2019-03-26|1276.01
#2019-03-27|1280.29
#2019-03-28|1280.68
#2019-03-29|1296.06
#2019-04-01|1293.63
#2019-04-02|1293.46
#2019-04-03|1299.81
#2019-04-04|1291.89
#2019-04-05|1297.13
#2019-04-08|1294.20
#2019-04-09|1303.29
#2019-04-10|1298.86
#2019-04-11|1291.83
#2019-04-12|1284.73
#2019-04-15|1287.64
#2019-04-16|1291.03
#2019-04-17|1292.86
#2019-04-18|1283.39
#2019-04-19|1286.38
#2019-04-22|1278.69
#2019-04-23|1276.64
#2019-04-24|1274.91
#2019-04-25|1268.08
#2019-04-26|1277.82
#2019-04-29|1280.07
#2019-04-30|1282.89
#2019-05-01|1282.90
#2019-05-02|1283.81
#2019-05-03|1280.43
#2019-05-06|1262.71
#2019-05-07|1259.42
#2019-05-08|1247.51
#2019-05-09|1228.48
#2019-05-10|1230.18
#2019-05-13|1210.20
#2019-05-14|1203.29
#2019-05-15|1203.10
#2019-05-16|1203.08
#2019-05-17|1192.54
#2019-05-20|1211.19
#2019-05-21|1213.19
#2019-05-22|1207.96
#2019-05-23|1195.07
#2019-05-24|1205.40
#2019-05-27|1215.47
#2019-05-28|1222.73
#2019-05-29|1209.78
#2019-05-30|1210.44
#2019-05-31|1215.87
#2019-06-03|1220.30
#2019-06-04|1219.49
#2019-06-05|1224.97
#2019-06-06|1220.13
#2019-06-07|1220.11
#2019-06-10|1226.43
#2019-06-11|1235.79
#2019-06-12|1235.29
#2019-06-13|1231.66
#2019-06-14|1228.69
#2019-06-17|1219.25
#2019-06-18|1228.11
#2019-06-19|1240.84
#2019-06-20|1252.21
#2019-06-21|1254.63
#2019-06-24|1260.12
#2019-06-25|1264.70
#2019-06-26|1267.41
#2019-06-27|1272.18
#2019-06-28|1267.65
#2019-07-01|1275.13
#2019-07-02|1264.90
#2019-07-03|1260.12
#2019-07-04|1260.06
#2019-07-05|1248.87
#2019-07-08|1235.52
#2019-07-09|1226.49
#2019-07-10|1227.13
#2019-07-11|1233.62
#2019-07-12|1232.26
#2019-07-15|1237.67
#2019-07-16|1236.34
#2019-07-17|1231.17
#2019-07-18|1223.96
#2019-07-19|1223.13
#2019-07-22|1225.12
#2019-07-23|1226.54
#2019-07-24|1212.79
#2019-07-25|1214.64
#2019-07-26|1207.72
#2019-07-29|1196.80
#2019-07-30|1190.92
#2019-07-31|1192.59
#2019-08-01|1170.94
#2019-08-02|1146.47
#2019-08-05|1117.41
#2019-08-06|1113.55
#2019-08-07|1104.61
#2019-08-08|1112.53
#2019-08-09|1109.88
#2019-08-12|1102.27
#2019-08-13|1081.81
#2019-08-14|1096.10
#2019-08-15|1088.86
#2019-08-16|1099.98
#2019-08-19|1101.79
#2019-08-20|1097.82
#2019-08-21|1095.04
#2019-08-22|1081.85
#2019-08-23|1096.17
#2019-08-26|1073.66
#2019-08-27|1077.11
#2019-08-28|1075.56
#2019-08-29|1082.47
#2019-08-30|1106.30
#2019-09-02|1106.90
#2019-09-03|1086.88
#2019-09-04|1103.11
#2019-09-05|1119.01
#2019-09-06|1124.53
#2019-09-09|1128.29
#2019-09-10|1130.41
#2019-09-11|1145.73
#2019-09-12|1150.07
#2019-09-13|1155.56
#2019-09-16|1158.86
#2019-09-17|1149.51
#2019-09-18|1144.83
#2019-09-19|1134.73
#2019-09-20|1159.54
#2019-09-23|1157.29
#2019-09-24|1148.76
#2019-09-25|1138.51
#2019-09-26|1145.73
#2019-09-27|1134.87
#2019-09-30|1130.55
#2019-10-01|1127.14
#2019-10-02|1118.78
#2019-10-03|1108.29
#2019-10-04|1106.40
#2019-10-07|1107.01
#2019-10-08|1111.93
#2019-10-09|1108.85
#2019-10-10|1107.10
#2019-10-11|1115.22
#2019-10-14|1128.55
#2019-10-15|1133.51
#2019-10-16|1129.87
#2019-10-17|1134.25
#2019-10-18|1134.80
#2019-10-21|1134.69
#2019-10-22|1141.03
#2019-10-23|1133.32
#2019-10-24|1142.95
#2019-10-25|1135.21
#2019-10-28|1138.18
#2019-10-29|1150.58
#2019-10-30|1155.60
#2019-10-31|1154.18
#2019-11-01|1161.65
#2019-11-04|1181.92
#2019-11-05|1192.20
#2019-11-06|1187.74
#2019-11-07|1192.97
#2019-11-08|1185.36
#2019-11-11|1170.62
#2019-11-12|1172.43
#2019-11-13|1151.78
#2019-11-14|1143.47
#2019-11-15|1143.41
#2019-11-18|1154.00
#2019-11-19|1155.19
#2019-11-20|1149.19
#2019-11-21|1137.95
#2019-11-22|1146.28
#2019-11-25|1161.68
#2019-11-26|1163.87
#2019-11-27|1170.07
#2019-11-28|1169.51
#2019-11-29|1155.03
#2019-12-02|1161.64
#2019-12-03|1155.32
#2019-12-04|1156.61
#2019-12-05|1151.84
#2019-12-06|1155.87
#2019-12-09|1158.13
#2019-12-10|1156.91
#2019-12-11|1160.06
#2019-12-12|1174.16
#2019-12-13|1188.69
#2019-12-16|1185.01
#2019-12-17|1203.03
#2019-12-18|1213.28
#2019-12-19|1209.30
#2019-12-20|1213.27
#2019-12-23|1216.05
#2019-12-24|1213.27
#2019-12-25|1211.92
#2019-12-26|1213.73
#2019-12-27|1226.51
#2019-12-30|1231.41
#2019-12-31|1226.77
#2020-01-01|1227.14
#2020-01-02|1237.51
#2020-01-03|1243.80
#2020-01-06|1228.17
#2020-01-07|1231.72
#2020-01-08|1218.16
#2020-01-09|1235.50
#2020-01-10|1235.42
#2020-01-13|1240.16
#2020-01-14|1240.31
#2020-01-15|1235.91
#2020-01-16|1232.86
#2020-01-17|1238.15
#2020-01-20|1228.45
#2020-01-21|1211.38
#2020-01-22|1209.94
#2020-01-23|1203.11
#2020-01-24|1205.09
#2020-01-27|1191.80
#2020-01-28|1183.15
#2020-01-29|1179.03
#2020-01-30|1135.08
#2020-01-31|1129.95
#2020-02-03|1119.40
#2020-02-04|1143.85
#2020-02-05|1151.23
#2020-02-06|1170.17
#2020-02-07|1162.86
#2020-02-10|1160.71
#2020-02-11|1167.61
#2020-02-12|1173.67
#2020-02-13|1173.94
#2020-02-14|1172.91
#2020-02-17|1171.97
#2020-02-18|1161.48
#2020-02-19|1168.72
#2020-02-20|1160.44
#2020-02-21|1151.40
#2020-02-24|1116.23
#2020-02-25|1115.73
#2020-02-26|1094.79
#2020-02-27|1096.09
#2020-02-28|1062.19
#2020-03-02|1057.90
#2020-03-03|1075.70
#2020-03-04|1086.54
#2020-03-05|1095.09
#2020-03-06|1070.63
#2020-03-09|1004.43
#2020-03-10|1009.49
#2020-03-11|1006.81
#2020-03-12| 942.91
#2020-03-13| 921.18
#2020-03-16| 871.00
#2020-03-17| 847.59
#2020-03-18| 805.74
#2020-03-19| 765.70
#2020-03-20| 818.71
#2020-03-23| 758.64
#2020-03-24| 787.69
#2020-03-25| 827.65
#2020-03-26| 834.14
#2020-03-27| 841.13
#2020-03-30| 828.63
#2020-03-31| 843.70
#2020-04-01| 824.33
#2020-04-02| 829.52
#2020-04-03| 823.96
#2020-04-06| 842.50
#2020-04-07| 878.19
#2020-04-08| 879.17
#2020-04-09| 889.57
#2020-04-10| 893.97
#2020-04-13| 892.72
#2020-04-14| 912.95
#2020-04-15| 925.31
#2020-04-16| 914.57
#2020-04-17| 927.39
#2020-04-20| 918.10
#2020-04-21| 889.83
#2020-04-22| 892.44
#2020-04-23| 900.81
#2020-04-24| 888.06
#2020-04-27| 907.74
#2020-04-28| 914.02
#2020-04-29| 930.67
#2020-04-30| 977.45
#2020-05-01| 977.44
#2020-05-04| 931.21
#2020-05-05| 934.24
#2020-05-06| 934.16
#2020-05-07| 928.83
#2020-05-08| 940.53
#2020-05-11| 952.33
#2020-05-12| 944.30
#2020-05-13| 948.76
#2020-05-14| 930.49
#2020-05-15| 934.03
#2020-05-18| 936.09
#2020-05-19| 951.70
#2020-05-20| 956.70
#2020-05-21| 961.36
#2020-05-22| 934.67
#2020-05-25| 934.06
#2020-05-26| 951.77
#2020-05-27| 954.11
#2020-05-28| 953.12
#2020-05-29| 957.72
#2020-06-01| 975.45
#2020-06-02| 989.03
#2020-06-03|1006.53
#2020-06-04|1013.47
#2020-06-05|1030.44
#2020-06-08|1039.47
#2020-06-09|1038.60
#2020-06-10|1036.85
#2020-06-11|1015.48
#2020-06-12|1006.50
#2020-06-15| 986.55
#2020-06-16|1006.24
#2020-06-17|1007.82
#2020-06-18|1011.10
#2020-06-19|1007.78
#2020-06-22|1012.14
#2020-06-23|1022.99
#2020-06-24|1018.04
#2020-06-25|1014.90
#2020-06-26|1013.22
#2020-06-29|1005.96
#2020-06-30|1013.20
#2020-07-01|1019.80
#2020-07-02|1035.34
#2020-07-03|1043.06
#2020-07-06|1064.16
#2020-07-07|1054.62
#2020-07-08|1060.34
#2020-07-09|1066.75
#2020-07-10|1049.59
#2020-07-13|1056.76
#2020-07-14|1044.70
#2020-07-15|1047.53
#2020-07-16|1045.94
#2020-07-17|1050.15
#2020-07-20|1054.30
#2020-07-21|1061.43
#2020-07-22|1059.01
#2020-07-23|1057.61
#2020-07-24|1041.58
#2020-07-27|1037.31
#2020-07-28|1033.27
#2020-07-29|1037.30
#2020-07-30|1033.35
#2020-07-31|1039.40
#2020-08-03|1025.96
#2020-08-04|1037.22
#2020-08-05|1053.04
#2020-08-06|1069.38
#2020-08-07|1070.11
#2020-08-10|1084.69
#2020-08-11|1083.77
#2020-08-12|1079.55
#2020-08-13|1088.57
#2020-08-14|1086.23
#2020-08-17|1100.79
#2020-08-18|1107.71
#2020-08-19|1103.16
#2020-08-20|1087.23
#2020-08-21|1092.47
#2020-08-24|1096.83
#2020-08-25|1101.56
#2020-08-26|1101.25
#2020-08-27|1100.22
#2020-08-28|1102.08
#2020-08-31|1087.83
#2020-09-01|1103.90
#2020-09-02|1107.61
#2020-09-03|1108.06
#2020-09-04|1101.08
#2020-09-07|1110.66
#2020-09-08|1105.09
#2020-09-09|1101.43
#2020-09-10|1098.35
#2020-09-11|1100.84
#2020-09-14|1105.27
#2020-09-15|1108.86
#2020-09-16|1114.40
#2020-09-17|1107.62
#2020-09-18|1124.26
#2020-09-21|1109.15
#2020-09-22|1087.52
#2020-09-23|1079.53
#2020-09-24|1043.74
#2020-09-25|1059.45
#2020-09-28|1074.44
#2020-09-29|1079.09
#2020-09-30|1075.38
#2020-10-01|1082.79
#2020-10-02|1081.38
#2020-10-05|1090.15
#2020-10-06|1110.52
#2020-10-07|1102.24
#2020-10-08|1107.73
#2020-10-09|1105.80
#2020-10-12|1108.87
#2020-10-13|1108.97
#2020-10-14|1109.46
#2020-10-15|1102.02
#2020-10-16|1107.38
#2020-10-19|1110.84
#2020-10-20|1114.73
#2020-10-21|1120.53
#2020-10-22|1129.45
#2020-10-23|1123.40
#2020-10-26|1114.84
#2020-10-27|1120.43
#2020-10-28|1116.69
#2020-10-29|1109.66
#2020-10-30|1106.58
#2020-11-02|1116.26
#2020-11-03|1130.71
#2020-11-04|1127.02
#2020-11-05|1154.14
#2020-11-06|1169.22
#2020-11-09|1182.92
#2020-11-10|1191.28
#2020-11-11|1217.49
#2020-11-12|1212.46
#2020-11-13|1219.86
#2020-11-16|1234.00
#2020-11-17|1243.58
#2020-11-18|1257.76
#2020-11-19|1254.99
#2020-11-20|1264.83
#2020-11-23|1283.77
#2020-11-24|1277.02
#2020-11-25|1272.69
#2020-11-26|1297.03
#2020-11-27|1294.63
#2020-11-30|1281.48
#2020-12-01|1305.29
#2020-12-02|1314.30
#2020-12-03|1332.29
#2020-12-04|1350.27
#2020-12-07|1348.29
#2020-12-08|1349.37
#2020-12-09|1352.21
#2020-12-10|1351.98
#2020-12-11|1352.89
#2020-12-14|1353.86
#2020-12-15|1355.12
#2020-12-16|1374.50
#2020-12-17|1378.11
#2020-12-18|1385.26
#2020-12-21|1380.51
#2020-12-22|1369.26
#2020-12-23|1374.50
#2020-12-24|1389.97
#2020-12-25|1395.07
#2020-12-28|1415.65
#2020-12-29|1417.79
#2020-12-30|1441.32
#2020-12-31|1443.39
#2021-01-01|1443.82
#2021-01-04|1479.11
#2021-01-05|1476.68
#2021-01-06|1482.38
#2021-01-07|1509.37
#2021-01-08|1517.87
#2021-01-11|1503.41
#2021-01-12|1495.59
#2021-01-13|1505.64
#2021-01-14|1501.80
#2021-01-15|1484.08
#2021-01-18|1457.72
#2021-01-19|1473.73
#2021-01-20|1473.61
#2021-01-21|1473.99
#2021-01-22|1446.29
#2021-01-25|1467.06
#2021-01-26|1456.60
#2021-01-27|1433.54
#2021-01-28|1406.50
#2021-01-29|1383.03
#2021-02-01|1429.72
#2021-02-02|1457.22
#2021-02-03|1458.73
#2021-02-04|1458.20
#2021-02-05|1454.35
#2021-02-08|1482.42
#2021-02-09|1499.21
#2021-02-10|1509.29
#2021-02-11|1515.40
#2021-02-12|1509.34
#2021-02-15|1511.50
#2021-02-16|1552.53
#2021-02-17|1569.26
#2021-02-18|1575.50
#2021-02-19|1570.30
#2021-02-22|1591.74
#2021-02-23|1621.60
#2021-02-24|1594.53
#2021-02-25|1638.92
#2021-02-26|1573.29
#2021-03-01|1591.06
#2021-03-02|1588.49
#2021-03-03|1649.82
#2021-03-04|1606.81
#2021-03-05|1585.08
#2021-03-08|1581.86
#2021-03-09|1578.50
#2021-03-10|1601.87
#2021-03-11|1635.08
#2021-03-12|1630.93
#2021-03-15|1631.91
#2021-03-16|1628.41
#2021-03-17|1614.42
#2021-03-18|1617.31
#2021-03-19|1599.45
#2021-03-22|1612.02
#2021-03-23|1591.55
#2021-03-24|1557.22
#2021-03-25|1563.70
#2021-03-26|1592.14
#2021-03-29|1600.42
#2021-03-30|1615.67
#2021-03-31|1610.37
#2021-04-01|1643.13
#2021-04-02|1641.79
#2021-04-05|1638.11
#2021-04-06|1654.77
#2021-04-07|1670.90
#2021-04-08|1710.78
#2021-04-09|1705.70
#2021-04-12|1678.83
#2021-04-13|1697.50
#2021-04-14|1725.68
#2021-04-15|1756.45
#2021-04-16|1791.36
#2021-04-19|1821.16
#2021-04-20|1820.48
#2021-04-21|1803.96
#2021-04-22|1815.04
#2021-04-23|1808.75
#2021-04-26|1845.14
#2021-04-27|1863.79
#2021-04-28|1850.20
#2021-04-29|1893.83
#2021-04-30|1880.12
#2021-05-03|1871.12
#2021-05-04|1876.48
#2021-05-05|1908.47
#2021-05-06|1947.67
#2021-05-07|1969.20
#2021-05-10|2042.23
#2021-05-11|1984.13
#2021-05-12|1916.95
#2021-05-13|1869.44
#2021-05-14|1863.56
#2021-05-17|1840.35
#2021-05-18|1895.91
#2021-05-19|1906.48
#2021-05-20|1855.57
#2021-05-21|1871.44
#2021-05-24|1856.75
#2021-05-25|1877.98
#2021-05-26|1875.11
#2021-05-27|1879.58
#2021-05-28|1902.31
#2021-05-31|1928.16
#2021-06-01|1922.90
#2021-06-02|1952.68
#2021-06-03|1952.08
#2021-06-04|1926.63
#2021-06-07|1929.22
#2021-06-08|1906.05
#2021-06-09|1891.04
#2021-06-10|1899.38
#2021-06-11|1915.71
#2021-06-14|1912.21
#2021-06-15|1897.63
#2021-06-16|1865.01
#2021-06-17|1844.67
#2021-06-18|1813.98
#2021-06-21|1791.33
#2021-06-22|1813.48
#2021-06-23|1816.09
#2021-06-24|1825.06
#2021-06-25|1855.20
#2021-06-28|1864.17
#2021-06-29|1855.99
#2021-06-30|1864.86
#2021-07-01|1863.37
#2021-07-02|1853.65
#2021-07-05|1899.19
#2021-07-06|1898.67
#2021-07-07|1903.71
#2021-07-08|1871.84
#2021-07-09|1887.37
#2021-07-12|1889.96
#2021-07-13|1893.13
#2021-07-14|1881.57
#2021-07-15|1906.68
#2021-07-16|1912.35
#2021-07-19|1891.84
#2021-07-20|1853.38
#2021-07-21|1858.83
#2021-07-22|1901.64
#2021-07-23|1902.97
#2021-07-26|1890.64
#2021-07-27|1888.01
#2021-07-28|1894.57
#2021-07-29|1957.56
#2021-07-30|1946.14
#2021-08-02|1973.85
#2021-08-03|1957.02
#2021-08-04|1967.45
#2021-08-05|1956.16
#2021-08-06|1955.28
#2021-08-09|1947.94
#2021-08-10|1923.02
#2021-08-11|1950.54
#2021-08-12|1968.81
#2021-08-13|1971.28
#2021-08-16|1964.23
#2021-08-17|1930.42
#2021-08-18|1936.36
#2021-08-19|1886.25
#2021-08-20|1825.73
#2021-08-23|1853.14
#2021-08-24|1888.99
#2021-08-25|1900.61
#2021-08-26|1892.90
#2021-08-27|1919.65
#2021-08-30|1975.69
#2021-08-31|2007.71
#2021-09-01|1976.33
#2021-09-02|1974.23
#2021-09-03|1986.21
#2021-09-06|1996.34
#2021-09-07|1991.37
#2021-09-08|1975.64
#2021-09-09|1999.43
#2021-09-10|2025.05
#2021-09-13|2043.77
#2021-09-14|2027.17
#2021-09-15|2030.30
#2021-09-16|2006.92
#2021-09-17|1977.26
#2021-09-20|1917.26
#2021-09-21|1937.10
#2021-09-22|1917.30
#2021-09-23|1933.37
#2021-09-24|1909.94
#2021-09-27|1899.21
#2021-09-28|1910.42
#2021-09-29|1897.28
#2021-09-30|1907.49
#2021-10-01|1889.12
#2021-10-04|1886.50
#2021-10-05|1905.33
#2021-10-06|1881.17
#2021-10-07|1895.89
#2021-10-08|1877.81
#2021-10-11|1884.67
#2021-10-12|1876.22
#2021-10-13|1881.10
#2021-10-14|1896.48
#2021-10-15|1920.31
#2021-10-18|1959.98
#2021-10-19|1952.26
#2021-10-20|1941.84
#2021-10-21|1923.59
#2021-10-22|1892.22
#2021-10-25|1896.83
#2021-10-26|1920.04
#2021-10-27|1900.19
#2021-10-28|1858.96
#2021-10-29|1863.08
#2021-11-01|1860.63
#2021-11-02|1845.63
#2021-11-03|1856.16
#2021-11-04|1859.98
#2021-11-05|1845.32
#2021-11-08|1879.57
#2021-11-09|1882.37
#2021-11-10|1863.45
#2021-11-11|1875.48
#2021-11-12|1882.02
#2021-11-15|1865.47
#2021-11-16|1859.77
#2021-11-17|1854.35
#2021-11-18|1847.46
#2021-11-19|1846.32
#2021-11-22|1849.07
#2021-11-23|1861.38
#2021-11-24|1861.86
#2021-11-25|1865.51
#2021-11-26|1807.48
#2021-11-29|1789.02
#2021-11-30|1769.87
#2021-12-01|1787.68
#2021-12-02|1791.27
#2021-12-03|1792.51
#2021-12-06|1779.95
#2021-12-07|1812.52
#2021-12-08|1827.20
#2021-12-09|1838.77
#2021-12-10|1830.01
#2021-12-13|1827.67
#2021-12-14|1809.57
#2021-12-15|1799.49
#2021-12-16|1806.99
#2021-12-17|1815.45
#2021-12-20|1777.95
#2021-12-21|1803.71
#2021-12-22|1818.36
#2021-12-23|1836.33
#2021-12-24|1836.37
#2021-12-27|1838.28
#2021-12-28|1851.60
#2021-12-29|1844.91
#2021-12-30|1834.29
#2021-12-31|1851.08
#2022-01-03|1867.18
#2022-01-04|1857.74
#2022-01-05|1864.24
#2022-01-06|1855.43
#2022-01-07|1859.86
#2022-01-10|1874.62
#2022-01-11|1867.90
#2022-01-12|1896.51
#2022-01-13|1927.44
#2022-01-14|1909.00
#2022-01-17|1899.95
#2022-01-18|1881.66
#2022-01-19|1877.48
#2022-01-20|1892.26
#2022-01-21|1884.21
#2022-01-24|1847.02
#2022-01-25|1833.48
#2022-01-26|1843.10
#2022-01-27|1822.31
#2022-01-28|1812.67
#2022-01-31|1814.76
#2022-02-01|1836.05
#2022-02-02|1842.16
#2022-02-03|1837.96
#2022-02-04|1856.15
#2022-02-07|1871.40
#2022-02-08|1877.62
#2022-02-09|1912.99
#2022-02-10|1938.13
#2022-02-11|1926.90
#2022-02-14|1893.89
#2022-02-15|1899.00
#2022-02-16|1913.94
#2022-02-17|1928.81
#2022-02-18|1926.87
#2022-02-21|1920.53
#2022-02-22|1903.11
#2022-02-23|1907.58
#2022-02-24|1845.02
#2022-02-25|1880.47
#2022-02-28|1910.26
#2022-03-01|1926.02
#2022-03-02|1958.98
#2022-03-03|1972.14
#2022-03-04|1937.31
#2022-03-07|1927.35
#2022-03-08|1868.58
#2022-03-09|1871.47
#2022-03-10|1898.59
#2022-03-11|1890.29
#2022-03-14|1862.16
#2022-03-15|1801.46
#2022-03-16|1851.36
#2022-03-17|1906.38
#2022-03-18|1916.81
#2022-03-21|1921.31
#2022-03-22|1934.61
#2022-03-23|1951.82
#2022-03-24|1967.72
#2022-03-25|1966.67
#2022-03-28|1954.17
#2022-03-29|1955.60
#2022-03-30|1947.72
#2022-03-31|1939.67
#2022-04-01|1949.41
#2022-04-04|1971.72
#2022-04-05|1979.99
#2022-04-06|1979.81
#2022-04-07|1951.11
#2022-04-08|1984.74
#2022-04-11|1957.32
#2022-04-12|1928.92
#2022-04-13|1951.50
#2022-04-14|1957.62
#2022-04-15|1952.68
#2022-04-18|1941.89
#2022-04-19|1927.77
#2022-04-20|1918.35
#2022-04-21|1908.66
#2022-04-22|1886.64
#2022-04-25|1820.84
#2022-04-26|1818.25
#2022-04-27|1814.72
#2022-04-28|1831.16
#2022-04-29|1842.18
#2022-05-02|1845.94
#2022-05-03|1836.35
#2022-05-04|1818.02
#2022-05-05|1823.68
#2022-05-06|1768.60
#2022-05-09|1727.84
#2022-05-10|1690.44
#2022-05-11|1694.40
#2022-05-12|1634.95
#2022-05-13|1635.45
#2022-05-16|1634.96
#2022-05-17|1694.72
#2022-05-18|1703.84
#2022-05-19|1666.17
#2022-05-20|1703.32
#2022-05-23|1673.31
#2022-05-24|1664.00
#2022-05-25|1658.86
#2022-05-26|1674.17
#2022-05-27|1689.84
#2022-05-30|1713.33
#2022-05-31|1734.71
#2022-06-01|1717.90
#2022-06-02|1714.20
#2022-06-03|1704.72
#2022-06-06|1728.84
#2022-06-07|1709.38
#2022-06-08|1716.22
#2022-06-09|1706.29
#2022-06-10|1692.72
#2022-06-13|1653.57
#2022-06-14|1648.40
#2022-06-15|1640.24
#2022-06-16|1606.59
#2022-06-17|1588.10
#2022-06-20|1561.17
#2022-06-21|1589.41
#2022-06-22|1547.54
#2022-06-23|1540.27
#2022-06-24|1551.37
#2022-06-27|1570.35
#2022-06-28|1575.68
#2022-06-29|1552.90
#2022-06-30|1529.73
#2022-07-01|1526.10
#2022-07-04|1516.52
#2022-07-05|1515.52
#2022-07-06|1484.04
#2022-07-07|1495.81
#2022-07-08|1500.51
#2022-07-11|1491.58
#2022-07-12|1456.29
#2022-07-13|1467.21
#2022-07-14|1464.07
#2022-07-15|1442.03
#2022-07-18|1476.92
#2022-07-19|1484.65
#2022-07-20|1495.23
#2022-07-21|1502.44
#2022-07-22|1508.48
#2022-07-25|1519.67
#2022-07-26|1518.30
#2022-07-27|1519.06
#2022-07-28|1540.02
#2022-07-29|1563.26
#2022-08-01|1585.40
#2022-08-02|1569.75
#2022-08-03|1563.34
#2022-08-04|1565.16
#2022-08-05|1583.10
#2022-08-08|1578.92
#2022-08-09|1584.45
#2022-08-10|1588.40
#2022-08-11|1615.03
#2022-08-12|1633.23
#2022-08-15|1634.44
#2022-08-16|1630.21
#2022-08-17|1638.03
#2022-08-18|1629.78
#2022-08-19|1620.77
#2022-08-22|1600.82
#2022-08-23|1602.81
#2022-08-24|1598.20
#2022-08-25|1614.67
#2022-08-26|1622.79
#2022-08-29|1589.90
#2022-08-30|1610.10
#2022-08-31|1608.33
#2022-09-01|1578.34
#2022-09-02|1561.11
#2022-09-05|1572.10
#2022-09-06|1583.76
#2022-09-07|1574.45
#2022-09-08|1585.90
#2022-09-09|1596.10
#2022-09-12|1615.14
#2022-09-13|1626.54
#2022-09-14|1610.41
#2022-09-15|1605.14
#2022-09-16|1569.57
#2022-09-19|1552.95
#2022-09-20|1563.10
#2022-09-21|1545.46
#2022-09-22|1528.71
#2022-09-23|1511.22
#2022-09-26|1459.26
#2022-09-27|1458.27
#2022-09-28|1415.89
#2022-09-29|1426.72
#2022-09-30|1448.89
#2022-10-03|1435.35
#2022-10-04|1464.76
#2022-10-05|1488.45
#2022-10-06|1500.27
#2022-10-07|1481.96
#2022-10-10|1467.39
#2022-10-11|1438.68
#2022-10-12|1444.65
#2022-10-13|1426.02
#2022-10-14|1430.45
#2022-10-17|1428.08
#2022-10-18|1445.10
#2022-10-19|1435.20
#2022-10-20|1451.09
#2022-10-21|1439.88
#2022-10-24|1435.22
#2022-10-25|1437.41
#2022-10-26|1445.98
#2022-10-27|1469.75
#2022-10-28|1451.04
#2022-10-31|1445.48
#2022-11-01|1467.36
#2022-11-02|1479.36
#2022-11-03|1465.91
#2022-11-04|1497.40
#2022-11-07|1535.84
#2022-11-08|1540.79
#2022-11-09|1551.35
#2022-11-10|1536.32
#2022-11-11|1606.22
#2022-11-14|1629.64
#2022-11-15|1641.22
#2022-11-16|1618.67
#2022-11-17|1600.70
#2022-11-18|1595.53
#2022-11-21|1586.03
#2022-11-22|1594.98
#2022-11-23|1602.22
#2022-11-24|1627.59
#2022-11-25|1627.17
#2022-11-28|1605.84
#2022-11-29|1627.96
#2022-11-30|1658.99
#2022-12-01|1685.22
#2022-12-02|1679.24
#2022-12-05|1702.09
#2022-12-06|1675.82
#2022-12-07|1656.07
#2022-12-08|1660.55
#2022-12-09|1667.26
#2022-12-12|1651.91
#2022-12-13|1640.44
#2022-12-14|1666.23
#2022-12-15|1654.14
#2022-12-16|1641.58
#2022-12-19|1632.12
#2022-12-20|1605.82
#2022-12-21|1612.88
#2022-12-22|1620.80
#2022-12-23|1591.03
#2022-12-26|1604.60
#2022-12-27|1630.99
#2022-12-28|1634.69
#2022-12-29|1628.01
#2022-12-30|1634.74
#2023-01-02|1647.32
#2023-01-03|1658.46
#2023-01-04|1639.23
#2023-01-05|1653.45
#2023-01-06|1648.08
#2023-01-09|1699.68
#2023-01-10|1706.60
#2023-01-11|1709.29
#2023-01-12|1718.16
#2023-01-13|1735.34
#2023-01-16|1736.97
#2023-01-17|1737.40
#2023-01-18|1756.81
#2023-01-19|1757.12
#2023-01-20|1761.86
#2023-01-23|1760.32
#2023-01-24|1753.07
#2023-01-25|1750.72
#2023-01-26|1757.01
#2023-01-27|1753.99
#2023-01-30|1755.59
#2023-01-31|1747.93
#2023-02-01|1768.99
#2023-02-02|1760.96
#2023-02-03|1753.71
#2023-02-06|1712.99
#2023-02-07|1705.57
#2023-02-08|1716.03
#2023-02-09|1712.17
#2023-02-10|1694.85
#2023-02-13|1688.06
#2023-02-14|1701.40
#2023-02-15|1689.39
#2023-02-16|1692.33
#2023-02-17|1687.08
#2023-02-20|1695.69
#2023-02-21|1699.86
#2023-02-22|1679.97
#2023-02-23|1679.68
#2023-02-24|1648.25
#2023-02-27|1632.09
#2023-02-28|1622.26
#2023-03-01|1636.05
#2023-03-02|1637.82
#2023-03-03|1646.62
#2023-03-06|1651.58
#2023-03-07|1650.77
#2023-03-08|1635.28
#2023-03-09|1618.84
#2023-03-10|1603.50
#2023-03-13|1615.93
#2023-03-14|1599.34
#2023-03-15|1604.40
#2023-03-16|1574.20
#2023-03-17|1604.61
#2023-03-20|1594.98
#2023-03-21|1598.76
#2023-03-22|1603.74
#2023-03-23|1626.43
#2023-03-24|1614.29
#2023-03-27|1609.65
#2023-03-28|1618.75
#2023-03-29|1629.60
#2023-03-30|1631.71
#2023-03-31|1635.99
#2023-04-03|1630.19
#2023-04-04|1630.32
#2023-04-05|1633.59
#2023-04-06|1635.99
#2023-04-07|1639.12
#2023-04-10|1644.04
#2023-04-11|1669.06
#2023-04-12|1675.16
#2023-04-13|1679.92
#2023-04-14|1696.78
#2023-04-17|1693.31
#2023-04-18|1689.96
#2023-04-19|1685.08
#2023-04-20|1675.40
#2023-04-21|1665.38
#2023-04-24|1663.32
#2023-04-25|1647.71
#2023-04-26|1647.40
#2023-04-27|1652.45
#2023-04-28|1658.18
#2023-05-01|1658.19
#2023-05-02|1668.38
#2023-05-03|1667.02
#2023-05-04|1676.31
#2023-05-05|1664.57
#2023-05-08|1670.58
#2023-05-09|1658.62
#2023-05-10|1651.98
#2023-05-11|1632.72
#2023-05-12|1599.08
#2023-05-15|1602.81
#2023-05-16|1609.44
#2023-05-17|1598.24
#2023-05-18|1598.21
#2023-05-19|1595.57
#2023-05-22|1598.79
#2023-05-23|1592.35
#2023-05-24|1588.30
#2023-05-25|1567.69
#2023-05-26|1574.11
#2023-05-29|1581.40
#2023-05-30|1572.43
#2023-05-31|1556.94
#2023-06-01|1562.45
#2023-06-02|1595.05
#2023-06-05|1596.86
#2023-06-06|1601.20
#2023-06-07|1611.85
#2023-06-08|1609.64
#2023-06-09|1611.98
#2023-06-12|1610.97
#2023-06-13|1616.69
#2023-06-14|1632.66
#2023-06-15|1634.31
#2023-06-16|1650.32
#2023-06-19|1637.14
#2023-06-20|1625.63
#2023-06-21|1617.33
#2023-06-22|1613.24
#2023-06-23|1604.82
#2023-06-26|1603.14
#2023-06-27|1610.06
#2023-06-28|1607.89
#2023-06-29|1601.79
#2023-06-30|1601.37
#2023-07-03|1621.09
#2023-07-04|1619.66
#2023-07-05|1620.20
#2023-07-06|1599.19
#2023-07-07|1582.57
#2023-07-10|1595.20
#2023-07-11|1607.11
#2023-07-12|1614.83
#2023-07-13|1634.44
#2023-07-14|1656.57
#2023-07-17|1647.93
#2023-07-18|1640.22
#2023-07-19|1640.72
#2023-07-20|1650.10
#2023-07-21|1636.41
#2023-07-24|1624.31
#2023-07-25|1653.17
#2023-07-26|1669.08
#2023-07-27|1666.45
#2023-07-28|1660.13
#2023-07-31|1676.51
#2023-08-01|1681.95
#2023-08-02|1651.90
#2023-08-03|1639.73
#2023-08-04|1649.04
#2023-08-07|1649.59
#2023-08-08|1640.19
#2023-08-09|1648.47
#2023-08-10|1639.45
#2023-08-11|1625.77
#2023-08-14|1598.68
#2023-08-15|1585.68
#2023-08-16|1565.96
#2023-08-17|1555.87
#2023-08-18|1547.20
#2023-08-21|1547.96
#2023-08-22|1555.74
#2023-08-23|1555.34
#2023-08-24|1563.71
#2023-08-25|1553.26
#2023-08-28|1553.25
#2023-08-29|1571.74
#2023-08-30|1581.99
#2023-08-31|1574.49
#2023-09-01|1595.13
#2023-09-04|1631.52
#2023-09-05|1622.64
#2023-09-06|1609.61
#2023-09-07|1602.29
#2023-09-08|1600.35
#2023-09-11|1610.76
#2023-09-12|1599.50
#2023-09-13|1600.62
#2023-09-14|1619.58
#2023-09-15|1629.61
#2023-09-18|1611.96
#2023-09-19|1613.84
#2023-09-20|1601.71
#2023-09-21|1583.20
#2023-09-22|1587.01
#2023-09-25|1580.17
#2023-09-26|1565.70
#2023-09-27|1552.37
#2023-09-28|1535.63
#2023-09-29|1552.62
#2023-10-02|1551.72
#2023-10-03|1524.16
#2023-10-04|1501.08
#2023-10-05|1506.99
#2023-10-06|1516.95
#2023-10-09|1516.89
#2023-10-10|1532.05
#2023-10-11|1544.65
#2023-10-12|1555.99
#2023-10-13|1543.08
#2023-10-16|1545.35
#2023-10-17|1546.14
#2023-10-18|1546.79
#2023-10-19|1525.98
#2023-10-20|1508.70
#2023-10-23|1485.68
#2023-10-24|1488.91
#2023-10-25|1498.61
#2023-10-26|1475.83
#2023-10-27|1482.55
#2023-10-30|1484.91
#2023-10-31|1482.72
#2023-11-01|1467.55
#2023-11-02|1488.00
#2023-11-03|1504.23
#2023-11-06|1526.07
#2023-11-07|1520.15
#2023-11-08|1514.05
#2023-11-09|1513.57
#2023-11-10|1503.63
#2023-11-13|1506.48
#2023-11-14|1509.65
#2023-11-15|1551.62
#2023-11-16|1554.14
#2023-11-17|1549.80
#2023-11-20|1547.68
#2023-11-21|1574.36
#2023-11-22|1559.43
#2023-11-23|1561.17
#2023-11-24|1556.54
#2023-11-27|1555.78
#2023-11-28|1566.80
#2023-11-29|1581.31
#2023-11-30|1583.47
#2023-12-01|1583.98
#2023-12-04|1592.98
#2023-12-05|1584.41
#2023-12-06|1590.23
#2023-12-07|1576.14
#2023-12-08|1574.12
#2023-12-11|1569.69
#2023-12-12|1571.76
#2023-12-13|1561.33
#2023-12-14|1583.06
#2023-12-15|1613.40
#2023-12-18|1612.27
#2023-12-19|1605.15
#2023-12-20|1596.26
#2023-12-21|1598.82
#2023-12-22|1611.69
#2023-12-25|1612.34
#2023-12-26|1623.40
#2023-12-27|1644.40
#2023-12-28|1666.29
#2023-12-29|1664.30
#2024-01-01|1663.26
#2024-01-02|1661.59
#2024-01-03|1635.62
#2024-01-04|1633.47
#2024-01-05|1627.61
#2024-01-08|1617.62
#2024-01-09|1611.84
#2024-01-10|1607.80
#2024-01-11|1604.45
#2024-01-12|1609.83
#2024-01-15|1607.38
#2024-01-16|1590.25
#2024-01-17|1542.35
#2024-01-18|1538.17
#2024-01-19|1546.01
#2024-01-22|1538.35
#2024-01-23|1517.25
#2024-01-24|1551.72
#2024-01-25|1560.78
#2024-01-26|1559.44
#2024-01-29|1569.16
#2024-01-30|1554.03
#2024-01-31|1552.07
#2024-02-01|1551.01
#2024-02-02|1569.32
#2024-02-05|1547.53
#2024-02-06|1564.31
#2024-02-07|1573.36
#2024-02-08|1566.80
#2024-02-09|1558.61
#2024-02-12|1545.60
#2024-02-13|1534.23
#2024-02-14|1535.07
#2024-02-15|1533.50
#2024-02-16|1553.49
#2024-02-19|1562.98
#2024-02-20|1567.82
#2024-02-21|1577.86
#2024-02-22|1588.65
#2024-02-23|1583.82
#2024-02-26|1572.39
#2024-02-27|1573.40
#2024-02-28|1554.57
#2024-02-29|1566.98
#2024-03-01|1591.70
#2024-03-04|1594.62
#2024-03-05|1585.27
#2024-03-06|1599.95
#2024-03-07|1619.11
#2024-03-08|1624.83
#2024-03-11|1623.99
#2024-03-12|1616.65
#2024-03-13|1590.57
#2024-03-14|1611.46
#2024-03-15|1609.70
#2024-03-18|1623.08
#2024-03-19|1606.54
#2024-03-20|1588.28
#2024-03-21|1624.62
#2024-03-22|1619.67
#2024-03-25|1630.14
#2024-03-26|1632.09
#2024-03-27|1629.38
#2024-03-28|1640.02
#2024-03-29|1643.52
#2024-04-01|1674.86
#2024-04-02|1693.14
#2024-04-03|1705.61
#2024-04-04|1713.88
#2024-04-05|1717.74
#2024-04-08|1733.31
#2024-04-09|1747.09
#2024-04-10|1766.93
#2024-04-11|1758.34
#2024-04-12|1752.81
#2024-04-15|1735.31
#2024-04-16|1716.12
#2024-04-17|1710.55
#2024-04-18|1723.04
#2024-04-19|1719.84
#2024-04-22|1714.92
#2024-04-23|1701.61
#2024-04-24|1737.02
#2024-04-25|1739.37
#2024-04-26|1751.94
#2024-04-29|1765.99
#2024-04-30|1757.62
#2024-05-01|1757.53
#2024-05-02|1760.79
#2024-05-03|1755.78
#2024-05-06|1761.59
#2024-05-07|1742.99
#2024-05-08|1751.10
#2024-05-09|1738.39
#2024-05-10|1762.55
#2024-05-13|1776.39
#2024-05-14|1794.37
#2024-05-15|1802.02
#2024-05-16|1819.43
#2024-05-17|1830.17
#2024-05-20|1849.23
#2024-05-21|1854.21
#2024-05-22|1835.92
#2024-05-23|1817.46
#2024-05-24|1816.84
#2024-05-27|1830.67
#2024-05-28|1833.98
#2024-05-29|1824.93
#2024-05-30|1784.53
#2024-05-31|1775.83
#2024-06-03|1803.18
#2024-06-04|1735.95
#2024-06-05|1763.38
#2024-06-06|1778.22
#2024-06-07|1810.40
#2024-06-10|1805.33
#2024-06-11|1782.31
#2024-06-12|1779.22
#2024-06-13|1777.50
#2024-06-14|1781.14
#2024-06-17|1777.06
#2024-06-18|1773.94
#2024-06-19|1773.40
#2024-06-20|1799.89
#2024-06-21|1801.33
#2024-06-24|1795.45
#2024-06-25|1789.08
#2024-06-26|1766.62
#2024-06-27|1761.94
#2024-06-28|1778.22
#2024-07-01|1780.28
#2024-07-02|1770.42
#2024-07-03|1789.60
#2024-07-04|1809.29
#2024-07-05|1818.87
#2024-07-08|1810.64
#2024-07-09|1814.42
#2024-07-10|1788.33
#2024-07-11|1794.66
#2024-07-12|1793.33
#2024-07-15|1795.32
#2024-07-16|1791.14
#2024-07-17|1785.89
#2024-07-18|1782.83
#2024-07-19|1731.43
#2024-07-22|1732.52
#2024-07-23|1716.85
#2024-07-24|1709.42
#2024-07-25|1688.72
#2024-07-26|1712.45
#2024-07-29|1721.21
#2024-07-30|1718.12
#2024-07-31|1745.32
#2024-08-01|1746.12
#2024-08-02|1701.59
#2024-08-05|1625.27
#2024-08-06|1626.11
#2024-08-07|1663.47
#2024-08-08|1644.23
#2024-08-09|1665.78
#2024-08-12|1668.87
#2024-08-13|1653.43
#2024-08-14|1656.91
#2024-08-15|1652.37
#2024-08-16|1680.41
#2024-08-19|1709.16
#2024-08-20|1711.29
#2024-08-21|1717.33
#2024-08-22|1730.33
#2024-08-23|1725.93
#2024-08-26|1761.90
#2024-08-27|1750.54
#2024-08-28|1740.92
#2024-08-29|1734.90
#2024-08-30|1734.78
#2024-09-02|1716.28
#2024-09-03|1704.19
#2024-09-04|1668.04
#2024-09-05|1671.38
#2024-09-06|1672.78
#2024-09-09|1648.13
#2024-09-10|1642.10
#2024-09-11|1635.92
#2024-09-12|1668.43
#2024-09-13|1696.57
#2024-09-16|1716.19
#2024-09-17|1720.84
#2024-09-18|1711.28
#2024-09-19|1727.91
#2024-09-20|1746.56
#2024-09-23|1747.20
#2024-09-24|1787.89
#2024-09-25|1801.49
#2024-09-26|1829.69
#2024-09-27|1874.28
#2024-09-30|1879.62
#2024-10-01|1879.32
#2024-10-02|1888.62
#2024-10-03|1868.63
#2024-10-04|1870.77
#2024-10-07|1851.43
#2024-10-08|1809.35
#2024-10-09|1782.73
#2024-10-10|1794.41
#2024-10-11|1798.30
#2024-10-14|1800.08
#2024-10-15|1769.92
#2024-10-16|1773.13
#2024-10-17|1765.89
#2024-10-18|1793.39
#2024-10-21|1780.17
#2024-10-22|1755.35
#2024-10-23|1751.04
#2024-10-24|1743.87
#2024-10-25|1726.61
#2024-10-28|1742.83
#2024-10-29|1735.13
#2024-10-30|1730.30
#2024-10-31|1731.18
#2024-11-01|1745.67
#2024-11-04|1732.86
#2024-11-05|1765.48
#2024-11-06|1765.68
#2024-11-07|1749.99
#2024-11-08|1742.15
#2024-11-11|1713.79
#2024-11-12|1668.16
#2024-11-13|1639.64
#2024-11-14|1616.34
#2024-11-15|1622.30
#2024-11-18|1647.92
#2024-11-19|1657.39
#2024-11-20|1655.78
#2024-11-21|1649.09
#2024-11-22|1654.51
#2024-11-25|1661.96
#2024-11-26|1662.90
#2024-11-27|1660.08
#2024-11-28|1647.23
#2024-11-29|1649.08
#2024-12-02|1665.25
#2024-12-03|1678.94
#2024-12-04|1686.13
#2024-12-05|1683.47
#2024-12-06|1692.20
#2024-12-09|1701.60
#2024-12-10|1696.36
#2024-12-11|1693.87
#2024-12-12|1686.68
#2024-12-13|1662.60
#2024-12-16|1645.61
#2024-12-17|1615.32
#2024-12-18|1605.81
#2024-12-19|1583.12
#2024-12-20|1555.94
#2024-12-23|1569.89
#2024-12-24|1562.89
#2024-12-25|1561.83
#2024-12-26|1558.11
#2024-12-27|1551.95
#2024-12-30|1539.90
#2024-12-31|1541.30
#2025-01-01|1536.93
#2025-01-02|1536.82
#2025-01-03|1536.00
#2025-01-06|1517.16
#2025-01-07|1532.66
#2025-01-08|1512.41
#2025-01-09|1501.31
#2025-01-10|1494.20
#2025-01-13|1466.11
#2025-01-14|1497.14
#2025-01-15|1493.99
#2025-01-16|1515.08
#2025-01-17|1537.08
#2025-01-20|1542.43
#2025-01-21|1541.20
#2025-01-22|1540.12
#2025-01-23|1542.55
#2025-01-24|1551.16
#2025-01-27|1533.88
#2025-01-28|1520.24
#2025-01-29|1531.99
#2025-01-30|1534.36
#2025-01-31|1545.67
#2025-02-03|1517.69
#2025-02-04|1534.59
#2025-02-05|1545.73
#2025-02-06|1544.02
#2025-02-07|1561.91
#2025-02-10|1556.17
#2025-02-11|1550.09
#2025-02-12|1552.13
#2025-02-13|1574.17
#2025-02-14|1585.51
#2025-02-17|1583.67
#2025-02-18|1578.92
#2025-02-19|1590.63
#2025-02-20|1605.48
#2025-02-21|1614.05
#2025-02-24|1599.48
#2025-02-25|1574.95
#2025-02-26|1576.00
#2025-02-27|1576.81
#2025-02-28|1546.17
#2025-03-03|1557.12
#2025-03-04|1557.64
#2025-03-05|1613.87
#2025-03-06|1640.15
#2025-03-07|1650.83
#2025-03-10|1641.06
#2025-03-11|1630.53
#2025-03-12|1634.82
#2025-03-13|1623.63
#2025-03-14|1646.17
#2025-03-17|1657.02
#2025-03-18|1685.50
#2025-03-19|1697.91
#2025-03-20|1716.08
#2025-03-21|1690.81
#2025-03-24|1704.61
#2025-03-25|1687.44
#2025-03-26|1686.78
#2025-03-27|1689.99
#2025-03-28|1682.59
#2025-03-31|1666.52
#2025-04-01|1665.64
#2025-04-02|1667.76
#2025-04-03|1649.55
#2025-04-04|1602.33
#2025-04-07|1472.51
#2025-04-08|1476.17
#2025-04-09|1443.14
#2025-04-10|1485.90
#2025-04-11|1542.42
#2025-04-14|1567.86
#2025-04-15|1602.40
#2025-04-16|1596.88
#2025-04-17|1606.15
#2025-04-18|1605.67
#2025-04-21|1620.92
#2025-04-22|1633.30
#2025-04-23|1636.82
#2025-04-24|1637.88
#2025-04-25|1620.40
#2025-04-28|1639.82
#2025-04-29|1642.50
#2025-04-30|1648.20
#2025-05-01|1648.11
#2025-05-02|1660.18
#2025-05-05|1679.26
#2025-05-06|1676.75
#2025-05-07|1685.88
#2025-05-08|1647.21
#2025-05-09|1655.62
#2025-05-12|1702.06
#2025-05-13|1692.35
#2025-05-14|1717.54
#2025-05-15|1720.07
#2025-05-16|1725.68
#2025-05-19|1729.26
#2025-05-20|1719.98
#2025-05-21|1741.32
#2025-05-22|1732.31
#2025-05-23|1750.06
#2025-05-26|1759.15
#2025-05-27|1743.38
#2025-05-28|1738.68
#2025-05-29|1741.53
#2025-05-30|1720.82
#2025-06-02|1717.09
#2025-06-03|1723.69
#2025-06-04|1736.18
#2025-06-05|1746.76
#2025-06-06|1766.24
#2025-06-09|1769.15
#2025-06-10|1780.98
#2025-06-11|1793.28
#2025-06-12|1787.60
#2025-06-13|1776.04
#2025-06-16|1783.39
#2025-06-17|1767.44
#2025-06-18|1758.83
#2025-06-19|1723.25
#2025-06-20|1730.79
#2025-06-23|1728.82
#2025-06-24|1762.09
#2025-06-25|1767.01
#2025-06-26|1799.99
#2025-06-27|1821.55
#2025-06-30|1816.87
#2025-07-01|1821.25
#2025-07-02|1832.80
#2025-07-03|1853.03
#2025-07-04|1842.44
#2025-07-07|1813.46
#2025-07-08|1812.86
#2025-07-09|1794.05
#2025-07-10|1790.11
#2025-07-11|1789.31
#2025-07-14|1796.39
#2025-07-15|1808.28
#2025-07-16|1803.91
#2025-07-17|1816.65
#2025-07-18|1832.83
#2025-07-21|1859.99
#2025-07-22|1861.82
#2025-07-23|1879.37
#2025-07-24|1885.51
#2025-07-25|1870.18
#2025-07-28|1866.58
#2025-07-29|1876.86
#2025-07-30|1884.12
#2025-07-31|1851.59
#2025-08-01|1825.35
#2025-08-04|1849.26
#2025-08-05|1855.69
#2025-08-06|1861.89
#2025-08-07|1857.34
#2025-08-08|1860.21
#2025-08-11|1859.84
#2025-08-12|1863.36
#2025-08-13|1886.04
#2025-08-14|1880.19
#2025-08-15|1893.14
#2025-08-18|1904.87
#2025-08-19|1900.64
#2025-08-20|1895.01
#2025-08-21|1900.97
#2025-08-22|1887.46
#2025-08-25|1924.05
#2025-08-26|1910.36
#2025-08-27|1913.07
#2025-08-28|1896.97
#2025-08-29|1906.84
#2025-09-01|1938.16
#2025-09-02|1932.19
#2025-09-03|1965.34
#2025-09-04|1935.57
#2025-09-05|1959.77
#2025-09-08|1955.75
#2025-09-09|1974.64
#2025-09-10|1986.42
#2025-09-11|1983.93
#2025-09-12|2014.92
#2025-09-15|2014.99
#2025-09-16|2017.59
#2025-09-17|2018.39
#2025-09-18|2010.29
#2025-09-19|2025.30
#2025-09-22|2031.36
#2025-09-23|2027.08
#2025-09-24|2023.96
#2025-09-25|2034.31
#2025-09-26|2007.76
#2025-09-29|2042.28
#2025-09-30|2065.93
#2025-10-01|2074.74
#2025-10-02|2092.17
#2025-10-03|2103.49
#2025-10-06|2111.78
#2025-10-07|2116.11
#2025-10-08|2129.88
#2025-10-09|2179.86
#2025-10-10|2136.48
#2025-10-13|2146.43
#2025-10-14|2091.53
#2025-10-15|2129.46
#2025-10-16|2138.67
#2025-10-17|2108.19
#2025-10-20|2102.89
#2025-10-21|2107.18
#2025-10-22|2098.87
#2025-10-23|2106.31
#2025-10-24|2126.88
#2025-10-27|2139.66
#2025-10-28|2125.94
#2025-10-29|2146.82
#2025-10-30|2166.12
#2025-10-31|2140.59
#2025-11-03|2149.78
#2025-11-04|2104.78
#2025-11-05|2112.99
#2025-11-06|2136.26
#2025-11-07|2145.62
#2025-11-10|2164.87
#2025-11-11|2175.09
#2025-11-12|2185.45
#2025-11-13|2218.89
#2025-11-14|2188.67
#2025-11-17|2169.65
#2025-11-18|2122.06
#2025-11-19|2129.05
#2025-11-20|2132.42
#2025-11-21|2070.91
#2025-11-24|2080.44
#2025-11-25|2088.29
#2025-11-26|2098.38
#2025-11-27|2123.48
#2025-11-28|2130.95
#2025-12-01|2160.77
#2025-12-02|2163.70
#2025-12-03|2171.06
#2025-12-04|2166.58
#2025-12-05|2191.29
#2025-12-08|2160.36
#2025-12-09|2128.93
#2025-12-10|2144.56