Table Data - Nasdaq Emerging Markets: Asia Basic Materials Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 168.03 |
| 2001-04-02 | 165.59 |
| 2001-04-03 | 161.60 |
| 2001-04-04 | 158.86 |
| 2001-04-05 | 159.25 |
| 2001-04-06 | 162.31 |
| 2001-04-09 | 159.01 |
| 2001-04-10 | 157.90 |
| 2001-04-11 | 158.31 |
| 2001-04-12 | 155.52 |
| 2001-04-13 | . |
| 2001-04-16 | 155.87 |
| 2001-04-17 | 157.21 |
| 2001-04-18 | 160.77 |
| 2001-04-19 | 163.28 |
| 2001-04-20 | 161.44 |
| 2001-04-23 | 161.53 |
| 2001-04-24 | 162.56 |
| 2001-04-25 | 164.36 |
| 2001-04-26 | 164.42 |
| 2001-04-27 | 161.99 |
| 2001-04-30 | 163.36 |
| 2001-05-01 | 163.42 |
| 2001-05-02 | 163.62 |
| 2001-05-03 | 163.54 |
| 2001-05-04 | 161.19 |
| 2001-05-07 | 161.73 |
| 2001-05-08 | 160.66 |
| 2001-05-09 | 161.04 |
| 2001-05-10 | 158.91 |
| 2001-05-11 | 160.59 |
| 2001-05-14 | 160.49 |
| 2001-05-15 | 162.50 |
| 2001-05-16 | 161.74 |
| 2001-05-17 | 166.90 |
| 2001-05-18 | 167.69 |
| 2001-05-21 | 169.33 |
| 2001-05-22 | 170.73 |
| 2001-05-23 | 175.38 |
| 2001-05-24 | 174.11 |
| 2001-05-25 | 172.88 |
| 2001-05-28 | . |
| 2001-05-29 | 172.42 |
| 2001-05-30 | 171.49 |
| 2001-05-31 | 170.52 |
| 2001-06-01 | 168.48 |
| 2001-06-04 | 167.06 |
| 2001-06-05 | 167.05 |
| 2001-06-06 | 167.36 |
| 2001-06-07 | 165.47 |
| 2001-06-08 | 165.76 |
| 2001-06-11 | 165.20 |
| 2001-06-12 | 164.17 |
| 2001-06-13 | 163.07 |
| 2001-06-14 | 161.92 |
| 2001-06-15 | 162.64 |
| 2001-06-18 | 159.77 |
| 2001-06-19 | 160.92 |
| 2001-06-20 | 158.93 |
| 2001-06-21 | 159.92 |
| 2001-06-22 | 160.77 |
| 2001-06-25 | 160.65 |
| 2001-06-26 | 158.67 |
| 2001-06-27 | 158.88 |
| 2001-06-28 | 156.58 |
| 2001-06-29 | 160.76 |
| 2001-07-02 | 160.37 |
| 2001-07-03 | 159.33 |
| 2001-07-04 | . |
| 2001-07-05 | 157.40 |
| 2001-07-06 | 153.52 |
| 2001-07-09 | 152.87 |
| 2001-07-10 | 153.09 |
| 2001-07-11 | 149.38 |
| 2001-07-12 | 149.37 |
| 2001-07-13 | 145.41 |
| 2001-07-16 | 140.83 |
| 2001-07-17 | 138.83 |
| 2001-07-18 | 134.49 |
| 2001-07-19 | 132.89 |
| 2001-07-20 | 132.51 |
| 2001-07-23 | 132.05 |
| 2001-07-24 | 129.05 |
| 2001-07-25 | 128.13 |
| 2001-07-26 | 129.86 |
| 2001-07-27 | 131.38 |
| 2001-07-30 | 131.38 |
| 2001-07-31 | 131.64 |
| 2001-08-01 | 130.89 |
| 2001-08-02 | 133.08 |
| 2001-08-03 | 133.86 |
| 2001-08-06 | 132.76 |
| 2001-08-07 | 131.51 |
| 2001-08-08 | 134.28 |
| 2001-08-09 | 134.70 |
| 2001-08-10 | 135.56 |
| 2001-08-13 | 136.66 |
| 2001-08-14 | 138.11 |
| 2001-08-15 | 138.67 |
| 2001-08-16 | 142.27 |
| 2001-08-17 | 139.57 |
| 2001-08-20 | 139.14 |
| 2001-08-21 | 139.73 |
| 2001-08-22 | 140.61 |
| 2001-08-23 | 139.96 |
| 2001-08-24 | 137.78 |
| 2001-08-27 | 138.20 |
| 2001-08-28 | 137.45 |
| 2001-08-29 | 140.27 |
| 2001-08-30 | 141.87 |
| 2001-08-31 | 138.67 |
| 2001-09-03 | . |
| 2001-09-04 | 139.10 |
| 2001-09-05 | 137.37 |
| 2001-09-06 | 136.77 |
| 2001-09-07 | 136.40 |
| 2001-09-10 | 134.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 119.07 |
| 2001-09-18 | 119.30 |
| 2001-09-19 | 119.93 |
| 2001-09-20 | 117.46 |
| 2001-09-21 | 112.25 |
| 2001-09-24 | 112.80 |
| 2001-09-25 | 109.70 |
| 2001-09-26 | 112.56 |
| 2001-09-27 | 112.75 |
| 2001-09-28 | 117.52 |
| 2001-10-01 | 117.04 |
| 2001-10-02 | 115.02 |
| 2001-10-03 | 114.39 |
| 2001-10-04 | 116.64 |
| 2001-10-05 | 117.85 |
| 2001-10-08 | 116.21 |
| 2001-10-09 | 118.71 |
| 2001-10-10 | 119.08 |
| 2001-10-11 | 122.48 |
| 2001-10-12 | 120.95 |
| 2001-10-15 | 120.06 |
| 2001-10-16 | 121.14 |
| 2001-10-17 | 122.47 |
| 2001-10-18 | 121.35 |
| 2001-10-19 | 121.64 |
| 2001-10-22 | 122.14 |
| 2001-10-23 | 122.67 |
| 2001-10-24 | 123.91 |
| 2001-10-25 | 123.67 |
| 2001-10-26 | 124.69 |
| 2001-10-29 | 123.56 |
| 2001-10-30 | 121.14 |
| 2001-10-31 | 121.36 |
| 2001-11-01 | 121.40 |
| 2001-11-02 | 121.23 |
| 2001-11-05 | 121.47 |
| 2001-11-06 | 123.53 |
| 2001-11-07 | 122.86 |
| 2001-11-08 | 124.10 |
| 2001-11-09 | 126.28 |
| 2001-11-12 | 129.10 |
| 2001-11-13 | 128.42 |
| 2001-11-14 | 130.17 |
| 2001-11-15 | 131.80 |
| 2001-11-16 | 133.51 |
| 2001-11-19 | 138.18 |
| 2001-11-20 | 136.59 |
| 2001-11-21 | 139.20 |
| 2001-11-22 | . |
| 2001-11-23 | 142.10 |
| 2001-11-26 | 143.97 |
| 2001-11-27 | 141.15 |
| 2001-11-28 | 134.32 |
| 2001-11-29 | 134.58 |
| 2001-11-30 | 134.67 |
| 2001-12-03 | 136.91 |
| 2001-12-04 | 138.67 |
| 2001-12-05 | 143.80 |
| 2001-12-06 | 148.17 |
| 2001-12-07 | 152.24 |
| 2001-12-10 | 152.25 |
| 2001-12-11 | 149.22 |
| 2001-12-12 | 153.70 |
| 2001-12-13 | 151.01 |
| 2001-12-14 | 148.94 |
| 2001-12-17 | 148.11 |
| 2001-12-18 | 144.12 |
| 2001-12-19 | 139.83 |
| 2001-12-20 | 143.29 |
| 2001-12-21 | 141.49 |
| 2001-12-24 | 141.67 |
| 2001-12-25 | . |
| 2001-12-26 | 142.81 |
| 2001-12-27 | 142.69 |
| 2001-12-28 | 144.88 |
| 2001-12-31 | 146.83 |
| 2002-01-01 | . |
| 2002-01-02 | 149.68 |
| 2002-01-03 | 148.70 |
| 2002-01-04 | 153.45 |
| 2002-01-07 | 157.89 |
| 2002-01-08 | 155.75 |
| 2002-01-09 | 157.06 |
| 2002-01-10 | 154.37 |
| 2002-01-11 | 154.39 |
| 2002-01-14 | 153.27 |
| 2002-01-15 | 151.45 |
| 2002-01-16 | 150.26 |
| 2002-01-17 | 149.32 |
| 2002-01-18 | 150.18 |
| 2002-01-21 | . |
| 2002-01-22 | 153.35 |
| 2002-01-23 | 156.49 |
| 2002-01-24 | 158.42 |
| 2002-01-25 | 162.56 |
| 2002-01-28 | 166.45 |
| 2002-01-29 | 165.09 |
| 2002-01-30 | 166.83 |
| 2002-01-31 | 171.78 |
| 2002-02-01 | 169.58 |
| 2002-02-04 | 172.31 |
| 2002-02-05 | 171.17 |
| 2002-02-06 | 170.46 |
| 2002-02-07 | 170.73 |
| 2002-02-08 | 172.09 |
| 2002-02-11 | 171.89 |
| 2002-02-12 | 172.16 |
| 2002-02-13 | 172.26 |
| 2002-02-14 | 179.23 |
| 2002-02-15 | 178.98 |
| 2002-02-18 | . |
| 2002-02-19 | 175.03 |
| 2002-02-20 | 174.26 |
| 2002-02-21 | 175.96 |
| 2002-02-22 | 181.46 |
| 2002-02-25 | 181.19 |
| 2002-02-26 | 181.09 |
| 2002-02-27 | 183.68 |
| 2002-02-28 | 181.36 |
| 2002-03-01 | 184.52 |
| 2002-03-04 | 185.29 |
| 2002-03-05 | 184.64 |
| 2002-03-06 | 186.05 |
| 2002-03-07 | 184.97 |
| 2002-03-08 | 183.56 |
| 2002-03-11 | 185.57 |
| 2002-03-12 | 186.05 |
| 2002-03-13 | 187.60 |
| 2002-03-14 | 185.73 |
| 2002-03-15 | 185.25 |
| 2002-03-18 | 185.26 |
| 2002-03-19 | 185.19 |
| 2002-03-20 | 186.12 |
| 2002-03-21 | 186.93 |
| 2002-03-22 | 187.98 |
| 2002-03-25 | 185.87 |
| 2002-03-26 | 186.27 |
| 2002-03-27 | 187.12 |
| 2002-03-28 | 185.75 |
| 2002-03-29 | . |
| 2002-04-01 | 183.84 |
| 2002-04-02 | 187.72 |
| 2002-04-03 | 191.80 |
| 2002-04-04 | 189.90 |
| 2002-04-05 | 190.02 |
| 2002-04-08 | 188.12 |
| 2002-04-09 | 185.88 |
| 2002-04-10 | 181.40 |
| 2002-04-11 | 181.69 |
| 2002-04-12 | 184.83 |
| 2002-04-15 | 185.19 |
| 2002-04-16 | 184.28 |
| 2002-04-17 | 187.32 |
| 2002-04-18 | 188.23 |
| 2002-04-19 | 186.67 |
| 2002-04-22 | 183.66 |
| 2002-04-23 | 183.94 |
| 2002-04-24 | 181.26 |
| 2002-04-25 | 177.67 |
| 2002-04-26 | 179.00 |
| 2002-04-29 | 175.63 |
| 2002-04-30 | 174.37 |
| 2002-05-01 | 174.37 |
| 2002-05-02 | 173.16 |
| 2002-05-03 | 173.74 |
| 2002-05-06 | 169.34 |
| 2002-05-07 | 169.22 |
| 2002-05-08 | 171.59 |
| 2002-05-09 | 172.18 |
| 2002-05-10 | 171.93 |
| 2002-05-13 | 173.88 |
| 2002-05-14 | 174.23 |
| 2002-05-15 | 178.42 |
| 2002-05-16 | 177.54 |
| 2002-05-17 | 179.79 |
| 2002-05-20 | 177.51 |
| 2002-05-21 | 175.27 |
| 2002-05-22 | 179.40 |
| 2002-05-23 | 180.04 |
| 2002-05-24 | 182.50 |
| 2002-05-27 | . |
| 2002-05-28 | 180.60 |
| 2002-05-29 | 180.52 |
| 2002-05-30 | 184.37 |
| 2002-05-31 | 181.31 |
| 2002-06-03 | 181.75 |
| 2002-06-04 | 182.16 |
| 2002-06-05 | 184.75 |
| 2002-06-06 | 186.49 |
| 2002-06-07 | 185.66 |
| 2002-06-10 | 190.71 |
| 2002-06-11 | 191.07 |
| 2002-06-12 | 191.78 |
| 2002-06-13 | 192.15 |
| 2002-06-14 | 190.41 |
| 2002-06-17 | 190.53 |
| 2002-06-18 | 188.70 |
| 2002-06-19 | 183.70 |
| 2002-06-20 | 187.78 |
| 2002-06-21 | 189.22 |
| 2002-06-24 | 190.24 |
| 2002-06-25 | 187.57 |
| 2002-06-26 | 181.82 |
| 2002-06-27 | 179.03 |
| 2002-06-28 | 181.63 |
| 2002-07-01 | 179.71 |
| 2002-07-02 | 180.67 |
| 2002-07-03 | 182.92 |
| 2002-07-04 | . |
| 2002-07-05 | 189.74 |
| 2002-07-08 | 191.40 |
| 2002-07-09 | 193.11 |
| 2002-07-10 | 192.38 |
| 2002-07-11 | 191.58 |
| 2002-07-12 | 198.27 |
| 2002-07-15 | 196.80 |
| 2002-07-16 | 193.17 |
| 2002-07-17 | 193.45 |
| 2002-07-18 | 196.83 |
| 2002-07-19 | 193.30 |
| 2002-07-22 | 191.20 |
| 2002-07-23 | 192.85 |
| 2002-07-24 | 189.77 |
| 2002-07-25 | 189.41 |
| 2002-07-26 | 182.22 |
| 2002-07-29 | 179.35 |
| 2002-07-30 | 181.82 |
| 2002-07-31 | 181.69 |
| 2002-08-01 | 181.36 |
| 2002-08-02 | 180.59 |
| 2002-08-05 | 171.04 |
| 2002-08-06 | 165.73 |
| 2002-08-07 | 169.22 |
| 2002-08-08 | 167.40 |
| 2002-08-09 | 171.51 |
| 2002-08-12 | 171.34 |
| 2002-08-13 | 172.46 |
| 2002-08-14 | 174.24 |
| 2002-08-15 | 173.98 |
| 2002-08-16 | 173.15 |
| 2002-08-19 | 171.43 |
| 2002-08-20 | 174.39 |
| 2002-08-21 | 175.05 |
| 2002-08-22 | 176.04 |
| 2002-08-23 | 176.35 |
| 2002-08-26 | 176.63 |
| 2002-08-27 | 174.52 |
| 2002-08-28 | 173.41 |
| 2002-08-29 | 173.00 |
| 2002-08-30 | 172.92 |
| 2002-09-02 | . |
| 2002-09-03 | 172.77 |
| 2002-09-04 | 171.38 |
| 2002-09-05 | 170.86 |
| 2002-09-06 | 169.50 |
| 2002-09-09 | 170.06 |
| 2002-09-10 | 172.89 |
| 2002-09-11 | 173.28 |
| 2002-09-12 | 172.93 |
| 2002-09-13 | 170.40 |
| 2002-09-16 | 165.54 |
| 2002-09-17 | 170.69 |
| 2002-09-18 | 167.20 |
| 2002-09-19 | 166.91 |
| 2002-09-20 | 164.42 |
| 2002-09-23 | 156.75 |
| 2002-09-24 | 151.42 |
| 2002-09-25 | 147.57 |
| 2002-09-26 | 149.13 |
| 2002-09-27 | 150.74 |
| 2002-09-30 | 150.20 |
| 2002-10-01 | 150.59 |
| 2002-10-02 | 151.50 |
| 2002-10-03 | 150.55 |
| 2002-10-04 | 151.56 |
| 2002-10-07 | 147.37 |
| 2002-10-08 | 148.72 |
| 2002-10-09 | 147.73 |
| 2002-10-10 | 144.57 |
| 2002-10-11 | 143.93 |
| 2002-10-14 | 147.49 |
| 2002-10-15 | 151.47 |
| 2002-10-16 | 151.96 |
| 2002-10-17 | 154.46 |
| 2002-10-18 | 159.13 |
| 2002-10-21 | 158.05 |
| 2002-10-22 | 159.07 |
| 2002-10-23 | 165.56 |
| 2002-10-24 | 163.49 |
| 2002-10-25 | 162.40 |
| 2002-10-28 | 165.15 |
| 2002-10-29 | 164.77 |
| 2002-10-30 | 164.19 |
| 2002-10-31 | 168.22 |
| 2002-11-01 | 164.02 |
| 2002-11-04 | 167.54 |
| 2002-11-05 | 166.24 |
| 2002-11-06 | 169.44 |
| 2002-11-07 | 170.83 |
| 2002-11-08 | 173.19 |
| 2002-11-11 | 171.92 |
| 2002-11-12 | 173.91 |
| 2002-11-13 | 175.38 |
| 2002-11-14 | 174.14 |
| 2002-11-15 | 180.13 |
| 2002-11-18 | 179.43 |
| 2002-11-19 | 179.12 |
| 2002-11-20 | 177.23 |
| 2002-11-21 | 174.53 |
| 2002-11-22 | 178.07 |
| 2002-11-25 | 178.91 |
| 2002-11-26 | 179.76 |
| 2002-11-27 | 180.28 |
| 2002-11-28 | . |
| 2002-11-29 | 181.97 |
| 2002-12-02 | 183.32 |
| 2002-12-03 | 185.19 |
| 2002-12-04 | 183.81 |
| 2002-12-05 | 185.59 |
| 2002-12-06 | 186.50 |
| 2002-12-09 | 189.84 |
| 2002-12-10 | 187.30 |
| 2002-12-11 | 184.41 |
| 2002-12-12 | 187.58 |
| 2002-12-13 | 186.33 |
| 2002-12-16 | 186.19 |
| 2002-12-17 | 187.37 |
| 2002-12-18 | 187.36 |
| 2002-12-19 | 189.89 |
| 2002-12-20 | 191.00 |
| 2002-12-23 | 192.26 |
| 2002-12-24 | 189.36 |
| 2002-12-25 | . |
| 2002-12-26 | 186.70 |
| 2002-12-27 | 188.49 |
| 2002-12-30 | 185.27 |
| 2002-12-31 | 184.81 |
| 2003-01-01 | . |
| 2003-01-02 | 186.04 |
| 2003-01-03 | 190.47 |
| 2003-01-06 | 196.07 |
| 2003-01-07 | 196.10 |
| 2003-01-08 | 202.91 |
| 2003-01-09 | 203.76 |
| 2003-01-10 | 206.15 |
| 2003-01-13 | 210.25 |
| 2003-01-14 | 210.20 |
| 2003-01-15 | 212.37 |
| 2003-01-16 | 208.61 |
| 2003-01-17 | 207.12 |
| 2003-01-20 | . |
| 2003-01-21 | 208.49 |
| 2003-01-22 | 212.45 |
| 2003-01-23 | 212.25 |
| 2003-01-24 | 209.10 |
| 2003-01-27 | 203.28 |
| 2003-01-28 | 204.61 |
| 2003-01-29 | 203.52 |
| 2003-01-30 | 203.47 |
| 2003-01-31 | 204.17 |
| 2003-02-03 | 205.28 |
| 2003-02-04 | 205.64 |
| 2003-02-05 | 207.40 |
| 2003-02-06 | 206.73 |
| 2003-02-07 | 201.66 |
| 2003-02-10 | 200.22 |
| 2003-02-11 | 197.38 |
| 2003-02-12 | 200.51 |
| 2003-02-13 | 196.29 |
| 2003-02-14 | 191.98 |
| 2003-02-17 | . |
| 2003-02-18 | 194.37 |
| 2003-02-19 | 191.79 |
| 2003-02-20 | 188.70 |
| 2003-02-21 | 190.50 |
| 2003-02-24 | 194.97 |
| 2003-02-25 | 189.83 |
| 2003-02-26 | 189.19 |
| 2003-02-27 | 188.90 |
| 2003-02-28 | 188.22 |
| 2003-03-03 | 190.83 |
| 2003-03-04 | 188.60 |
| 2003-03-05 | 184.98 |
| 2003-03-06 | 181.86 |
| 2003-03-07 | 177.73 |
| 2003-03-10 | 174.49 |
| 2003-03-11 | 170.24 |
| 2003-03-12 | 170.46 |
| 2003-03-13 | 173.00 |
| 2003-03-14 | 177.96 |
| 2003-03-17 | 174.68 |
| 2003-03-18 | 178.80 |
| 2003-03-19 | 177.49 |
| 2003-03-20 | 183.30 |
| 2003-03-21 | 184.14 |
| 2003-03-24 | 182.54 |
| 2003-03-25 | 181.58 |
| 2003-03-26 | 181.55 |
| 2003-03-27 | 181.98 |
| 2003-03-28 | 182.09 |
| 2003-03-31 | 176.88 |
| 2003-04-01 | 177.02 |
| 2003-04-02 | 176.95 |
| 2003-04-03 | 177.78 |
| 2003-04-04 | 182.72 |
| 2003-04-07 | 187.51 |
| 2003-04-08 | 188.10 |
| 2003-04-09 | 187.40 |
| 2003-04-10 | 189.17 |
| 2003-04-11 | 188.22 |
| 2003-04-14 | 187.75 |
| 2003-04-15 | 188.34 |
| 2003-04-16 | 190.04 |
| 2003-04-17 | 189.77 |
| 2003-04-18 | . |
| 2003-04-21 | 188.07 |
| 2003-04-22 | 185.38 |
| 2003-04-23 | 183.52 |
| 2003-04-24 | 176.31 |
| 2003-04-25 | 170.39 |
| 2003-04-28 | 170.24 |
| 2003-04-29 | 176.85 |
| 2003-04-30 | 174.14 |
| 2003-05-01 | 174.17 |
| 2003-05-02 | 174.58 |
| 2003-05-05 | 175.01 |
| 2003-05-06 | 177.05 |
| 2003-05-07 | 180.53 |
| 2003-05-08 | 178.38 |
| 2003-05-09 | 181.13 |
| 2003-05-12 | 182.36 |
| 2003-05-13 | 182.96 |
| 2003-05-14 | 183.47 |
| 2003-05-15 | 184.98 |
| 2003-05-16 | 183.32 |
| 2003-05-19 | 183.27 |
| 2003-05-20 | 184.70 |
| 2003-05-21 | 184.66 |
| 2003-05-22 | 187.16 |
| 2003-05-23 | 188.79 |
| 2003-05-26 | . |
| 2003-05-27 | 192.20 |
| 2003-05-28 | 194.97 |
| 2003-05-29 | 196.46 |
| 2003-05-30 | 193.71 |
| 2003-06-02 | 197.12 |
| 2003-06-03 | 195.64 |
| 2003-06-04 | 197.36 |
| 2003-06-05 | 202.12 |
| 2003-06-06 | 201.98 |
| 2003-06-09 | 204.41 |
| 2003-06-10 | 203.02 |
| 2003-06-11 | 203.72 |
| 2003-06-12 | 208.32 |
| 2003-06-13 | 210.38 |
| 2003-06-16 | 211.28 |
| 2003-06-17 | 214.19 |
| 2003-06-18 | 214.89 |
| 2003-06-19 | 216.02 |
| 2003-06-20 | 214.35 |
| 2003-06-23 | 211.69 |
| 2003-06-24 | 211.33 |
| 2003-06-25 | 212.98 |
| 2003-06-26 | 213.20 |
| 2003-06-27 | 214.85 |
| 2003-06-30 | 214.88 |
| 2003-07-01 | 217.25 |
| 2003-07-02 | 219.51 |
| 2003-07-03 | 220.85 |
| 2003-07-04 | . |
| 2003-07-07 | 225.18 |
| 2003-07-08 | 227.39 |
| 2003-07-09 | 228.31 |
| 2003-07-10 | 227.74 |
| 2003-07-11 | 225.14 |
| 2003-07-14 | 228.98 |
| 2003-07-15 | 228.95 |
| 2003-07-16 | 233.37 |
| 2003-07-17 | 230.14 |
| 2003-07-18 | 228.97 |
| 2003-07-21 | 228.81 |
| 2003-07-22 | 230.13 |
| 2003-07-23 | 230.49 |
| 2003-07-24 | 233.85 |
| 2003-07-25 | 235.44 |
| 2003-07-28 | 239.40 |
| 2003-07-29 | 236.84 |
| 2003-07-30 | 235.64 |
| 2003-07-31 | 237.02 |
| 2003-08-01 | 239.60 |
| 2003-08-04 | 240.09 |
| 2003-08-05 | 237.02 |
| 2003-08-06 | 236.51 |
| 2003-08-07 | 237.63 |
| 2003-08-08 | 238.93 |
| 2003-08-11 | 241.28 |
| 2003-08-12 | 241.93 |
| 2003-08-13 | 249.35 |
| 2003-08-14 | 252.24 |
| 2003-08-15 | 253.57 |
| 2003-08-18 | 255.32 |
| 2003-08-19 | 254.47 |
| 2003-08-20 | 253.63 |
| 2003-08-21 | 257.80 |
| 2003-08-22 | 260.43 |
| 2003-08-25 | 260.60 |
| 2003-08-26 | 259.24 |
| 2003-08-27 | 256.77 |
| 2003-08-28 | 253.63 |
| 2003-08-29 | 256.01 |
| 2003-09-01 | . |
| 2003-09-02 | 262.32 |
| 2003-09-03 | 262.98 |
| 2003-09-04 | 262.60 |
| 2003-09-05 | 264.29 |
| 2003-09-08 | 265.84 |
| 2003-09-09 | 261.86 |
| 2003-09-10 | 258.26 |
| 2003-09-11 | 258.09 |
| 2003-09-12 | 258.39 |
| 2003-09-15 | 254.08 |
| 2003-09-16 | 258.14 |
| 2003-09-17 | 256.13 |
| 2003-09-18 | 253.43 |
| 2003-09-19 | 254.72 |
| 2003-09-22 | 251.21 |
| 2003-09-23 | 253.90 |
| 2003-09-24 | 256.87 |
| 2003-09-25 | 256.38 |
| 2003-09-26 | 256.80 |
| 2003-09-29 | 256.70 |
| 2003-09-30 | 257.61 |
| 2003-10-01 | 254.92 |
| 2003-10-02 | 259.45 |
| 2003-10-03 | 263.03 |
| 2003-10-06 | 267.25 |
| 2003-10-07 | 269.16 |
| 2003-10-08 | 270.20 |
| 2003-10-09 | 274.04 |
| 2003-10-10 | 276.84 |
| 2003-10-13 | 281.81 |
| 2003-10-14 | 279.60 |
| 2003-10-15 | 281.85 |
| 2003-10-16 | 285.84 |
| 2003-10-17 | 285.11 |
| 2003-10-20 | 286.19 |
| 2003-10-21 | 284.75 |
| 2003-10-22 | 285.08 |
| 2003-10-23 | 277.87 |
| 2003-10-24 | 278.75 |
| 2003-10-27 | 281.14 |
| 2003-10-28 | 285.04 |
| 2003-10-29 | 286.27 |
| 2003-10-30 | 289.39 |
| 2003-10-31 | 291.96 |
| 2003-11-03 | 299.37 |
| 2003-11-04 | 299.22 |
| 2003-11-05 | 301.38 |
| 2003-11-06 | 297.40 |
| 2003-11-07 | 297.66 |
| 2003-11-10 | 298.15 |
| 2003-11-11 | 296.93 |
| 2003-11-12 | 299.44 |
| 2003-11-13 | 300.23 |
| 2003-11-14 | 298.79 |
| 2003-11-17 | 295.33 |
| 2003-11-18 | 294.47 |
| 2003-11-19 | 289.92 |
| 2003-11-20 | 286.75 |
| 2003-11-21 | 285.81 |
| 2003-11-24 | 283.04 |
| 2003-11-25 | 285.49 |
| 2003-11-26 | 288.27 |
| 2003-11-27 | . |
| 2003-11-28 | 291.95 |
| 2003-12-01 | 297.92 |
| 2003-12-02 | 301.18 |
| 2003-12-03 | 301.47 |
| 2003-12-04 | 303.56 |
| 2003-12-05 | 301.63 |
| 2003-12-08 | 301.44 |
| 2003-12-09 | 305.39 |
| 2003-12-10 | 307.68 |
| 2003-12-11 | 307.57 |
| 2003-12-12 | 311.63 |
| 2003-12-15 | 314.91 |
| 2003-12-16 | 314.46 |
| 2003-12-17 | 311.54 |
| 2003-12-18 | 315.09 |
| 2003-12-19 | 318.20 |
| 2003-12-22 | 322.05 |
| 2003-12-23 | 321.59 |
| 2003-12-24 | 321.44 |
| 2003-12-25 | . |
| 2003-12-26 | 318.80 |
| 2003-12-29 | 320.51 |
| 2003-12-30 | 324.96 |
| 2003-12-31 | 330.11 |
| 2004-01-01 | . |
| 2004-01-02 | 337.58 |
| 2004-01-05 | 342.03 |
| 2004-01-06 | 341.69 |
| 2004-01-07 | 341.76 |
| 2004-01-08 | 343.66 |
| 2004-01-09 | 341.13 |
| 2004-01-12 | 339.65 |
| 2004-01-13 | 338.38 |
| 2004-01-14 | 340.84 |
| 2004-01-15 | 335.23 |
| 2004-01-16 | 332.75 |
| 2004-01-19 | . |
| 2004-01-20 | 336.52 |
| 2004-01-21 | 333.51 |
| 2004-01-22 | 330.32 |
| 2004-01-23 | 333.06 |
| 2004-01-26 | 331.73 |
| 2004-01-27 | 337.36 |
| 2004-01-28 | 334.66 |
| 2004-01-29 | 328.75 |
| 2004-01-30 | 323.31 |
| 2004-02-02 | 322.39 |
| 2004-02-03 | 321.81 |
| 2004-02-04 | 324.27 |
| 2004-02-05 | 325.74 |
| 2004-02-06 | 330.73 |
| 2004-02-09 | 337.86 |
| 2004-02-10 | 339.64 |
| 2004-02-11 | 339.38 |
| 2004-02-12 | 340.70 |
| 2004-02-13 | 344.16 |
| 2004-02-16 | . |
| 2004-02-17 | 347.70 |
| 2004-02-18 | 344.70 |
| 2004-02-19 | 343.16 |
| 2004-02-20 | 341.91 |
| 2004-02-23 | 338.10 |
| 2004-02-24 | 335.42 |
| 2004-02-25 | 333.76 |
| 2004-02-26 | 333.96 |
| 2004-02-27 | 340.73 |
| 2004-03-01 | 345.39 |
| 2004-03-02 | 350.30 |
| 2004-03-03 | 347.87 |
| 2004-03-04 | 349.05 |
| 2004-03-05 | 347.46 |
| 2004-03-08 | 347.14 |
| 2004-03-09 | 346.88 |
| 2004-03-10 | 340.07 |
| 2004-03-11 | 337.86 |
| 2004-03-12 | 334.62 |
| 2004-03-15 | 330.01 |
| 2004-03-16 | 328.78 |
| 2004-03-17 | 331.75 |
| 2004-03-18 | 332.44 |
| 2004-03-19 | 334.29 |
| 2004-03-22 | 319.74 |
| 2004-03-23 | 319.60 |
| 2004-03-24 | 320.06 |
| 2004-03-25 | 317.87 |
| 2004-03-26 | 318.61 |
| 2004-03-29 | 328.10 |
| 2004-03-30 | 330.56 |
| 2004-03-31 | 333.43 |
| 2004-04-01 | 336.77 |
| 2004-04-02 | 341.88 |
| 2004-04-05 | 345.68 |
| 2004-04-06 | 346.51 |
| 2004-04-07 | 349.85 |
| 2004-04-08 | 352.72 |
| 2004-04-09 | . |
| 2004-04-12 | 352.31 |
| 2004-04-13 | 352.34 |
| 2004-04-14 | 348.65 |
| 2004-04-15 | 344.84 |
| 2004-04-16 | 343.47 |
| 2004-04-19 | 341.87 |
| 2004-04-20 | 340.27 |
| 2004-04-21 | 338.96 |
| 2004-04-22 | 334.36 |
| 2004-04-23 | 335.84 |
| 2004-04-26 | 331.30 |
| 2004-04-27 | 325.11 |
| 2004-04-28 | 323.65 |
| 2004-04-29 | 307.96 |
| 2004-04-30 | 297.19 |
| 2004-05-03 | 291.32 |
| 2004-05-04 | 300.11 |
| 2004-05-05 | 294.70 |
| 2004-05-06 | 295.67 |
| 2004-05-07 | 295.18 |
| 2004-05-10 | 276.42 |
| 2004-05-11 | 275.20 |
| 2004-05-12 | 281.80 |
| 2004-05-13 | 278.98 |
| 2004-05-14 | 268.52 |
| 2004-05-17 | 250.24 |
| 2004-05-18 | 256.82 |
| 2004-05-19 | 275.12 |
| 2004-05-20 | 271.67 |
| 2004-05-21 | 278.64 |
| 2004-05-24 | 280.56 |
| 2004-05-25 | 281.10 |
| 2004-05-26 | 281.50 |
| 2004-05-27 | 284.59 |
| 2004-05-28 | 285.91 |
| 2004-05-31 | . |
| 2004-06-01 | 282.33 |
| 2004-06-02 | 281.95 |
| 2004-06-03 | 272.88 |
| 2004-06-04 | 276.46 |
| 2004-06-07 | 285.45 |
| 2004-06-08 | 288.21 |
| 2004-06-09 | 287.20 |
| 2004-06-10 | 284.61 |
| 2004-06-11 | . |
| 2004-06-14 | 273.73 |
| 2004-06-15 | 277.41 |
| 2004-06-16 | 277.62 |
| 2004-06-17 | 279.08 |
| 2004-06-18 | 274.78 |
| 2004-06-21 | 275.23 |
| 2004-06-22 | 274.30 |
| 2004-06-23 | 277.90 |
| 2004-06-24 | 285.59 |
| 2004-06-25 | 290.65 |
| 2004-06-28 | 290.57 |
| 2004-06-29 | 292.38 |
| 2004-06-30 | 293.69 |
| 2004-07-01 | 296.76 |
| 2004-07-02 | 295.17 |
| 2004-07-05 | . |
| 2004-07-06 | 299.66 |
| 2004-07-07 | 301.51 |
| 2004-07-08 | 299.43 |
| 2004-07-09 | 300.86 |
| 2004-07-12 | 302.10 |
| 2004-07-13 | 301.80 |
| 2004-07-14 | 297.12 |
| 2004-07-15 | 296.58 |
| 2004-07-16 | 300.31 |
| 2004-07-19 | 304.25 |
| 2004-07-20 | 300.44 |
| 2004-07-21 | 303.93 |
| 2004-07-22 | 303.33 |
| 2004-07-23 | 303.67 |
| 2004-07-26 | 303.75 |
| 2004-07-27 | 300.21 |
| 2004-07-28 | 300.29 |
| 2004-07-29 | 301.05 |
| 2004-07-30 | 305.10 |
| 2004-08-02 | 304.09 |
| 2004-08-03 | 302.07 |
| 2004-08-04 | 301.13 |
| 2004-08-05 | 304.65 |
| 2004-08-06 | 299.83 |
| 2004-08-09 | 301.93 |
| 2004-08-10 | 303.42 |
| 2004-08-11 | 300.58 |
| 2004-08-12 | 301.80 |
| 2004-08-13 | 301.39 |
| 2004-08-16 | 300.33 |
| 2004-08-17 | 301.52 |
| 2004-08-18 | 304.27 |
| 2004-08-19 | 310.32 |
| 2004-08-20 | 309.50 |
| 2004-08-23 | 308.76 |
| 2004-08-24 | 308.26 |
| 2004-08-25 | 309.00 |
| 2004-08-26 | 312.43 |
| 2004-08-27 | 311.19 |
| 2004-08-30 | 314.91 |
| 2004-08-31 | 317.45 |
| 2004-09-01 | 321.05 |
| 2004-09-02 | 320.93 |
| 2004-09-03 | 322.29 |
| 2004-09-06 | . |
| 2004-09-07 | 328.06 |
| 2004-09-08 | 329.31 |
| 2004-09-09 | 329.62 |
| 2004-09-10 | 334.00 |
| 2004-09-13 | 337.91 |
| 2004-09-14 | 335.94 |
| 2004-09-15 | 335.69 |
| 2004-09-16 | 340.57 |
| 2004-09-17 | 339.42 |
| 2004-09-20 | 346.14 |
| 2004-09-21 | 347.48 |
| 2004-09-22 | 345.85 |
| 2004-09-23 | 344.38 |
| 2004-09-24 | 343.87 |
| 2004-09-27 | 343.62 |
| 2004-09-28 | 341.52 |
| 2004-09-29 | 341.27 |
| 2004-09-30 | 345.48 |
| 2004-10-01 | 355.69 |
| 2004-10-04 | 362.34 |
| 2004-10-05 | 360.23 |
| 2004-10-06 | 360.20 |
| 2004-10-07 | 365.71 |
| 2004-10-08 | 367.23 |
| 2004-10-11 | 368.38 |
| 2004-10-12 | 362.94 |
| 2004-10-13 | 360.43 |
| 2004-10-14 | 346.95 |
| 2004-10-15 | 347.64 |
| 2004-10-18 | 347.68 |
| 2004-10-19 | 347.75 |
| 2004-10-20 | 341.96 |
| 2004-10-21 | 338.68 |
| 2004-10-22 | 337.59 |
| 2004-10-25 | 335.26 |
| 2004-10-26 | 337.82 |
| 2004-10-27 | 339.92 |
| 2004-10-28 | 344.58 |
| 2004-10-29 | 338.67 |
| 2004-11-01 | 336.43 |
| 2004-11-02 | 342.10 |
| 2004-11-03 | 346.62 |
| 2004-11-04 | 346.43 |
| 2004-11-05 | 351.68 |
| 2004-11-08 | 353.72 |
| 2004-11-09 | 353.87 |
| 2004-11-10 | 355.12 |
| 2004-11-11 | 354.66 |
| 2004-11-12 | 357.55 |
| 2004-11-15 | 361.67 |
| 2004-11-16 | 359.05 |
| 2004-11-17 | 363.21 |
| 2004-11-18 | 364.16 |
| 2004-11-19 | 361.42 |
| 2004-11-22 | 357.91 |
| 2004-11-23 | 359.76 |
| 2004-11-24 | 364.03 |
| 2004-11-25 | . |
| 2004-11-26 | 366.48 |
| 2004-11-29 | 371.81 |
| 2004-11-30 | 375.25 |
| 2004-12-01 | 375.50 |
| 2004-12-02 | 384.71 |
| 2004-12-03 | 381.52 |
| 2004-12-06 | 382.94 |
| 2004-12-07 | 376.15 |
| 2004-12-08 | 369.53 |
| 2004-12-09 | 369.92 |
| 2004-12-10 | 362.83 |
| 2004-12-13 | 364.41 |
| 2004-12-14 | 368.25 |
| 2004-12-15 | 371.63 |
| 2004-12-16 | 371.27 |
| 2004-12-17 | 369.39 |
| 2004-12-20 | 371.62 |
| 2004-12-21 | 373.00 |
| 2004-12-22 | 374.67 |
| 2004-12-23 | 377.28 |
| 2004-12-24 | . |
| 2004-12-27 | 380.49 |
| 2004-12-28 | 384.38 |
| 2004-12-29 | 387.41 |
| 2004-12-30 | 388.81 |
| 2004-12-31 | 390.56 |
| 2005-01-03 | 390.68 |
| 2005-01-04 | 386.19 |
| 2005-01-05 | 378.38 |
| 2005-01-06 | 373.72 |
| 2005-01-07 | 375.49 |
| 2005-01-10 | 372.42 |
| 2005-01-11 | 376.78 |
| 2005-01-12 | 374.53 |
| 2005-01-13 | 379.81 |
| 2005-01-14 | 380.06 |
| 2005-01-17 | . |
| 2005-01-18 | 384.18 |
| 2005-01-19 | 383.51 |
| 2005-01-20 | 380.79 |
| 2005-01-21 | 378.09 |
| 2005-01-24 | 377.57 |
| 2005-01-25 | 378.50 |
| 2005-01-26 | 379.13 |
| 2005-01-27 | 380.49 |
#2005-01-28| 383.69
#2005-01-31| 387.57
#2005-02-01| 387.76
#2005-02-02| 388.27
#2005-02-03| 393.68
#2005-02-04| 394.33
#2005-02-07| 395.46
#2005-02-08| 394.21
#2005-02-09| 394.18
#2005-02-10| 393.86
#2005-02-11| 395.38
#2005-02-14| 400.07
#2005-02-15| 400.74
#2005-02-16| 401.92
#2005-02-17| 402.03
#2005-02-18| 405.26
#2005-02-21| .
#2005-02-22| 411.26
#2005-02-23| 412.46
#2005-02-24| 416.56
#2005-02-25| 421.85
#2005-02-28| 429.12
#2005-03-01| 434.28
#2005-03-02| 430.27
#2005-03-03| 430.17
#2005-03-04| 432.37
#2005-03-07| 438.49
#2005-03-08| 435.25
#2005-03-09| 433.88
#2005-03-10| 431.94
#2005-03-11| 433.81
#2005-03-14| 430.63
#2005-03-15| 423.36
#2005-03-16| 423.82
#2005-03-17| 419.80
#2005-03-18| 420.99
#2005-03-21| 421.66
#2005-03-22| 415.40
#2005-03-23| 410.40
#2005-03-24| 404.77
#2005-03-25| .
#2005-03-28| 407.19
#2005-03-29| 398.75
#2005-03-30| 397.27
#2005-03-31| 401.73
#2005-04-01| 407.99
#2005-04-04| 405.21
#2005-04-05| 403.95
#2005-04-06| 404.67
#2005-04-07| 402.95
#2005-04-08| 402.49
#2005-04-11| 399.74
#2005-04-12| 398.85
#2005-04-13| 400.04
#2005-04-14| 393.80
#2005-04-15| 383.84
#2005-04-18| 374.01
#2005-04-19| 377.48
#2005-04-20| 380.06
#2005-04-21| 381.49
#2005-04-22| 383.34
#2005-04-25| 382.88
#2005-04-26| 384.61
#2005-04-27| 380.56
#2005-04-28| 380.40
#2005-04-29| 378.87
#2005-05-02| 380.14
#2005-05-03| 381.54
#2005-05-04| 386.55
#2005-05-05| 389.77
#2005-05-06| 392.53
#2005-05-09| 390.47
#2005-05-10| 388.82
#2005-05-11| 385.51
#2005-05-12| 384.79
#2005-05-13| 381.65
#2005-05-16| 374.88
#2005-05-17| 370.24
#2005-05-18| 371.22
#2005-05-19| 376.26
#2005-05-20| 376.33
#2005-05-23| 374.16
#2005-05-24| 375.01
#2005-05-25| 371.32
#2005-05-26| 370.58
#2005-05-27| 372.40
#2005-05-30| .
#2005-05-31| 373.00
#2005-06-01| 371.13
#2005-06-02| 373.73
#2005-06-03| 378.52
#2005-06-06| 380.72
#2005-06-07| 378.79
#2005-06-08| 380.03
#2005-06-09| 379.13
#2005-06-10| 379.38
#2005-06-13| 378.60
#2005-06-14| 382.53
#2005-06-15| 384.88
#2005-06-16| 386.46
#2005-06-17| 388.79
#2005-06-20| 392.58
#2005-06-21| 394.99
#2005-06-22| 399.15
#2005-06-23| 396.97
#2005-06-24| 395.57
#2005-06-27| 394.03
#2005-06-28| 391.57
#2005-06-29| 391.26
#2005-06-30| 391.28
#2005-07-01| 390.65
#2005-07-04| .
#2005-07-05| 385.44
#2005-07-06| 387.27
#2005-07-07| 383.05
#2005-07-08| 381.94
#2005-07-11| 387.99
#2005-07-12| 393.01
#2005-07-13| 393.64
#2005-07-14| 395.85
#2005-07-15| 396.95
#2005-07-18| 397.68
#2005-07-19| 396.96
#2005-07-20| 400.42
#2005-07-21| 403.66
#2005-07-22| 407.24
#2005-07-25| 407.87
#2005-07-26| 404.54
#2005-07-27| 402.74
#2005-07-28| 402.33
#2005-07-29| 401.33
#2005-08-01| 401.15
#2005-08-02| 409.64
#2005-08-03| 413.98
#2005-08-04| 418.64
#2005-08-05| 415.94
#2005-08-08| 412.04
#2005-08-09| 414.30
#2005-08-10| 416.02
#2005-08-11| 418.11
#2005-08-12| 422.83
#2005-08-15| 419.95
#2005-08-16| 417.75
#2005-08-17| 417.39
#2005-08-18| 411.45
#2005-08-19| 408.15
#2005-08-22| 411.65
#2005-08-23| 409.89
#2005-08-24| 403.48
#2005-08-25| 404.26
#2005-08-26| 404.15
#2005-08-29| 399.46
#2005-08-30| 403.44
#2005-08-31| 404.15
#2005-09-01| 409.00
#2005-09-02| 415.32
#2005-09-05| .
#2005-09-06| 416.59
#2005-09-07| 418.16
#2005-09-08| 418.38
#2005-09-09| 416.98
#2005-09-12| 418.89
#2005-09-13| 416.77
#2005-09-14| 417.31
#2005-09-15| 419.92
#2005-09-16| 421.34
#2005-09-19| 422.69
#2005-09-20| 428.02
#2005-09-21| 425.04
#2005-09-22| 419.40
#2005-09-23| 416.50
#2005-09-26| 422.17
#2005-09-27| 422.44
#2005-09-28| 423.39
#2005-09-29| 426.85
#2005-09-30| 427.56
#2005-10-03| 427.23
#2005-10-04| 430.63
#2005-10-05| 425.41
#2005-10-06| 418.09
#2005-10-07| 417.73
#2005-10-10| 418.45
#2005-10-11| 417.76
#2005-10-12| 414.25
#2005-10-13| 407.99
#2005-10-14| 406.13
#2005-10-17| 402.80
#2005-10-18| 402.42
#2005-10-19| 392.75
#2005-10-20| 393.09
#2005-10-21| 395.63
#2005-10-24| 393.65
#2005-10-25| 393.64
#2005-10-26| 393.90
#2005-10-27| 392.66
#2005-10-28| 389.86
#2005-10-31| 396.37
#2005-11-01| 401.08
#2005-11-02| 405.67
#2005-11-03| 405.67
#2005-11-04| 403.70
#2005-11-07| 403.03
#2005-11-08| 400.72
#2005-11-09| 405.27
#2005-11-10| 405.90
#2005-11-11| 408.95
#2005-11-14| 407.23
#2005-11-15| 406.36
#2005-11-16| 404.55
#2005-11-17| 405.28
#2005-11-18| 405.10
#2005-11-21| 405.12
#2005-11-22| 402.10
#2005-11-23| 405.02
#2005-11-24| .
#2005-11-25| 405.77
#2005-11-28| 407.79
#2005-11-29| 406.48
#2005-11-30| 406.27
#2005-12-01| 405.88
#2005-12-02| 404.63
#2005-12-05| 403.79
#2005-12-06| 403.14
#2005-12-07| 405.74
#2005-12-08| 404.47
#2005-12-09| 408.26
#2005-12-12| 411.42
#2005-12-13| 413.22
#2005-12-14| 413.59
#2005-12-15| 413.20
#2005-12-16| 413.64
#2005-12-19| 419.82
#2005-12-20| 419.60
#2005-12-21| 421.06
#2005-12-22| 420.76
#2005-12-23| 421.34
#2005-12-26| .
#2005-12-27| 425.49
#2005-12-28| 426.65
#2005-12-29| 431.85
#2005-12-30| 432.18
#2006-01-02| .
#2006-01-03| 440.46
#2006-01-04| 447.17
#2006-01-05| 452.85
#2006-01-06| 455.66
#2006-01-09| 460.22
#2006-01-10| 455.53
#2006-01-11| 457.71
#2006-01-12| 461.10
#2006-01-13| 459.30
#2006-01-16| .
#2006-01-17| 457.78
#2006-01-18| 453.22
#2006-01-19| 460.08
#2006-01-20| 456.21
#2006-01-23| 455.65
#2006-01-24| 458.58
#2006-01-25| 466.19
#2006-01-26| 468.83
#2006-01-27| 476.14
#2006-01-30| 476.37
#2006-01-31| 480.99
#2006-02-01| 479.85
#2006-02-02| 478.88
#2006-02-03| 479.25
#2006-02-06| 489.60
#2006-02-07| 489.81
#2006-02-08| 478.15
#2006-02-09| 476.35
#2006-02-10| 479.57
#2006-02-13| 473.78
#2006-02-14| 475.14
#2006-02-15| 474.52
#2006-02-16| 474.83
#2006-02-17| 474.34
#2006-02-20| .
#2006-02-21| 478.49
#2006-02-22| 479.93
#2006-02-23| 482.85
#2006-02-24| 487.53
#2006-02-27| 488.97
#2006-02-28| 487.36
#2006-03-01| 490.63
#2006-03-02| 492.98
#2006-03-03| 493.07
#2006-03-06| 499.70
#2006-03-07| 493.97
#2006-03-08| 484.34
#2006-03-09| 484.89
#2006-03-10| 488.90
#2006-03-13| 494.44
#2006-03-14| 492.75
#2006-03-15| 496.13
#2006-03-16| 501.35
#2006-03-17| 503.19
#2006-03-20| 504.98
#2006-03-21| 500.01
#2006-03-22| 493.55
#2006-03-23| 495.39
#2006-03-24| 500.30
#2006-03-27| 507.58
#2006-03-28| 507.46
#2006-03-29| 509.01
#2006-03-30| 516.32
#2006-03-31| 520.09
#2006-04-03| 528.45
#2006-04-04| 530.79
#2006-04-05| 531.69
#2006-04-06| 536.36
#2006-04-07| 534.64
#2006-04-10| 535.47
#2006-04-11| 536.69
#2006-04-12| 534.55
#2006-04-13| 542.23
#2006-04-14| .
#2006-04-17| 555.18
#2006-04-18| 561.17
#2006-04-19| 568.89
#2006-04-20| 577.29
#2006-04-21| 570.77
#2006-04-24| 574.83
#2006-04-25| 569.66
#2006-04-26| 579.01
#2006-04-27| 580.06
#2006-04-28| 571.93
#2006-05-01| 576.33
#2006-05-02| 586.10
#2006-05-03| 590.44
#2006-05-04| 589.84
#2006-05-05| 592.71
#2006-05-08| 604.91
#2006-05-09| 603.34
#2006-05-10| 609.31
#2006-05-11| 606.71
#2006-05-12| 601.23
#2006-05-15| 572.71
#2006-05-16| 558.47
#2006-05-17| 575.25
#2006-05-18| 548.82
#2006-05-19| 545.24
#2006-05-22| 522.46
#2006-05-23| 528.40
#2006-05-24| 524.37
#2006-05-25| 518.18
#2006-05-26| 528.55
#2006-05-29| .
#2006-05-30| 527.10
#2006-05-31| 523.93
#2006-06-01| 513.23
#2006-06-02| 523.20
#2006-06-05| 514.94
#2006-06-06| 510.78
#2006-06-07| 496.10
#2006-06-08| 472.80
#2006-06-09| 482.69
#2006-06-12| 478.26
#2006-06-13| 462.72
#2006-06-14| 462.80
#2006-06-15| 470.74
#2006-06-16| 490.43
#2006-06-19| 491.33
#2006-06-20| 481.97
#2006-06-21| 488.33
#2006-06-22| 496.58
#2006-06-23| 498.74
#2006-06-26| 498.82
#2006-06-27| 505.59
#2006-06-28| 507.14
#2006-06-29| 511.92
#2006-06-30| 529.08
#2006-07-03| 532.55
#2006-07-04| .
#2006-07-05| 533.34
#2006-07-06| 530.06
#2006-07-07| 527.81
#2006-07-10| 531.42
#2006-07-11| 527.21
#2006-07-12| 530.26
#2006-07-13| 523.12
#2006-07-14| 513.63
#2006-07-17| 502.85
#2006-07-18| 497.01
#2006-07-19| 491.19
#2006-07-20| 505.45
#2006-07-21| 500.90
#2006-07-24| 497.76
#2006-07-25| 501.65
#2006-07-26| 503.02
#2006-07-27| 507.11
#2006-07-28| 506.17
#2006-07-31| 506.41
#2006-08-01| 504.86
#2006-08-02| 506.88
#2006-08-03| 507.03
#2006-08-04| 506.31
#2006-08-07| 504.54
#2006-08-08| 510.55
#2006-08-09| 516.74
#2006-08-10| 515.79
#2006-08-11| 517.04
#2006-08-14| 517.80
#2006-08-15| 517.31
#2006-08-16| 521.66
#2006-08-17| 522.38
#2006-08-18| 520.84
#2006-08-21| 517.60
#2006-08-22| 521.59
#2006-08-23| 519.64
#2006-08-24| 523.20
#2006-08-25| 523.97
#2006-08-28| 524.89
#2006-08-29| 529.06
#2006-08-30| 528.41
#2006-08-31| 525.72
#2006-09-01| 527.36
#2006-09-04| .
#2006-09-05| 534.23
#2006-09-06| 537.87
#2006-09-07| 536.45
#2006-09-08| 535.41
#2006-09-11| 523.74
#2006-09-12| 521.25
#2006-09-13| 523.68
#2006-09-14| 526.37
#2006-09-15| 527.01
#2006-09-18| 531.25
#2006-09-19| 531.58
#2006-09-20| 532.77
#2006-09-21| 537.79
#2006-09-22| 536.86
#2006-09-25| 538.43
#2006-09-26| 537.31
#2006-09-27| 541.93
#2006-09-28| 542.59
#2006-09-29| 543.13
#2006-10-02| 543.71
#2006-10-03| 543.81
#2006-10-04| 536.48
#2006-10-05| 540.94
#2006-10-06| 542.82
#2006-10-09| 537.71
#2006-10-10| 541.12
#2006-10-11| 543.13
#2006-10-12| 550.26
#2006-10-13| 558.49
#2006-10-16| 564.69
#2006-10-17| 566.70
#2006-10-18| 565.92
#2006-10-19| 563.64
#2006-10-20| 567.96
#2006-10-23| 567.25
#2006-10-24| 569.51
#2006-10-25| 572.89
#2006-10-26| 575.52
#2006-10-27| 577.80
#2006-10-30| 576.55
#2006-10-31| 576.63
#2006-11-01| 584.29
#2006-11-02| 590.27
#2006-11-03| 596.03
#2006-11-06| 596.34
#2006-11-07| 602.99
#2006-11-08| 599.22
#2006-11-09| 601.98
#2006-11-10| 604.69
#2006-11-13| 603.09
#2006-11-14| 601.91
#2006-11-15| 601.19
#2006-11-16| 605.70
#2006-11-17| 603.17
#2006-11-20| 601.23
#2006-11-21| 608.55
#2006-11-22| 614.93
#2006-11-23| .
#2006-11-24| 619.96
#2006-11-27| 622.02
#2006-11-28| 616.06
#2006-11-29| 621.02
#2006-11-30| 626.58
#2006-12-01| 633.28
#2006-12-04| 635.74
#2006-12-05| 640.16
#2006-12-06| 642.28
#2006-12-07| 640.70
#2006-12-08| 632.55
#2006-12-11| 628.78
#2006-12-12| 624.00
#2006-12-13| 623.45
#2006-12-14| 634.48
#2006-12-15| 640.37
#2006-12-18| 645.28
#2006-12-19| 630.88
#2006-12-20| 641.18
#2006-12-21| 642.30
#2006-12-22| 642.21
#2006-12-25| .
#2006-12-26| 647.16
#2006-12-27| 652.09
#2006-12-28| 652.51
#2006-12-29| 654.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 656.70
#2007-01-04| 647.75
#2007-01-05| 642.14
#2007-01-08| 634.45
#2007-01-09| 635.96
#2007-01-10| 625.34
#2007-01-11| 628.97
#2007-01-12| 643.69
#2007-01-15| .
#2007-01-16| 651.89
#2007-01-17| 652.32
#2007-01-18| 662.26
#2007-01-19| 659.94
#2007-01-22| 663.77
#2007-01-23| 663.61
#2007-01-24| 675.19
#2007-01-25| 673.13
#2007-01-26| 667.24
#2007-01-29| 669.42
#2007-01-30| 672.30
#2007-01-31| 665.97
#2007-02-01| 676.93
#2007-02-02| 682.21
#2007-02-05| 682.53
#2007-02-06| 688.97
#2007-02-07| 691.33
#2007-02-08| 691.90
#2007-02-09| 691.54
#2007-02-12| 685.89
#2007-02-13| 682.06
#2007-02-14| 691.55
#2007-02-15| 701.53
#2007-02-16| 703.66
#2007-02-19| .
#2007-02-20| 705.46
#2007-02-21| 706.49
#2007-02-22| 711.26
#2007-02-23| 709.96
#2007-02-26| 719.09
#2007-02-27| 709.92
#2007-02-28| 690.62
#2007-03-01| 685.57
#2007-03-02| 684.37
#2007-03-05| 646.98
#2007-03-06| 663.64
#2007-03-07| 667.59
#2007-03-08| 682.07
#2007-03-09| 684.53
#2007-03-12| 692.69
#2007-03-13| 694.30
#2007-03-14| 680.16
#2007-03-15| 693.62
#2007-03-16| 694.43
#2007-03-19| 694.92
#2007-03-20| 696.69
#2007-03-21| 702.97
#2007-03-22| 713.36
#2007-03-23| 717.28
#2007-03-26| 717.77
#2007-03-27| 718.20
#2007-03-28| 713.11
#2007-03-29| 718.48
#2007-03-30| 726.14
#2007-04-02| 722.48
#2007-04-03| 730.83
#2007-04-04| 741.52
#2007-04-05| 741.92
#2007-04-06| .
#2007-04-09| 753.77
#2007-04-10| 757.95
#2007-04-11| 762.97
#2007-04-12| 762.22
#2007-04-13| 761.98
#2007-04-16| 776.28
#2007-04-17| 773.66
#2007-04-18| 776.22
#2007-04-19| 761.63
#2007-04-20| 778.44
#2007-04-23| 788.37
#2007-04-24| 799.67
#2007-04-25| 798.10
#2007-04-26| 799.95
#2007-04-27| 785.76
#2007-04-30| 783.85
#2007-05-01| 784.12
#2007-05-02| 786.27
#2007-05-03| 797.43
#2007-05-04| 802.65
#2007-05-07| 811.87
#2007-05-08| 814.49
#2007-05-09| 817.37
#2007-05-10| 824.29
#2007-05-11| 822.62
#2007-05-14| 841.20
#2007-05-15| 831.61
#2007-05-16| 836.35
#2007-05-17| 843.23
#2007-05-18| 838.67
#2007-05-21| 855.69
#2007-05-22| 864.21
#2007-05-23| 867.06
#2007-05-24| 862.18
#2007-05-25| 856.57
#2007-05-28| .
#2007-05-29| 867.21
#2007-05-30| 858.40
#2007-05-31| 872.55
#2007-06-01| 886.31
#2007-06-04| 894.67
#2007-06-05| 895.88
#2007-06-06| 889.77
#2007-06-07| 886.24
#2007-06-08| 873.25
#2007-06-11| 882.13
#2007-06-12| 884.70
#2007-06-13| 879.30
#2007-06-14| 901.95
#2007-06-15| 911.44
#2007-06-18| 918.38
#2007-06-19| 924.44
#2007-06-20| 931.33
#2007-06-21| 935.67
#2007-06-22| 934.61
#2007-06-25| 932.28
#2007-06-26| 923.55
#2007-06-27| 915.48
#2007-06-28| 920.01
#2007-06-29| 925.98
#2007-07-02| 935.58
#2007-07-03| 955.93
#2007-07-04| .
#2007-07-05| 974.67
#2007-07-06| 980.75
#2007-07-09| 996.44
#2007-07-10| 997.07
#2007-07-11| 992.21
#2007-07-12|1009.17
#2007-07-13|1045.56
#2007-07-16|1048.27
#2007-07-17|1053.40
#2007-07-18|1036.66
#2007-07-19|1048.38
#2007-07-20|1067.55
#2007-07-23|1082.08
#2007-07-24|1096.91
#2007-07-25|1096.27
#2007-07-26|1080.48
#2007-07-27|1035.48
#2007-07-30|1036.03
#2007-07-31|1060.76
#2007-08-01|1013.86
#2007-08-02|1013.46
#2007-08-03|1024.10
#2007-08-06| 998.96
#2007-08-07| 996.15
#2007-08-08|1025.45
#2007-08-09|1029.65
#2007-08-10| 990.03
#2007-08-13|1000.52
#2007-08-14| 996.27
#2007-08-15| 975.25
#2007-08-16| 910.95
#2007-08-17| 880.43
#2007-08-20| 939.11
#2007-08-21| 940.83
#2007-08-22| 965.91
#2007-08-23| 988.12
#2007-08-24| 992.40
#2007-08-27|1037.61
#2007-08-28|1048.81
#2007-08-29|1047.76
#2007-08-30|1058.19
#2007-08-31|1093.18
#2007-09-03| .
#2007-09-04|1098.86
#2007-09-05|1092.99
#2007-09-06|1110.60
#2007-09-07|1106.91
#2007-09-10|1100.83
#2007-09-11|1120.36
#2007-09-12|1119.24
#2007-09-13|1125.63
#2007-09-14|1148.40
#2007-09-17|1147.19
#2007-09-18|1150.75
#2007-09-19|1203.48
#2007-09-20|1228.76
#2007-09-21|1249.47
#2007-09-24|1276.44
#2007-09-25|1275.37
#2007-09-26|1277.16
#2007-09-27|1286.76
#2007-09-28|1301.36
#2007-10-01|1312.29
#2007-10-02|1366.82
#2007-10-03|1367.64
#2007-10-04|1335.73
#2007-10-05|1352.66
#2007-10-08|1350.17
#2007-10-09|1370.21
#2007-10-10|1391.52
#2007-10-11|1437.57
#2007-10-12|1412.90
#2007-10-15|1441.84
#2007-10-16|1434.51
#2007-10-17|1415.14
#2007-10-18|1400.93
#2007-10-19|1381.17
#2007-10-22|1328.68
#2007-10-23|1375.69
#2007-10-24|1379.52
#2007-10-25|1397.46
#2007-10-26|1420.33
#2007-10-29|1465.65
#2007-10-30|1459.44
#2007-10-31|1463.40
#2007-11-01|1444.94
#2007-11-02|1427.90
#2007-11-05|1404.15
#2007-11-06|1411.62
#2007-11-07|1421.16
#2007-11-08|1378.29
#2007-11-09|1381.41
#2007-11-12|1333.97
#2007-11-13|1331.72
#2007-11-14|1382.79
#2007-11-15|1366.59
#2007-11-16|1341.00
#2007-11-19|1319.65
#2007-11-20|1312.02
#2007-11-21|1268.24
#2007-11-22| .
#2007-11-23|1265.16
#2007-11-26|1327.39
#2007-11-27|1317.88
#2007-11-28|1308.23
#2007-11-29|1330.95
#2007-11-30|1366.72
#2007-12-03|1385.27
#2007-12-04|1398.06
#2007-12-05|1409.58
#2007-12-06|1422.17
#2007-12-07|1416.76
#2007-12-10|1397.18
#2007-12-11|1418.99
#2007-12-12|1411.20
#2007-12-13|1385.92
#2007-12-14|1377.22
#2007-12-17|1317.44
#2007-12-18|1302.05
#2007-12-19|1309.13
#2007-12-20|1306.57
#2007-12-21|1317.35
#2007-12-24|1349.43
#2007-12-25| .
#2007-12-26|1367.53
#2007-12-27|1378.83
#2007-12-28|1384.44
#2007-12-31|1391.10
#2008-01-01| .
#2008-01-02|1381.38
#2008-01-03|1374.68
#2008-01-04|1404.47
#2008-01-07|1388.03
#2008-01-08|1389.68
#2008-01-09|1404.08
#2008-01-10|1392.55
#2008-01-11|1391.30
#2008-01-14|1407.89
#2008-01-15|1394.86
#2008-01-16|1343.13
#2008-01-17|1327.53
#2008-01-18|1287.14
#2008-01-21| .
#2008-01-22|1105.43
#2008-01-23|1151.70
#2008-01-24|1141.41
#2008-01-25|1210.66
#2008-01-28|1186.67
#2008-01-29|1193.73
#2008-01-30|1160.28
#2008-01-31|1157.64
#2008-02-01|1187.68
#2008-02-04|1226.64
#2008-02-05|1234.12
#2008-02-06|1206.21
#2008-02-07|1186.46
#2008-02-08|1181.54
#2008-02-11|1137.32
#2008-02-12|1149.83
#2008-02-13|1166.14
#2008-02-14|1220.41
#2008-02-15|1235.40
#2008-02-18| .
#2008-02-19|1241.39
#2008-02-20|1215.90
#2008-02-21|1234.52
#2008-02-22|1222.58
#2008-02-25|1246.73
#2008-02-26|1262.07
#2008-02-27|1283.14
#2008-02-28|1285.11
#2008-02-29|1266.70
#2008-03-03|1219.98
#2008-03-04|1212.01
#2008-03-05|1211.77
#2008-03-06|1223.16
#2008-03-07|1191.14
#2008-03-10|1173.10
#2008-03-11|1179.05
#2008-03-12|1188.05
#2008-03-13|1127.28
#2008-03-14|1121.49
#2008-03-17|1057.98
#2008-03-18|1059.31
#2008-03-19|1072.57
#2008-03-20|1060.11
#2008-03-21| .
#2008-03-24|1082.48
#2008-03-25|1124.25
#2008-03-26|1124.87
#2008-03-27|1119.74
#2008-03-28|1152.39
#2008-03-31|1126.18
#2008-04-01|1119.44
#2008-04-02|1125.60
#2008-04-03|1137.69
#2008-04-04|1140.70
#2008-04-07|1169.87
#2008-04-08|1160.18
#2008-04-09|1157.17
#2008-04-10|1171.12
#2008-04-11|1186.75
#2008-04-14|1165.69
#2008-04-15|1168.05
#2008-04-16|1180.49
#2008-04-17|1194.17
#2008-04-18|1194.00
#2008-04-21|1210.77
#2008-04-22|1212.19
#2008-04-23|1229.58
#2008-04-24|1234.64
#2008-04-25|1228.76
#2008-04-28|1226.06
#2008-04-29|1225.86
#2008-04-30|1216.73
#2008-05-01|1217.03
#2008-05-02|1220.92
#2008-05-05|1221.85
#2008-05-06|1227.47
#2008-05-07|1218.54
#2008-05-08|1209.18
#2008-05-09|1199.38
#2008-05-12|1195.88
#2008-05-13|1209.33
#2008-05-14|1216.92
#2008-05-15|1239.95
#2008-05-16|1259.32
#2008-05-19|1279.98
#2008-05-20|1269.73
#2008-05-21|1268.73
#2008-05-22|1257.44
#2008-05-23|1243.31
#2008-05-26| .
#2008-05-27|1220.36
#2008-05-28|1222.79
#2008-05-29|1230.89
#2008-05-30|1226.69
#2008-06-02|1231.06
#2008-06-03|1222.98
#2008-06-04|1197.80
#2008-06-05|1192.38
#2008-06-06|1198.02
#2008-06-09|1189.47
#2008-06-10|1166.07
#2008-06-11|1171.60
#2008-06-12|1155.63
#2008-06-13|1144.33
#2008-06-16|1159.68
#2008-06-17|1169.05
#2008-06-18|1168.02
#2008-06-19|1149.82
#2008-06-20|1125.38
#2008-06-23|1099.14
#2008-06-24|1087.97
#2008-06-25|1101.17
#2008-06-26|1110.89
#2008-06-27|1082.39
#2008-06-30|1077.57
#2008-07-01|1064.10
#2008-07-02|1066.39
#2008-07-03|1018.51
#2008-07-04| .
#2008-07-07|1020.89
#2008-07-08|1001.27
#2008-07-09|1026.58
#2008-07-10|1038.49
#2008-07-11|1051.28
#2008-07-14|1052.25
#2008-07-15|1014.02
#2008-07-16|1009.41
#2008-07-17|1021.55
#2008-07-18|1004.85
#2008-07-21|1027.09
#2008-07-22|1030.70
#2008-07-23|1068.75
#2008-07-24|1069.25
#2008-07-25|1036.83
#2008-07-28|1043.13
#2008-07-29|1020.19
#2008-07-30|1042.58
#2008-07-31|1054.82
#2008-08-01|1051.83
#2008-08-04|1029.95
#2008-08-05| 991.65
#2008-08-06| 998.69
#2008-08-07| 992.33
#2008-08-08| 989.33
#2008-08-11| 975.05
#2008-08-12| 958.53
#2008-08-13| 948.77
#2008-08-14| 961.27
#2008-08-15| 951.98
#2008-08-18| 928.66
#2008-08-19| 915.98
#2008-08-20| 935.24
#2008-08-21| 925.67
#2008-08-22| 930.04
#2008-08-25| 928.27
#2008-08-26| 913.20
#2008-08-27| 925.91
#2008-08-28| 913.87
#2008-08-29| 928.21
#2008-09-01| .
#2008-09-02| 900.10
#2008-09-03| 882.19
#2008-09-04| 866.33
#2008-09-05| 840.03
#2008-09-08| 877.33
#2008-09-09| 844.36
#2008-09-10| 817.51
#2008-09-11| 790.37
#2008-09-12| 793.61
#2008-09-15| 777.81
#2008-09-16| 731.46
#2008-09-17| 736.46
#2008-09-18| 728.83
#2008-09-19| 795.87
#2008-09-22| 808.21
#2008-09-23| 797.55
#2008-09-24| 795.66
#2008-09-25| 784.35
#2008-09-26| 763.09
#2008-09-29| 733.88
#2008-09-30| 723.29
#2008-10-01| 727.74
#2008-10-02| 715.60
#2008-10-03| 699.15
#2008-10-06| 633.10
#2008-10-07| 624.40
#2008-10-08| 566.66
#2008-10-09| 571.55
#2008-10-10| 553.95
#2008-10-13| 582.71
#2008-10-14| 613.32
#2008-10-15| 579.50
#2008-10-16| 522.87
#2008-10-17| 515.42
#2008-10-20| 527.14
#2008-10-21| 525.66
#2008-10-22| 492.28
#2008-10-23| 459.02
#2008-10-24| 419.07
#2008-10-27| 394.59
#2008-10-28| 416.61
#2008-10-29| 425.80
#2008-10-30| 490.70
#2008-10-31| 511.87
#2008-11-03| 533.54
#2008-11-04| 530.81
#2008-11-05| 539.40
#2008-11-06| 491.45
#2008-11-07| 503.71
#2008-11-10| 534.61
#2008-11-11| 516.44
#2008-11-12| 503.25
#2008-11-13| 479.25
#2008-11-14| 479.59
#2008-11-17| 474.83
#2008-11-18| 452.51
#2008-11-19| 441.29
#2008-11-20| 410.70
#2008-11-21| 420.47
#2008-11-24| 413.84
#2008-11-25| 422.09
#2008-11-26| 437.28
#2008-11-27| .
#2008-11-28| 456.62
#2008-12-01| 459.39
#2008-12-02| 440.20
#2008-12-03| 445.43
#2008-12-04| 446.72
#2008-12-05| 453.86
#2008-12-08| 483.34
#2008-12-09| 493.40
#2008-12-10| 525.36
#2008-12-11| 530.40
#2008-12-12| 505.24
#2008-12-15| 525.02
#2008-12-16| 525.73
#2008-12-17| 540.44
#2008-12-18| 555.65
#2008-12-19| 545.64
#2008-12-22| 528.29
#2008-12-23| 504.13
#2008-12-24| 507.65
#2008-12-25| .
#2008-12-26| 508.23
#2008-12-29| 518.54
#2008-12-30| 528.21
#2008-12-31| 529.04
#2009-01-01| .
#2009-01-02| 538.12
#2009-01-05| 557.95
#2009-01-06| 566.14
#2009-01-07| 576.36
#2009-01-08| 547.43
#2009-01-09| 536.43
#2009-01-12| 516.51
#2009-01-13| 509.57
#2009-01-14| 516.71
#2009-01-15| 487.98
#2009-01-16| 497.83
#2009-01-19| .
#2009-01-20| 489.42
#2009-01-21| 480.60
#2009-01-22| 482.49
#2009-01-23| 471.85
#2009-01-26| 471.90
#2009-01-27| 475.73
#2009-01-28| 486.70
#2009-01-29| 494.84
#2009-01-30| 499.73
#2009-02-02| 492.06
#2009-02-03| 496.81
#2009-02-04| 510.24
#2009-02-05| 514.43
#2009-02-06| 529.67
#2009-02-09| 533.98
#2009-02-10| 531.49
#2009-02-11| 524.73
#2009-02-12| 512.57
#2009-02-13| 522.84
#2009-02-16| .
#2009-02-17| 492.11
#2009-02-18| 487.11
#2009-02-19| 486.65
#2009-02-20| 471.04
#2009-02-23| 480.57
#2009-02-24| 461.63
#2009-02-25| 464.99
#2009-02-26| 457.67
#2009-02-27| 452.84
#2009-03-02| 429.38
#2009-03-03| 430.59
#2009-03-04| 444.87
#2009-03-05| 444.76
#2009-03-06| 444.41
#2009-03-09| 444.33
#2009-03-10| 458.05
#2009-03-11| 473.93
#2009-03-12| 470.04
#2009-03-13| 482.65
#2009-03-16| 495.96
#2009-03-17| 504.57
#2009-03-18| 504.88
#2009-03-19| 512.21
#2009-03-20| 520.57
#2009-03-23| 547.05
#2009-03-24| 553.60
#2009-03-25| 556.14
#2009-03-26| 567.29
#2009-03-27| 566.55
#2009-03-30| 535.22
#2009-03-31| 537.23
#2009-04-01| 548.73
#2009-04-02| 579.47
#2009-04-03| 583.49
#2009-04-06| 599.13
#2009-04-07| 593.32
#2009-04-08| 577.53
#2009-04-09| 601.64
#2009-04-10| .
#2009-04-13| 618.35
#2009-04-14| 635.25
#2009-04-15| 644.89
#2009-04-16| 648.17
#2009-04-17| 633.85
#2009-04-20| 645.49
#2009-04-21| 638.90
#2009-04-22| 628.21
#2009-04-23| 635.81
#2009-04-24| 640.93
#2009-04-27| 628.37
#2009-04-28| 606.12
#2009-04-29| 625.79
#2009-04-30| 660.71
#2009-05-01| 660.69
#2009-05-04| 701.14
#2009-05-05| 708.99
#2009-05-06| 720.72
#2009-05-07| 738.84
#2009-05-08| 747.79
#2009-05-11| 744.98
#2009-05-12| 736.49
#2009-05-13| 745.33
#2009-05-14| 716.24
#2009-05-15| 723.87
#2009-05-18| 741.57
#2009-05-19| 766.12
#2009-05-20| 770.97
#2009-05-21| 766.45
#2009-05-22| 761.40
#2009-05-25| .
#2009-05-26| 759.28
#2009-05-27| 772.84
#2009-05-28| 779.78
#2009-05-29| 792.57
#2009-06-01| 831.74
#2009-06-02| 832.80
#2009-06-03| 839.79
#2009-06-04| 820.48
#2009-06-05| 827.87
#2009-06-08| 805.13
#2009-06-09| 795.15
#2009-06-10| 824.70
#2009-06-11| 831.32
#2009-06-12| 834.97
#2009-06-15| 812.21
#2009-06-16| 803.41
#2009-06-17| 787.03
#2009-06-18| 768.46
#2009-06-19| 777.15
#2009-06-22| 773.58
#2009-06-23| 741.52
#2009-06-24| 760.73
#2009-06-25| 771.49
#2009-06-26| 787.28
#2009-06-29| 786.60
#2009-06-30| 785.61
#2009-07-01| 791.92
#2009-07-02| 794.93
#2009-07-03| .
#2009-07-06| 784.19
#2009-07-07| 781.74
#2009-07-08| 767.76
#2009-07-09| 770.49
#2009-07-10| 766.26
#2009-07-13| 739.36
#2009-07-14| 760.40
#2009-07-15| 783.93
#2009-07-16| 790.70
#2009-07-17| 803.06
#2009-07-20| 827.91
#2009-07-21| 837.12
#2009-07-22| 837.49
#2009-07-23| 848.41
#2009-07-24| 865.41
#2009-07-27| 882.58
#2009-07-28| 895.63
#2009-07-29| 875.27
#2009-07-30| 888.52
#2009-07-31| 911.64
#2009-08-03| 933.72
#2009-08-04| 945.11
#2009-08-05| 933.15
#2009-08-06| 934.27
#2009-08-07| 921.93
#2009-08-10| 929.90
#2009-08-11| 931.96
#2009-08-12| 910.88
#2009-08-13| 931.98
#2009-08-14| 936.65
#2009-08-17| 892.89
#2009-08-18| 893.16
#2009-08-19| 873.80
#2009-08-20| 892.14
#2009-08-21| 894.41
#2009-08-24| 921.98
#2009-08-25| 914.44
#2009-08-26| 914.38
#2009-08-27| 901.54
#2009-08-28| 905.31
#2009-08-31| 893.20
#2009-09-01| 897.56
#2009-09-02| 884.98
#2009-09-03| 900.29
#2009-09-04| 910.53
#2009-09-07| .
#2009-09-08| 946.95
#2009-09-09| 949.32
#2009-09-10| 964.74
#2009-09-11| 971.05
#2009-09-14| 961.06
#2009-09-15| 980.66
#2009-09-16|1013.15
#2009-09-17|1024.67
#2009-09-18|1016.90
#2009-09-21|1009.93
#2009-09-22|1016.34
#2009-09-23|1011.54
#2009-09-24| 996.04
#2009-09-25| 992.08
#2009-09-28| 973.18
#2009-09-29| 984.24
#2009-09-30| 985.70
#2009-10-01| 987.73
#2009-10-02| 972.01
#2009-10-05| 968.84
#2009-10-06| 986.81
#2009-10-07|1003.09
#2009-10-08|1009.03
#2009-10-09|1018.91
#2009-10-12|1011.08
#2009-10-13|1008.82
#2009-10-14|1036.85
#2009-10-15|1046.60
#2009-10-16|1039.82
#2009-10-19|1047.57
#2009-10-20|1049.40
#2009-10-21|1041.92
#2009-10-22|1024.42
#2009-10-23|1040.14
#2009-10-26|1046.23
#2009-10-27|1024.72
#2009-10-28| 997.26
#2009-10-29| 970.69
#2009-10-30| 982.32
#2009-11-02| 978.13
#2009-11-03| 960.73
#2009-11-04| 990.39
#2009-11-05| 985.77
#2009-11-06|1009.42
#2009-11-09|1033.61
#2009-11-10|1035.42
#2009-11-11|1051.07
#2009-11-12|1044.30
#2009-11-13|1053.76
#2009-11-16|1078.92
#2009-11-17|1079.90
#2009-11-18|1085.92
#2009-11-19|1076.62
#2009-11-20|1073.88
#2009-11-23|1083.49
#2009-11-24|1080.84
#2009-11-25|1094.87
#2009-11-26| .
#2009-11-27|1037.80
#2009-11-30|1065.98
#2009-12-01|1088.28
#2009-12-02|1102.21
#2009-12-03|1111.76
#2009-12-04|1108.98
#2009-12-07|1100.19
#2009-12-08|1095.91
#2009-12-09|1084.50
#2009-12-10|1085.24
#2009-12-11|1106.00
#2009-12-14|1111.80
#2009-12-15|1109.20
#2009-12-16|1102.35
#2009-12-17|1088.70
#2009-12-18|1083.05
#2009-12-21|1071.95
#2009-12-22|1084.85
#2009-12-23|1097.34
#2009-12-24|1113.56
#2009-12-25| .
#2009-12-28|1119.16
#2009-12-29|1123.43
#2009-12-30|1122.99
#2009-12-31|1133.71
#2010-01-01| .
#2010-01-04|1148.20
#2010-01-05|1181.94
#2010-01-06|1199.50
#2010-01-07|1196.95
#2010-01-08|1198.61
#2010-01-11|1222.25
#2010-01-12|1213.66
#2010-01-13|1184.92
#2010-01-14|1190.91
#2010-01-15|1186.37
#2010-01-18| .
#2010-01-19|1181.63
#2010-01-20|1176.03
#2010-01-21|1153.07
#2010-01-22|1125.63
#2010-01-25|1113.55
#2010-01-26|1079.69
#2010-01-27|1059.53
#2010-01-28|1074.90
#2010-01-29|1053.23
#2010-02-01|1049.12
#2010-02-02|1047.66
#2010-02-03|1078.15
#2010-02-04|1062.18
#2010-02-05|1015.41
#2010-02-08|1005.80
#2010-02-09|1017.61
#2010-02-10|1028.15
#2010-02-11|1044.54
#2010-02-12|1045.69
#2010-02-15| .
#2010-02-16|1055.23
#2010-02-17|1071.50
#2010-02-18|1061.27
#2010-02-19|1039.47
#2010-02-22|1064.66
#2010-02-23|1077.06
#2010-02-24|1064.38
#2010-02-25|1056.83
#2010-02-26|1069.79
#2010-03-01|1080.04
#2010-03-02|1090.97
#2010-03-03|1101.00
#2010-03-04|1101.64
#2010-03-05|1113.67
#2010-03-08|1132.64
#2010-03-09|1129.71
#2010-03-10|1131.17
#2010-03-11|1123.39
#2010-03-12|1128.83
#2010-03-15|1113.92
#2010-03-16|1116.01
#2010-03-17|1141.11
#2010-03-18|1137.26
#2010-03-19|1140.02
#2010-03-22|1117.41
#2010-03-23|1116.68
#2010-03-24|1117.81
#2010-03-25|1113.66
#2010-03-26|1128.96
#2010-03-29|1142.45
#2010-03-30|1148.39
#2010-03-31|1141.35
#2010-04-01|1158.48
#2010-04-02| .
#2010-04-05|1177.41
#2010-04-06|1183.49
#2010-04-07|1199.24
#2010-04-08|1191.68
#2010-04-09|1199.89
#2010-04-12|1197.84
#2010-04-13|1187.32
#2010-04-14|1196.19
#2010-04-15|1202.74
#2010-04-16|1195.95
#2010-04-19|1160.15
#2010-04-20|1172.63
#2010-04-21|1184.88
#2010-04-22|1181.04
#2010-04-23|1173.88
#2010-04-26|1200.01
#2010-04-27|1192.01
#2010-04-28|1175.13
#2010-04-29|1172.96
#2010-04-30|1183.56
#2010-05-03|1162.61
#2010-05-04|1153.50
#2010-05-05|1127.33
#2010-05-06|1101.53
#2010-05-07|1082.31
#2010-05-10|1125.10
#2010-05-11|1107.10
#2010-05-12|1104.99
#2010-05-13|1120.15
#2010-05-14|1112.51
#2010-05-17|1075.41
#2010-05-18|1074.63
#2010-05-19|1042.04
#2010-05-20|1013.28
#2010-05-21|1002.16
#2010-05-24|1004.24
#2010-05-25| 951.11
#2010-05-26| 971.88
#2010-05-27|1000.44
#2010-05-28|1029.23
#2010-05-31| .
#2010-06-01|1002.17
#2010-06-02| 998.18
#2010-06-03|1024.84
#2010-06-04|1016.95
#2010-06-07| 981.55
#2010-06-08| 983.25
#2010-06-09| 979.49
#2010-06-10| 988.28
#2010-06-11|1003.98
#2010-06-14|1027.57
#2010-06-15|1030.07
#2010-06-16|1040.87
#2010-06-17|1052.07
#2010-06-18|1052.45
#2010-06-21|1103.37
#2010-06-22|1090.97
#2010-06-23|1087.37
#2010-06-24|1083.91
#2010-06-25|1062.36
#2010-06-28|1063.35
#2010-06-29|1034.32
#2010-06-30|1031.48
#2010-07-01|1021.40
#2010-07-02|1011.08
#2010-07-05| .
#2010-07-06|1036.29
#2010-07-07|1030.72
#2010-07-08|1048.24
#2010-07-09|1066.28
#2010-07-12|1070.47
#2010-07-13|1063.89
#2010-07-14|1069.91
#2010-07-15|1064.59
#2010-07-16|1064.58
#2010-07-19|1058.53
#2010-07-20|1069.71
#2010-07-21|1091.70
#2010-07-22|1094.65
#2010-07-23|1105.07
#2010-07-26|1104.51
#2010-07-27|1109.74
#2010-07-28|1109.07
#2010-07-29|1111.47
#2010-07-30|1101.16
#2010-08-02|1129.50
#2010-08-03|1135.97
#2010-08-04|1140.19
#2010-08-05|1138.64
#2010-08-06|1142.17
#2010-08-09|1149.46
#2010-08-10|1139.28
#2010-08-11|1124.15
#2010-08-12|1103.89
#2010-08-13|1115.61
#2010-08-16|1111.86
#2010-08-17|1120.44
#2010-08-18|1133.00
#2010-08-19|1148.36
#2010-08-20|1144.91
#2010-08-23|1143.28
#2010-08-24|1129.10
#2010-08-25|1111.67
#2010-08-26|1112.13
#2010-08-27|1112.12
#2010-08-30|1126.77
#2010-08-31|1116.77
#2010-09-01|1132.31
#2010-09-02|1144.60
#2010-09-03|1147.60
#2010-09-06| .
#2010-09-07|1173.02
#2010-09-08|1169.75
#2010-09-09|1178.19
#2010-09-10|1180.54
#2010-09-13|1204.00
#2010-09-14|1203.16
#2010-09-15|1208.47
#2010-09-16|1194.95
#2010-09-17|1207.99
#2010-09-20|1215.92
#2010-09-21|1217.30
#2010-09-22|1219.01
#2010-09-23|1219.69
#2010-09-24|1229.04
#2010-09-27|1246.44
#2010-09-28|1244.39
#2010-09-29|1255.38
#2010-09-30|1261.27
#2010-10-01|1277.73
#2010-10-04|1283.85
#2010-10-05|1279.84
#2010-10-06|1305.79
#2010-10-07|1304.69
#2010-10-08|1296.17
#2010-10-11|1306.66
#2010-10-12|1287.93
#2010-10-13|1303.21
#2010-10-14|1333.11
#2010-10-15|1333.49
#2010-10-18|1311.58
#2010-10-19|1305.23
#2010-10-20|1301.95
#2010-10-21|1313.76
#2010-10-22|1324.31
#2010-10-25|1350.04
#2010-10-26|1351.93
#2010-10-27|1328.96
#2010-10-28|1325.95
#2010-10-29|1310.27
#2010-11-01|1343.08
#2010-11-02|1344.35
#2010-11-03|1355.61
#2010-11-04|1373.55
#2010-11-05|1395.00
#2010-11-08|1408.98
#2010-11-09|1413.77
#2010-11-10|1412.20
#2010-11-11|1403.07
#2010-11-12|1362.74
#2010-11-15|1345.55
#2010-11-16|1335.12
#2010-11-17|1313.09
#2010-11-18|1341.59
#2010-11-19|1335.22
#2010-11-22|1341.21
#2010-11-23|1316.60
#2010-11-24|1316.04
#2010-11-25| .
#2010-11-26|1288.06
#2010-11-29|1295.66
#2010-11-30|1293.84
#2010-12-01|1323.97
#2010-12-02|1334.56
#2010-12-03|1333.40
#2010-12-06|1344.88
#2010-12-07|1357.81
#2010-12-08|1340.20
#2010-12-09|1336.54
#2010-12-10|1331.56
#2010-12-13|1337.91
#2010-12-14|1355.09
#2010-12-15|1350.46
#2010-12-16|1343.96
#2010-12-17|1345.65
#2010-12-20|1337.68
#2010-12-21|1361.94
#2010-12-22|1366.78
#2010-12-23|1368.02
#2010-12-24| .
#2010-12-27|1366.07
#2010-12-28|1367.34
#2010-12-29|1383.02
#2010-12-30|1397.47
#2010-12-31|1403.96
#2011-01-03|1427.08
#2011-01-04|1446.31
#2011-01-05|1443.05
#2011-01-06|1442.74
#2011-01-07|1411.10
#2011-01-10|1397.82
#2011-01-11|1410.38
#2011-01-12|1431.62
#2011-01-13|1429.17
#2011-01-14|1425.64
#2011-01-17| .
#2011-01-18|1412.99
#2011-01-19|1430.87
#2011-01-20|1409.08
#2011-01-21|1392.38
#2011-01-24|1386.10
#2011-01-25|1392.03
#2011-01-26|1400.92
#2011-01-27|1403.78
#2011-01-28|1401.24
#2011-01-31|1391.27
#2011-02-01|1391.68
#2011-02-02|1401.09
#2011-02-03|1406.84
#2011-02-04|1403.27
#2011-02-07|1408.13
#2011-02-08|1417.51
#2011-02-09|1392.47
#2011-02-10|1366.09
#2011-02-11|1349.72
#2011-02-14|1379.00
#2011-02-15|1381.37
#2011-02-16|1382.64
#2011-02-17|1393.24
#2011-02-18|1410.82
#2011-02-21| .
#2011-02-22|1378.22
#2011-02-23|1367.64
#2011-02-24|1340.40
#2011-02-25|1349.15
#2011-02-28|1349.16
#2011-03-01|1364.64
#2011-03-02|1351.21
#2011-03-03|1371.15
#2011-03-04|1387.51
#2011-03-07|1377.76
#2011-03-08|1391.03
#2011-03-09|1392.53
#2011-03-10|1373.21
#2011-03-11|1353.49
#2011-03-14|1398.28
#2011-03-15|1368.39
#2011-03-16|1383.05
#2011-03-17|1378.63
#2011-03-18|1394.51
#2011-03-21|1414.77
#2011-03-22|1420.33
#2011-03-23|1419.76
#2011-03-24|1428.51
#2011-03-25|1435.91
#2011-03-28|1438.64
#2011-03-29|1455.94
#2011-03-30|1471.65
#2011-03-31|1475.72
#2011-04-01|1493.34
#2011-04-04|1498.38
#2011-04-05|1507.81
#2011-04-06|1522.65
#2011-04-07|1529.89
#2011-04-08|1530.40
#2011-04-11|1529.53
#2011-04-12|1504.45
#2011-04-13|1524.21
#2011-04-14|1528.30
#2011-04-15|1530.17
#2011-04-18|1522.83
#2011-04-19|1515.77
#2011-04-20|1551.67
#2011-04-21|1583.01
#2011-04-22| .
#2011-04-25|1574.30
#2011-04-26|1565.42
#2011-04-27|1561.06
#2011-04-28|1566.17
#2011-04-29|1557.87
#2011-05-02|1565.36
#2011-05-03|1539.05
#2011-05-04|1523.74
#2011-05-05|1517.64
#2011-05-06|1495.80
#2011-05-09|1504.92
#2011-05-10|1512.46
#2011-05-11|1531.92
#2011-05-12|1498.47
#2011-05-13|1499.45
#2011-05-16|1475.62
#2011-05-17|1479.01
#2011-05-18|1500.08
#2011-05-19|1493.63
#2011-05-20|1490.22
#2011-05-23|1447.07
#2011-05-24|1454.30
#2011-05-25|1435.50
#2011-05-26|1460.68
#2011-05-27|1469.36
#2011-05-30| .
#2011-05-31|1503.54
#2011-06-01|1511.55
#2011-06-02|1491.21
#2011-06-03|1477.71
#2011-06-06|1476.94
#2011-06-07|1466.08
#2011-06-08|1458.62
#2011-06-09|1459.83
#2011-06-10|1446.07
#2011-06-13|1432.53
#2011-06-14|1448.51
#2011-06-15|1450.15
#2011-06-16|1419.59
#2011-06-17|1411.86
#2011-06-20|1394.04
#2011-06-21|1415.12
#2011-06-22|1419.92
#2011-06-23|1413.83
#2011-06-24|1425.99
#2011-06-27|1417.32
#2011-06-28|1416.99
#2011-06-29|1442.71
#2011-06-30|1465.49
#2011-07-01|1474.96
#2011-07-04| .
#2011-07-05|1502.24
#2011-07-06|1503.64
#2011-07-07|1511.86
#2011-07-08|1520.48
#2011-07-11|1500.54
#2011-07-12|1456.49
#2011-07-13|1488.31
#2011-07-14|1499.81
#2011-07-15|1500.96
#2011-07-18|1495.07
#2011-07-19|1494.51
#2011-07-20|1504.39
#2011-07-21|1501.07
#2011-07-22|1523.41
#2011-07-25|1514.40
#2011-07-26|1527.56
#2011-07-27|1531.41
#2011-07-28|1523.18
#2011-07-29|1504.02
#2011-08-01|1512.30
#2011-08-02|1480.32
#2011-08-03|1451.80
#2011-08-04|1419.03
#2011-08-05|1355.13
#2011-08-08|1303.29
#2011-08-09|1259.78
#2011-08-10|1281.54
#2011-08-11|1280.89
#2011-08-12|1265.78
#2011-08-15|1286.40
#2011-08-16|1311.08
#2011-08-17|1313.22
#2011-08-18|1286.63
#2011-08-19|1222.31
#2011-08-22|1208.17
#2011-08-23|1246.68
#2011-08-24|1229.10
#2011-08-25|1225.87
#2011-08-26|1226.17
#2011-08-29|1263.99
#2011-08-30|1274.53
#2011-08-31|1295.87
#2011-09-01|1299.09
#2011-09-02|1293.44
#2011-09-05| .
#2011-09-06|1245.92
#2011-09-07|1274.25
#2011-09-08|1275.76
#2011-09-09|1257.54
#2011-09-12|1231.00
#2011-09-13|1216.66
#2011-09-14|1182.30
#2011-09-15|1188.53
#2011-09-16|1213.36
#2011-09-19|1176.38
#2011-09-20|1174.68
#2011-09-21|1173.39
#2011-09-22|1097.23
#2011-09-23|1056.25
#2011-09-26|1000.94
#2011-09-27|1051.56
#2011-09-28|1048.65
#2011-09-29|1056.57
#2011-09-30|1041.88
#2011-10-03|1004.29
#2011-10-04| 965.05
#2011-10-05| 957.08
#2011-10-06|1000.08
#2011-10-07|1046.63
#2011-10-10|1055.02
#2011-10-11|1078.39
#2011-10-12|1088.58
#2011-10-13|1110.02
#2011-10-14|1104.70
#2011-10-17|1137.48
#2011-10-18|1100.97
#2011-10-19|1116.44
#2011-10-20|1076.73
#2011-10-21|1086.09
#2011-10-24|1119.43
#2011-10-25|1129.63
#2011-10-26|1141.70
#2011-10-27|1181.96
#2011-10-28|1210.21
#2011-10-31|1192.30
#2011-11-01|1167.49
#2011-11-02|1168.33
#2011-11-03|1145.26
#2011-11-04|1184.70
#2011-11-07|1180.18
#2011-11-08|1180.80
#2011-11-09|1183.43
#2011-11-10|1135.78
#2011-11-11|1144.01
#2011-11-14|1169.39
#2011-11-15|1157.22
#2011-11-16|1138.23
#2011-11-17|1137.30
#2011-11-18|1103.86
#2011-11-21|1069.70
#2011-11-22|1069.63
#2011-11-23|1039.83
#2011-11-24| .
#2011-11-25|1029.39
#2011-11-28|1051.68
#2011-11-29|1069.33
#2011-11-30|1060.11
#2011-12-01|1121.05
#2011-12-02|1121.86
#2011-12-05|1123.56
#2011-12-06|1106.30
#2011-12-07|1121.64
#2011-12-08|1114.43
#2011-12-09|1089.75
#2011-12-12|1089.06
#2011-12-13|1075.64
#2011-12-14|1064.93
#2011-12-15|1039.96
#2011-12-16|1051.09
#2011-12-19|1026.42
#2011-12-20|1022.98
#2011-12-21|1054.08
#2011-12-22|1051.79
#2011-12-23|1067.60
#2011-12-26| .
#2011-12-27|1057.83
#2011-12-28|1049.80
#2011-12-29|1046.54
#2011-12-30|1046.45
#2012-01-02| .
#2012-01-03|1065.97
#2012-01-04|1066.54
#2012-01-05|1071.42
#2012-01-06|1061.31
#2012-01-09|1067.30
#2012-01-10|1089.97
#2012-01-11|1093.17
#2012-01-12|1102.16
#2012-01-13|1111.09
#2012-01-16| .
#2012-01-17|1133.86
#2012-01-18|1138.67
#2012-01-19|1152.89
#2012-01-20|1160.49
#2012-01-23|1159.30
#2012-01-24|1161.42
#2012-01-25|1163.30
#2012-01-26|1174.09
#2012-01-27|1183.81
#2012-01-30|1165.72
#2012-01-31|1182.52
#2012-02-01|1188.36
#2012-02-02|1216.45
#2012-02-03|1219.26
#2012-02-06|1221.46
#2012-02-07|1217.48
#2012-02-08|1240.71
#2012-02-09|1252.40
#2012-02-10|1237.74
#2012-02-13|1242.89
#2012-02-14|1237.13
#2012-02-15|1254.99
#2012-02-16|1233.87
#2012-02-17|1247.45
#2012-02-20| .
#2012-02-21|1258.59
#2012-02-22|1252.65
#2012-02-23|1241.58
#2012-02-24|1246.62
#2012-02-27|1225.28
#2012-02-28|1239.63
#2012-02-29|1253.82
#2012-03-01|1243.94
#2012-03-02|1254.93
#2012-03-05|1232.19
#2012-03-06|1208.95
#2012-03-07|1195.13
#2012-03-08|1205.65
#2012-03-09|1215.58
#2012-03-12|1201.81
#2012-03-13|1214.89
#2012-03-14|1216.63
#2012-03-15|1202.93
#2012-03-16|1201.49
#2012-03-19|1194.13
#2012-03-20|1184.16
#2012-03-21|1174.31
#2012-03-22|1163.24
#2012-03-23|1161.02
#2012-03-26|1140.32
#2012-03-27|1160.01
#2012-03-28|1152.55
#2012-03-29|1144.43
#2012-03-30|1157.00
#2012-04-02|1156.57
#2012-04-03|1164.99
#2012-04-04|1149.84
#2012-04-05|1139.04
#2012-04-06| .
#2012-04-09|1124.29
#2012-04-10|1123.05
#2012-04-11|1115.36
#2012-04-12|1123.77
#2012-04-13|1138.02
#2012-04-16|1126.76
#2012-04-17|1120.93
#2012-04-18|1126.11
#2012-04-19|1128.66
#2012-04-20|1113.54
#2012-04-23|1105.33
#2012-04-24|1096.75
#2012-04-25|1096.40
#2012-04-26|1096.64
#2012-04-27|1093.20
#2012-04-30|1095.86
#2012-05-01|1095.90
#2012-05-02|1108.58
#2012-05-03|1103.63
#2012-05-04|1099.66
#2012-05-07|1076.94
#2012-05-08|1078.63
#2012-05-09|1057.60
#2012-05-10|1053.29
#2012-05-11|1037.58
#2012-05-14|1024.23
#2012-05-15|1022.27
#2012-05-16| 992.93
#2012-05-17|1003.70
#2012-05-18| 983.76
#2012-05-21| 986.04
#2012-05-22| 993.11
#2012-05-23| 973.12
#2012-05-24| 972.53
#2012-05-25| 975.23
#2012-05-28| .
#2012-05-29| 998.91
#2012-05-30| 983.93
#2012-05-31| 975.51
#2012-06-01| 960.88
#2012-06-04| 933.21
#2012-06-05| 935.87
#2012-06-06| 946.44
#2012-06-07| 955.29
#2012-06-08| 951.52
#2012-06-11| 975.14
#2012-06-12| 968.55
#2012-06-13| 970.23
#2012-06-14| 969.07
#2012-06-15| 986.33
#2012-06-18| 995.13
#2012-06-19| 997.03
#2012-06-20|1008.54
#2012-06-21| 996.48
#2012-06-22| 974.04
#2012-06-25| 962.51
#2012-06-26| 964.06
#2012-06-27| 968.93
#2012-06-28| 966.77
#2012-06-29| 990.87
#2012-07-02| 997.32
#2012-07-03|1019.37
#2012-07-04| .
#2012-07-05|1030.50
#2012-07-06|1027.08
#2012-07-09|1010.87
#2012-07-10|1005.78
#2012-07-11|1004.65
#2012-07-12| 982.03
#2012-07-13| 986.67
#2012-07-16| 989.70
#2012-07-17|1002.66
#2012-07-18| 990.70
#2012-07-19|1002.01
#2012-07-20|1003.39
#2012-07-23| 976.81
#2012-07-24| 971.75
#2012-07-25| 959.42
#2012-07-26| 963.17
#2012-07-27| 984.73
#2012-07-30| 992.78
#2012-07-31|1008.47
#2012-08-01|1013.44
#2012-08-02|1009.02
#2012-08-03|1001.93
#2012-08-06|1022.81
#2012-08-07|1027.58
#2012-08-08|1033.75
#2012-08-09|1044.51
#2012-08-10|1042.98
#2012-08-13|1033.07
#2012-08-14|1041.09
#2012-08-15|1036.21
#2012-08-16|1032.48
#2012-08-17|1033.24
#2012-08-20|1031.06
#2012-08-21|1035.03
#2012-08-22|1025.75
#2012-08-23|1029.96
#2012-08-24|1016.92
#2012-08-27|1012.08
#2012-08-28|1003.26
#2012-08-29| 996.29
#2012-08-30| 984.90
#2012-08-31| 986.04
#2012-09-03| .
#2012-09-04| 986.65
#2012-09-05| 966.61
#2012-09-06| 967.95
#2012-09-07| 994.78
#2012-09-10|1003.62
#2012-09-11|1002.57
#2012-09-12|1016.01
#2012-09-13|1014.88
#2012-09-14|1059.00
#2012-09-17|1067.31
#2012-09-18|1058.41
#2012-09-19|1068.82
#2012-09-20|1049.50
#2012-09-21|1061.94
#2012-09-24|1053.11
#2012-09-25|1050.82
#2012-09-26|1037.51
#2012-09-27|1044.28
#2012-09-28|1053.56
#2012-10-01|1051.81
#2012-10-02|1053.65
#2012-10-03|1050.42
#2012-10-04|1047.76
#2012-10-05|1051.30
#2012-10-08|1037.38
#2012-10-09|1036.62
#2012-10-10|1029.46
#2012-10-11|1025.69
#2012-10-12|1029.30
#2012-10-15|1027.11
#2012-10-16|1028.84
#2012-10-17|1038.96
#2012-10-18|1047.84
#2012-10-19|1041.64
#2012-10-22|1034.06
#2012-10-23|1025.29
#2012-10-24|1016.71
#2012-10-25|1014.92
#2012-10-26| 997.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.48
#2012-11-01|1002.78
#2012-11-02|1012.32
#2012-11-05|1004.50
#2012-11-06|1009.68
#2012-11-07|1017.34
#2012-11-08|1000.19
#2012-11-09| 995.90
#2012-11-12| 987.13
#2012-11-13| 971.51
#2012-11-14| 969.22
#2012-11-15| 955.52
#2012-11-16| 951.65
#2012-11-19| 961.19
#2012-11-20| 963.90
#2012-11-21| 955.61
#2012-11-22| .
#2012-11-23| 970.95
#2012-11-26| 979.58
#2012-11-27| 985.60
#2012-11-28| 977.18
#2012-11-29| 991.90
#2012-11-30|1000.00
#2012-12-03| 994.27
#2012-12-04| 987.62
#2012-12-05| 999.86
#2012-12-06|1007.58
#2012-12-07|1013.87
#2012-12-10|1014.87
#2012-12-11|1023.75
#2012-12-12|1034.56
#2012-12-13|1042.67
#2012-12-14|1046.35
#2012-12-17|1048.93
#2012-12-18|1053.12
#2012-12-19|1059.25
#2012-12-20|1057.04
#2012-12-21|1049.62
#2012-12-24|1047.11
#2012-12-25|1051.47
#2012-12-26|1055.57
#2012-12-27|1057.36
#2012-12-28|1063.67
#2012-12-31|1065.64
#2013-01-01|1067.22
#2013-01-02|1094.55
#2013-01-03|1110.29
#2013-01-04|1105.18
#2013-01-07|1105.94
#2013-01-08|1099.70
#2013-01-09|1097.45
#2013-01-10|1107.01
#2013-01-11|1099.26
#2013-01-14|1100.61
#2013-01-15|1095.75
#2013-01-16|1085.80
#2013-01-17|1081.91
#2013-01-18|1093.14
#2013-01-21|1089.77
#2013-01-22|1085.56
#2013-01-23|1081.24
#2013-01-24|1073.92
#2013-01-25|1067.55
#2013-01-28|1053.46
#2013-01-29|1061.29
#2013-01-30|1064.87
#2013-01-31|1063.38
#2013-02-01|1059.39
#2013-02-04|1064.52
#2013-02-05|1051.44
#2013-02-06|1048.82
#2013-02-07|1044.34
#2013-02-08|1041.05
#2013-02-11|1041.09
#2013-02-12|1041.82
#2013-02-13|1049.49
#2013-02-14|1055.83
#2013-02-15|1057.15
#2013-02-18|1052.32
#2013-02-19|1049.41
#2013-02-20|1059.25
#2013-02-21|1040.67
#2013-02-22|1037.95
#2013-02-25|1030.08
#2013-02-26|1019.13
#2013-02-27|1017.75
#2013-02-28|1025.14
#2013-03-01|1025.87
#2013-03-04| 999.41
#2013-03-05|1002.72
#2013-03-06|1013.45
#2013-03-07|1010.51
#2013-03-08|1017.52
#2013-03-11| .
#2013-03-12|1007.87
#2013-03-13| 995.10
#2013-03-14| 986.89
#2013-03-15| 982.75
#2013-03-18| 968.64
#2013-03-19| 964.90
#2013-03-20| 960.81
#2013-03-21| 958.41
#2013-03-22| 952.32
#2013-03-25| 959.51
#2013-03-26| 956.69
#2013-03-27| 959.70
#2013-03-28| 955.13
#2013-03-29| .
#2013-04-01| 956.62
#2013-04-02| 953.81
#2013-04-03| 946.28
#2013-04-04| 938.29
#2013-04-05| 922.90
#2013-04-08| 913.71
#2013-04-09| 917.11
#2013-04-10| 926.07
#2013-04-11| 933.46
#2013-04-12| 927.11
#2013-04-15| 920.73
#2013-04-16| 916.66
#2013-04-17| 914.93
#2013-04-18| 907.94
#2013-04-19| 919.80
#2013-04-22| 925.52
#2013-04-23| 917.19
#2013-04-24| 931.73
#2013-04-25| 944.57
#2013-04-26| 938.67
#2013-04-29| 933.70
#2013-04-30| 943.10
#2013-05-01| 942.59
#2013-05-02| 936.03
#2013-05-03| 940.63
#2013-05-06| 952.16
#2013-05-07| 958.99
#2013-05-08| 970.48
#2013-05-09| 973.02
#2013-05-10| 962.14
#2013-05-13| 950.13
#2013-05-14| 953.56
#2013-05-15| 949.82
#2013-05-16| 953.16
#2013-05-17| 952.69
#2013-05-20| 954.81
#2013-05-21| 958.70
#2013-05-22| 958.68
#2013-05-23| 932.67
#2013-05-24| 931.58
#2013-05-27| 931.29
#2013-05-28| 933.15
#2013-05-29| 930.87
#2013-05-30| 925.87
#2013-05-31| 924.68
#2013-06-03| 919.08
#2013-06-04| 921.86
#2013-06-05| 919.22
#2013-06-06| 912.61
#2013-06-07| 909.85
#2013-06-10| 904.14
#2013-06-11| 886.81
#2013-06-12| 884.27
#2013-06-13| 869.80
#2013-06-14| 877.25
#2013-06-17| 879.94
#2013-06-18| 874.21
#2013-06-19| 872.13
#2013-06-20| 845.24
#2013-06-21| 828.63
#2013-06-24| 815.65
#2013-06-25| 808.95
#2013-06-26| 818.52
#2013-06-27| 825.93
#2013-06-28| 849.33
#2013-07-01| 845.83
#2013-07-02| 842.60
#2013-07-03| 820.42
#2013-07-04| 829.62
#2013-07-05| 839.40
#2013-07-08| 825.54
#2013-07-09| 835.00
#2013-07-10| 838.66
#2013-07-11| 869.01
#2013-07-12| 871.29
#2013-07-15| 883.10
#2013-07-16| 882.65
#2013-07-17| 887.67
#2013-07-18| 888.53
#2013-07-19| 887.69
#2013-07-22| 894.47
#2013-07-23| 908.88
#2013-07-24| 912.25
#2013-07-25| 907.92
#2013-07-26| 905.25
#2013-07-29| 897.10
#2013-07-30| 896.71
#2013-07-31| 883.73
#2013-08-01| 889.05
#2013-08-02| 896.69
#2013-08-05| 900.60
#2013-08-06| 888.46
#2013-08-07| 881.23
#2013-08-08| 887.24
#2013-08-09| 889.12
#2013-08-12| 906.67
#2013-08-13| 917.28
#2013-08-14| 916.56
#2013-08-15| 911.30
#2013-08-16| 911.53
#2013-08-19| 905.47
#2013-08-20| 885.58
#2013-08-21| 880.87
#2013-08-22| 878.04
#2013-08-23| 887.41
#2013-08-26| 897.88
#2013-08-27| 886.22
#2013-08-28| 879.77
#2013-08-29| 893.49
#2013-08-30| 897.16
#2013-09-02| 908.99
#2013-09-03| 915.82
#2013-09-04| 922.44
#2013-09-05| 926.88
#2013-09-06| 928.46
#2013-09-09| 941.99
#2013-09-10| 953.38
#2013-09-11| 959.29
#2013-09-12| 955.30
#2013-09-13| 940.07
#2013-09-16| 955.92
#2013-09-17| 954.61
#2013-09-18| 952.45
#2013-09-19| 963.00
#2013-09-20| 961.91
#2013-09-23| 964.67
#2013-09-24| 957.05
#2013-09-25| 954.62
#2013-09-26| 953.23
#2013-09-27| 954.45
#2013-09-30| 942.02
#2013-10-01| 941.50
#2013-10-02| 944.74
#2013-10-03| 958.75
#2013-10-04| 959.45
#2013-10-07| 951.57
#2013-10-08| 958.50
#2013-10-09| 957.75
#2013-10-10| 957.80
#2013-10-11| 966.12
#2013-10-14| 964.54
#2013-10-15| 972.78
#2013-10-16| 972.50
#2013-10-17| 985.73
#2013-10-18| 993.61
#2013-10-21| 989.46
#2013-10-22| 991.79
#2013-10-23| 987.82
#2013-10-24| 990.66
#2013-10-25| 980.55
#2013-10-28| 979.78
#2013-10-29| 985.24
#2013-10-30| 988.94
#2013-10-31| 986.03
#2013-11-01| 981.43
#2013-11-04| 972.24
#2013-11-05| 968.25
#2013-11-06| 971.84
#2013-11-07| 970.18
#2013-11-08| 960.47
#2013-11-11| 953.09
#2013-11-12| 956.31
#2013-11-13| 940.93
#2013-11-14| 945.81
#2013-11-15| 960.31
#2013-11-18| 972.60
#2013-11-19| 976.65
#2013-11-20| 971.76
#2013-11-21| 958.36
#2013-11-22| 964.44
#2013-11-25| 966.88
#2013-11-26| 964.04
#2013-11-27| 965.58
#2013-11-28| 970.50
#2013-11-29| 977.50
#2013-12-02| 983.49
#2013-12-03| 976.96
#2013-12-04| 977.32
#2013-12-05| 980.38
#2013-12-06| 975.80
#2013-12-09| 986.62
#2013-12-10| 987.03
#2013-12-11| 978.91
#2013-12-12| 969.54
#2013-12-13| 969.91
#2013-12-16| 964.08
#2013-12-17| 967.49
#2013-12-18| 970.59
#2013-12-19| 964.20
#2013-12-20| 959.87
#2013-12-23| 963.86
#2013-12-24| 966.30
#2013-12-25| 967.91
#2013-12-26| 970.04
#2013-12-27| 975.99
#2013-12-30| 978.87
#2013-12-31| 979.57
#2014-01-01| 979.56
#2014-01-02| 966.21
#2014-01-03| 955.23
#2014-01-06| 945.36
#2014-01-07| 938.05
#2014-01-08| 937.81
#2014-01-09| 933.48
#2014-01-10| 934.40
#2014-01-13| 941.51
#2014-01-14| 936.87
#2014-01-15| 938.94
#2014-01-16| 940.47
#2014-01-17| 939.81
#2014-01-20| 937.24
#2014-01-21| 938.96
#2014-01-22| 942.90
#2014-01-23| 936.83
#2014-01-24| 929.59
#2014-01-27| 904.04
#2014-01-28| 906.19
#2014-01-29| 912.70
#2014-01-30| 908.69
#2014-01-31| 911.12
#2014-02-03| 900.18
#2014-02-04| 889.83
#2014-02-05| 885.17
#2014-02-06| 890.32
#2014-02-07| 898.83
#2014-02-10| 902.22
#2014-02-11| 908.79
#2014-02-12| 918.72
#2014-02-13| 909.89
#2014-02-14| 918.94
#2014-02-17| 922.78
#2014-02-18| 920.70
#2014-02-19| 920.28
#2014-02-20| 910.55
#2014-02-21| 915.45
#2014-02-24| 909.48
#2014-02-25| 909.35
#2014-02-26| 910.65
#2014-02-27| 910.21
#2014-02-28| 909.45
#2014-03-03| 901.21
#2014-03-04| 899.19
#2014-03-05| 903.02
#2014-03-06| 910.33
#2014-03-07| 914.50
#2014-03-10| 902.36
#2014-03-11| 903.87
#2014-03-12| 890.62
#2014-03-13| 890.88
#2014-03-14| 884.10
#2014-03-17| 888.12
#2014-03-18| 893.19
#2014-03-19| 894.60
#2014-03-20| 883.60
#2014-03-21| 889.26
#2014-03-24| 900.43
#2014-03-25| 905.66
#2014-03-26| 909.83
#2014-03-27| 914.59
#2014-03-28| 917.48
#2014-03-31| 926.41
#2014-04-01| 933.59
#2014-04-02| 933.98
#2014-04-03| 933.46
#2014-04-04| 935.66
#2014-04-07| 940.48
#2014-04-08| 944.17
#2014-04-09| 957.46
#2014-04-10| 963.03
#2014-04-11| 960.89
#2014-04-14| 956.19
#2014-04-15| 951.91
#2014-04-16| 949.11
#2014-04-17| 952.25
#2014-04-18| 954.73
#2014-04-21| 953.86
#2014-04-22| 949.64
#2014-04-23| 944.48
#2014-04-24| 943.98
#2014-04-25| 931.30
#2014-04-28| 933.95
#2014-04-29| 936.85
#2014-04-30| 939.48
#2014-05-01| 939.48
#2014-05-02| 939.85
#2014-05-05| 939.42
#2014-05-06| 938.41
#2014-05-07| 933.27
#2014-05-08| 935.58
#2014-05-09| 937.44
#2014-05-12| 938.89
#2014-05-13| 946.61
#2014-05-14| 954.27
#2014-05-15| 950.48
#2014-05-16| 953.22
#2014-05-19| 960.99
#2014-05-20| 956.88
#2014-05-21| 960.61
#2014-05-22| 972.63
#2014-05-23| 975.18
#2014-05-26| 974.74
#2014-05-27| 969.82
#2014-05-28| 973.49
#2014-05-29| 969.22
#2014-05-30| 962.38
#2014-06-02| 966.38
#2014-06-03| 974.86
#2014-06-04| 977.08
#2014-06-05| 979.95
#2014-06-06| 980.14
#2014-06-09| 989.29
#2014-06-10| 992.54
#2014-06-11| 990.67
#2014-06-12| 990.20
#2014-06-13| 984.37
#2014-06-16| 986.73
#2014-06-17| 985.84
#2014-06-18| 986.88
#2014-06-19| 996.04
#2014-06-20| 988.14
#2014-06-23| 992.94
#2014-06-24| 998.12
#2014-06-25| 993.57
#2014-06-26|1003.58
#2014-06-27|1002.83
#2014-06-30|1009.21
#2014-07-01|1012.48
#2014-07-02|1022.93
#2014-07-03|1018.57
#2014-07-04|1018.53
#2014-07-07|1016.08
#2014-07-08|1008.71
#2014-07-09|1005.00
#2014-07-10|1006.97
#2014-07-11| 998.69
#2014-07-14| 997.31
#2014-07-15|1000.08
#2014-07-16|1003.85
#2014-07-17|1009.90
#2014-07-18|1005.84
#2014-07-21|1004.73
#2014-07-22|1013.75
#2014-07-23|1022.16
#2014-07-24|1025.52
#2014-07-25|1031.50
#2014-07-28|1041.23
#2014-07-29|1045.78
#2014-07-30|1044.93
#2014-07-31|1039.02
#2014-08-01|1031.09
#2014-08-04|1035.31
#2014-08-05|1026.09
#2014-08-06|1025.91
#2014-08-07|1020.30
#2014-08-08|1009.09
#2014-08-11|1018.30
#2014-08-12|1023.81
#2014-08-13|1031.04
#2014-08-14|1033.32
#2014-08-15|1034.15
#2014-08-18|1030.35
#2014-08-19|1040.15
#2014-08-20|1040.73
#2014-08-21|1031.70
#2014-08-22|1042.39
#2014-08-25|1033.74
#2014-08-26|1035.49
#2014-08-27|1036.34
#2014-08-28|1033.61
#2014-08-29|1026.22
#2014-09-01|1031.97
#2014-09-02|1025.39
#2014-09-03|1031.30
#2014-09-04|1034.74
#2014-09-05|1039.14
#2014-09-08|1041.76
#2014-09-09|1039.34
#2014-09-10|1028.08
#2014-09-11|1021.89
#2014-09-12|1024.94
#2014-09-15|1018.83
#2014-09-16|1008.74
#2014-09-17|1019.15
#2014-09-18|1017.04
#2014-09-19|1016.70
#2014-09-22|1007.15
#2014-09-23| 992.84
#2014-09-24| 997.04
#2014-09-25| 986.57
#2014-09-26| 984.12
#2014-09-29| 960.64
#2014-09-30| 962.42
#2014-10-01| 950.80
#2014-10-02| 943.71
#2014-10-03| 947.52
#2014-10-06| 940.72
#2014-10-07| 939.79
#2014-10-08| 934.65
#2014-10-09| 940.02
#2014-10-10| 928.26
#2014-10-13| 919.41
#2014-10-14| 921.95
#2014-10-15| 913.47
#2014-10-16| 905.27
#2014-10-17| 899.36
#2014-10-20| 909.06
#2014-10-21| 902.87
#2014-10-22| 915.74
#2014-10-23| 911.13
#2014-10-24| 904.29
#2014-10-27| 906.32
#2014-10-28| 911.38
#2014-10-29| 931.08
#2014-10-30| 924.50
#2014-10-31| 925.85
#2014-11-03| 919.51
#2014-11-04| 908.19
#2014-11-05| 898.41
#2014-11-06| 903.29
#2014-11-07| 898.52
#2014-11-10| 914.39
#2014-11-11| 905.41
#2014-11-12| 904.81
#2014-11-13| 903.93
#2014-11-14| 899.41
#2014-11-17| 899.28
#2014-11-18| 900.51
#2014-11-19| 890.99
#2014-11-20| 888.89
#2014-11-21| 894.48
#2014-11-24| 919.32
#2014-11-25| 912.03
#2014-11-26| 915.06
#2014-11-27| 912.76
#2014-11-28| 907.41
#2014-12-01| 882.95
#2014-12-02| 894.41
#2014-12-03| 896.23
#2014-12-04| 908.76
#2014-12-05| 905.95
#2014-12-08| 898.16
#2014-12-09| 886.27
#2014-12-10| 879.77
#2014-12-11| 870.70
#2014-12-12| 865.32
#2014-12-15| 857.90
#2014-12-16| 853.99
#2014-12-17| 849.35
#2014-12-18| 855.90
#2014-12-19| 862.54
#2014-12-22| 876.05
#2014-12-23| 867.96
#2014-12-24| 875.66
#2014-12-25| 873.98
#2014-12-26| 877.59
#2014-12-29| 879.94
#2014-12-30| 872.47
#2014-12-31| 877.36
#2015-01-01| 878.78
#2015-01-02| 882.42
#2015-01-05| 875.35
#2015-01-06| 860.15
#2015-01-07| 860.39
#2015-01-08| 874.04
#2015-01-09| 881.28
#2015-01-12| 884.42
#2015-01-13| 883.54
#2015-01-14| 874.68
#2015-01-15| 872.54
#2015-01-16| 868.08
#2015-01-19| 871.70
#2015-01-20| 876.93
#2015-01-21| 883.74
#2015-01-22| 891.99
#2015-01-23| 896.55
#2015-01-26| 888.37
#2015-01-27| 892.24
#2015-01-28| 894.71
#2015-01-29| 887.31
#2015-01-30| 877.35
#2015-02-02| 879.56
#2015-02-03| 888.57
#2015-02-04| 904.26
#2015-02-05| 894.62
#2015-02-06| 897.26
#2015-02-09| 888.61
#2015-02-10| 891.65
#2015-02-11| 888.74
#2015-02-12| 885.93
#2015-02-13| 898.74
#2015-02-16| 896.55
#2015-02-17| 894.85
#2015-02-18| 893.53
#2015-02-19| 899.29
#2015-02-20| 898.23
#2015-02-23| 895.71
#2015-02-24| 897.18
#2015-02-25| 907.99
#2015-02-26| 909.91
#2015-02-27| 908.64
#2015-03-02| 910.61
#2015-03-03| 913.44
#2015-03-04| 906.48
#2015-03-05| 900.82
#2015-03-06| 908.08
#2015-03-09| 894.69
#2015-03-10| 887.29
#2015-03-11| 877.22
#2015-03-12| 879.30
#2015-03-13| 877.15
#2015-03-16| 865.03
#2015-03-17| 872.38
#2015-03-18| 876.63
#2015-03-19| 889.53
#2015-03-20| 883.31
#2015-03-23| 888.79
#2015-03-24| 894.36
#2015-03-25| 888.51
#2015-03-26| 887.03
#2015-03-27| 888.56
#2015-03-30| 895.66
#2015-03-31| 897.44
#2015-04-01| 895.42
#2015-04-02| 908.97
#2015-04-03| 918.99
#2015-04-06| 913.18
#2015-04-07| 924.73
#2015-04-08| 947.35
#2015-04-09| 959.92
#2015-04-10| 964.66
#2015-04-13| 976.73
#2015-04-14| 971.19
#2015-04-15| 966.02
#2015-04-16| 975.50
#2015-04-17| 977.19
#2015-04-20| 976.44
#2015-04-21| 974.87
#2015-04-22| 981.81
#2015-04-23| 989.89
#2015-04-24| 996.43
#2015-04-27|1003.49
#2015-04-28|1008.35
#2015-04-29|1004.13
#2015-04-30| 990.98
#2015-05-01| 990.99
#2015-05-04|1002.03
#2015-05-05|1000.48
#2015-05-06| 996.08
#2015-05-07| 971.39
#2015-05-08| 977.98
#2015-05-11| 979.00
#2015-05-12| 976.04
#2015-05-13| 977.85
#2015-05-14| 977.73
#2015-05-15| 976.26
#2015-05-18| 979.47
#2015-05-19| 984.25
#2015-05-20| 973.34
#2015-05-21| 967.22
#2015-05-22| 980.19
#2015-05-25| 973.45
#2015-05-26| 972.16
#2015-05-27| 963.41
#2015-05-28| 954.54
#2015-05-29| 953.87
#2015-06-01| 954.03
#2015-06-02| 951.77
#2015-06-03| 953.07
#2015-06-04| 941.01
#2015-06-05| 934.19
#2015-06-08| 931.82
#2015-06-09| 930.09
#2015-06-10| 933.89
#2015-06-11| 934.54
#2015-06-12| 928.00
#2015-06-15| 920.89
#2015-06-16| 912.34
#2015-06-17| 913.83
#2015-06-18| 920.89
#2015-06-19| 918.78
#2015-06-22| 929.94
#2015-06-23| 930.56
#2015-06-24| 932.76
#2015-06-25| 935.19
#2015-06-26| 924.20
#2015-06-29| 899.49
#2015-06-30| 916.25
#2015-07-01| 919.88
#2015-07-02| 915.51
#2015-07-03| 904.14
#2015-07-06| 881.14
#2015-07-07| 861.82
#2015-07-08| 822.01
#2015-07-09| 840.04
#2015-07-10| 855.18
#2015-07-13| 865.21
#2015-07-14| 863.02
#2015-07-15| 865.36
#2015-07-16| 861.71
#2015-07-17| 862.11
#2015-07-20| 853.13
#2015-07-21| 858.53
#2015-07-22| 853.02
#2015-07-23| 845.19
#2015-07-24| 835.72
#2015-07-27| 811.65
#2015-07-28| 806.32
#2015-07-29| 813.23
#2015-07-30| 810.62
#2015-07-31| 809.54
#2015-08-03| 793.95
#2015-08-04| 804.34
#2015-08-05| 805.38
#2015-08-06| 802.59
#2015-08-07| 802.85
#2015-08-10| 800.79
#2015-08-11| 786.05
#2015-08-12| 767.42
#2015-08-13| 772.82
#2015-08-14| 772.79
#2015-08-17| 766.62
#2015-08-18| 755.02
#2015-08-19| 749.23
#2015-08-20| 733.78
#2015-08-21| 712.52
#2015-08-24| 673.35
#2015-08-25| 685.74
#2015-08-26| 699.20
#2015-08-27| 712.65
#2015-08-28| 739.09
#2015-08-31| 735.46
#2015-09-01| 724.58
#2015-09-02| 716.61
#2015-09-03| 716.40
#2015-09-04| 707.18
#2015-09-07| 700.48
#2015-09-08| 705.81
#2015-09-09| 737.04
#2015-09-10| 735.69
#2015-09-11| 734.18
#2015-09-14| 736.40
#2015-09-15| 731.21
#2015-09-16| 746.16
#2015-09-17| 757.69
#2015-09-18| 764.68
#2015-09-21| 752.15
#2015-09-22| 746.61
#2015-09-23| 733.11
#2015-09-24| 724.34
#2015-09-25| 721.27
#2015-09-28| 716.73
#2015-09-29| 708.52
#2015-09-30| 716.85
#2015-10-01| 722.80
#2015-10-02| 730.23
#2015-10-05| 742.03
#2015-10-06| 751.35
#2015-10-07| 779.06
#2015-10-08| 777.13
#2015-10-09| 784.89
#2015-10-12| 807.45
#2015-10-13| 800.76
#2015-10-14| 793.53
#2015-10-15| 811.76
#2015-10-16| 809.10
#2015-10-19| 809.95
#2015-10-20| 805.72
#2015-10-21| 801.81
#2015-10-22| 795.49
#2015-10-23| 806.23
#2015-10-26| 806.76
#2015-10-27| 804.22
#2015-10-28| 798.05
#2015-10-29| 788.14
#2015-10-30| 782.22
#2015-11-02| 782.20
#2015-11-03| 789.61
#2015-11-04| 804.36
#2015-11-05| 796.16
#2015-11-06| 786.85
#2015-11-09| 779.31
#2015-11-10| 767.74
#2015-11-11| 766.77
#2015-11-12| 767.98
#2015-11-13| 754.40
#2015-11-16| 746.89
#2015-11-17| 754.04
#2015-11-18| 747.57
#2015-11-19| 764.00
#2015-11-20| 764.87
#2015-11-23| 763.32
#2015-11-24| 757.96
#2015-11-25| 761.05
#2015-11-26| 764.43
#2015-11-27| 750.11
#2015-11-30| 743.42
#2015-12-01| 757.96
#2015-12-02| 757.39
#2015-12-03| 754.65
#2015-12-04| 749.89
#2015-12-07| 749.19
#2015-12-08| 731.32
#2015-12-09| 721.74
#2015-12-10| 717.76
#2015-12-11| 711.34
#2015-12-14| 705.39
#2015-12-15| 708.88
#2015-12-16| 720.24
#2015-12-17| 731.78
#2015-12-18| 724.70
#2015-12-21| 729.28
#2015-12-22| 732.47
#2015-12-23| 741.26
#2015-12-24| 746.11
#2015-12-25| 747.05
#2015-12-28| 745.26
#2015-12-29| 743.61
#2015-12-30| 744.67
#2015-12-31| 755.81
#2016-01-01| 756.73
#2016-01-04| 724.47
#2016-01-05| 730.51
#2016-01-06| 730.21
#2016-01-07| 712.87
#2016-01-08| 715.41
#2016-01-11| 703.00
#2016-01-12| 702.86
#2016-01-13| 707.91
#2016-01-14| 701.46
#2016-01-15| 691.26
#2016-01-18| 685.70
#2016-01-19| 692.81
#2016-01-20| 676.77
#2016-01-21| 664.86
#2016-01-22| 685.60
#2016-01-25| 696.75
#2016-01-26| 683.89
#2016-01-27| 687.09
#2016-01-28| 690.79
#2016-01-29| 708.86
#2016-02-01| 709.80
#2016-02-02| 705.91
#2016-02-03| 693.29
#2016-02-04| 704.90
#2016-02-05| 711.88
#2016-02-08| 710.81
#2016-02-09| 706.21
#2016-02-10| 707.36
#2016-02-11| 696.15
#2016-02-12| 692.34
#2016-02-15| 714.89
#2016-02-16| 719.73
#2016-02-17| 716.17
#2016-02-18| 727.17
#2016-02-19| 728.27
#2016-02-22| 732.68
#2016-02-23| 734.66
#2016-02-24| 732.09
#2016-02-25| 725.52
#2016-02-26| 737.89
#2016-02-29| 735.71
#2016-03-01| 750.61
#2016-03-02| 763.33
#2016-03-03| 776.85
#2016-03-04| 789.09
#2016-03-07| 801.47
#2016-03-08| 802.28
#2016-03-09| 786.06
#2016-03-10| 786.26
#2016-03-11| 792.55
#2016-03-14| 795.55
#2016-03-15| 787.26
#2016-03-16| 786.59
#2016-03-17| 799.35
#2016-03-18| 812.00
#2016-03-21| 812.03
#2016-03-22| 810.21
#2016-03-23| 809.93
#2016-03-24| 804.83
#2016-03-25| 800.66
#2016-03-28| 795.86
#2016-03-29| 792.51
#2016-03-30| 808.69
#2016-03-31| 809.16
#2016-04-01| 804.61
#2016-04-04| 804.80
#2016-04-05| 798.45
#2016-04-06| 791.95
#2016-04-07| 792.12
#2016-04-08| 796.87
#2016-04-11| 806.61
#2016-04-12| 811.50
#2016-04-13| 827.12
#2016-04-14| 829.57
#2016-04-15| 830.90
#2016-04-18| 827.43
#2016-04-19| 836.72
#2016-04-20| 832.37
#2016-04-21| 836.30
#2016-04-22| 831.41
#2016-04-25| 827.99
#2016-04-26| 829.50
#2016-04-27| 833.45
#2016-04-28| 830.47
#2016-04-29| 825.15
#2016-05-02| 827.23
#2016-05-03| 817.56
#2016-05-04| 796.78
#2016-05-05| 794.50
#2016-05-06| 791.63
#2016-05-09| 789.82
#2016-05-10| 786.22
#2016-05-11| 789.46
#2016-05-12| 789.52
#2016-05-13| 774.31
#2016-05-16| 775.57
#2016-05-17| 781.78
#2016-05-18| 778.67
#2016-05-19| 764.04
#2016-05-20| 768.35
#2016-05-23| 774.85
#2016-05-24| 772.19
#2016-05-25| 783.62
#2016-05-26| 787.00
#2016-05-27| 792.04
#2016-05-30| 794.16
#2016-05-31| 795.85
#2016-06-01| 797.42
#2016-06-02| 800.37
#2016-06-03| 803.88
#2016-06-06| 808.83
#2016-06-07| 823.82
#2016-06-08| 824.64
#2016-06-09| 826.12
#2016-06-10| 820.17
#2016-06-13| 800.02
#2016-06-14| 798.54
#2016-06-15| 802.61
#2016-06-16| 793.87
#2016-06-17| 798.86
#2016-06-20| 808.53
#2016-06-21| 811.95
#2016-06-22| 821.02
#2016-06-23| 820.53
#2016-06-24| 798.96
#2016-06-27| 804.11
#2016-06-28| 808.93
#2016-06-29| 818.81
#2016-06-30| 826.33
#2016-07-01| 831.30
#2016-07-04| 841.97
#2016-07-05| 836.60
#2016-07-06| 828.82
#2016-07-07| 835.03
#2016-07-08| 832.68
#2016-07-11| 846.70
#2016-07-12| 861.08
#2016-07-13| 871.22
#2016-07-14| 877.25
#2016-07-15| 881.00
#2016-07-18| 880.21
#2016-07-19| 880.48
#2016-07-20| 878.31
#2016-07-21| 879.92
#2016-07-22| 881.47
#2016-07-25| 880.25
#2016-07-26| 879.99
#2016-07-27| 881.12
#2016-07-28| 884.61
#2016-07-29| 877.48
#2016-08-01| 890.79
#2016-08-02| 887.22
#2016-08-03| 881.82
#2016-08-04| 885.29
#2016-08-05| 896.82
#2016-08-08| 902.79
#2016-08-09| 904.94
#2016-08-10| 909.03
#2016-08-11| 906.31
#2016-08-12| 908.98
#2016-08-15| 909.14
#2016-08-16| 913.76
#2016-08-17| 911.27
#2016-08-18| 911.98
#2016-08-19| 900.25
#2016-08-22| 895.28
#2016-08-23| 898.31
#2016-08-24| 893.81
#2016-08-25| 892.51
#2016-08-26| 893.97
#2016-08-29| 890.47
#2016-08-30| 895.98
#2016-08-31| 889.76
#2016-09-01| 885.35
#2016-09-02| 890.21
#2016-09-05| 900.42
#2016-09-06| 914.55
#2016-09-07| 919.31
#2016-09-08| 921.54
#2016-09-09| 910.97
#2016-09-12| 884.44
#2016-09-13| 881.75
#2016-09-14| 879.10
#2016-09-15| 880.31
#2016-09-16| 878.78
#2016-09-19| 891.42
#2016-09-20| 894.75
#2016-09-21| 901.51
#2016-09-22| 912.29
#2016-09-23| 914.19
#2016-09-26| 903.50
#2016-09-27| 905.79
#2016-09-28| 907.98
#2016-09-29| 911.31
#2016-09-30| 906.06
#2016-10-03| 916.74
#2016-10-04| 923.79
#2016-10-05| 922.48
#2016-10-06| 925.98
#2016-10-07| 927.61
#2016-10-10| 928.68
#2016-10-11| 924.58
#2016-10-12| 920.17
#2016-10-13| 914.65
#2016-10-14| 921.25
#2016-10-17| 917.82
#2016-10-18| 932.55
#2016-10-19| 945.90
#2016-10-20| 955.26
#2016-10-21| 949.61
#2016-10-24| 953.38
#2016-10-25| 956.10
#2016-10-26| 954.78
#2016-10-27| 947.54
#2016-10-28| 948.32
#2016-10-31| 948.72
#2016-11-01| 959.38
#2016-11-02| 951.23
#2016-11-03| 946.92
#2016-11-04| 948.80
#2016-11-07| 960.85
#2016-11-08| 967.62
#2016-11-09| 955.83
#2016-11-10| 981.37
#2016-11-11| 968.79
#2016-11-14| 960.48
#2016-11-15| 945.98
#2016-11-16| 948.37
#2016-11-17| 949.33
#2016-11-18| 938.99
#2016-11-21| 939.00
#2016-11-22| 955.16
#2016-11-23| 960.42
#2016-11-24| 959.62
#2016-11-25| 965.26
#2016-11-28| 975.90
#2016-11-29| 971.34
#2016-11-30| 969.92
#2016-12-01| 973.70
#2016-12-02| 970.87
#2016-12-05| 967.81
#2016-12-06| 976.93
#2016-12-07| 982.66
#2016-12-08| 997.67
#2016-12-09| 995.51
#2016-12-12| 989.14
#2016-12-13| 990.40
#2016-12-14| 985.99
#2016-12-15| 972.45
#2016-12-16| 970.48
#2016-12-19| 961.80
#2016-12-20| 958.32
#2016-12-21| 959.44
#2016-12-22| 941.76
#2016-12-23| 934.98
#2016-12-26| 932.09
#2016-12-27| 931.95
#2016-12-28| 941.47
#2016-12-29| 942.89
#2016-12-30| 953.27
#2017-01-02| 956.35
#2017-01-03| 957.85
#2017-01-04| 964.73
#2017-01-05| 984.79
#2017-01-06| 982.77
#2017-01-09| 979.59
#2017-01-10| 985.82
#2017-01-11| 996.33
#2017-01-12|1005.96
#2017-01-13|1008.58
#2017-01-16|1001.72
#2017-01-17|1006.30
#2017-01-18|1009.06
#2017-01-19|1006.71
#2017-01-20|1004.66
#2017-01-23|1017.57
#2017-01-24|1030.34
#2017-01-25|1033.80
#2017-01-26|1036.22
#2017-01-27|1034.21
#2017-01-30|1034.92
#2017-01-31|1032.55
#2017-02-01|1040.25
#2017-02-02|1044.69
#2017-02-03|1044.55
#2017-02-06|1049.83
#2017-02-07|1047.52
#2017-02-08|1047.75
#2017-02-09|1050.97
#2017-02-10|1061.16
#2017-02-13|1068.88
#2017-02-14|1067.34
#2017-02-15|1076.23
#2017-02-16|1072.31
#2017-02-17|1068.61
#2017-02-20|1071.95
#2017-02-21|1073.08
#2017-02-22|1076.43
#2017-02-23|1076.13
#2017-02-24|1069.08
#2017-02-27|1067.18
#2017-02-28|1068.68
#2017-03-01|1065.86
#2017-03-02|1062.90
#2017-03-03|1051.94
#2017-03-06|1056.47
#2017-03-07|1061.04
#2017-03-08|1055.30
#2017-03-09|1038.49
#2017-03-10|1028.74
#2017-03-13|1035.01
#2017-03-14|1042.13
#2017-03-15|1046.07
#2017-03-16|1072.13
#2017-03-17|1075.04
#2017-03-20|1084.77
#2017-03-21|1089.39
#2017-03-22|1077.60
#2017-03-23|1078.62
#2017-03-24|1075.58
#2017-03-27|1069.60
#2017-03-28|1075.00
#2017-03-29|1076.19
#2017-03-30|1071.40
#2017-03-31|1072.53
#2017-04-03|1076.63
#2017-04-04|1079.91
#2017-04-05|1091.60
#2017-04-06|1086.07
#2017-04-07|1083.86
#2017-04-10|1086.91
#2017-04-11|1085.53
#2017-04-12|1084.92
#2017-04-13|1082.77
#2017-04-14|1076.89
#2017-04-17|1075.22
#2017-04-18|1070.85
#2017-04-19|1060.81
#2017-04-20|1058.88
#2017-04-21|1062.89
#2017-04-24|1064.06
#2017-04-25|1076.56
#2017-04-26|1080.18
#2017-04-27|1074.48
#2017-04-28|1073.14
#2017-05-01|1073.13
#2017-05-02|1075.54
#2017-05-03|1074.19
#2017-05-04|1068.63
#2017-05-05|1048.19
#2017-05-08|1049.91
#2017-05-09|1039.73
#2017-05-10|1037.50
#2017-05-11|1044.65
#2017-05-12|1044.90
#2017-05-15|1054.93
#2017-05-16|1059.54
#2017-05-17|1062.81
#2017-05-18|1049.89
#2017-05-19|1049.97
#2017-05-22|1054.58
#2017-05-23|1051.31
#2017-05-24|1049.56
#2017-05-25|1064.03
#2017-05-26|1071.65
#2017-05-29|1069.44
#2017-05-30|1069.80
#2017-05-31|1067.61
#2017-06-01|1062.16
#2017-06-02|1061.27
#2017-06-05|1067.75
#2017-06-06|1069.86
#2017-06-07|1075.21
#2017-06-08|1073.73
#2017-06-09|1077.07
#2017-06-12|1070.90
#2017-06-13|1078.31
#2017-06-14|1080.58
#2017-06-15|1074.17
#2017-06-16|1070.92
#2017-06-19|1080.39
#2017-06-20|1080.29
#2017-06-21|1077.37
#2017-06-22|1073.80
#2017-06-23|1073.17
#2017-06-26|1085.99
#2017-06-27|1086.02
#2017-06-28|1084.41
#2017-06-29|1093.80
#2017-06-30|1096.14
#2017-07-03|1106.60
#2017-07-04|1101.36
#2017-07-05|1110.04
#2017-07-06|1108.10
#2017-07-07|1103.45
#2017-07-10|1100.68
#2017-07-11|1103.88
#2017-07-12|1114.90
#2017-07-13|1126.85
#2017-07-14|1127.22
#2017-07-17|1132.67
#2017-07-18|1135.33
#2017-07-19|1149.13
#2017-07-20|1143.33
#2017-07-21|1142.48
#2017-07-24|1144.71
#2017-07-25|1146.73
#2017-07-26|1147.47
#2017-07-27|1155.63
#2017-07-28|1149.52
#2017-07-31|1164.45
#2017-08-01|1171.87
#2017-08-02|1177.24
#2017-08-03|1173.30
#2017-08-04|1181.81
#2017-08-07|1190.68
#2017-08-08|1195.85
#2017-08-09|1193.03
#2017-08-10|1174.43
#2017-08-11|1152.26
#2017-08-14|1165.10
#2017-08-15|1160.42
#2017-08-16|1163.96
#2017-08-17|1173.96
#2017-08-18|1169.33
#2017-08-21|1168.93
#2017-08-22|1177.96
#2017-08-23|1185.16
#2017-08-24|1190.07
#2017-08-25|1193.47
#2017-08-28|1200.41
#2017-08-29|1197.84
#2017-08-30|1213.57
#2017-08-31|1216.90
#2017-09-01|1223.64
#2017-09-04|1219.54
#2017-09-05|1226.00
#2017-09-06|1226.31
#2017-09-07|1233.72
#2017-09-08|1244.02
#2017-09-11|1248.25
#2017-09-12|1254.29
#2017-09-13|1246.91
#2017-09-14|1243.45
#2017-09-15|1240.74
#2017-09-18|1249.00
#2017-09-19|1243.32
#2017-09-20|1250.02
#2017-09-21|1241.21
#2017-09-22|1222.63
#2017-09-25|1201.60
#2017-09-26|1205.09
#2017-09-27|1201.64
#2017-09-28|1192.88
#2017-09-29|1206.66
#2017-10-02|1206.79
#2017-10-03|1211.01
#2017-10-04|1219.22
#2017-10-05|1221.96
#2017-10-06|1232.94
#2017-10-09|1229.45
#2017-10-10|1231.61
#2017-10-11|1235.95
#2017-10-12|1242.38
#2017-10-13|1244.00
#2017-10-16|1256.88
#2017-10-17|1250.86
#2017-10-18|1245.13
#2017-10-19|1233.04
#2017-10-20|1242.21
#2017-10-23|1239.02
#2017-10-24|1243.67
#2017-10-25|1249.47
#2017-10-26|1250.23
#2017-10-27|1243.76
#2017-10-30|1242.36
#2017-10-31|1242.50
#2017-11-01|1246.70
#2017-11-02|1245.50
#2017-11-03|1248.96
#2017-11-06|1246.05
#2017-11-07|1245.39
#2017-11-08|1240.13
#2017-11-09|1244.73
#2017-11-10|1242.71
#2017-11-13|1240.86
#2017-11-14|1241.61
#2017-11-15|1224.26
#2017-11-16|1222.79
#2017-11-17|1222.34
#2017-11-20|1225.68
#2017-11-21|1230.72
#2017-11-22|1239.20
#2017-11-23|1241.66
#2017-11-24|1236.70
#2017-11-27|1237.79
#2017-11-28|1239.35
#2017-11-29|1243.32
#2017-11-30|1229.92
#2017-12-01|1229.18
#2017-12-04|1236.12
#2017-12-05|1232.31
#2017-12-06|1212.32
#2017-12-07|1214.18
#2017-12-08|1224.86
#2017-12-11|1228.86
#2017-12-12|1225.13
#2017-12-13|1223.82
#2017-12-14|1230.56
#2017-12-15|1233.25
#2017-12-18|1246.68
#2017-12-19|1254.60
#2017-12-20|1256.69
#2017-12-21|1267.40
#2017-12-22|1272.14
#2017-12-25|1273.23
#2017-12-26|1275.48
#2017-12-27|1293.08
#2017-12-28|1304.43
#2017-12-29|1310.60
#2018-01-01|1307.88
#2018-01-02|1325.09
#2018-01-03|1336.85
#2018-01-04|1350.04
#2018-01-05|1358.13
#2018-01-08|1376.44
#2018-01-09|1385.53
#2018-01-10|1382.20
#2018-01-11|1381.23
#2018-01-12|1389.43
#2018-01-15|1385.29
#2018-01-16|1380.42
#2018-01-17|1380.63
#2018-01-18|1378.21
#2018-01-19|1384.35
#2018-01-22|1395.42
#2018-01-23|1406.24
#2018-01-24|1404.83
#2018-01-25|1416.94
#2018-01-26|1424.18
#2018-01-29|1439.78
#2018-01-30|1414.72
#2018-01-31|1413.38
#2018-02-01|1408.51
#2018-02-02|1402.47
#2018-02-05|1388.30
#2018-02-06|1330.64
#2018-02-07|1339.44
#2018-02-08|1335.54
#2018-02-09|1312.84
#2018-02-12|1325.97
#2018-02-13|1332.78
#2018-02-14|1343.16
#2018-02-15|1355.83
#2018-02-16|1352.87
#2018-02-19|1348.20
#2018-02-20|1343.09
#2018-02-21|1361.70
#2018-02-22|1353.62
#2018-02-23|1378.84
#2018-02-26|1390.57
#2018-02-27|1379.09
#2018-02-28|1373.54
#2018-03-01|1363.63
#2018-03-02|1345.99
#2018-03-05|1328.10
#2018-03-06|1339.76
#2018-03-07|1320.23
#2018-03-08|1323.71
#2018-03-09|1322.89
#2018-03-12|1347.07
#2018-03-13|1351.36
#2018-03-14|1350.24
#2018-03-15|1347.59
#2018-03-16|1347.14
#2018-03-19|1331.34
#2018-03-20|1338.42
#2018-03-21|1336.03
#2018-03-22|1334.46
#2018-03-23|1311.73
#2018-03-26|1319.30
#2018-03-27|1333.61
#2018-03-28|1312.93
#2018-03-29|1310.58
#2018-03-30|1313.81
#2018-04-02|1319.51
#2018-04-03|1318.02
#2018-04-04|1301.24
#2018-04-05|1315.13
#2018-04-06|1317.93
#2018-04-09|1337.96
#2018-04-10|1352.75
#2018-04-11|1355.65
#2018-04-12|1350.25
#2018-04-13|1350.10
#2018-04-16|1340.71
#2018-04-17|1331.85
#2018-04-18|1335.40
#2018-04-19|1366.83
#2018-04-20|1354.90
#2018-04-23|1343.35
#2018-04-24|1333.24
#2018-04-25|1321.11
#2018-04-26|1314.55
#2018-04-27|1321.43
#2018-04-30|1326.50
#2018-05-01|1326.48
#2018-05-02|1319.67
#2018-05-03|1310.59
#2018-05-04|1301.17
#2018-05-07|1310.00
#2018-05-08|1313.88
#2018-05-09|1309.63
#2018-05-10|1314.65
#2018-05-11|1336.21
#2018-05-14|1346.00
#2018-05-15|1338.84
#2018-05-16|1341.52
#2018-05-17|1342.58
#2018-05-18|1345.49
#2018-05-21|1337.19
#2018-05-22|1334.79
#2018-05-23|1314.21
#2018-05-24|1316.51
#2018-05-25|1318.21
#2018-05-28|1325.39
#2018-05-29|1320.07
#2018-05-30|1306.95
#2018-05-31|1316.78
#2018-06-01|1320.70
#2018-06-04|1333.65
#2018-06-05|1332.36
#2018-06-06|1342.42
#2018-06-07|1352.34
#2018-06-08|1335.84
#2018-06-11|1334.31
#2018-06-12|1333.25
#2018-06-13|1327.46
#2018-06-14|1313.95
#2018-06-15|1304.45
#2018-06-18|1295.29
#2018-06-19|1265.74
#2018-06-20|1280.19
#2018-06-21|1268.93
#2018-06-22|1275.61
#2018-06-25|1260.15
#2018-06-26|1254.21
#2018-06-27|1237.71
#2018-06-28|1226.54
#2018-06-29|1257.62
#2018-07-02|1252.49
#2018-07-03|1248.84
#2018-07-04|1249.20
#2018-07-05|1233.47
#2018-07-06|1226.82
#2018-07-09|1248.12
#2018-07-10|1254.91
#2018-07-11|1240.47
#2018-07-12|1244.97
#2018-07-13|1248.73
#2018-07-16|1238.04
#2018-07-17|1234.82
#2018-07-18|1231.78
#2018-07-19|1221.28
#2018-07-20|1221.79
#2018-07-23|1236.91
#2018-07-24|1259.19
#2018-07-25|1265.87
#2018-07-26|1272.53
#2018-07-27|1281.88
#2018-07-30|1285.63
#2018-07-31|1289.83
#2018-08-01|1288.83
#2018-08-02|1270.28
#2018-08-03|1269.58
#2018-08-06|1269.96
#2018-08-07|1280.97
#2018-08-08|1287.94
#2018-08-09|1291.01
#2018-08-10|1277.44
#2018-08-13|1254.02
#2018-08-14|1254.99
#2018-08-15|1242.18
#2018-08-16|1231.09
#2018-08-17|1238.74
#2018-08-20|1252.74
#2018-08-21|1263.25
#2018-08-22|1269.51
#2018-08-23|1273.32
#2018-08-24|1270.32
#2018-08-27|1283.15
#2018-08-28|1294.53
#2018-08-29|1297.30
#2018-08-30|1294.60
#2018-08-31|1294.23
#2018-09-03|1281.22
#2018-09-04|1277.07
#2018-09-05|1261.95
#2018-09-06|1261.65
#2018-09-07|1267.31
#2018-09-10|1246.87
#2018-09-11|1236.42
#2018-09-12|1237.88
#2018-09-13|1256.76
#2018-09-14|1267.82
#2018-09-17|1258.24
#2018-09-18|1261.95
#2018-09-19|1273.76
#2018-09-20|1277.36
#2018-09-21|1308.36
#2018-09-24|1292.33
#2018-09-25|1288.25
#2018-09-26|1290.67
#2018-09-27|1295.79
#2018-09-28|1287.05
#2018-10-01|1290.81
#2018-10-02|1275.48
#2018-10-03|1274.32
#2018-10-04|1257.34
#2018-10-05|1237.04
#2018-10-08|1218.07
#2018-10-09|1222.22
#2018-10-10|1231.85
#2018-10-11|1166.98
#2018-10-12|1201.88
#2018-10-15|1184.34
#2018-10-16|1190.77
#2018-10-17|1186.57
#2018-10-18|1178.56
#2018-10-19|1181.18
#2018-10-22|1186.59
#2018-10-23|1166.10
#2018-10-24|1160.34
#2018-10-25|1144.94
#2018-10-26|1139.20
#2018-10-29|1139.72
#2018-10-30|1137.05
#2018-10-31|1158.88
#2018-11-01|1165.58
#2018-11-02|1192.80
#2018-11-05|1191.40
#2018-11-06|1192.49
#2018-11-07|1200.03
#2018-11-08|1203.26
#2018-11-09|1186.91
#2018-11-12|1178.63
#2018-11-13|1179.19
#2018-11-14|1178.63
#2018-11-15|1188.71
#2018-11-16|1191.19
#2018-11-19|1197.24
#2018-11-20|1181.79
#2018-11-21|1175.76
#2018-11-22|1170.66
#2018-11-23|1169.68
#2018-11-26|1168.45
#2018-11-27|1155.57
#2018-11-28|1157.40
#2018-11-29|1166.42
#2018-11-30|1167.84
#2018-12-03|1185.96
#2018-12-04|1188.68
#2018-12-05|1172.96
#2018-12-06|1155.60
#2018-12-07|1157.09
#2018-12-10|1145.14
#2018-12-11|1141.79
#2018-12-12|1155.03
#2018-12-13|1163.35
#2018-12-14|1154.12
#2018-12-17|1156.29
#2018-12-18|1153.04
#2018-12-19|1161.54
#2018-12-20|1157.09
#2018-12-21|1147.20
#2018-12-24|1137.71
#2018-12-25|1128.53
#2018-12-26|1125.81
#2018-12-27|1132.91
#2018-12-28|1146.44
#2018-12-31|1151.51
#2019-01-01|1149.86
#2019-01-02|1122.29
#2019-01-03|1112.70
#2019-01-04|1123.11
#2019-01-07|1145.07
#2019-01-08|1148.09
#2019-01-09|1154.46
#2019-01-10|1154.75
#2019-01-11|1156.48
#2019-01-14|1144.88
#2019-01-15|1155.75
#2019-01-16|1152.42
#2019-01-17|1152.86
#2019-01-18|1160.57
#2019-01-21|1162.89
#2019-01-22|1153.48
#2019-01-23|1148.19
#2019-01-24|1146.28
#2019-01-25|1154.33
#2019-01-28|1153.04
#2019-01-29|1150.44
#2019-01-30|1158.03
#2019-01-31|1170.63
#2019-02-01|1167.86
#2019-02-04|1163.79
#2019-02-05|1163.94
#2019-02-06|1168.95
#2019-02-07|1168.95
#2019-02-08|1159.63
#2019-02-11|1147.36
#2019-02-12|1152.44
#2019-02-13|1158.73
#2019-02-14|1154.73
#2019-02-15|1141.35
#2019-02-18|1149.18
#2019-02-19|1153.37
#2019-02-20|1172.23
#2019-02-21|1179.09
#2019-02-22|1184.53
#2019-02-25|1197.66
#2019-02-26|1194.37
#2019-02-27|1191.96
#2019-02-28|1184.93
#2019-03-01|1189.23
#2019-03-04|1189.82
#2019-03-05|1193.02
#2019-03-06|1195.82
#2019-03-07|1196.29
#2019-03-08|1178.00
#2019-03-11|1183.46
#2019-03-12|1191.89
#2019-03-13|1188.39
#2019-03-14|1185.62
#2019-03-15|1192.99
#2019-03-18|1206.09
#2019-03-19|1202.75
#2019-03-20|1201.97
#2019-03-21|1207.35
#2019-03-22|1210.21
#2019-03-25|1189.14
#2019-03-26|1194.99
#2019-03-27|1197.78
#2019-03-28|1196.92
#2019-03-29|1209.39
#2019-04-01|1211.29
#2019-04-02|1212.72
#2019-04-03|1219.29
#2019-04-04|1214.50
#2019-04-05|1218.53
#2019-04-08|1218.03
#2019-04-09|1225.11
#2019-04-10|1222.16
#2019-04-11|1213.68
#2019-04-12|1206.52
#2019-04-15|1208.57
#2019-04-16|1212.06
#2019-04-17|1213.91
#2019-04-18|1205.02
#2019-04-19|1207.29
#2019-04-22|1201.07
#2019-04-23|1197.11
#2019-04-24|1196.43
#2019-04-25|1188.79
#2019-04-26|1193.75
#2019-04-29|1194.65
#2019-04-30|1195.62
#2019-05-01|1195.63
#2019-05-02|1196.42
#2019-05-03|1194.65
#2019-05-06|1175.67
#2019-05-07|1174.40
#2019-05-08|1163.36
#2019-05-09|1145.60
#2019-05-10|1147.44
#2019-05-13|1130.22
#2019-05-14|1124.35
#2019-05-15|1124.17
#2019-05-16|1123.94
#2019-05-17|1113.33
#2019-05-20|1126.11
#2019-05-21|1129.55
#2019-05-22|1125.04
#2019-05-23|1112.03
#2019-05-24|1121.49
#2019-05-27|1131.53
#2019-05-28|1137.87
#2019-05-29|1127.98
#2019-05-30|1128.66
#2019-05-31|1133.11
#2019-06-03|1136.65
#2019-06-04|1134.89
#2019-06-05|1139.56
#2019-06-06|1134.54
#2019-06-07|1134.46
#2019-06-10|1140.13
#2019-06-11|1148.79
#2019-06-12|1148.02
#2019-06-13|1144.89
#2019-06-14|1141.56
#2019-06-17|1133.15
#2019-06-18|1139.36
#2019-06-19|1151.39
#2019-06-20|1162.91
#2019-06-21|1165.03
#2019-06-24|1169.02
#2019-06-25|1172.64
#2019-06-26|1173.02
#2019-06-27|1176.91
#2019-06-28|1173.27
#2019-07-01|1179.87
#2019-07-02|1171.46
#2019-07-03|1165.70
#2019-07-04|1165.49
#2019-07-05|1156.86
#2019-07-08|1143.56
#2019-07-09|1136.97
#2019-07-10|1137.83
#2019-07-11|1143.48
#2019-07-12|1141.66
#2019-07-15|1146.13
#2019-07-16|1146.21
#2019-07-17|1142.39
#2019-07-18|1137.06
#2019-07-19|1138.07
#2019-07-22|1138.26
#2019-07-23|1139.07
#2019-07-24|1128.95
#2019-07-25|1130.15
#2019-07-26|1124.29
#2019-07-29|1115.83
#2019-07-30|1110.09
#2019-07-31|1109.70
#2019-08-01|1092.16
#2019-08-02|1067.14
#2019-08-05|1039.61
#2019-08-06|1035.41
#2019-08-07|1031.40
#2019-08-08|1038.15
#2019-08-09|1035.52
#2019-08-12|1029.50
#2019-08-13|1011.87
#2019-08-14|1022.22
#2019-08-15|1014.83
#2019-08-16|1024.32
#2019-08-19|1026.28
#2019-08-20|1023.46
#2019-08-21|1020.70
#2019-08-22|1010.26
#2019-08-23|1020.10
#2019-08-26|1001.82
#2019-08-27|1005.28
#2019-08-28|1003.52
#2019-08-29|1009.32
#2019-08-30|1027.60
#2019-09-02|1032.42
#2019-09-03|1017.83
#2019-09-04|1031.49
#2019-09-05|1045.30
#2019-09-06|1049.45
#2019-09-09|1053.09
#2019-09-10|1055.48
#2019-09-11|1070.62
#2019-09-12|1074.15
#2019-09-13|1080.13
#2019-09-16|1084.29
#2019-09-17|1073.38
#2019-09-18|1070.27
#2019-09-19|1060.89
#2019-09-20|1079.88
#2019-09-23|1067.97
#2019-09-24|1060.55
#2019-09-25|1050.39
#2019-09-26|1052.73
#2019-09-27|1042.53
#2019-09-30|1039.06
#2019-10-01|1036.18
#2019-10-02|1029.55
#2019-10-03|1022.38
#2019-10-04|1022.25
#2019-10-07|1023.33
#2019-10-08|1029.56
#2019-10-09|1026.53
#2019-10-10|1025.26
#2019-10-11|1032.39
#2019-10-14|1043.74
#2019-10-15|1046.10
#2019-10-16|1043.87
#2019-10-17|1050.44
#2019-10-18|1051.16
#2019-10-21|1053.13
#2019-10-22|1056.91
#2019-10-23|1050.40
#2019-10-24|1058.25
#2019-10-25|1053.18
#2019-10-28|1055.09
#2019-10-29|1062.75
#2019-10-30|1065.51
#2019-10-31|1063.89
#2019-11-01|1069.66
#2019-11-04|1086.39
#2019-11-05|1095.83
#2019-11-06|1092.38
#2019-11-07|1096.31
#2019-11-08|1096.57
#2019-11-11|1083.91
#2019-11-12|1089.77
#2019-11-13|1076.31
#2019-11-14|1067.28
#2019-11-15|1065.69
#2019-11-18|1074.59
#2019-11-19|1079.09
#2019-11-20|1075.77
#2019-11-21|1034.31
#2019-11-22|1039.18
#2019-11-25|1054.19
#2019-11-26|1054.46
#2019-11-27|1059.16
#2019-11-28|1056.55
#2019-11-29|1043.79
#2019-12-02|1045.73
#2019-12-03|1042.29
#2019-12-04|1042.85
#2019-12-05|1039.76
#2019-12-06|1044.12
#2019-12-09|1046.12
#2019-12-10|1045.41
#2019-12-11|1047.99
#2019-12-12|1058.66
#2019-12-13|1071.52
#2019-12-16|1069.46
#2019-12-17|1084.51
#2019-12-18|1091.45
#2019-12-19|1088.32
#2019-12-20|1089.46
#2019-12-23|1092.87
#2019-12-24|1091.44
#2019-12-25|1090.91
#2019-12-26|1092.74
#2019-12-27|1104.56
#2019-12-30|1110.89
#2019-12-31|1107.22
#2020-01-01|1107.66
#2020-01-02|1117.52
#2020-01-03|1123.00
#2020-01-06|1109.89
#2020-01-07|1113.00
#2020-01-08|1101.02
#2020-01-09|1114.82
#2020-01-10|1114.51
#2020-01-13|1118.69
#2020-01-14|1119.72
#2020-01-15|1116.49
#2020-01-16|1113.75
#2020-01-17|1118.60
#2020-01-20|1110.23
#2020-01-21|1094.32
#2020-01-22|1094.24
#2020-01-23|1086.82
#2020-01-24|1088.20
#2020-01-27|1078.30
#2020-01-28|1072.11
#2020-01-29|1065.82
#2020-01-30|1027.28
#2020-01-31|1023.57
#2020-02-03|1010.15
#2020-02-04|1030.56
#2020-02-05|1037.45
#2020-02-06|1054.43
#2020-02-07|1047.37
#2020-02-10|1044.73
#2020-02-11|1050.90
#2020-02-12|1057.38
#2020-02-13|1057.24
#2020-02-14|1057.01
#2020-02-17|1057.01
#2020-02-18|1049.20
#2020-02-19|1054.71
#2020-02-20|1049.43
#2020-02-21|1042.09
#2020-02-24|1014.76
#2020-02-25|1012.69
#2020-02-26| 997.78
#2020-02-27| 998.06
#2020-02-28| 969.33
#2020-03-02| 969.15
#2020-03-03| 982.10
#2020-03-04| 990.13
#2020-03-05| 997.77
#2020-03-06| 978.14
#2020-03-09| 921.92
#2020-03-10| 924.96
#2020-03-11| 921.16
#2020-03-12| 866.06
#2020-03-13| 842.21
#2020-03-16| 801.44
#2020-03-17| 780.89
#2020-03-18| 746.92
#2020-03-19| 708.22
#2020-03-20| 752.34
#2020-03-23| 701.60
#2020-03-24| 727.37
#2020-03-25| 761.47
#2020-03-26| 767.64
#2020-03-27| 772.73
#2020-03-30| 761.57
#2020-03-31| 775.47
#2020-04-01| 761.22
#2020-04-02| 765.95
#2020-04-03| 762.42
#2020-04-06| 776.27
#2020-04-07| 805.71
#2020-04-08| 808.18
#2020-04-09| 817.56
#2020-04-10| 821.92
#2020-04-13| 821.21
#2020-04-14| 838.40
#2020-04-15| 847.34
#2020-04-16| 836.76
#2020-04-17| 847.43
#2020-04-20| 842.67
#2020-04-21| 817.78
#2020-04-22| 820.25
#2020-04-23| 827.76
#2020-04-24| 818.55
#2020-04-27| 835.06
#2020-04-28| 839.81
#2020-04-29| 854.72
#2020-04-30| 889.23
#2020-05-01| 889.22
#2020-05-04| 851.85
#2020-05-05| 856.35
#2020-05-06| 856.95
#2020-05-07| 853.01
#2020-05-08| 863.91
#2020-05-11| 873.10
#2020-05-12| 865.69
#2020-05-13| 869.25
#2020-05-14| 853.88
#2020-05-15| 857.75
#2020-05-18| 863.62
#2020-05-19| 876.09
#2020-05-20| 879.94
#2020-05-21| 883.46
#2020-05-22| 860.66
#2020-05-25| 860.64
#2020-05-26| 875.06
#2020-05-27| 876.55
#2020-05-28| 875.57
#2020-05-29| 875.68
#2020-06-01| 892.63
#2020-06-02| 903.58
#2020-06-03| 918.40
#2020-06-04| 922.38
#2020-06-05| 938.09
#2020-06-08| 947.67
#2020-06-09| 947.58
#2020-06-10| 945.90
#2020-06-11| 927.22
#2020-06-12| 919.54
#2020-06-15| 902.90
#2020-06-16| 921.77
#2020-06-17| 924.08
#2020-06-18| 928.30
#2020-06-19| 925.20
#2020-06-22| 928.82
#2020-06-23| 935.19
#2020-06-24| 930.94
#2020-06-25| 928.71
#2020-06-26| 926.96
#2020-06-29| 920.25
#2020-06-30| 926.35
#2020-07-01| 931.36
#2020-07-02| 945.68
#2020-07-03| 953.38
#2020-07-06| 976.50
#2020-07-07| 966.73
#2020-07-08| 976.57
#2020-07-09| 984.26
#2020-07-10| 966.54
#2020-07-13| 978.54
#2020-07-14| 965.39
#2020-07-15| 967.01
#2020-07-16| 962.45
#2020-07-17| 963.37
#2020-07-20| 970.04
#2020-07-21| 975.21
#2020-07-22| 973.36
#2020-07-23| 973.41
#2020-07-24| 957.73
#2020-07-27| 955.83
#2020-07-28| 950.21
#2020-07-29| 956.49
#2020-07-30| 953.10
#2020-07-31| 958.04
#2020-08-03| 949.58
#2020-08-04| 960.48
#2020-08-05| 975.61
#2020-08-06| 988.52
#2020-08-07| 986.75
#2020-08-10| 995.40
#2020-08-11| 993.37
#2020-08-12| 988.44
#2020-08-13| 993.16
#2020-08-14| 993.91
#2020-08-17|1009.39
#2020-08-18|1016.25
#2020-08-19|1013.43
#2020-08-20| 997.81
#2020-08-21|1003.59
#2020-08-24|1007.19
#2020-08-25|1010.93
#2020-08-26|1010.43
#2020-08-27|1009.77
#2020-08-28|1012.29
#2020-08-31|1003.83
#2020-09-01|1016.61
#2020-09-02|1019.61
#2020-09-03|1020.09
#2020-09-04|1014.36
#2020-09-07|1023.09
#2020-09-08|1018.00
#2020-09-09|1016.19
#2020-09-10|1012.23
#2020-09-11|1011.10
#2020-09-14|1018.25
#2020-09-15|1024.24
#2020-09-16|1028.35
#2020-09-17|1024.29
#2020-09-18|1038.87
#2020-09-21|1024.95
#2020-09-22|1005.65
#2020-09-23| 996.93
#2020-09-24| 964.28
#2020-09-25| 973.52
#2020-09-28| 988.12
#2020-09-29| 991.60
#2020-09-30| 990.97
#2020-10-01| 996.14
#2020-10-02| 995.62
#2020-10-05|1004.71
#2020-10-06|1023.45
#2020-10-07|1019.30
#2020-10-08|1025.66
#2020-10-09|1023.11
#2020-10-12|1028.32
#2020-10-13|1028.47
#2020-10-14|1030.32
#2020-10-15|1023.76
#2020-10-16|1027.19
#2020-10-19|1030.43
#2020-10-20|1034.46
#2020-10-21|1041.97
#2020-10-22|1045.75
#2020-10-23|1043.86
#2020-10-26|1040.14
#2020-10-27|1046.00
#2020-10-28|1043.87
#2020-10-29|1039.12
#2020-10-30|1034.27
#2020-11-02|1041.09
#2020-11-03|1053.23
#2020-11-04|1051.34
#2020-11-05|1072.38
#2020-11-06|1085.77
#2020-11-09|1100.50
#2020-11-10|1101.29
#2020-11-11|1120.86
#2020-11-12|1115.24
#2020-11-13|1121.10
#2020-11-16|1133.87
#2020-11-17|1141.08
#2020-11-18|1152.62
#2020-11-19|1149.99
#2020-11-20|1157.38
#2020-11-23|1178.37
#2020-11-24|1174.24
#2020-11-25|1171.64
#2020-11-26|1191.44
#2020-11-27|1190.83
#2020-11-30|1185.01
#2020-12-01|1201.29
#2020-12-02|1205.53
#2020-12-03|1216.17
#2020-12-04|1232.16
#2020-12-07|1232.20
#2020-12-08|1232.57
#2020-12-09|1233.33
#2020-12-10|1235.11
#2020-12-11|1235.44
#2020-12-14|1239.40
#2020-12-15|1238.94
#2020-12-16|1256.11
#2020-12-17|1260.93
#2020-12-18|1271.06
#2020-12-21|1274.89
#2020-12-22|1257.34
#2020-12-23|1266.67
#2020-12-24|1279.37
#2020-12-25|1283.10
#2020-12-28|1303.80
#2020-12-29|1304.35
#2020-12-30|1322.49
#2020-12-31|1324.95
#2021-01-01|1325.63
#2021-01-04|1358.75
#2021-01-05|1356.79
#2021-01-06|1354.37
#2021-01-07|1384.52
#2021-01-08|1390.63
#2021-01-11|1374.54
#2021-01-12|1367.25
#2021-01-13|1376.67
#2021-01-14|1372.55
#2021-01-15|1355.32
#2021-01-18|1336.68
#2021-01-19|1343.89
#2021-01-20|1346.93
#2021-01-21|1352.09
#2021-01-22|1331.43
#2021-01-25|1349.89
#2021-01-26|1335.90
#2021-01-27|1317.27
#2021-01-28|1288.45
#2021-01-29|1267.65
#2021-02-01|1308.21
#2021-02-02|1333.42
#2021-02-03|1336.13
#2021-02-04|1336.33
#2021-02-05|1330.47
#2021-02-08|1356.02
#2021-02-09|1369.26
#2021-02-10|1378.47
#2021-02-11|1382.14
#2021-02-12|1378.09
#2021-02-15|1380.55
#2021-02-16|1419.65
#2021-02-17|1440.40
#2021-02-18|1448.35
#2021-02-19|1448.69
#2021-02-22|1473.87
#2021-02-23|1496.63
#2021-02-24|1465.27
#2021-02-25|1505.43
#2021-02-26|1451.08
#2021-03-01|1467.17
#2021-03-02|1454.03
#2021-03-03|1505.59
#2021-03-04|1469.32
#2021-03-05|1444.51
#2021-03-08|1435.17
#2021-03-09|1433.75
#2021-03-10|1452.33
#2021-03-11|1483.72
#2021-03-12|1480.25
#2021-03-15|1479.84
#2021-03-16|1474.72
#2021-03-17|1465.95
#2021-03-18|1469.41
#2021-03-19|1450.17
#2021-03-22|1463.65
#2021-03-23|1443.64
#2021-03-24|1413.32
#2021-03-25|1418.86
#2021-03-26|1444.52
#2021-03-29|1454.82
#2021-03-30|1467.25
#2021-03-31|1463.39
#2021-04-01|1488.77
#2021-04-02|1487.73
#2021-04-05|1484.90
#2021-04-06|1503.25
#2021-04-07|1522.16
#2021-04-08|1556.86
#2021-04-09|1554.26
#2021-04-12|1542.31
#2021-04-13|1550.67
#2021-04-14|1573.30
#2021-04-15|1602.68
#2021-04-16|1636.51
#2021-04-19|1673.05
#2021-04-20|1669.45
#2021-04-21|1661.15
#2021-04-22|1670.16
#2021-04-23|1664.17
#2021-04-26|1699.68
#2021-04-27|1714.91
#2021-04-28|1705.68
#2021-04-29|1743.12
#2021-04-30|1731.54
#2021-05-03|1723.32
#2021-05-04|1713.59
#2021-05-05|1740.83
#2021-05-06|1770.86
#2021-05-07|1787.96
#2021-05-10|1859.14
#2021-05-11|1804.01
#2021-05-12|1737.61
#2021-05-13|1686.13
#2021-05-14|1671.52
#2021-05-17|1640.89
#2021-05-18|1699.43
#2021-05-19|1713.96
#2021-05-20|1666.76
#2021-05-21|1688.27
#2021-05-24|1680.09
#2021-05-25|1695.74
#2021-05-26|1696.22
#2021-05-27|1699.32
#2021-05-28|1721.99
#2021-05-31|1745.36
#2021-06-01|1745.68
#2021-06-02|1772.45
#2021-06-03|1778.88
#2021-06-04|1754.17
#2021-06-07|1759.45
#2021-06-08|1742.00
#2021-06-09|1725.92
#2021-06-10|1731.60
#2021-06-11|1745.14
#2021-06-14|1741.77
#2021-06-15|1732.21
#2021-06-16|1702.15
#2021-06-17|1688.18
#2021-06-18|1663.83
#2021-06-21|1643.20
#2021-06-22|1669.82
#2021-06-23|1670.47
#2021-06-24|1682.45
#2021-06-25|1708.58
#2021-06-28|1722.73
#2021-06-29|1718.41
#2021-06-30|1734.09
#2021-07-01|1735.23
#2021-07-02|1725.00
#2021-07-05|1762.22
#2021-07-06|1761.32
#2021-07-07|1760.22
#2021-07-08|1739.77
#2021-07-09|1746.86
#2021-07-12|1752.88
#2021-07-13|1744.89
#2021-07-14|1731.21
#2021-07-15|1762.26
#2021-07-16|1763.80
#2021-07-19|1753.29
#2021-07-20|1716.09
#2021-07-21|1715.11
#2021-07-22|1746.82
#2021-07-23|1754.65
#2021-07-26|1739.98
#2021-07-27|1727.62
#2021-07-28|1730.92
#2021-07-29|1784.93
#2021-07-30|1779.41
#2021-08-02|1806.01
#2021-08-03|1788.48
#2021-08-04|1801.13
#2021-08-05|1785.85
#2021-08-06|1785.88
#2021-08-09|1779.16
#2021-08-10|1758.68
#2021-08-11|1774.40
#2021-08-12|1795.23
#2021-08-13|1793.36
#2021-08-16|1780.56
#2021-08-17|1743.00
#2021-08-18|1754.80
#2021-08-19|1709.17
#2021-08-20|1664.72
#2021-08-23|1693.65
#2021-08-24|1724.02
#2021-08-25|1739.30
#2021-08-26|1740.90
#2021-08-27|1760.66
#2021-08-30|1805.24
#2021-08-31|1836.97
#2021-09-01|1809.71
#2021-09-02|1809.45
#2021-09-03|1820.14
#2021-09-06|1826.30
#2021-09-07|1829.16
#2021-09-08|1809.59
#2021-09-09|1830.07
#2021-09-10|1848.38
#2021-09-13|1871.49
#2021-09-14|1852.83
#2021-09-15|1857.29
#2021-09-16|1836.03
#2021-09-17|1812.23
#2021-09-20|1764.63
#2021-09-21|1780.99
#2021-09-22|1759.42
#2021-09-23|1775.71
#2021-09-24|1757.98
#2021-09-27|1752.37
#2021-09-28|1762.27
#2021-09-29|1750.16
#2021-09-30|1763.33
#2021-10-01|1740.87
#2021-10-04|1737.18
#2021-10-05|1754.08
#2021-10-06|1731.58
#2021-10-07|1747.05
#2021-10-08|1729.50
#2021-10-11|1734.72
#2021-10-12|1724.42
#2021-10-13|1726.78
#2021-10-14|1737.93
#2021-10-15|1759.68
#2021-10-18|1794.94
#2021-10-19|1790.71
#2021-10-20|1779.62
#2021-10-21|1766.25
#2021-10-22|1739.76
#2021-10-25|1745.40
#2021-10-26|1762.75
#2021-10-27|1746.70
#2021-10-28|1714.44
#2021-10-29|1719.23
#2021-11-01|1716.67
#2021-11-02|1700.87
#2021-11-03|1709.81
#2021-11-04|1712.08
#2021-11-05|1699.81
#2021-11-08|1727.20
#2021-11-09|1733.03
#2021-11-10|1719.47
#2021-11-11|1728.65
#2021-11-12|1734.68
#2021-11-15|1720.87
#2021-11-16|1715.07
#2021-11-17|1710.72
#2021-11-18|1705.84
#2021-11-19|1704.02
#2021-11-22|1705.67
#2021-11-23|1714.93
#2021-11-24|1718.08
#2021-11-25|1721.61
#2021-11-26|1673.15
#2021-11-29|1656.23
#2021-11-30|1642.64
#2021-12-01|1656.76
#2021-12-02|1657.68
#2021-12-03|1660.69
#2021-12-06|1648.79
#2021-12-07|1674.58
#2021-12-08|1687.79
#2021-12-09|1696.46
#2021-12-10|1688.50
#2021-12-13|1687.10
#2021-12-14|1670.57
#2021-12-15|1663.47
#2021-12-16|1671.37
#2021-12-17|1680.35
#2021-12-20|1648.62
#2021-12-21|1670.92
#2021-12-22|1682.13
#2021-12-23|1697.83
#2021-12-24|1698.01
#2021-12-27|1700.41
#2021-12-28|1711.28
#2021-12-29|1710.47
#2021-12-30|1703.82
#2021-12-31|1718.82
#2022-01-03|1730.13
#2022-01-04|1721.43
#2022-01-05|1723.67
#2022-01-06|1716.58
#2022-01-07|1719.06
#2022-01-10|1732.41
#2022-01-11|1726.21
#2022-01-12|1749.80
#2022-01-13|1773.46
#2022-01-14|1757.77
#2022-01-17|1751.71
#2022-01-18|1735.85
#2022-01-19|1730.60
#2022-01-20|1743.85
#2022-01-21|1732.47
#2022-01-24|1700.82
#2022-01-25|1686.04
#2022-01-26|1694.44
#2022-01-27|1676.71
#2022-01-28|1668.70
#2022-01-31|1670.81
#2022-02-01|1687.24
#2022-02-02|1692.51
#2022-02-03|1689.43
#2022-02-04|1705.01
#2022-02-07|1723.96
#2022-02-08|1730.67
#2022-02-09|1758.95
#2022-02-10|1778.51
#2022-02-11|1767.97
#2022-02-14|1737.71
#2022-02-15|1742.67
#2022-02-16|1755.59
#2022-02-17|1767.41
#2022-02-18|1765.44
#2022-02-21|1762.35
#2022-02-22|1743.93
#2022-02-23|1751.40
#2022-02-24|1694.72
#2022-02-25|1724.31
#2022-02-28|1746.29
#2022-03-01|1762.08
#2022-03-02|1786.29
#2022-03-03|1798.41
#2022-03-04|1768.71
#2022-03-07|1754.62
#2022-03-08|1702.40
#2022-03-09|1708.54
#2022-03-10|1734.55
#2022-03-11|1728.44
#2022-03-14|1705.99
#2022-03-15|1651.57
#2022-03-16|1691.63
#2022-03-17|1740.01
#2022-03-18|1749.47
#2022-03-21|1752.98
#2022-03-22|1767.02
#2022-03-23|1778.49
#2022-03-24|1793.08
#2022-03-25|1788.48
#2022-03-28|1778.48
#2022-03-29|1777.98
#2022-03-30|1777.86
#2022-03-31|1768.12
#2022-04-01|1778.58
#2022-04-04|1798.01
#2022-04-05|1804.12
#2022-04-06|1804.27
#2022-04-07|1775.12
#2022-04-08|1805.05
#2022-04-11|1779.07
#2022-04-12|1758.00
#2022-04-13|1780.27
#2022-04-14|1787.46
#2022-04-15|1781.09
#2022-04-18|1768.94
#2022-04-19|1759.41
#2022-04-20|1746.62
#2022-04-21|1736.62
#2022-04-22|1719.80
#2022-04-25|1655.54
#2022-04-26|1650.69
#2022-04-27|1645.68
#2022-04-28|1659.44
#2022-04-29|1670.20
#2022-05-02|1672.85
#2022-05-03|1663.45
#2022-05-04|1648.36
#2022-05-05|1653.96
#2022-05-06|1603.34
#2022-05-09|1566.10
#2022-05-10|1537.60
#2022-05-11|1536.64
#2022-05-12|1483.57
#2022-05-13|1489.05
#2022-05-16|1490.66
#2022-05-17|1539.06
#2022-05-18|1548.54
#2022-05-19|1517.98
#2022-05-20|1550.59
#2022-05-23|1531.59
#2022-05-24|1520.25
#2022-05-25|1518.24
#2022-05-26|1529.68
#2022-05-27|1543.99
#2022-05-30|1566.92
#2022-05-31|1585.59
#2022-06-01|1572.44
#2022-06-02|1569.92
#2022-06-03|1562.75
#2022-06-06|1581.78
#2022-06-07|1566.47
#2022-06-08|1572.35
#2022-06-09|1564.62
#2022-06-10|1552.15
#2022-06-13|1514.03
#2022-06-14|1508.75
#2022-06-15|1505.18
#2022-06-16|1475.73
#2022-06-17|1461.94
#2022-06-20|1432.66
#2022-06-21|1459.80
#2022-06-22|1423.79
#2022-06-23|1417.34
#2022-06-24|1428.10
#2022-06-27|1447.77
#2022-06-28|1449.36
#2022-06-29|1429.36
#2022-06-30|1407.13
#2022-07-01|1397.90
#2022-07-04|1389.82
#2022-07-05|1392.68
#2022-07-06|1360.83
#2022-07-07|1370.76
#2022-07-08|1376.25
#2022-07-11|1367.88
#2022-07-12|1334.49
#2022-07-13|1344.39
#2022-07-14|1342.51
#2022-07-15|1322.74
#2022-07-18|1354.02
#2022-07-19|1363.14
#2022-07-20|1371.13
#2022-07-21|1377.17
#2022-07-22|1381.49
#2022-07-25|1391.07
#2022-07-26|1387.16
#2022-07-27|1387.06
#2022-07-28|1402.88
#2022-07-29|1421.75
#2022-08-01|1439.15
#2022-08-02|1422.56
#2022-08-03|1413.49
#2022-08-04|1414.01
#2022-08-05|1430.32
#2022-08-08|1427.18
#2022-08-09|1433.80
#2022-08-10|1435.17
#2022-08-11|1457.64
#2022-08-12|1473.01
#2022-08-15|1475.38
#2022-08-16|1471.11
#2022-08-17|1477.19
#2022-08-18|1469.92
#2022-08-19|1464.23
#2022-08-22|1449.26
#2022-08-23|1449.29
#2022-08-24|1446.75
#2022-08-25|1461.77
#2022-08-26|1468.99
#2022-08-29|1439.60
#2022-08-30|1453.47
#2022-08-31|1453.50
#2022-09-01|1428.19
#2022-09-02|1412.80
#2022-09-05|1418.20
#2022-09-06|1425.64
#2022-09-07|1416.37
#2022-09-08|1428.84
#2022-09-09|1437.43
#2022-09-12|1453.76
#2022-09-13|1463.09
#2022-09-14|1447.09
#2022-09-15|1443.17
#2022-09-16|1413.77
#2022-09-19|1396.31
#2022-09-20|1405.67
#2022-09-21|1389.72
#2022-09-22|1376.52
#2022-09-23|1360.07
#2022-09-26|1312.20
#2022-09-27|1312.91
#2022-09-28|1272.71
#2022-09-29|1283.45
#2022-09-30|1302.08
#2022-10-03|1291.26
#2022-10-04|1316.32
#2022-10-05|1336.47
#2022-10-06|1346.23
#2022-10-07|1331.35
#2022-10-10|1318.42
#2022-10-11|1291.48
#2022-10-12|1296.40
#2022-10-13|1276.86
#2022-10-14|1284.70
#2022-10-17|1281.11
#2022-10-18|1296.46
#2022-10-19|1288.25
#2022-10-20|1297.95
#2022-10-21|1288.08
#2022-10-24|1281.91
#2022-10-25|1281.64
#2022-10-26|1288.95
#2022-10-27|1311.19
#2022-10-28|1293.60
#2022-10-31|1287.22
#2022-11-01|1305.41
#2022-11-02|1317.31
#2022-11-03|1306.14
#2022-11-04|1333.56
#2022-11-07|1366.45
#2022-11-08|1370.94
#2022-11-09|1379.88
#2022-11-10|1366.35
#2022-11-11|1422.97
#2022-11-14|1445.93
#2022-11-15|1458.12
#2022-11-16|1439.31
#2022-11-17|1425.10
#2022-11-18|1419.04
#2022-11-21|1413.23
#2022-11-22|1419.12
#2022-11-23|1425.54
#2022-11-24|1447.87
#2022-11-25|1448.87
#2022-11-28|1433.80
#2022-11-29|1452.16
#2022-11-30|1479.50
#2022-12-01|1501.12
#2022-12-02|1497.36
#2022-12-05|1517.06
#2022-12-06|1493.45
#2022-12-07|1475.94
#2022-12-08|1479.94
#2022-12-09|1487.73
#2022-12-12|1474.16
#2022-12-13|1467.41
#2022-12-14|1488.05
#2022-12-15|1479.50
#2022-12-16|1468.17
#2022-12-19|1458.06
#2022-12-20|1433.87
#2022-12-21|1440.44
#2022-12-22|1448.16
#2022-12-23|1424.41
#2022-12-26|1435.73
#2022-12-27|1455.21
#2022-12-28|1459.12
#2022-12-29|1451.81
#2022-12-30|1457.54
#2023-01-02|1466.87
#2023-01-03|1476.51
#2023-01-04|1463.37
#2023-01-05|1473.77
#2023-01-06|1471.72
#2023-01-09|1514.93
#2023-01-10|1520.63
#2023-01-11|1524.19
#2023-01-12|1531.70
#2023-01-13|1544.16
#2023-01-16|1545.68
#2023-01-17|1546.80
#2023-01-18|1560.95
#2023-01-19|1561.44
#2023-01-20|1567.75
#2023-01-23|1566.71
#2023-01-24|1561.37
#2023-01-25|1559.49
#2023-01-26|1566.05
#2023-01-27|1563.14
#2023-01-30|1566.36
#2023-01-31|1565.25
#2023-02-01|1583.34
#2023-02-02|1582.01
#2023-02-03|1573.04
#2023-02-06|1538.42
#2023-02-07|1535.45
#2023-02-08|1543.00
#2023-02-09|1539.23
#2023-02-10|1523.01
#2023-02-13|1517.83
#2023-02-14|1527.62
#2023-02-15|1516.65
#2023-02-16|1519.31
#2023-02-17|1515.47
#2023-02-20|1526.15
#2023-02-21|1528.85
#2023-02-22|1512.43
#2023-02-23|1515.13
#2023-02-24|1490.50
#2023-02-27|1477.21
#2023-02-28|1469.36
#2023-03-01|1480.04
#2023-03-02|1482.02
#2023-03-03|1490.79
#2023-03-06|1497.92
#2023-03-07|1497.31
#2023-03-08|1482.90
#2023-03-09|1468.07
#2023-03-10|1451.26
#2023-03-13|1461.32
#2023-03-14|1446.46
#2023-03-15|1448.39
#2023-03-16|1419.46
#2023-03-17|1445.05
#2023-03-20|1437.14
#2023-03-21|1440.91
#2023-03-22|1446.50
#2023-03-23|1463.73
#2023-03-24|1454.73
#2023-03-27|1450.44
#2023-03-28|1456.15
#2023-03-29|1464.96
#2023-03-30|1466.56
#2023-03-31|1471.37
#2023-04-03|1467.30
#2023-04-04|1467.13
#2023-04-05|1470.20
#2023-04-06|1472.80
#2023-04-07|1475.93
#2023-04-10|1481.24
#2023-04-11|1500.68
#2023-04-12|1506.47
#2023-04-13|1510.30
#2023-04-14|1525.54
#2023-04-17|1524.47
#2023-04-18|1520.60
#2023-04-19|1517.12
#2023-04-20|1508.32
#2023-04-21|1498.69
#2023-04-24|1498.11
#2023-04-25|1482.98
#2023-04-26|1487.10
#2023-04-27|1491.17
#2023-04-28|1496.56
#2023-05-01|1496.56
#2023-05-02|1505.12
#2023-05-03|1502.97
#2023-05-04|1512.57
#2023-05-05|1502.75
#2023-05-08|1508.55
#2023-05-09|1497.14
#2023-05-10|1493.28
#2023-05-11|1475.47
#2023-05-12|1449.83
#2023-05-15|1452.43
#2023-05-16|1458.07
#2023-05-17|1451.21
#2023-05-18|1451.22
#2023-05-19|1448.73
#2023-05-22|1452.35
#2023-05-23|1448.16
#2023-05-24|1444.89
#2023-05-25|1427.05
#2023-05-26|1430.16
#2023-05-29|1437.42
#2023-05-30|1429.30
#2023-05-31|1417.69
#2023-06-01|1423.54
#2023-06-02|1450.00
#2023-06-05|1453.82
#2023-06-06|1457.57
#2023-06-07|1466.12
#2023-06-08|1463.47
#2023-06-09|1467.34
#2023-06-12|1464.79
#2023-06-13|1468.51
#2023-06-14|1480.27
#2023-06-15|1482.53
#2023-06-16|1495.69
#2023-06-19|1485.31
#2023-06-20|1476.07
#2023-06-21|1471.24
#2023-06-22|1466.68
#2023-06-23|1457.86
#2023-06-26|1458.49
#2023-06-27|1462.49
#2023-06-28|1460.71
#2023-06-29|1457.25
#2023-06-30|1458.47
#2023-07-03|1475.43
#2023-07-04|1474.88
#2023-07-05|1476.01
#2023-07-06|1458.31
#2023-07-07|1444.18
#2023-07-10|1452.72
#2023-07-11|1464.20
#2023-07-12|1469.75
#2023-07-13|1485.09
#2023-07-14|1505.97
#2023-07-17|1501.58
#2023-07-18|1495.56
#2023-07-19|1495.78
#2023-07-20|1505.74
#2023-07-21|1494.72
#2023-07-24|1485.82
#2023-07-25|1509.17
#2023-07-26|1521.78
#2023-07-27|1524.94
#2023-07-28|1517.25
#2023-07-31|1527.51
#2023-08-01|1530.28
#2023-08-02|1505.04
#2023-08-03|1496.35
#2023-08-04|1503.42
#2023-08-07|1503.97
#2023-08-08|1494.78
#2023-08-09|1498.05
#2023-08-10|1486.39
#2023-08-11|1475.30
#2023-08-14|1449.41
#2023-08-15|1441.36
#2023-08-16|1425.56
#2023-08-17|1419.22
#2023-08-18|1410.45
#2023-08-21|1411.99
#2023-08-22|1417.57
#2023-08-23|1419.58
#2023-08-24|1427.38
#2023-08-25|1419.25
#2023-08-28|1419.63
#2023-08-29|1436.61
#2023-08-30|1447.34
#2023-08-31|1443.96
#2023-09-01|1460.99
#2023-09-04|1491.13
#2023-09-05|1486.11
#2023-09-06|1475.13
#2023-09-07|1468.38
#2023-09-08|1467.27
#2023-09-11|1475.01
#2023-09-12|1463.53
#2023-09-13|1466.85
#2023-09-14|1485.04
#2023-09-15|1493.14
#2023-09-18|1479.67
#2023-09-19|1481.81
#2023-09-20|1471.28
#2023-09-21|1454.14
#2023-09-22|1457.20
#2023-09-25|1452.37
#2023-09-26|1439.23
#2023-09-27|1428.27
#2023-09-28|1416.53
#2023-09-29|1430.66
#2023-10-02|1430.08
#2023-10-03|1407.70
#2023-10-04|1386.85
#2023-10-05|1391.68
#2023-10-06|1404.28
#2023-10-09|1403.54
#2023-10-10|1415.79
#2023-10-11|1425.33
#2023-10-12|1435.89
#2023-10-13|1425.49
#2023-10-16|1427.75
#2023-10-17|1426.44
#2023-10-18|1426.00
#2023-10-19|1407.81
#2023-10-20|1392.68
#2023-10-23|1373.18
#2023-10-24|1375.96
#2023-10-25|1384.61
#2023-10-26|1365.49
#2023-10-27|1373.15
#2023-10-30|1376.20
#2023-10-31|1372.76
#2023-11-01|1360.93
#2023-11-02|1378.01
#2023-11-03|1392.51
#2023-11-06|1411.72
#2023-11-07|1405.17
#2023-11-08|1399.37
#2023-11-09|1398.61
#2023-11-10|1390.97
#2023-11-13|1395.23
#2023-11-14|1399.16
#2023-11-15|1437.74
#2023-11-16|1440.68
#2023-11-17|1437.47
#2023-11-20|1436.74
#2023-11-21|1458.23
#2023-11-22|1446.96
#2023-11-23|1447.90
#2023-11-24|1443.35
#2023-11-27|1443.29
#2023-11-28|1454.43
#2023-11-29|1465.52
#2023-11-30|1466.24
#2023-12-01|1466.38
#2023-12-04|1477.36
#2023-12-05|1469.57
#2023-12-06|1475.08
#2023-12-07|1462.60
#2023-12-08|1459.94
#2023-12-11|1454.39
#2023-12-12|1456.05
#2023-12-13|1446.73
#2023-12-14|1467.62
#2023-12-15|1494.42
#2023-12-18|1492.62
#2023-12-19|1485.66
#2023-12-20|1479.46
#2023-12-21|1481.73
#2023-12-22|1491.42
#2023-12-25|1490.68
#2023-12-26|1502.03
#2023-12-27|1517.98
#2023-12-28|1538.82
#2023-12-29|1538.98
#2024-01-01|1541.25
#2024-01-02|1540.56
#2024-01-03|1518.58
#2024-01-04|1518.57
#2024-01-05|1514.39
#2024-01-08|1506.64
#2024-01-09|1500.66
#2024-01-10|1495.47
#2024-01-11|1493.25
#2024-01-12|1496.79
#2024-01-15|1496.32
#2024-01-16|1478.82
#2024-01-17|1436.28
#2024-01-18|1434.03
#2024-01-19|1439.70
#2024-01-22|1434.02
#2024-01-23|1419.73
#2024-01-24|1448.09
#2024-01-25|1458.69
#2024-01-26|1457.82
#2024-01-29|1469.20
#2024-01-30|1456.61
#2024-01-31|1453.97
#2024-02-01|1452.29
#2024-02-02|1465.01
#2024-02-05|1444.86
#2024-02-06|1460.88
#2024-02-07|1465.83
#2024-02-08|1461.00
#2024-02-09|1452.55
#2024-02-12|1439.36
#2024-02-13|1432.05
#2024-02-14|1434.13
#2024-02-15|1434.74
#2024-02-16|1455.04
#2024-02-19|1465.89
#2024-02-20|1466.54
#2024-02-21|1473.92
#2024-02-22|1485.20
#2024-02-23|1481.37
#2024-02-26|1473.94
#2024-02-27|1473.25
#2024-02-28|1457.13
#2024-02-29|1466.99
#2024-03-01|1486.17
#2024-03-04|1490.65
#2024-03-05|1483.04
#2024-03-06|1494.70
#2024-03-07|1510.03
#2024-03-08|1513.59
#2024-03-11|1511.51
#2024-03-12|1506.59
#2024-03-13|1482.29
#2024-03-14|1499.14
#2024-03-15|1496.93
#2024-03-18|1506.13
#2024-03-19|1490.71
#2024-03-20|1476.92
#2024-03-21|1509.40
#2024-03-22|1502.46
#2024-03-25|1512.11
#2024-03-26|1510.16
#2024-03-27|1508.64
#2024-03-28|1517.97
#2024-03-29|1519.11
#2024-04-01|1544.88
#2024-04-02|1559.51
#2024-04-03|1572.33
#2024-04-04|1578.65
#2024-04-05|1578.49
#2024-04-08|1591.92
#2024-04-09|1607.50
#2024-04-10|1623.78
#2024-04-11|1613.26
#2024-04-12|1608.08
#2024-04-15|1593.35
#2024-04-16|1571.33
#2024-04-17|1571.56
#2024-04-18|1584.91
#2024-04-19|1577.04
#2024-04-22|1573.98
#2024-04-23|1563.50
#2024-04-24|1591.64
#2024-04-25|1596.86
#2024-04-26|1610.51
#2024-04-29|1626.30
#2024-04-30|1619.93
#2024-05-01|1619.83
#2024-05-02|1626.63
#2024-05-03|1623.33
#2024-05-06|1629.69
#2024-05-07|1615.35
#2024-05-08|1619.40
#2024-05-09|1610.01
#2024-05-10|1630.90
#2024-05-13|1643.94
#2024-05-14|1657.17
#2024-05-15|1666.08
#2024-05-16|1682.55
#2024-05-17|1691.57
#2024-05-20|1707.54
#2024-05-21|1707.89
#2024-05-22|1694.58
#2024-05-23|1673.49
#2024-05-24|1674.10
#2024-05-27|1687.89
#2024-05-28|1694.43
#2024-05-29|1685.28
#2024-05-30|1650.80
#2024-05-31|1644.81
#2024-06-03|1664.40
#2024-06-04|1612.27
#2024-06-05|1626.81
#2024-06-06|1641.80
#2024-06-07|1673.32
#2024-06-10|1670.28
#2024-06-11|1645.94
#2024-06-12|1645.40
#2024-06-13|1646.43
#2024-06-14|1649.96
#2024-06-17|1646.13
#2024-06-18|1646.25
#2024-06-19|1646.45
#2024-06-20|1667.91
#2024-06-21|1665.75
#2024-06-24|1658.49
#2024-06-25|1656.35
#2024-06-26|1639.38
#2024-06-27|1630.44
#2024-06-28|1644.80
#2024-07-01|1647.21
#2024-07-02|1639.26
#2024-07-03|1654.20
#2024-07-04|1672.45
#2024-07-05|1681.18
#2024-07-08|1673.93
#2024-07-09|1675.30
#2024-07-10|1653.27
#2024-07-11|1657.24
#2024-07-12|1658.70
#2024-07-15|1658.03
#2024-07-16|1653.96
#2024-07-17|1648.20
#2024-07-18|1647.60
#2024-07-19|1601.24
#2024-07-22|1598.97
#2024-07-23|1585.10
#2024-07-24|1581.45
#2024-07-25|1563.94
#2024-07-26|1578.96
#2024-07-29|1584.20
#2024-07-30|1582.68
#2024-07-31|1604.00
#2024-08-01|1608.87
#2024-08-02|1570.61
#2024-08-05|1495.04
#2024-08-06|1495.29
#2024-08-07|1530.76
#2024-08-08|1515.42
#2024-08-09|1535.54
#2024-08-12|1540.10
#2024-08-13|1528.84
#2024-08-14|1533.62
#2024-08-15|1529.68
#2024-08-16|1552.05
#2024-08-19|1575.72
#2024-08-20|1578.90
#2024-08-21|1585.89
#2024-08-22|1597.75
#2024-08-23|1594.80
#2024-08-26|1624.88
#2024-08-27|1617.73
#2024-08-28|1608.36
#2024-08-29|1602.02
#2024-08-30|1603.97
#2024-09-02|1587.09
#2024-09-03|1576.41
#2024-09-04|1540.19
#2024-09-05|1551.67
#2024-09-06|1553.80
#2024-09-09|1530.62
#2024-09-10|1524.50
#2024-09-11|1519.94
#2024-09-12|1547.60
#2024-09-13|1572.77
#2024-09-16|1592.38
#2024-09-17|1596.40
#2024-09-18|1589.27
#2024-09-19|1606.71
#2024-09-20|1621.69
#2024-09-23|1622.06
#2024-09-24|1655.87
#2024-09-25|1668.53
#2024-09-26|1691.55
#2024-09-27|1736.08
#2024-09-30|1744.43
#2024-10-01|1743.09
#2024-10-02|1754.94
#2024-10-03|1734.39
#2024-10-04|1737.97
#2024-10-07|1727.06
#2024-10-08|1679.68
#2024-10-09|1652.69
#2024-10-10|1664.65
#2024-10-11|1666.92
#2024-10-14|1671.64
#2024-10-15|1644.42
#2024-10-16|1649.44
#2024-10-17|1646.36
#2024-10-18|1668.17
#2024-10-21|1659.56
#2024-10-22|1638.45
#2024-10-23|1634.89
#2024-10-24|1625.44
#2024-10-25|1611.29
#2024-10-28|1623.56
#2024-10-29|1614.09
#2024-10-30|1607.46
#2024-10-31|1607.72
#2024-11-01|1623.74
#2024-11-04|1610.88
#2024-11-05|1638.53
#2024-11-06|1636.74
#2024-11-07|1627.79
#2024-11-08|1622.20
#2024-11-11|1599.67
#2024-11-12|1557.46
#2024-11-13|1533.72
#2024-11-14|1508.91
#2024-11-15|1515.65
#2024-11-18|1534.89
#2024-11-19|1547.30
#2024-11-20|1544.73
#2024-11-21|1539.37
#2024-11-22|1542.10
#2024-11-25|1552.36
#2024-11-26|1551.59
#2024-11-27|1548.19
#2024-11-28|1537.83
#2024-11-29|1540.90
#2024-12-02|1551.66
#2024-12-03|1563.78
#2024-12-04|1570.97
#2024-12-05|1567.40
#2024-12-06|1574.90
#2024-12-09|1583.82
#2024-12-10|1580.17
#2024-12-11|1577.75
#2024-12-12|1571.84
#2024-12-13|1547.78
#2024-12-16|1531.32
#2024-12-17|1508.21
#2024-12-18|1501.86
#2024-12-19|1479.99
#2024-12-20|1456.23
#2024-12-23|1470.04
#2024-12-24|1466.24
#2024-12-25|1465.31
#2024-12-26|1462.20
#2024-12-27|1456.67
#2024-12-30|1446.27
#2024-12-31|1447.55
#2025-01-01|1445.14
#2025-01-02|1443.10
#2025-01-03|1440.98
#2025-01-06|1428.23
#2025-01-07|1439.34
#2025-01-08|1420.43
#2025-01-09|1409.40
#2025-01-10|1403.38
#2025-01-13|1378.08
#2025-01-14|1406.06
#2025-01-15|1404.61
#2025-01-16|1424.03
#2025-01-17|1441.75
#2025-01-20|1447.79
#2025-01-21|1447.01
#2025-01-22|1447.17
#2025-01-23|1447.50
#2025-01-24|1454.80
#2025-01-27|1440.33
#2025-01-28|1428.63
#2025-01-29|1437.97
#2025-01-30|1437.60
#2025-01-31|1446.07
#2025-02-03|1422.92
#2025-02-04|1435.18
#2025-02-05|1447.22
#2025-02-06|1449.18
#2025-02-07|1461.56
#2025-02-10|1458.51
#2025-02-11|1451.84
#2025-02-12|1452.41
#2025-02-13|1472.39
#2025-02-14|1483.91
#2025-02-17|1482.80
#2025-02-18|1479.34
#2025-02-19|1490.48
#2025-02-20|1504.25
#2025-02-21|1512.03
#2025-02-24|1501.39
#2025-02-25|1481.74
#2025-02-26|1484.95
#2025-02-27|1483.54
#2025-02-28|1455.15
#2025-03-03|1463.95
#2025-03-04|1464.34
#2025-03-05|1513.52
#2025-03-06|1535.22
#2025-03-07|1545.30
#2025-03-10|1536.45
#2025-03-11|1524.38
#2025-03-12|1528.74
#2025-03-13|1516.02
#2025-03-14|1534.49
#2025-03-17|1543.26
#2025-03-18|1567.02
#2025-03-19|1576.75
#2025-03-20|1590.29
#2025-03-21|1566.58
#2025-03-24|1577.21
#2025-03-25|1560.06
#2025-03-26|1559.44
#2025-03-27|1562.53
#2025-03-28|1553.06
#2025-03-31|1535.61
#2025-04-01|1539.37
#2025-04-02|1544.02
#2025-04-03|1530.80
#2025-04-04|1493.03
#2025-04-07|1371.66
#2025-04-08|1370.09
#2025-04-09|1337.45
#2025-04-10|1382.13
#2025-04-11|1431.94
#2025-04-14|1456.33
#2025-04-15|1489.24
#2025-04-16|1484.98
#2025-04-17|1492.29
#2025-04-18|1491.84
#2025-04-21|1502.72
#2025-04-22|1514.94
#2025-04-23|1517.56
#2025-04-24|1519.65
#2025-04-25|1504.73
#2025-04-28|1521.10
#2025-04-29|1525.73
#2025-04-30|1527.47
#2025-05-01|1527.39
#2025-05-02|1545.17
#2025-05-05|1567.35
#2025-05-06|1564.57
#2025-05-07|1573.67
#2025-05-08|1540.72
#2025-05-09|1547.77
#2025-05-12|1587.12
#2025-05-13|1578.85
#2025-05-14|1597.26
#2025-05-15|1597.43
#2025-05-16|1604.63
#2025-05-19|1608.54
#2025-05-20|1600.75
#2025-05-21|1620.38
#2025-05-22|1614.33
#2025-05-23|1630.45
#2025-05-26|1636.76
#2025-05-27|1622.29
#2025-05-28|1619.88
#2025-05-29|1622.00
#2025-05-30|1605.73
#2025-06-02|1601.85
#2025-06-03|1607.24
#2025-06-04|1620.37
#2025-06-05|1628.75
#2025-06-06|1643.72
#2025-06-09|1646.39
#2025-06-10|1656.60
#2025-06-11|1668.20
#2025-06-12|1664.10
#2025-06-13|1653.95
#2025-06-16|1659.59
#2025-06-17|1645.78
#2025-06-18|1639.50
#2025-06-19|1607.34
#2025-06-20|1610.30
#2025-06-23|1608.04
#2025-06-24|1638.22
#2025-06-25|1646.55
#2025-06-26|1676.25
#2025-06-27|1696.06
#2025-06-30|1690.26
#2025-07-01|1697.81
#2025-07-02|1709.74
#2025-07-03|1728.38
#2025-07-04|1716.47
#2025-07-07|1689.51
#2025-07-08|1688.29
#2025-07-09|1672.19
#2025-07-10|1668.29
#2025-07-11|1666.91
#2025-07-14|1674.64
#2025-07-15|1684.56
#2025-07-16|1680.31
#2025-07-17|1690.58
#2025-07-18|1701.70
#2025-07-21|1724.05
#2025-07-22|1723.43
#2025-07-23|1741.73
#2025-07-24|1747.32
#2025-07-25|1732.62
#2025-07-28|1727.15
#2025-07-29|1736.04
#2025-07-30|1742.19
#2025-07-31|1712.37
#2025-08-01|1689.01
#2025-08-04|1710.35
#2025-08-05|1716.16
#2025-08-06|1722.32
#2025-08-07|1721.80
#2025-08-08|1723.73
#2025-08-11|1724.09
#2025-08-12|1726.76
#2025-08-13|1744.58
#2025-08-14|1739.72
#2025-08-15|1752.35
#2025-08-18|1766.29
#2025-08-19|1764.62
#2025-08-20|1756.56
#2025-08-21|1760.07
#2025-08-22|1748.08
#2025-08-25|1779.07
#2025-08-26|1765.78
#2025-08-27|1767.21
#2025-08-28|1754.93
#2025-08-29|1760.79
#2025-09-01|1788.28
#2025-09-02|1783.75
#2025-09-03|1809.78
#2025-09-04|1784.24
#2025-09-05|1807.55
#2025-09-08|1808.36
#2025-09-09|1825.77
#2025-09-10|1831.63
#2025-09-11|1826.18
#2025-09-12|1850.54
#2025-09-15|1851.56
#2025-09-16|1855.23
#2025-09-17|1856.23
#2025-09-18|1847.74
#2025-09-19|1861.57
#2025-09-22|1865.75
#2025-09-23|1860.92
#2025-09-24|1859.68
#2025-09-25|1866.27
#2025-09-26|1841.25
#2025-09-29|1868.59
#2025-09-30|1887.51
#2025-10-01|1894.96
#2025-10-02|1911.20
#2025-10-03|1921.48
#2025-10-06|1926.41
#2025-10-07|1929.76
#2025-10-08|1940.28
#2025-10-09|1978.38
#2025-10-10|1944.19
#2025-10-13|1950.59
#2025-10-14|1903.53
#2025-10-15|1934.88
#2025-10-16|1942.39
#2025-10-17|1914.80
#2025-10-20|1910.51
#2025-10-21|1914.17
#2025-10-22|1908.67
#2025-10-23|1915.17
#2025-10-24|1930.12
#2025-10-27|1940.62
#2025-10-28|1929.60
#2025-10-29|1947.33
#2025-10-30|1961.09
#2025-10-31|1938.97
#2025-11-03|1947.52
#2025-11-04|1910.48
#2025-11-05|1917.50
#2025-11-06|1937.59
#2025-11-07|1945.85
#2025-11-10|1960.59
#2025-11-11|1966.36
#2025-11-12|1975.46
#2025-11-13|2004.86
#2025-11-14|1978.74
#2025-11-17|1965.19
#2025-11-18|1922.01
#2025-11-19|1926.46
#2025-11-20|1929.11
#2025-11-21|1874.73
#2025-11-24|1881.96
#2025-11-25|1890.23
#2025-11-26|1901.73
#2025-11-27|1919.99
#2025-11-28|1928.68
#2025-12-01|1950.56
#2025-12-02|1951.56
#2025-12-03|1956.91
#2025-12-04|1953.35
#2025-12-05|1969.69
#2025-12-08|1945.86
#2025-12-09|1922.21
#2025-12-10|1932.71
#2025-12-11|1929.68
#2025-12-12|1970.52
#2025-12-15|1966.25
#2025-12-16|1930.26
#2025-12-17|1939.00
#2025-12-18|1938.76
#2025-12-19|1967.85
#2025-12-22|2000.44
#2025-12-23|2000.21
#2025-12-24|1996.92
#2025-12-25|1996.67
#2025-12-26|1997.68
#2025-12-29|1992.87
#2025-12-30|2015.25
#2025-12-31|2026.64
#2026-01-01|2029.60
#2026-01-02|2047.86
#2026-01-05|2044.56
#2026-01-06|2078.60
#2026-01-07|2098.67
#2026-01-08|2058.86
#2026-01-09|2062.41
#2026-01-12|2090.71
#2026-01-13|2099.45
#2026-01-14|2126.70
#2026-01-15|2136.81
#2026-01-16|2123.18
#2026-01-19|2128.61
#2026-01-20|2110.49
#2026-01-21|2108.09
#2026-01-22|2113.43
#2026-01-23|2110.03
#2026-01-26|2149.10
#2026-01-27|2167.73
#2026-01-28|2220.27
#2026-01-29|2233.02
#2026-01-30|2131.61
#2026-02-02|2052.90
#2026-02-03|2129.46
#2026-02-04|2162.02
#2026-02-05|2114.48
#2026-02-06|2092.08
#2026-02-09|2148.52
#2026-02-10|2159.39
#2026-02-11|2197.05
#2026-02-12|2207.53
#2026-02-13|2143.69
#2026-02-16|2172.67
#2026-02-17|2168.95
#2026-02-18|2176.70
#2026-02-19|2169.68
#2026-02-20|2164.16
#2026-02-23|2200.82
#2026-02-24|2204.96
#2026-02-25|2260.58
#2026-02-26|2252.14
#2026-02-27|2241.57
#2026-03-02|2238.78
#2026-03-03|2185.99
#2026-03-04|2114.04
#2026-03-05|2140.30
#2026-03-06|2126.68
#2026-03-09|2058.04
#2026-03-10|2102.15
#2026-03-11|2109.80
#2026-03-12|2100.25
#2026-03-13|2042.39
#2026-03-16|2028.12
#2026-03-17|2045.35
#2026-03-18|2056.40
#2026-03-19|1985.04
#2026-03-20|1973.16
#2026-03-23|1892.99
#2026-03-24|1941.46
#2026-03-25|1987.72
#2026-03-26|1968.01
#2026-03-27|1947.95
#2026-03-30|1962.21
#2026-03-31|1934.49
#2026-04-01|2001.29
#2026-04-02|1994.88