Table Data - Nasdaq Emerging Markets Banks Large Mid Cap Index
| Title | Nasdaq Emerging Markets Banks Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM3010LM |
| 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 2026-09-24 |
| Last Updated | 2026-09-24 10:40 PM CDT |
| Notes | For more information about this series, see: NQEM3010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 197.46 |
| 2001-04-02 | 194.39 |
| 2001-04-03 | 190.65 |
| 2001-04-04 | 186.54 |
| 2001-04-05 | 189.25 |
| 2001-04-06 | 187.38 |
| 2001-04-09 | 183.86 |
| 2001-04-10 | 184.66 |
| 2001-04-11 | 190.37 |
| 2001-04-12 | 192.01 |
| 2001-04-13 | . |
| 2001-04-16 | 193.88 |
| 2001-04-17 | 193.08 |
| 2001-04-18 | 195.36 |
| 2001-04-19 | 198.48 |
| 2001-04-20 | 196.08 |
| 2001-04-23 | 195.68 |
| 2001-04-24 | 197.22 |
| 2001-04-25 | 197.58 |
| 2001-04-26 | 200.60 |
| 2001-04-27 | 207.81 |
| 2001-04-30 | 209.51 |
| 2001-05-01 | 209.01 |
| 2001-05-02 | 210.17 |
| 2001-05-03 | 214.09 |
| 2001-05-04 | 214.71 |
| 2001-05-07 | 213.78 |
| 2001-05-08 | 214.71 |
| 2001-05-09 | 214.32 |
| 2001-05-10 | 214.76 |
| 2001-05-11 | 212.37 |
| 2001-05-14 | 211.64 |
| 2001-05-15 | 211.02 |
| 2001-05-16 | 215.12 |
| 2001-05-17 | 221.10 |
| 2001-05-18 | 223.32 |
| 2001-05-21 | 222.83 |
| 2001-05-22 | 224.42 |
| 2001-05-23 | 222.48 |
| 2001-05-24 | 220.77 |
| 2001-05-25 | 223.01 |
| 2001-05-28 | . |
| 2001-05-29 | 220.21 |
| 2001-05-30 | 217.95 |
| 2001-05-31 | 217.36 |
| 2001-06-01 | 217.44 |
| 2001-06-04 | 220.06 |
| 2001-06-05 | 216.48 |
| 2001-06-06 | 218.32 |
| 2001-06-07 | 219.61 |
| 2001-06-08 | 222.87 |
| 2001-06-11 | 220.26 |
| 2001-06-12 | 221.68 |
| 2001-06-13 | 223.05 |
| 2001-06-14 | 226.50 |
| 2001-06-15 | 225.70 |
| 2001-06-18 | 218.85 |
| 2001-06-19 | 218.69 |
| 2001-06-20 | 217.64 |
| 2001-06-21 | 218.39 |
| 2001-06-22 | 220.02 |
| 2001-06-25 | 219.45 |
| 2001-06-26 | 220.39 |
| 2001-06-27 | 221.26 |
| 2001-06-28 | 220.35 |
| 2001-06-29 | 220.48 |
| 2001-07-02 | 220.92 |
| 2001-07-03 | 219.29 |
| 2001-07-04 | . |
| 2001-07-05 | 218.91 |
| 2001-07-06 | 214.81 |
| 2001-07-09 | 214.09 |
| 2001-07-10 | 211.89 |
| 2001-07-11 | 204.06 |
| 2001-07-12 | 204.96 |
| 2001-07-13 | 205.91 |
| 2001-07-16 | 205.75 |
| 2001-07-17 | 205.29 |
| 2001-07-18 | 209.16 |
| 2001-07-19 | 211.65 |
| 2001-07-20 | 211.16 |
| 2001-07-23 | 210.63 |
| 2001-07-24 | 210.21 |
| 2001-07-25 | 208.42 |
| 2001-07-26 | 210.85 |
| 2001-07-27 | 209.55 |
| 2001-07-30 | 211.98 |
| 2001-07-31 | 211.11 |
| 2001-08-01 | 213.92 |
| 2001-08-02 | 215.86 |
| 2001-08-03 | 216.51 |
| 2001-08-06 | 213.32 |
| 2001-08-07 | 212.54 |
| 2001-08-08 | 212.53 |
| 2001-08-09 | 209.46 |
| 2001-08-10 | 209.71 |
| 2001-08-13 | 210.66 |
| 2001-08-14 | 211.50 |
| 2001-08-15 | 211.76 |
| 2001-08-16 | 213.65 |
| 2001-08-17 | 212.10 |
| 2001-08-20 | 210.60 |
| 2001-08-21 | 209.31 |
| 2001-08-22 | 209.91 |
| 2001-08-23 | 210.94 |
| 2001-08-24 | 214.14 |
| 2001-08-27 | 217.29 |
| 2001-08-28 | 216.22 |
| 2001-08-29 | 216.57 |
| 2001-08-30 | 214.64 |
| 2001-08-31 | 214.28 |
| 2001-09-03 | . |
| 2001-09-04 | 211.28 |
| 2001-09-05 | 210.21 |
| 2001-09-06 | 209.80 |
| 2001-09-07 | 210.14 |
| 2001-09-10 | 209.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 181.00 |
| 2001-09-18 | 180.98 |
| 2001-09-19 | 183.21 |
| 2001-09-20 | 178.39 |
| 2001-09-21 | 171.09 |
| 2001-09-24 | 171.80 |
| 2001-09-25 | 174.13 |
| 2001-09-26 | 174.19 |
| 2001-09-27 | 173.26 |
| 2001-09-28 | 174.75 |
| 2001-10-01 | 174.49 |
| 2001-10-02 | 174.50 |
| 2001-10-03 | 174.61 |
| 2001-10-04 | 177.11 |
| 2001-10-05 | 176.58 |
| 2001-10-08 | 175.21 |
| 2001-10-09 | 178.45 |
| 2001-10-10 | 178.48 |
| 2001-10-11 | 182.12 |
| 2001-10-12 | 181.30 |
| 2001-10-15 | 182.58 |
| 2001-10-16 | 183.48 |
| 2001-10-17 | 184.66 |
| 2001-10-18 | 184.12 |
| 2001-10-19 | 183.43 |
| 2001-10-22 | 182.32 |
| 2001-10-23 | 182.56 |
| 2001-10-24 | 184.93 |
| 2001-10-25 | 186.37 |
| 2001-10-26 | 186.76 |
| 2001-10-29 | 186.39 |
| 2001-10-30 | 183.97 |
| 2001-10-31 | 183.42 |
| 2001-11-01 | 182.54 |
| 2001-11-02 | 182.40 |
| 2001-11-05 | 182.94 |
| 2001-11-06 | 184.42 |
| 2001-11-07 | 183.53 |
| 2001-11-08 | 185.69 |
| 2001-11-09 | 191.72 |
| 2001-11-12 | 191.51 |
| 2001-11-13 | 192.72 |
| 2001-11-14 | 194.61 |
| 2001-11-15 | 199.69 |
| 2001-11-16 | 202.97 |
| 2001-11-19 | 205.25 |
| 2001-11-20 | 204.11 |
| 2001-11-21 | 204.75 |
| 2001-11-22 | . |
| 2001-11-23 | 207.88 |
| 2001-11-26 | 213.65 |
| 2001-11-27 | 209.59 |
| 2001-11-28 | 204.70 |
| 2001-11-29 | 204.50 |
| 2001-11-30 | 207.02 |
| 2001-12-03 | 206.87 |
| 2001-12-04 | 206.07 |
| 2001-12-05 | 209.88 |
| 2001-12-06 | 207.86 |
| 2001-12-07 | 209.45 |
| 2001-12-10 | 209.50 |
| 2001-12-11 | 208.76 |
| 2001-12-12 | 210.11 |
| 2001-12-13 | 209.58 |
| 2001-12-14 | 207.70 |
| 2001-12-17 | 208.79 |
| 2001-12-18 | 208.68 |
| 2001-12-19 | 208.77 |
| 2001-12-20 | 207.81 |
| 2001-12-21 | 209.65 |
| 2001-12-24 | 210.37 |
| 2001-12-25 | . |
| 2001-12-26 | 211.70 |
| 2001-12-27 | 216.26 |
| 2001-12-28 | 219.29 |
| 2001-12-31 | 219.41 |
| 2002-01-01 | . |
| 2002-01-02 | 222.19 |
| 2002-01-03 | 227.50 |
| 2002-01-04 | 233.65 |
| 2002-01-07 | 238.50 |
| 2002-01-08 | 235.35 |
| 2002-01-09 | 236.82 |
| 2002-01-10 | 232.74 |
| 2002-01-11 | 231.81 |
| 2002-01-14 | 231.26 |
| 2002-01-15 | 227.15 |
| 2002-01-16 | 226.69 |
| 2002-01-17 | 227.26 |
| 2002-01-18 | 228.58 |
| 2002-01-21 | . |
| 2002-01-22 | 229.00 |
| 2002-01-23 | 231.89 |
| 2002-01-24 | 236.63 |
| 2002-01-25 | 241.61 |
| 2002-01-28 | 242.20 |
| 2002-01-29 | 239.82 |
| 2002-01-30 | 237.09 |
| 2002-01-31 | 240.40 |
| 2002-02-01 | 239.79 |
| 2002-02-04 | 239.83 |
| 2002-02-05 | 239.04 |
| 2002-02-06 | 236.17 |
| 2002-02-07 | 233.40 |
| 2002-02-08 | 234.19 |
| 2002-02-11 | 235.31 |
| 2002-02-12 | 236.62 |
| 2002-02-13 | 238.69 |
| 2002-02-14 | 246.33 |
| 2002-02-15 | 246.21 |
| 2002-02-18 | . |
| 2002-02-19 | 243.13 |
| 2002-02-20 | 241.64 |
| 2002-02-21 | 238.98 |
| 2002-02-22 | 236.20 |
| 2002-02-25 | 237.18 |
| 2002-02-26 | 237.21 |
| 2002-02-27 | 240.33 |
| 2002-02-28 | 240.28 |
| 2002-03-01 | 244.71 |
| 2002-03-04 | 247.19 |
| 2002-03-05 | 248.04 |
| 2002-03-06 | 247.85 |
| 2002-03-07 | 246.35 |
| 2002-03-08 | 246.22 |
| 2002-03-11 | 244.60 |
| 2002-03-12 | 244.56 |
| 2002-03-13 | 244.25 |
| 2002-03-14 | 245.91 |
| 2002-03-15 | 246.64 |
| 2002-03-18 | 246.49 |
| 2002-03-19 | 248.38 |
| 2002-03-20 | 249.59 |
| 2002-03-21 | 249.85 |
| 2002-03-22 | 251.93 |
| 2002-03-25 | 248.59 |
| 2002-03-26 | 246.92 |
| 2002-03-27 | 247.37 |
| 2002-03-28 | 246.48 |
| 2002-03-29 | . |
| 2002-04-01 | 245.66 |
| 2002-04-02 | 245.93 |
| 2002-04-03 | 247.42 |
| 2002-04-04 | 251.87 |
| 2002-04-05 | 255.15 |
| 2002-04-08 | 254.59 |
| 2002-04-09 | 255.54 |
| 2002-04-10 | 258.30 |
| 2002-04-11 | 259.97 |
| 2002-04-12 | 260.41 |
| 2002-04-15 | 260.33 |
| 2002-04-16 | 259.48 |
| 2002-04-17 | 263.20 |
| 2002-04-18 | 264.44 |
| 2002-04-19 | 266.99 |
| 2002-04-22 | 267.57 |
| 2002-04-23 | 267.49 |
| 2002-04-24 | 267.19 |
| 2002-04-25 | 261.41 |
| 2002-04-26 | 262.61 |
| 2002-04-29 | 258.86 |
| 2002-04-30 | 258.02 |
| 2002-05-01 | 257.99 |
| 2002-05-02 | 260.75 |
| 2002-05-03 | 263.98 |
| 2002-05-06 | 262.62 |
| 2002-05-07 | 262.11 |
| 2002-05-08 | 264.62 |
| 2002-05-09 | 261.07 |
| 2002-05-10 | 260.96 |
| 2002-05-13 | 259.88 |
| 2002-05-14 | 259.64 |
| 2002-05-15 | 262.59 |
| 2002-05-16 | 263.79 |
| 2002-05-17 | 263.30 |
| 2002-05-20 | 262.13 |
| 2002-05-21 | 260.05 |
| 2002-05-22 | 262.48 |
| 2002-05-23 | 261.14 |
| 2002-05-24 | 262.57 |
| 2002-05-27 | . |
| 2002-05-28 | 263.87 |
| 2002-05-29 | 263.94 |
| 2002-05-30 | 262.98 |
| 2002-05-31 | 259.21 |
| 2002-06-03 | 260.39 |
| 2002-06-04 | 260.39 |
| 2002-06-05 | 257.32 |
| 2002-06-06 | 256.74 |
| 2002-06-07 | 255.25 |
| 2002-06-10 | 257.46 |
| 2002-06-11 | 254.99 |
| 2002-06-12 | 253.79 |
| 2002-06-13 | 254.03 |
| 2002-06-14 | 250.47 |
| 2002-06-17 | 250.32 |
| 2002-06-18 | 251.39 |
| 2002-06-19 | 246.30 |
| 2002-06-20 | 243.74 |
| 2002-06-21 | 241.23 |
| 2002-06-24 | 240.23 |
| 2002-06-25 | 240.35 |
| 2002-06-26 | 232.38 |
| 2002-06-27 | 235.43 |
| 2002-06-28 | 238.24 |
| 2002-07-01 | 238.80 |
| 2002-07-02 | 238.19 |
| 2002-07-03 | 238.22 |
| 2002-07-04 | . |
| 2002-07-05 | 242.08 |
| 2002-07-08 | 239.65 |
| 2002-07-09 | 243.40 |
| 2002-07-10 | 243.13 |
| 2002-07-11 | 239.29 |
| 2002-07-12 | 244.10 |
| 2002-07-15 | 241.11 |
| 2002-07-16 | 240.04 |
| 2002-07-17 | 243.33 |
| 2002-07-18 | 243.97 |
| 2002-07-19 | 241.75 |
| 2002-07-22 | 234.54 |
| 2002-07-23 | 233.57 |
| 2002-07-24 | 227.37 |
| 2002-07-25 | 225.52 |
| 2002-07-26 | 221.07 |
| 2002-07-29 | 221.54 |
| 2002-07-30 | 223.22 |
| 2002-07-31 | 220.07 |
| 2002-08-01 | 220.96 |
| 2002-08-02 | 222.34 |
| 2002-08-05 | 216.35 |
| 2002-08-06 | 218.05 |
| 2002-08-07 | 220.07 |
| 2002-08-08 | 222.02 |
| 2002-08-09 | 221.81 |
| 2002-08-12 | 222.02 |
| 2002-08-13 | 222.21 |
| 2002-08-14 | 222.69 |
| 2002-08-15 | 221.92 |
| 2002-08-16 | 224.30 |
| 2002-08-19 | 222.75 |
| 2002-08-20 | 222.90 |
| 2002-08-21 | 224.88 |
| 2002-08-22 | 224.70 |
| 2002-08-23 | 224.71 |
| 2002-08-26 | 226.31 |
| 2002-08-27 | 226.90 |
| 2002-08-28 | 225.04 |
| 2002-08-29 | 223.09 |
| 2002-08-30 | 226.37 |
| 2002-09-02 | . |
| 2002-09-03 | 222.23 |
| 2002-09-04 | 219.21 |
| 2002-09-05 | 217.63 |
| 2002-09-06 | 215.88 |
| 2002-09-09 | 215.34 |
| 2002-09-10 | 218.71 |
| 2002-09-11 | 221.81 |
| 2002-09-12 | 222.35 |
| 2002-09-13 | 217.19 |
| 2002-09-16 | 210.96 |
| 2002-09-17 | 213.21 |
| 2002-09-18 | 208.16 |
| 2002-09-19 | 206.42 |
| 2002-09-20 | 206.15 |
| 2002-09-23 | 200.40 |
| 2002-09-24 | 197.23 |
| 2002-09-25 | 196.61 |
| 2002-09-26 | 198.12 |
| 2002-09-27 | 197.00 |
| 2002-09-30 | 193.23 |
| 2002-10-01 | 197.33 |
| 2002-10-02 | 197.90 |
| 2002-10-03 | 197.65 |
| 2002-10-04 | 195.68 |
| 2002-10-07 | 190.83 |
| 2002-10-08 | 189.66 |
| 2002-10-09 | 187.06 |
| 2002-10-10 | 182.98 |
| 2002-10-11 | 185.72 |
| 2002-10-14 | 188.54 |
| 2002-10-15 | 191.21 |
| 2002-10-16 | 193.21 |
| 2002-10-17 | 196.73 |
| 2002-10-18 | 199.98 |
| 2002-10-21 | 198.60 |
| 2002-10-22 | 197.36 |
| 2002-10-23 | 199.71 |
| 2002-10-24 | 199.88 |
| 2002-10-25 | 199.46 |
| 2002-10-28 | 202.61 |
| 2002-10-29 | 201.93 |
| 2002-10-30 | 201.40 |
| 2002-10-31 | 202.51 |
| 2002-11-01 | 201.37 |
| 2002-11-04 | 203.77 |
| 2002-11-05 | 203.95 |
| 2002-11-06 | 206.38 |
| 2002-11-07 | 210.18 |
| 2002-11-08 | 210.33 |
| 2002-11-11 | 207.79 |
| 2002-11-12 | 204.70 |
| 2002-11-13 | 203.40 |
| 2002-11-14 | 204.95 |
| 2002-11-15 | 208.22 |
| 2002-11-18 | 209.04 |
| 2002-11-19 | 205.99 |
| 2002-11-20 | 205.67 |
| 2002-11-21 | 209.40 |
| 2002-11-22 | 209.56 |
| 2002-11-25 | 211.17 |
| 2002-11-26 | 210.03 |
| 2002-11-27 | 210.69 |
| 2002-11-28 | . |
| 2002-11-29 | 215.01 |
| 2002-12-02 | 215.28 |
| 2002-12-03 | 214.29 |
| 2002-12-04 | 212.40 |
| 2002-12-05 | 211.94 |
| 2002-12-06 | 210.84 |
| 2002-12-09 | 211.37 |
| 2002-12-10 | 210.49 |
| 2002-12-11 | 211.85 |
| 2002-12-12 | 214.97 |
| 2002-12-13 | 215.45 |
| 2002-12-16 | 214.36 |
| 2002-12-17 | 215.70 |
| 2002-12-18 | 216.98 |
| 2002-12-19 | 216.88 |
| 2002-12-20 | 218.31 |
| 2002-12-23 | 216.11 |
| 2002-12-24 | 214.74 |
| 2002-12-25 | . |
| 2002-12-26 | 214.95 |
| 2002-12-27 | 213.78 |
| 2002-12-30 | 211.44 |
| 2002-12-31 | 210.62 |
| 2003-01-01 | . |
| 2003-01-02 | 210.96 |
| 2003-01-03 | 215.71 |
| 2003-01-06 | 217.49 |
| 2003-01-07 | 214.95 |
| 2003-01-08 | 214.04 |
| 2003-01-09 | 212.73 |
| 2003-01-10 | 214.32 |
| 2003-01-13 | 216.89 |
| 2003-01-14 | 221.41 |
| 2003-01-15 | 220.54 |
| 2003-01-16 | 220.12 |
| 2003-01-17 | 217.34 |
| 2003-01-20 | . |
| 2003-01-21 | 216.64 |
| 2003-01-22 | 215.26 |
| 2003-01-23 | 217.60 |
| 2003-01-24 | 214.43 |
| 2003-01-27 | 210.98 |
| 2003-01-28 | 212.42 |
| 2003-01-29 | 212.52 |
| 2003-01-30 | 213.36 |
| 2003-01-31 | 214.30 |
| 2003-02-03 | 215.62 |
| 2003-02-04 | 215.03 |
| 2003-02-05 | 214.53 |
| 2003-02-06 | 214.64 |
| 2003-02-07 | 212.93 |
| 2003-02-10 | 211.41 |
| 2003-02-11 | 211.76 |
| 2003-02-12 | 212.75 |
| 2003-02-13 | 210.80 |
| 2003-02-14 | 210.19 |
| 2003-02-17 | . |
| 2003-02-18 | 215.40 |
| 2003-02-19 | 214.21 |
| 2003-02-20 | 214.56 |
| 2003-02-21 | 213.97 |
| 2003-02-24 | 214.97 |
| 2003-02-25 | 212.88 |
| 2003-02-26 | 212.07 |
| 2003-02-27 | 211.26 |
| 2003-02-28 | 209.95 |
| 2003-03-03 | 210.76 |
| 2003-03-04 | 209.17 |
| 2003-03-05 | 208.40 |
| 2003-03-06 | 208.15 |
| 2003-03-07 | 205.88 |
| 2003-03-10 | 204.11 |
| 2003-03-11 | 201.79 |
| 2003-03-12 | 197.87 |
| 2003-03-13 | 197.13 |
| 2003-03-14 | 198.99 |
| 2003-03-17 | 192.56 |
| 2003-03-18 | 197.67 |
| 2003-03-19 | 197.69 |
| 2003-03-20 | 202.78 |
| 2003-03-21 | 203.66 |
| 2003-03-24 | 199.65 |
| 2003-03-25 | 199.25 |
| 2003-03-26 | 200.23 |
| 2003-03-27 | 199.53 |
| 2003-03-28 | 198.36 |
| 2003-03-31 | 195.64 |
| 2003-04-01 | 196.36 |
| 2003-04-02 | 197.64 |
| 2003-04-03 | 198.62 |
| 2003-04-04 | 204.04 |
| 2003-04-07 | 209.04 |
| 2003-04-08 | 207.46 |
| 2003-04-09 | 206.11 |
| 2003-04-10 | 206.54 |
| 2003-04-11 | 208.65 |
| 2003-04-14 | 209.73 |
| 2003-04-15 | 213.67 |
| 2003-04-16 | 214.60 |
| 2003-04-17 | 214.72 |
| 2003-04-18 | . |
| 2003-04-21 | 214.96 |
| 2003-04-22 | 212.30 |
| 2003-04-23 | 211.92 |
| 2003-04-24 | 211.84 |
| 2003-04-25 | 209.19 |
| 2003-04-28 | 210.35 |
| 2003-04-29 | 215.73 |
| 2003-04-30 | 216.17 |
| 2003-05-01 | 216.30 |
| 2003-05-02 | 214.64 |
| 2003-05-05 | 217.05 |
| 2003-05-06 | 215.56 |
| 2003-05-07 | 218.22 |
| 2003-05-08 | 218.27 |
| 2003-05-09 | 220.37 |
| 2003-05-12 | 222.48 |
| 2003-05-13 | 222.41 |
| 2003-05-14 | 221.46 |
| 2003-05-15 | 218.54 |
| 2003-05-16 | 217.10 |
| 2003-05-19 | 215.06 |
| 2003-05-20 | 214.37 |
| 2003-05-21 | 216.90 |
| 2003-05-22 | 216.47 |
| 2003-05-23 | 220.04 |
| 2003-05-26 | . |
| 2003-05-27 | 219.35 |
| 2003-05-28 | 223.10 |
| 2003-05-29 | 226.25 |
| 2003-05-30 | 227.96 |
| 2003-06-02 | 230.74 |
| 2003-06-03 | 230.51 |
| 2003-06-04 | 231.46 |
| 2003-06-05 | 232.55 |
| 2003-06-06 | 232.36 |
| 2003-06-09 | 232.47 |
| 2003-06-10 | 232.48 |
| 2003-06-11 | 232.76 |
| 2003-06-12 | 234.21 |
| 2003-06-13 | 234.76 |
| 2003-06-16 | 235.68 |
| 2003-06-17 | 238.41 |
| 2003-06-18 | 235.99 |
| 2003-06-19 | 235.98 |
| 2003-06-20 | 236.38 |
| 2003-06-23 | 234.00 |
| 2003-06-24 | 232.08 |
| 2003-06-25 | 233.37 |
| 2003-06-26 | 233.32 |
| 2003-06-27 | 234.22 |
| 2003-06-30 | 233.28 |
| 2003-07-01 | 235.93 |
| 2003-07-02 | 239.22 |
| 2003-07-03 | 243.22 |
| 2003-07-04 | . |
| 2003-07-07 | 246.89 |
| 2003-07-08 | 248.57 |
| 2003-07-09 | 248.96 |
| 2003-07-10 | 247.42 |
| 2003-07-11 | 246.84 |
| 2003-07-14 | 252.18 |
| 2003-07-15 | 251.66 |
| 2003-07-16 | 250.47 |
| 2003-07-17 | 247.84 |
| 2003-07-18 | 246.28 |
| 2003-07-21 | 244.51 |
| 2003-07-22 | 244.28 |
| 2003-07-23 | 244.49 |
| 2003-07-24 | 245.86 |
| 2003-07-25 | 248.60 |
| 2003-07-28 | 249.70 |
| 2003-07-29 | 248.44 |
| 2003-07-30 | 245.96 |
| 2003-07-31 | 246.18 |
| 2003-08-01 | 246.25 |
| 2003-08-04 | 243.67 |
| 2003-08-05 | 243.19 |
| 2003-08-06 | 240.74 |
| 2003-08-07 | 244.91 |
| 2003-08-08 | 245.10 |
| 2003-08-11 | 245.88 |
| 2003-08-12 | 245.05 |
| 2003-08-13 | 247.51 |
| 2003-08-14 | 250.00 |
| 2003-08-15 | 249.77 |
| 2003-08-18 | 252.38 |
| 2003-08-19 | 253.21 |
| 2003-08-20 | 253.77 |
| 2003-08-21 | 260.32 |
| 2003-08-22 | 262.76 |
| 2003-08-25 | 261.64 |
| 2003-08-26 | 262.01 |
| 2003-08-27 | 263.53 |
| 2003-08-28 | 263.48 |
| 2003-08-29 | 265.76 |
| 2003-09-01 | . |
| 2003-09-02 | 268.51 |
| 2003-09-03 | 272.63 |
| 2003-09-04 | 272.46 |
| 2003-09-05 | 270.53 |
| 2003-09-08 | 269.15 |
| 2003-09-09 | 267.93 |
| 2003-09-10 | 269.41 |
| 2003-09-11 | 269.98 |
| 2003-09-12 | 268.90 |
| 2003-09-15 | 269.28 |
| 2003-09-16 | 270.43 |
| 2003-09-17 | 271.16 |
| 2003-09-18 | 269.49 |
| 2003-09-19 | 269.99 |
| 2003-09-22 | 268.66 |
| 2003-09-23 | 271.59 |
| 2003-09-24 | 272.52 |
| 2003-09-25 | 270.67 |
| 2003-09-26 | 268.23 |
| 2003-09-29 | 265.93 |
| 2003-09-30 | 266.22 |
| 2003-10-01 | 268.27 |
| 2003-10-02 | 270.63 |
| 2003-10-03 | 273.15 |
| 2003-10-06 | 276.22 |
| 2003-10-07 | 278.11 |
| 2003-10-08 | 281.45 |
| 2003-10-09 | 287.43 |
| 2003-10-10 | 292.99 |
| 2003-10-13 | 292.25 |
| 2003-10-14 | 289.62 |
| 2003-10-15 | 288.32 |
| 2003-10-16 | 290.04 |
| 2003-10-17 | 287.47 |
| 2003-10-20 | 288.24 |
| 2003-10-21 | 289.36 |
| 2003-10-22 | 288.08 |
| 2003-10-23 | 282.82 |
| 2003-10-24 | 284.31 |
| 2003-10-27 | 283.93 |
| 2003-10-28 | 286.56 |
| 2003-10-29 | 288.24 |
| 2003-10-30 | 290.75 |
| 2003-10-31 | 291.95 |
| 2003-11-03 | 296.36 |
| 2003-11-04 | 298.12 |
| 2003-11-05 | 299.31 |
| 2003-11-06 | 295.56 |
| 2003-11-07 | 298.00 |
| 2003-11-10 | 296.31 |
| 2003-11-11 | 293.37 |
| 2003-11-12 | 294.94 |
| 2003-11-13 | 298.43 |
| 2003-11-14 | 298.61 |
| 2003-11-17 | 293.78 |
| 2003-11-18 | 294.93 |
| 2003-11-19 | 288.62 |
| 2003-11-20 | 285.59 |
| 2003-11-21 | 287.33 |
| 2003-11-24 | 285.34 |
| 2003-11-25 | 288.23 |
| 2003-11-26 | 292.19 |
| 2003-11-27 | . |
| 2003-11-28 | 296.58 |
| 2003-12-01 | 302.56 |
| 2003-12-02 | 301.82 |
| 2003-12-03 | 305.10 |
| 2003-12-04 | 303.20 |
| 2003-12-05 | 301.86 |
| 2003-12-08 | 299.85 |
| 2003-12-09 | 301.91 |
| 2003-12-10 | 301.61 |
| 2003-12-11 | 303.57 |
| 2003-12-12 | 306.63 |
| 2003-12-15 | 309.68 |
| 2003-12-16 | 303.39 |
| 2003-12-17 | 303.53 |
| 2003-12-18 | 305.07 |
| 2003-12-19 | 306.69 |
| 2003-12-22 | 308.16 |
| 2003-12-23 | 309.12 |
| 2003-12-24 | 311.65 |
| 2003-12-25 | . |
| 2003-12-26 | 313.03 |
| 2003-12-29 | 316.67 |
| 2003-12-30 | 319.09 |
| 2003-12-31 | 320.35 |
| 2004-01-01 | . |
| 2004-01-02 | 324.62 |
| 2004-01-05 | 332.54 |
| 2004-01-06 | 330.89 |
| 2004-01-07 | 332.76 |
| 2004-01-08 | 333.75 |
| 2004-01-09 | 337.58 |
| 2004-01-12 | 340.84 |
| 2004-01-13 | 338.42 |
| 2004-01-14 | 335.10 |
| 2004-01-15 | 330.57 |
| 2004-01-16 | 328.93 |
| 2004-01-19 | . |
| 2004-01-20 | 332.61 |
| 2004-01-21 | 331.28 |
| 2004-01-22 | 331.84 |
| 2004-01-23 | 334.51 |
| 2004-01-26 | 333.83 |
| 2004-01-27 | 334.42 |
| 2004-01-28 | 331.67 |
| 2004-01-29 | 324.76 |
| 2004-01-30 | 325.17 |
| 2004-02-02 | 327.13 |
| 2004-02-03 | 329.14 |
| 2004-02-04 | 327.27 |
| 2004-02-05 | 326.74 |
| 2004-02-06 | 328.44 |
| 2004-02-09 | 336.17 |
| 2004-02-10 | 338.60 |
| 2004-02-11 | 341.62 |
| 2004-02-12 | 346.50 |
| 2004-02-13 | 348.66 |
| 2004-02-16 | . |
| 2004-02-17 | 351.17 |
| 2004-02-18 | 351.30 |
| 2004-02-19 | 348.24 |
| 2004-02-20 | 347.64 |
| 2004-02-23 | 344.44 |
| 2004-02-24 | 346.01 |
| 2004-02-25 | 346.70 |
| 2004-02-26 | 345.92 |
| 2004-02-27 | 348.53 |
| 2004-03-01 | 351.95 |
| 2004-03-02 | 352.77 |
| 2004-03-03 | 348.40 |
| 2004-03-04 | 351.32 |
| 2004-03-05 | 354.99 |
| 2004-03-08 | 356.94 |
| 2004-03-09 | 356.21 |
| 2004-03-10 | 348.80 |
| 2004-03-11 | 343.56 |
| 2004-03-12 | 341.83 |
| 2004-03-15 | 340.70 |
| 2004-03-16 | 339.11 |
| 2004-03-17 | 343.58 |
| 2004-03-18 | 349.16 |
| 2004-03-19 | 350.33 |
| 2004-03-22 | 346.93 |
| 2004-03-23 | 345.56 |
| 2004-03-24 | 345.77 |
| 2004-03-25 | 344.37 |
| 2004-03-26 | 347.41 |
| 2004-03-29 | 350.37 |
| 2004-03-30 | 351.33 |
| 2004-03-31 | 353.12 |
| 2004-04-01 | 355.20 |
| 2004-04-02 | 357.88 |
| 2004-04-05 | 359.46 |
| 2004-04-06 | 361.91 |
| 2004-04-07 | 360.95 |
| 2004-04-08 | 361.12 |
| 2004-04-09 | . |
| 2004-04-12 | 361.84 |
| 2004-04-13 | 359.80 |
| 2004-04-14 | 355.40 |
| 2004-04-15 | 354.12 |
| 2004-04-16 | 353.51 |
| 2004-04-19 | 352.22 |
| 2004-04-20 | 355.89 |
| 2004-04-21 | 354.84 |
| 2004-04-22 | 352.23 |
| 2004-04-23 | 356.10 |
| 2004-04-26 | 351.95 |
| 2004-04-27 | 350.43 |
| 2004-04-28 | 345.26 |
| 2004-04-29 | 336.53 |
| 2004-04-30 | 331.17 |
| 2004-05-03 | 332.21 |
| 2004-05-04 | 335.13 |
| 2004-05-05 | 335.45 |
| 2004-05-06 | 329.41 |
| 2004-05-07 | 323.07 |
| 2004-05-10 | 306.77 |
| 2004-05-11 | 309.65 |
| 2004-05-12 | 315.35 |
| 2004-05-13 | 309.35 |
| 2004-05-14 | 302.35 |
| 2004-05-17 | 292.78 |
| 2004-05-18 | 297.96 |
| 2004-05-19 | 310.48 |
| 2004-05-20 | 306.79 |
| 2004-05-21 | 310.16 |
| 2004-05-24 | 311.75 |
| 2004-05-25 | 310.99 |
| 2004-05-26 | 314.24 |
| 2004-05-27 | 319.68 |
| 2004-05-28 | 322.80 |
| 2004-05-31 | . |
| 2004-06-01 | 320.07 |
| 2004-06-02 | 319.54 |
| 2004-06-03 | 315.19 |
| 2004-06-04 | 316.68 |
| 2004-06-07 | 324.73 |
| 2004-06-08 | 323.84 |
| 2004-06-09 | 320.97 |
| 2004-06-10 | 318.85 |
| 2004-06-11 | . |
| 2004-06-14 | 308.83 |
| 2004-06-15 | 311.75 |
| 2004-06-16 | 312.92 |
| 2004-06-17 | 313.71 |
| 2004-06-18 | 311.69 |
| 2004-06-21 | 313.16 |
| 2004-06-22 | 311.79 |
| 2004-06-23 | 312.84 |
| 2004-06-24 | 317.79 |
| 2004-06-25 | 321.22 |
| 2004-06-28 | 322.01 |
| 2004-06-29 | 323.13 |
| 2004-06-30 | 325.22 |
| 2004-07-01 | 327.55 |
| 2004-07-02 | 326.93 |
| 2004-07-05 | . |
| 2004-07-06 | 328.66 |
| 2004-07-07 | 330.30 |
| 2004-07-08 | 326.67 |
| 2004-07-09 | 326.75 |
| 2004-07-12 | 327.69 |
| 2004-07-13 | 328.35 |
| 2004-07-14 | 326.70 |
| 2004-07-15 | 325.22 |
| 2004-07-16 | 327.38 |
| 2004-07-19 | 327.98 |
| 2004-07-20 | 325.08 |
| 2004-07-21 | 325.95 |
| 2004-07-22 | 324.38 |
| 2004-07-23 | 322.30 |
| 2004-07-26 | 320.09 |
| 2004-07-27 | 320.11 |
| 2004-07-28 | 326.59 |
| 2004-07-29 | 324.80 |
| 2004-07-30 | 326.99 |
| 2004-08-02 | 325.98 |
| 2004-08-03 | 326.39 |
| 2004-08-04 | 325.42 |
| 2004-08-05 | 326.18 |
| 2004-08-06 | 324.97 |
| 2004-08-09 | 326.82 |
| 2004-08-10 | 329.22 |
| 2004-08-11 | 327.80 |
| 2004-08-12 | 328.55 |
| 2004-08-13 | 328.18 |
| 2004-08-16 | 327.59 |
| 2004-08-17 | 330.64 |
| 2004-08-18 | 331.23 |
| 2004-08-19 | 333.73 |
| 2004-08-20 | 334.49 |
| 2004-08-23 | 333.30 |
| 2004-08-24 | 333.06 |
| 2004-08-25 | 335.68 |
| 2004-08-26 | 338.19 |
| 2004-08-27 | 337.60 |
| 2004-08-30 | 337.22 |
| 2004-08-31 | 338.53 |
| 2004-09-01 | 343.12 |
| 2004-09-02 | 347.46 |
| 2004-09-03 | 346.72 |
| 2004-09-06 | . |
| 2004-09-07 | 346.53 |
| 2004-09-08 | 347.68 |
| 2004-09-09 | 347.77 |
| 2004-09-10 | 348.82 |
| 2004-09-13 | 350.41 |
| 2004-09-14 | 354.83 |
| 2004-09-15 | 352.15 |
| 2004-09-16 | 355.49 |
| 2004-09-17 | 356.75 |
| 2004-09-20 | 357.74 |
| 2004-09-21 | 360.67 |
| 2004-09-22 | 356.46 |
| 2004-09-23 | 357.06 |
| 2004-09-24 | 357.03 |
| 2004-09-27 | 355.75 |
| 2004-09-28 | 355.77 |
| 2004-09-29 | 357.58 |
| 2004-09-30 | 358.99 |
| 2004-10-01 | 363.00 |
| 2004-10-04 | 369.67 |
| 2004-10-05 | 371.06 |
| 2004-10-06 | 371.00 |
| 2004-10-07 | 371.30 |
| 2004-10-08 | 373.36 |
| 2004-10-11 | 373.26 |
| 2004-10-12 | 367.31 |
| 2004-10-13 | 367.28 |
| 2004-10-14 | 364.08 |
| 2004-10-15 | 364.92 |
| 2004-10-18 | 366.40 |
| 2004-10-19 | 370.77 |
| 2004-10-20 | 367.18 |
| 2004-10-21 | 370.00 |
| 2004-10-22 | 371.75 |
| 2004-10-25 | 367.72 |
| 2004-10-26 | 368.77 |
| 2004-10-27 | 371.83 |
| 2004-10-28 | 375.29 |
| 2004-10-29 | 378.13 |
| 2004-11-01 | 380.86 |
| 2004-11-02 | 384.65 |
| 2004-11-03 | 387.82 |
| 2004-11-04 | 387.72 |
| 2004-11-05 | 391.11 |
| 2004-11-08 | 388.68 |
| 2004-11-09 | 389.36 |
| 2004-11-10 | 393.83 |
| 2004-11-11 | 393.80 |
| 2004-11-12 | 397.53 |
| 2004-11-15 | 399.96 |
| 2004-11-16 | 400.04 |
| 2004-11-17 | 406.71 |
| 2004-11-18 | 408.15 |
| 2004-11-19 | 405.67 |
| 2004-11-22 | 403.20 |
| 2004-11-23 | 406.53 |
| 2004-11-24 | 409.65 |
| 2004-11-25 | . |
| 2004-11-26 | 413.44 |
| 2004-11-29 | 417.64 |
| 2004-11-30 | 421.21 |
| 2004-12-01 | 423.25 |
| 2004-12-02 | 427.76 |
| 2004-12-03 | 428.85 |
| 2004-12-06 | 430.82 |
| 2004-12-07 | 429.12 |
| 2004-12-08 | 421.23 |
| 2004-12-09 | 418.73 |
| 2004-12-10 | 416.99 |
| 2004-12-13 | 423.35 |
| 2004-12-14 | 425.30 |
| 2004-12-15 | 429.05 |
| 2004-12-16 | 429.94 |
| 2004-12-17 | 428.86 |
| 2004-12-20 | 430.95 |
| 2004-12-21 | 432.75 |
| 2004-12-22 | 435.19 |
| 2004-12-23 | 438.70 |
| 2004-12-24 | . |
| 2004-12-27 | 440.64 |
| 2004-12-28 | 442.87 |
| 2004-12-29 | 443.15 |
| 2004-12-30 | 444.63 |
| 2004-12-31 | 446.86 |
| 2005-01-03 | 449.36 |
| 2005-01-04 | 445.49 |
| 2005-01-05 | 438.60 |
| 2005-01-06 | 430.92 |
| 2005-01-07 | 432.68 |
| 2005-01-10 | 433.79 |
| 2005-01-11 | 436.75 |
| 2005-01-12 | 437.38 |
| 2005-01-13 | 439.72 |
| 2005-01-14 | 440.35 |
| 2005-01-17 | . |
| 2005-01-18 | 441.26 |
| 2005-01-19 | 444.27 |
| 2005-01-20 | 439.52 |
| 2005-01-21 | 440.48 |
| 2005-01-24 | 441.25 |
| 2005-01-25 | 442.97 |
| 2005-01-26 | 446.59 |
| 2005-01-27 | 447.89 |
#2005-01-28| 448.83
#2005-01-31| 453.97
#2005-02-01| 452.92
#2005-02-02| 453.47
#2005-02-03| 458.51
#2005-02-04| 462.98
#2005-02-07| 462.90
#2005-02-08| 461.56
#2005-02-09| 463.69
#2005-02-10| 465.17
#2005-02-11| 467.62
#2005-02-14| 474.80
#2005-02-15| 476.96
#2005-02-16| 474.92
#2005-02-17| 476.16
#2005-02-18| 476.80
#2005-02-21| .
#2005-02-22| 480.17
#2005-02-23| 478.27
#2005-02-24| 482.61
#2005-02-25| 485.87
#2005-02-28| 491.18
#2005-03-01| 489.75
#2005-03-02| 482.97
#2005-03-03| 485.01
#2005-03-04| 491.39
#2005-03-07| 489.46
#2005-03-08| 487.75
#2005-03-09| 486.46
#2005-03-10| 480.03
#2005-03-11| 482.07
#2005-03-14| 475.11
#2005-03-15| 467.85
#2005-03-16| 467.49
#2005-03-17| 464.00
#2005-03-18| 465.82
#2005-03-21| 460.03
#2005-03-22| 458.78
#2005-03-23| 448.82
#2005-03-24| 448.05
#2005-03-25| .
#2005-03-28| 445.81
#2005-03-29| 440.59
#2005-03-30| 441.65
#2005-03-31| 449.17
#2005-04-01| 454.47
#2005-04-04| 448.85
#2005-04-05| 449.27
#2005-04-06| 450.83
#2005-04-07| 453.09
#2005-04-08| 451.23
#2005-04-11| 450.66
#2005-04-12| 448.70
#2005-04-13| 451.71
#2005-04-14| 444.91
#2005-04-15| 440.60
#2005-04-18| 434.09
#2005-04-19| 439.31
#2005-04-20| 441.62
#2005-04-21| 443.37
#2005-04-22| 446.57
#2005-04-25| 446.71
#2005-04-26| 449.35
#2005-04-27| 445.69
#2005-04-28| 436.39
#2005-04-29| 436.76
#2005-05-02| 439.64
#2005-05-03| 440.89
#2005-05-04| 449.58
#2005-05-05| 454.24
#2005-05-06| 454.27
#2005-05-09| 453.92
#2005-05-10| 450.39
#2005-05-11| 446.11
#2005-05-12| 442.18
#2005-05-13| 441.62
#2005-05-16| 440.71
#2005-05-17| 439.82
#2005-05-18| 443.73
#2005-05-19| 447.22
#2005-05-20| 445.01
#2005-05-23| 442.52
#2005-05-24| 442.62
#2005-05-25| 441.61
#2005-05-26| 440.39
#2005-05-27| 445.00
#2005-05-30| .
#2005-05-31| 442.78
#2005-06-01| 441.49
#2005-06-02| 445.86
#2005-06-03| 450.84
#2005-06-06| 450.50
#2005-06-07| 452.10
#2005-06-08| 453.79
#2005-06-09| 450.29
#2005-06-10| 452.57
#2005-06-13| 451.52
#2005-06-14| 453.08
#2005-06-15| 457.54
#2005-06-16| 456.70
#2005-06-17| 460.45
#2005-06-20| 458.34
#2005-06-21| 459.03
#2005-06-22| 462.24
#2005-06-23| 461.11
#2005-06-24| 458.39
#2005-06-27| 457.17
#2005-06-28| 458.60
#2005-06-29| 459.17
#2005-06-30| 458.86
#2005-07-01| 462.18
#2005-07-04| .
#2005-07-05| 456.59
#2005-07-06| 457.65
#2005-07-07| 454.65
#2005-07-08| 456.16
#2005-07-11| 464.03
#2005-07-12| 472.69
#2005-07-13| 475.59
#2005-07-14| 481.71
#2005-07-15| 477.18
#2005-07-18| 478.42
#2005-07-19| 479.88
#2005-07-20| 481.83
#2005-07-21| 483.87
#2005-07-22| 487.94
#2005-07-25| 491.73
#2005-07-26| 491.33
#2005-07-27| 496.00
#2005-07-28| 502.49
#2005-07-29| 506.80
#2005-08-01| 512.85
#2005-08-02| 519.91
#2005-08-03| 519.86
#2005-08-04| 518.51
#2005-08-05| 514.18
#2005-08-08| 516.55
#2005-08-09| 520.26
#2005-08-10| 528.99
#2005-08-11| 526.15
#2005-08-12| 520.84
#2005-08-15| 521.83
#2005-08-16| 519.51
#2005-08-17| 517.92
#2005-08-18| 511.47
#2005-08-19| 506.72
#2005-08-22| 517.00
#2005-08-23| 513.94
#2005-08-24| 510.21
#2005-08-25| 511.60
#2005-08-26| 509.32
#2005-08-29| 504.62
#2005-08-30| 506.53
#2005-08-31| 512.99
#2005-09-01| 524.04
#2005-09-02| 530.08
#2005-09-05| .
#2005-09-06| 532.91
#2005-09-07| 536.19
#2005-09-08| 537.59
#2005-09-09| 541.72
#2005-09-12| 543.14
#2005-09-13| 540.25
#2005-09-14| 542.33
#2005-09-15| 543.85
#2005-09-16| 547.40
#2005-09-19| 549.94
#2005-09-20| 558.29
#2005-09-21| 561.13
#2005-09-22| 558.54
#2005-09-23| 553.07
#2005-09-26| 559.23
#2005-09-27| 560.26
#2005-09-28| 562.87
#2005-09-29| 566.21
#2005-09-30| 566.25
#2005-10-03| 566.25
#2005-10-04| 573.29
#2005-10-05| 562.18
#2005-10-06| 547.52
#2005-10-07| 547.98
#2005-10-10| 554.67
#2005-10-11| 564.21
#2005-10-12| 556.72
#2005-10-13| 539.57
#2005-10-14| 534.39
#2005-10-17| 537.17
#2005-10-18| 535.60
#2005-10-19| 524.53
#2005-10-20| 525.65
#2005-10-21| 528.81
#2005-10-24| 532.68
#2005-10-25| 533.91
#2005-10-26| 536.60
#2005-10-27| 529.89
#2005-10-28| 525.19
#2005-10-31| 537.39
#2005-11-01| 551.15
#2005-11-02| 558.51
#2005-11-03| 560.23
#2005-11-04| 556.36
#2005-11-07| 557.54
#2005-11-08| 559.32
#2005-11-09| 561.64
#2005-11-10| 563.78
#2005-11-11| 569.34
#2005-11-14| 570.16
#2005-11-15| 569.52
#2005-11-16| 572.47
#2005-11-17| 579.79
#2005-11-18| 577.59
#2005-11-21| 575.11
#2005-11-22| 567.96
#2005-11-23| 580.27
#2005-11-24| .
#2005-11-25| 586.37
#2005-11-28| 587.05
#2005-11-29| 584.18
#2005-11-30| 586.71
#2005-12-01| 586.15
#2005-12-02| 591.97
#2005-12-05| 596.18
#2005-12-06| 603.57
#2005-12-07| 607.51
#2005-12-08| 600.81
#2005-12-09| 595.46
#2005-12-12| 607.21
#2005-12-13| 608.03
#2005-12-14| 610.71
#2005-12-15| 610.34
#2005-12-16| 609.24
#2005-12-19| 611.60
#2005-12-20| 608.94
#2005-12-21| 616.37
#2005-12-22| 617.20
#2005-12-23| 618.38
#2005-12-26| .
#2005-12-27| 620.97
#2005-12-28| 617.32
#2005-12-29| 620.50
#2005-12-30| 619.49
#2006-01-02| .
#2006-01-03| 630.75
#2006-01-04| 645.13
#2006-01-05| 647.74
#2006-01-06| 658.76
#2006-01-09| 661.80
#2006-01-10| 658.45
#2006-01-11| 662.26
#2006-01-12| 664.59
#2006-01-13| 668.76
#2006-01-16| .
#2006-01-17| 658.14
#2006-01-18| 642.60
#2006-01-19| 659.95
#2006-01-20| 660.83
#2006-01-23| 658.52
#2006-01-24| 670.39
#2006-01-25| 679.12
#2006-01-26| 680.84
#2006-01-27| 687.93
#2006-01-30| 686.69
#2006-01-31| 688.77
#2006-02-01| 691.18
#2006-02-02| 685.03
#2006-02-03| 671.28
#2006-02-06| 681.35
#2006-02-07| 673.87
#2006-02-08| 664.33
#2006-02-09| 679.29
#2006-02-10| 687.82
#2006-02-13| 677.58
#2006-02-14| 680.49
#2006-02-15| 683.78
#2006-02-16| 696.75
#2006-02-17| 706.76
#2006-02-20| .
#2006-02-21| 703.53
#2006-02-22| 695.86
#2006-02-23| 698.70
#2006-02-24| 698.57
#2006-02-27| 703.33
#2006-02-28| 696.67
#2006-03-01| 702.75
#2006-03-02| 704.63
#2006-03-03| 696.92
#2006-03-06| 694.39
#2006-03-07| 673.17
#2006-03-08| 663.21
#2006-03-09| 664.20
#2006-03-10| 667.13
#2006-03-13| 678.90
#2006-03-14| 682.03
#2006-03-15| 688.37
#2006-03-16| 695.23
#2006-03-17| 698.95
#2006-03-20| 699.16
#2006-03-21| 689.73
#2006-03-22| 688.81
#2006-03-23| 692.70
#2006-03-24| 694.91
#2006-03-27| 693.52
#2006-03-28| 681.37
#2006-03-29| 679.38
#2006-03-30| 688.52
#2006-03-31| 694.23
#2006-04-03| 704.13
#2006-04-04| 709.78
#2006-04-05| 712.64
#2006-04-06| 711.34
#2006-04-07| 704.75
#2006-04-10| 696.34
#2006-04-11| 694.45
#2006-04-12| 688.74
#2006-04-13| 689.02
#2006-04-14| .
#2006-04-17| 693.89
#2006-04-18| 701.77
#2006-04-19| 710.23
#2006-04-20| 710.52
#2006-04-21| 709.83
#2006-04-24| 703.55
#2006-04-25| 700.96
#2006-04-26| 709.54
#2006-04-27| 709.88
#2006-04-28| 714.18
#2006-05-01| 716.80
#2006-05-02| 730.46
#2006-05-03| 735.83
#2006-05-04| 734.25
#2006-05-05| 735.93
#2006-05-08| 747.91
#2006-05-09| 750.14
#2006-05-10| 752.06
#2006-05-11| 745.37
#2006-05-12| 730.39
#2006-05-15| 702.15
#2006-05-16| 702.05
#2006-05-17| 704.66
#2006-05-18| 686.41
#2006-05-19| 680.21
#2006-05-22| 649.46
#2006-05-23| 657.08
#2006-05-24| 645.75
#2006-05-25| 646.35
#2006-05-26| 658.37
#2006-05-29| .
#2006-05-30| 651.68
#2006-05-31| 647.81
#2006-06-01| 651.63
#2006-06-02| 664.73
#2006-06-05| 664.73
#2006-06-06| 653.14
#2006-06-07| 638.96
#2006-06-08| 616.54
#2006-06-09| 618.89
#2006-06-12| 608.26
#2006-06-13| 588.91
#2006-06-14| 591.28
#2006-06-15| 602.39
#2006-06-16| 618.62
#2006-06-19| 612.72
#2006-06-20| 607.31
#2006-06-21| 606.85
#2006-06-22| 609.76
#2006-06-23| 605.18
#2006-06-26| 601.52
#2006-06-27| 608.80
#2006-06-28| 612.54
#2006-06-29| 626.86
#2006-06-30| 644.02
#2006-07-03| 653.96
#2006-07-04| .
#2006-07-05| 643.34
#2006-07-06| 643.44
#2006-07-07| 650.49
#2006-07-10| 656.58
#2006-07-11| 653.07
#2006-07-12| 652.77
#2006-07-13| 638.10
#2006-07-14| 626.83
#2006-07-17| 614.64
#2006-07-18| 615.60
#2006-07-19| 623.15
#2006-07-20| 641.05
#2006-07-21| 638.65
#2006-07-24| 642.82
#2006-07-25| 648.21
#2006-07-26| 649.51
#2006-07-27| 661.70
#2006-07-28| 661.76
#2006-07-31| 661.80
#2006-08-01| 651.94
#2006-08-02| 653.48
#2006-08-03| 654.20
#2006-08-04| 663.55
#2006-08-07| 662.10
#2006-08-08| 665.95
#2006-08-09| 671.24
#2006-08-10| 668.57
#2006-08-11| 666.32
#2006-08-14| 662.65
#2006-08-15| 665.72
#2006-08-16| 674.94
#2006-08-17| 677.36
#2006-08-18| 670.54
#2006-08-21| 667.55
#2006-08-22| 668.71
#2006-08-23| 662.44
#2006-08-24| 655.93
#2006-08-25| 655.16
#2006-08-28| 657.42
#2006-08-29| 663.48
#2006-08-30| 668.65
#2006-08-31| 666.51
#2006-09-01| 668.53
#2006-09-04| .
#2006-09-05| 679.36
#2006-09-06| 676.68
#2006-09-07| 671.45
#2006-09-08| 670.96
#2006-09-11| 659.98
#2006-09-12| 665.76
#2006-09-13| 671.14
#2006-09-14| 672.07
#2006-09-15| 671.31
#2006-09-18| 675.04
#2006-09-19| 675.00
#2006-09-20| 671.96
#2006-09-21| 673.16
#2006-09-22| 663.71
#2006-09-25| 664.37
#2006-09-26| 666.62
#2006-09-27| 674.06
#2006-09-28| 680.13
#2006-09-29| 676.95
#2006-10-02| 678.92
#2006-10-03| 680.96
#2006-10-04| 683.97
#2006-10-05| 691.93
#2006-10-06| 690.39
#2006-10-09| 685.93
#2006-10-10| 692.65
#2006-10-11| 694.82
#2006-10-12| 702.60
#2006-10-13| 714.27
#2006-10-16| 717.37
#2006-10-17| 712.07
#2006-10-18| 715.90
#2006-10-19| 718.65
#2006-10-20| 719.66
#2006-10-23| 715.48
#2006-10-24| 715.88
#2006-10-25| 717.59
#2006-10-26| 724.32
#2006-10-27| 720.15
#2006-10-30| 715.07
#2006-10-31| 717.09
#2006-11-01| 721.97
#2006-11-02| 725.29
#2006-11-03| 725.86
#2006-11-06| 728.66
#2006-11-07| 735.44
#2006-11-08| 733.47
#2006-11-09| 742.23
#2006-11-10| 743.25
#2006-11-13| 752.76
#2006-11-14| 760.39
#2006-11-15| 770.45
#2006-11-16| 773.59
#2006-11-17| 768.34
#2006-11-20| 768.46
#2006-11-21| 771.77
#2006-11-22| 789.33
#2006-11-23| .
#2006-11-24| 782.59
#2006-11-27| 774.91
#2006-11-28| 754.07
#2006-11-29| 772.97
#2006-11-30| 779.23
#2006-12-01| 779.03
#2006-12-04| 783.70
#2006-12-05| 794.42
#2006-12-06| 800.08
#2006-12-07| 802.28
#2006-12-08| 795.77
#2006-12-11| 799.05
#2006-12-12| 793.89
#2006-12-13| 795.66
#2006-12-14| 807.80
#2006-12-15| 812.26
#2006-12-18| 818.46
#2006-12-19| 806.44
#2006-12-20| 822.38
#2006-12-21| 826.87
#2006-12-22| 830.63
#2006-12-25| .
#2006-12-26| 830.68
#2006-12-27| 858.03
#2006-12-28| 865.60
#2006-12-29| 864.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 882.75
#2007-01-04| 859.71
#2007-01-05| 853.55
#2007-01-08| 842.54
#2007-01-09| 829.58
#2007-01-10| 817.71
#2007-01-11| 826.66
#2007-01-12| 840.14
#2007-01-15| .
#2007-01-16| 862.74
#2007-01-17| 864.80
#2007-01-18| 863.49
#2007-01-19| 862.98
#2007-01-22| 869.50
#2007-01-23| 865.40
#2007-01-24| 872.61
#2007-01-25| 866.02
#2007-01-26| 855.97
#2007-01-29| 845.22
#2007-01-30| 850.16
#2007-01-31| 848.25
#2007-02-01| 857.06
#2007-02-02| 870.96
#2007-02-05| 870.60
#2007-02-06| 875.60
#2007-02-07| 884.90
#2007-02-08| 886.04
#2007-02-09| 885.38
#2007-02-12| 875.96
#2007-02-13| 872.48
#2007-02-14| 883.17
#2007-02-15| 894.19
#2007-02-16| 892.72
#2007-02-19| .
#2007-02-20| 894.71
#2007-02-21| 889.75
#2007-02-22| 895.92
#2007-02-23| 887.87
#2007-02-26| 885.67
#2007-02-27| 858.09
#2007-02-28| 836.71
#2007-03-01| 827.17
#2007-03-02| 819.80
#2007-03-05| 790.48
#2007-03-06| 812.50
#2007-03-07| 815.63
#2007-03-08| 833.32
#2007-03-09| 840.03
#2007-03-12| 847.28
#2007-03-13| 838.97
#2007-03-14| 817.10
#2007-03-15| 824.00
#2007-03-16| 825.06
#2007-03-19| 839.03
#2007-03-20| 846.39
#2007-03-21| 857.44
#2007-03-22| 869.06
#2007-03-23| 872.15
#2007-03-26| 867.98
#2007-03-27| 866.62
#2007-03-28| 853.73
#2007-03-29| 863.18
#2007-03-30| 865.05
#2007-04-02| 862.25
#2007-04-03| 871.13
#2007-04-04| 877.27
#2007-04-05| 879.50
#2007-04-06| .
#2007-04-09| 883.89
#2007-04-10| 888.99
#2007-04-11| 890.44
#2007-04-12| 891.89
#2007-04-13| 893.04
#2007-04-16| 906.36
#2007-04-17| 914.58
#2007-04-18| 919.37
#2007-04-19| 907.20
#2007-04-20| 920.45
#2007-04-23| 919.93
#2007-04-24| 915.19
#2007-04-25| 918.53
#2007-04-26| 923.15
#2007-04-27| 915.71
#2007-04-30| 904.56
#2007-05-01| 902.94
#2007-05-02| 904.95
#2007-05-03| 916.03
#2007-05-04| 919.47
#2007-05-07| 923.22
#2007-05-08| 917.21
#2007-05-09| 924.28
#2007-05-10| 917.54
#2007-05-11| 913.10
#2007-05-14| 926.38
#2007-05-15| 927.72
#2007-05-16| 935.11
#2007-05-17| 934.14
#2007-05-18| 934.90
#2007-05-21| 934.17
#2007-05-22| 933.74
#2007-05-23| 932.11
#2007-05-24| 922.20
#2007-05-25| 918.07
#2007-05-28| .
#2007-05-29| 920.31
#2007-05-30| 908.13
#2007-05-31| 922.36
#2007-06-01| 935.41
#2007-06-04| 937.68
#2007-06-05| 937.61
#2007-06-06| 923.80
#2007-06-07| 918.62
#2007-06-08| 901.99
#2007-06-11| 908.50
#2007-06-12| 906.69
#2007-06-13| 907.39
#2007-06-14| 923.88
#2007-06-15| 938.03
#2007-06-18| 961.62
#2007-06-19| 964.46
#2007-06-20| 967.24
#2007-06-21| 974.31
#2007-06-22| 966.58
#2007-06-25| 953.08
#2007-06-26| 949.06
#2007-06-27| 948.69
#2007-06-28| 960.73
#2007-06-29| 962.33
#2007-07-02| 970.56
#2007-07-03| 985.81
#2007-07-04| .
#2007-07-05|1002.30
#2007-07-06|1010.98
#2007-07-09|1024.47
#2007-07-10|1040.65
#2007-07-11|1030.36
#2007-07-12|1036.36
#2007-07-13|1045.51
#2007-07-16|1038.44
#2007-07-17|1040.11
#2007-07-18|1032.32
#2007-07-19|1051.85
#2007-07-20|1057.45
#2007-07-23|1073.50
#2007-07-24|1066.71
#2007-07-25|1050.83
#2007-07-26|1033.83
#2007-07-27|1000.40
#2007-07-30|1008.85
#2007-07-31|1030.43
#2007-08-01| 994.32
#2007-08-02| 997.64
#2007-08-03| 999.15
#2007-08-06| 972.70
#2007-08-07| 972.60
#2007-08-08|1002.48
#2007-08-09| 989.71
#2007-08-10| 959.56
#2007-08-13| 968.32
#2007-08-14| 955.47
#2007-08-15| 930.51
#2007-08-16| 880.06
#2007-08-17| 874.31
#2007-08-20| 926.64
#2007-08-21| 929.02
#2007-08-22| 953.53
#2007-08-23| 966.86
#2007-08-24| 965.67
#2007-08-27| 991.19
#2007-08-28| 976.68
#2007-08-29| 968.68
#2007-08-30| 987.22
#2007-08-31|1015.97
#2007-09-03| .
#2007-09-04|1022.52
#2007-09-05|1016.19
#2007-09-06|1023.32
#2007-09-07|1024.51
#2007-09-10|1011.93
#2007-09-11|1013.60
#2007-09-12|1013.64
#2007-09-13|1023.04
#2007-09-14|1030.67
#2007-09-17|1020.81
#2007-09-18|1025.42
#2007-09-19|1064.04
#2007-09-20|1080.13
#2007-09-21|1084.24
#2007-09-24|1100.06
#2007-09-25|1075.11
#2007-09-26|1085.53
#2007-09-27|1099.26
#2007-09-28|1101.47
#2007-10-01|1109.31
#2007-10-02|1135.25
#2007-10-03|1132.43
#2007-10-04|1123.40
#2007-10-05|1147.12
#2007-10-08|1155.98
#2007-10-09|1169.11
#2007-10-10|1188.25
#2007-10-11|1196.87
#2007-10-12|1177.68
#2007-10-15|1179.52
#2007-10-16|1158.71
#2007-10-17|1166.68
#2007-10-18|1160.24
#2007-10-19|1150.47
#2007-10-22|1122.87
#2007-10-23|1162.91
#2007-10-24|1163.76
#2007-10-25|1194.19
#2007-10-26|1213.61
#2007-10-29|1253.46
#2007-10-30|1275.34
#2007-10-31|1279.25
#2007-11-01|1269.41
#2007-11-02|1241.89
#2007-11-05|1194.65
#2007-11-06|1216.71
#2007-11-07|1212.91
#2007-11-08|1178.23
#2007-11-09|1176.90
#2007-11-12|1141.69
#2007-11-13|1154.47
#2007-11-14|1204.32
#2007-11-15|1185.39
#2007-11-16|1157.02
#2007-11-19|1134.42
#2007-11-20|1136.49
#2007-11-21|1084.38
#2007-11-22| .
#2007-11-23|1091.83
#2007-11-26|1112.31
#2007-11-27|1098.83
#2007-11-28|1121.27
#2007-11-29|1138.84
#2007-11-30|1148.26
#2007-12-03|1142.85
#2007-12-04|1139.18
#2007-12-05|1163.55
#2007-12-06|1172.36
#2007-12-07|1175.52
#2007-12-10|1169.62
#2007-12-11|1179.24
#2007-12-12|1161.67
#2007-12-13|1132.89
#2007-12-14|1111.06
#2007-12-17|1075.31
#2007-12-18|1078.09
#2007-12-19|1083.61
#2007-12-20|1085.89
#2007-12-21|1098.71
#2007-12-24|1120.67
#2007-12-25| .
#2007-12-26|1125.79
#2007-12-27|1116.22
#2007-12-28|1105.19
#2007-12-31|1103.48
#2008-01-01| .
#2008-01-02|1090.46
#2008-01-03|1060.03
#2008-01-04|1063.36
#2008-01-07|1054.15
#2008-01-08|1072.48
#2008-01-09|1086.98
#2008-01-10|1082.69
#2008-01-11|1079.12
#2008-01-14|1075.18
#2008-01-15|1051.23
#2008-01-16|1013.57
#2008-01-17|1025.84
#2008-01-18|1028.65
#2008-01-21| .
#2008-01-22| 920.45
#2008-01-23| 967.14
#2008-01-24| 980.65
#2008-01-25|1024.07
#2008-01-28| 993.42
#2008-01-29| 999.92
#2008-01-30| 977.82
#2008-01-31| 962.36
#2008-02-01| 999.23
#2008-02-04|1024.29
#2008-02-05|1008.21
#2008-02-06| 973.13
#2008-02-07| 963.24
#2008-02-08| 959.70
#2008-02-11| 934.96
#2008-02-12| 953.32
#2008-02-13| 969.33
#2008-02-14| 995.98
#2008-02-15| 997.41
#2008-02-18| .
#2008-02-19|1015.09
#2008-02-20| 992.75
#2008-02-21| 995.66
#2008-02-22| 984.53
#2008-02-25| 983.88
#2008-02-26| 999.23
#2008-02-27|1023.14
#2008-02-28|1026.05
#2008-02-29|1014.16
#2008-03-03| 985.92
#2008-03-04| 964.73
#2008-03-05| 966.90
#2008-03-06| 966.92
#2008-03-07| 942.20
#2008-03-10| 928.19
#2008-03-11| 947.70
#2008-03-12| 962.14
#2008-03-13| 924.83
#2008-03-14| 923.97
#2008-03-17| 873.71
#2008-03-18| 894.19
#2008-03-19| 904.78
#2008-03-20| 881.48
#2008-03-21| .
#2008-03-24| 897.45
#2008-03-25| 947.82
#2008-03-26| 951.59
#2008-03-27| 952.07
#2008-03-28| 962.52
#2008-03-31| 943.66
#2008-04-01| 964.54
#2008-04-02|1002.46
#2008-04-03|1009.93
#2008-04-04|1009.55
#2008-04-07|1016.41
#2008-04-08|1009.42
#2008-04-09|1006.66
#2008-04-10|1017.34
#2008-04-11|1027.45
#2008-04-14| 999.70
#2008-04-15|1004.95
#2008-04-16|1011.70
#2008-04-17|1025.29
#2008-04-18|1015.67
#2008-04-21|1029.49
#2008-04-22|1037.42
#2008-04-23|1038.97
#2008-04-24|1047.69
#2008-04-25|1052.72
#2008-04-28|1063.20
#2008-04-29|1063.39
#2008-04-30|1074.57
#2008-05-01|1075.36
#2008-05-02|1099.94
#2008-05-05|1096.69
#2008-05-06|1088.91
#2008-05-07|1070.76
#2008-05-08|1055.32
#2008-05-09|1041.96
#2008-05-12|1045.90
#2008-05-13|1065.38
#2008-05-14|1066.62
#2008-05-15|1073.80
#2008-05-16|1073.50
#2008-05-19|1076.90
#2008-05-20|1055.08
#2008-05-21|1056.58
#2008-05-22|1038.77
#2008-05-23|1029.38
#2008-05-26| .
#2008-05-27|1019.16
#2008-05-28|1027.14
#2008-05-29|1028.78
#2008-05-30|1048.09
#2008-06-02|1038.62
#2008-06-03|1025.12
#2008-06-04|1015.42
#2008-06-05|1024.11
#2008-06-06|1023.04
#2008-06-09|1009.59
#2008-06-10| 973.63
#2008-06-11| 969.58
#2008-06-12| 968.38
#2008-06-13| 959.33
#2008-06-16| 976.27
#2008-06-17| 982.61
#2008-06-18| 976.40
#2008-06-19| 959.71
#2008-06-20| 948.72
#2008-06-23| 941.12
#2008-06-24| 932.85
#2008-06-25| 950.31
#2008-06-26| 939.16
#2008-06-27| 921.02
#2008-06-30| 922.82
#2008-07-01| 909.27
#2008-07-02| 904.73
#2008-07-03| 878.42
#2008-07-04| .
#2008-07-07| 898.48
#2008-07-08| 885.90
#2008-07-09| 914.51
#2008-07-10| 920.83
#2008-07-11| 929.95
#2008-07-14| 927.32
#2008-07-15| 894.06
#2008-07-16| 901.74
#2008-07-17| 924.91
#2008-07-18| 938.69
#2008-07-21| 957.84
#2008-07-22| 958.84
#2008-07-23| 992.85
#2008-07-24| 992.72
#2008-07-25| 977.78
#2008-07-28| 973.63
#2008-07-29| 963.56
#2008-07-30| 994.70
#2008-07-31| 994.47
#2008-08-01| 995.14
#2008-08-04| 978.52
#2008-08-05| 982.05
#2008-08-06| 988.26
#2008-08-07| 990.04
#2008-08-08| 970.10
#2008-08-11| 974.03
#2008-08-12| 958.28
#2008-08-13| 928.13
#2008-08-14| 924.49
#2008-08-15| 918.45
#2008-08-18| 910.63
#2008-08-19| 892.23
#2008-08-20| 909.38
#2008-08-21| 896.68
#2008-08-22| 900.08
#2008-08-25| 909.65
#2008-08-26| 905.39
#2008-08-27| 919.60
#2008-08-28| 919.11
#2008-08-29| 929.03
#2008-09-01| .
#2008-09-02| 913.29
#2008-09-03| 899.21
#2008-09-04| 895.52
#2008-09-05| 874.62
#2008-09-08| 912.56
#2008-09-09| 896.15
#2008-09-10| 882.01
#2008-09-11| 851.27
#2008-09-12| 850.63
#2008-09-15| 831.05
#2008-09-16| 784.45
#2008-09-17| 746.50
#2008-09-18| 742.47
#2008-09-19| 828.41
#2008-09-22| 835.59
#2008-09-23| 810.57
#2008-09-24| 805.20
#2008-09-25| 813.72
#2008-09-26| 805.43
#2008-09-29| 758.82
#2008-09-30| 775.38
#2008-10-01| 777.38
#2008-10-02| 761.76
#2008-10-03| 737.13
#2008-10-06| 678.34
#2008-10-07| 670.11
#2008-10-08| 612.86
#2008-10-09| 627.18
#2008-10-10| 580.66
#2008-10-13| 647.68
#2008-10-14| 684.22
#2008-10-15| 636.81
#2008-10-16| 584.32
#2008-10-17| 556.67
#2008-10-20| 579.48
#2008-10-21| 566.03
#2008-10-22| 520.58
#2008-10-23| 501.98
#2008-10-24| 465.79
#2008-10-27| 438.53
#2008-10-28| 488.36
#2008-10-29| 495.51
#2008-10-30| 551.35
#2008-10-31| 547.40
#2008-11-03| 568.21
#2008-11-04| 597.28
#2008-11-05| 603.03
#2008-11-06| 557.32
#2008-11-07| 570.04
#2008-11-10| 593.12
#2008-11-11| 568.85
#2008-11-12| 554.11
#2008-11-13| 540.17
#2008-11-14| 550.30
#2008-11-17| 542.48
#2008-11-18| 519.57
#2008-11-19| 504.65
#2008-11-20| 480.87
#2008-11-21| 489.12
#2008-11-24| 499.59
#2008-11-25| 519.64
#2008-11-26| 539.59
#2008-11-27| .
#2008-11-28| 551.80
#2008-12-01| 550.77
#2008-12-02| 534.79
#2008-12-03| 544.40
#2008-12-04| 547.67
#2008-12-05| 552.32
#2008-12-08| 596.47
#2008-12-09| 585.23
#2008-12-10| 609.79
#2008-12-11| 613.00
#2008-12-12| 589.09
#2008-12-15| 588.44
#2008-12-16| 596.72
#2008-12-17| 612.94
#2008-12-18| 623.25
#2008-12-19| 621.51
#2008-12-22| 603.81
#2008-12-23| 584.37
#2008-12-24| 581.15
#2008-12-25| .
#2008-12-26| 579.94
#2008-12-29| 581.24
#2008-12-30| 581.73
#2008-12-31| 583.21
#2009-01-01| .
#2009-01-02| 603.84
#2009-01-05| 622.48
#2009-01-06| 622.25
#2009-01-07| 592.43
#2009-01-08| 569.76
#2009-01-09| 566.43
#2009-01-12| 544.32
#2009-01-13| 538.70
#2009-01-14| 536.46
#2009-01-15| 524.96
#2009-01-16| 537.34
#2009-01-19| .
#2009-01-20| 512.24
#2009-01-21| 503.37
#2009-01-22| 507.82
#2009-01-23| 500.48
#2009-01-26| 505.79
#2009-01-27| 507.62
#2009-01-28| 520.54
#2009-01-29| 529.22
#2009-01-30| 524.09
#2009-02-02| 507.09
#2009-02-03| 512.54
#2009-02-04| 525.01
#2009-02-05| 529.55
#2009-02-06| 548.40
#2009-02-09| 554.00
#2009-02-10| 553.55
#2009-02-11| 541.15
#2009-02-12| 525.97
#2009-02-13| 536.92
#2009-02-16| .
#2009-02-17| 501.65
#2009-02-18| 497.08
#2009-02-19| 502.16
#2009-02-20| 485.36
#2009-02-23| 497.80
#2009-02-24| 488.46
#2009-02-25| 495.51
#2009-02-26| 493.15
#2009-02-27| 491.28
#2009-03-02| 466.71
#2009-03-03| 465.11
#2009-03-04| 481.97
#2009-03-05| 478.99
#2009-03-06| 480.26
#2009-03-09| 472.42
#2009-03-10| 485.15
#2009-03-11| 491.48
#2009-03-12| 490.93
#2009-03-13| 506.46
#2009-03-16| 520.45
#2009-03-17| 523.53
#2009-03-18| 533.44
#2009-03-19| 538.48
#2009-03-20| 522.41
#2009-03-23| 553.13
#2009-03-24| 559.96
#2009-03-25| 561.30
#2009-03-26| 589.83
#2009-03-27| 585.09
#2009-03-30| 542.99
#2009-03-31| 556.92
#2009-04-01| 560.05
#2009-04-02| 595.18
#2009-04-03| 598.11
#2009-04-06| 610.12
#2009-04-07| 608.92
#2009-04-08| 603.66
#2009-04-09| 623.19
#2009-04-10| .
#2009-04-13| 628.81
#2009-04-14| 636.42
#2009-04-15| 634.66
#2009-04-16| 633.99
#2009-04-17| 630.35
#2009-04-20| 625.66
#2009-04-21| 613.97
#2009-04-22| 601.62
#2009-04-23| 612.53
#2009-04-24| 620.75
#2009-04-27| 602.88
#2009-04-28| 598.35
#2009-04-29| 625.14
#2009-04-30| 643.50
#2009-05-01| 643.67
#2009-05-04| 684.26
#2009-05-05| 684.47
#2009-05-06| 686.83
#2009-05-07| 696.74
#2009-05-08| 709.79
#2009-05-11| 694.10
#2009-05-12| 695.74
#2009-05-13| 678.87
#2009-05-14| 668.29
#2009-05-15| 682.95
#2009-05-18| 709.47
#2009-05-19| 727.00
#2009-05-20| 729.56
#2009-05-21| 718.53
#2009-05-22| 719.07
#2009-05-25| .
#2009-05-26| 711.61
#2009-05-27| 734.47
#2009-05-28| 737.30
#2009-05-29| 746.11
#2009-06-01| 770.80
#2009-06-02| 761.50
#2009-06-03| 759.63
#2009-06-04| 757.83
#2009-06-05| 765.68
#2009-06-08| 752.17
#2009-06-09| 750.14
#2009-06-10| 779.14
#2009-06-11| 786.14
#2009-06-12| 794.72
#2009-06-15| 785.90
#2009-06-16| 787.01
#2009-06-17| 778.40
#2009-06-18| 765.25
#2009-06-19| 780.61
#2009-06-22| 778.96
#2009-06-23| 759.97
#2009-06-24| 777.21
#2009-06-25| 793.46
#2009-06-26| 806.92
#2009-06-29| 809.68
#2009-06-30| 807.66
#2009-07-01| 816.49
#2009-07-02| 812.83
#2009-07-03| .
#2009-07-06| 791.90
#2009-07-07| 787.89
#2009-07-08| 775.01
#2009-07-09| 773.14
#2009-07-10| 768.02
#2009-07-13| 754.03
#2009-07-14| 775.57
#2009-07-15| 800.61
#2009-07-16| 803.53
#2009-07-17| 817.45
#2009-07-20| 846.34
#2009-07-21| 844.98
#2009-07-22| 834.57
#2009-07-23| 855.98
#2009-07-24| 859.66
#2009-07-27| 866.97
#2009-07-28| 874.84
#2009-07-29| 863.84
#2009-07-30| 875.98
#2009-07-31| 882.32
#2009-08-03| 896.28
#2009-08-04| 884.98
#2009-08-05| 872.93
#2009-08-06| 872.61
#2009-08-07| 864.68
#2009-08-10| 876.80
#2009-08-11| 870.74
#2009-08-12| 862.41
#2009-08-13| 880.32
#2009-08-14| 879.30
#2009-08-17| 848.77
#2009-08-18| 855.95
#2009-08-19| 850.94
#2009-08-20| 866.47
#2009-08-21| 870.03
#2009-08-24| 887.85
#2009-08-25| 884.82
#2009-08-26| 879.29
#2009-08-27| 874.54
#2009-08-28| 876.36
#2009-08-31| 869.85
#2009-09-01| 869.00
#2009-09-02| 856.24
#2009-09-03| 867.25
#2009-09-04| 888.08
#2009-09-07| .
#2009-09-08| 920.11
#2009-09-09| 916.79
#2009-09-10| 926.41
#2009-09-11| 938.25
#2009-09-14| 933.42
#2009-09-15| 939.94
#2009-09-16| 966.06
#2009-09-17| 974.15
#2009-09-18| 972.94
#2009-09-21| 965.23
#2009-09-22| 972.53
#2009-09-23| 967.51
#2009-09-24| 955.11
#2009-09-25| 952.99
#2009-09-28| 945.67
#2009-09-29| 959.24
#2009-09-30| 963.16
#2009-10-01| 964.83
#2009-10-02| 953.50
#2009-10-05| 960.67
#2009-10-06| 980.87
#2009-10-07| 988.73
#2009-10-08|1002.97
#2009-10-09|1008.79
#2009-10-12|1012.22
#2009-10-13|1015.36
#2009-10-14|1039.70
#2009-10-15|1043.83
#2009-10-16|1032.10
#2009-10-19|1045.15
#2009-10-20|1047.29
#2009-10-21|1041.10
#2009-10-22|1038.61
#2009-10-23|1051.18
#2009-10-26|1046.66
#2009-10-27|1024.30
#2009-10-28| 991.64
#2009-10-29| 991.08
#2009-10-30| 995.32
#2009-11-02| 991.30
#2009-11-03| 976.87
#2009-11-04|1003.23
#2009-11-05|1005.73
#2009-11-06|1015.27
#2009-11-09|1046.65
#2009-11-10|1054.81
#2009-11-11|1063.14
#2009-11-12|1047.29
#2009-11-13|1060.07
#2009-11-16|1085.48
#2009-11-17|1081.97
#2009-11-18|1079.12
#2009-11-19|1055.24
#2009-11-20|1051.25
#2009-11-23|1075.33
#2009-11-24|1058.93
#2009-11-25|1058.67
#2009-11-26| .
#2009-11-27| 998.56
#2009-11-30|1026.29
#2009-12-01|1049.70
#2009-12-02|1062.06
#2009-12-03|1071.18
#2009-12-04|1067.26
#2009-12-07|1061.35
#2009-12-08|1044.64
#2009-12-09|1031.09
#2009-12-10|1034.25
#2009-12-11|1039.43
#2009-12-14|1043.56
#2009-12-15|1032.38
#2009-12-16|1025.02
#2009-12-17|1005.58
#2009-12-18| 995.78
#2009-12-21| 990.63
#2009-12-22|1001.17
#2009-12-23|1010.43
#2009-12-24|1021.23
#2009-12-25| .
#2009-12-28|1024.22
#2009-12-29|1022.81
#2009-12-30|1018.05
#2009-12-31|1032.49
#2010-01-01| .
#2010-01-04|1040.46
#2010-01-05|1054.62
#2010-01-06|1055.27
#2010-01-07|1046.24
#2010-01-08|1043.65
#2010-01-11|1052.93
#2010-01-12|1038.01
#2010-01-13|1022.03
#2010-01-14|1014.72
#2010-01-15|1011.87
#2010-01-18| .
#2010-01-19|1034.42
#2010-01-20|1012.88
#2010-01-21| 996.10
#2010-01-22| 988.02
#2010-01-25| 981.36
#2010-01-26| 961.74
#2010-01-27| 949.42
#2010-01-28| 970.45
#2010-01-29| 963.16
#2010-02-01| 971.78
#2010-02-02| 972.69
#2010-02-03| 983.96
#2010-02-04| 959.05
#2010-02-05| 925.31
#2010-02-08| 915.71
#2010-02-09| 935.57
#2010-02-10| 941.35
#2010-02-11| 952.93
#2010-02-12| 950.94
#2010-02-15| .
#2010-02-16| 958.72
#2010-02-17| 974.45
#2010-02-18| 968.21
#2010-02-19| 953.36
#2010-02-22| 962.16
#2010-02-23| 961.33
#2010-02-24| 952.09
#2010-02-25| 940.90
#2010-02-26| 957.10
#2010-03-01| 978.83
#2010-03-02| 996.16
#2010-03-03|1001.34
#2010-03-04| 989.55
#2010-03-05|1005.55
#2010-03-08|1020.03
#2010-03-09|1018.21
#2010-03-10|1023.57
#2010-03-11|1020.44
#2010-03-12|1022.59
#2010-03-15|1011.84
#2010-03-16|1018.93
#2010-03-17|1034.90
#2010-03-18|1031.11
#2010-03-19|1029.78
#2010-03-22|1018.80
#2010-03-23|1023.98
#2010-03-24|1025.12
#2010-03-25|1024.97
#2010-03-26|1026.58
#2010-03-29|1036.28
#2010-03-30|1048.68
#2010-03-31|1056.39
#2010-04-01|1074.20
#2010-04-02| .
#2010-04-05|1082.89
#2010-04-06|1082.84
#2010-04-07|1096.18
#2010-04-08|1088.51
#2010-04-09|1102.71
#2010-04-12|1098.64
#2010-04-13|1091.61
#2010-04-14|1105.01
#2010-04-15|1102.29
#2010-04-16|1078.95
#2010-04-19|1059.30
#2010-04-20|1076.57
#2010-04-21|1071.14
#2010-04-22|1064.42
#2010-04-23|1061.80
#2010-04-26|1074.10
#2010-04-27|1057.53
#2010-04-28|1040.88
#2010-04-29|1051.06
#2010-04-30|1066.72
#2010-05-03|1055.36
#2010-05-04|1039.53
#2010-05-05|1019.46
#2010-05-06|1004.65
#2010-05-07| 981.75
#2010-05-10|1025.71
#2010-05-11|1014.89
#2010-05-12|1025.57
#2010-05-13|1031.64
#2010-05-14|1014.24
#2010-05-17| 996.06
#2010-05-18|1004.84
#2010-05-19| 971.08
#2010-05-20| 952.77
#2010-05-21| 956.04
#2010-05-24| 962.61
#2010-05-25| 919.33
#2010-05-26| 946.74
#2010-05-27| 964.44
#2010-05-28| 977.73
#2010-05-31| .
#2010-06-01| 968.19
#2010-06-02| 970.60
#2010-06-03| 988.70
#2010-06-04| 977.59
#2010-06-07| 952.88
#2010-06-08| 954.72
#2010-06-09| 963.58
#2010-06-10| 973.14
#2010-06-11| 980.00
#2010-06-14| 991.33
#2010-06-15| 998.79
#2010-06-16|1003.71
#2010-06-17|1004.70
#2010-06-18|1014.49
#2010-06-21|1048.17
#2010-06-22|1039.08
#2010-06-23|1030.70
#2010-06-24|1022.81
#2010-06-25|1019.96
#2010-06-28|1027.73
#2010-06-29| 999.26
#2010-06-30| 984.61
#2010-07-01| 982.65
#2010-07-02| 984.12
#2010-07-05| .
#2010-07-06|1000.46
#2010-07-07| 999.65
#2010-07-08|1011.81
#2010-07-09|1027.64
#2010-07-12|1037.65
#2010-07-13|1047.78
#2010-07-14|1051.28
#2010-07-15|1041.51
#2010-07-16|1034.29
#2010-07-19|1029.41
#2010-07-20|1036.25
#2010-07-21|1047.08
#2010-07-22|1058.79
#2010-07-23|1070.23
#2010-07-26|1071.32
#2010-07-27|1077.74
#2010-07-28|1084.31
#2010-07-29|1088.96
#2010-07-30|1083.03
#2010-08-02|1104.46
#2010-08-03|1096.51
#2010-08-04|1095.37
#2010-08-05|1095.19
#2010-08-06|1099.75
#2010-08-09|1108.18
#2010-08-10|1087.80
#2010-08-11|1063.29
#2010-08-12|1059.77
#2010-08-13|1063.41
#2010-08-16|1068.96
#2010-08-17|1076.35
#2010-08-18|1074.11
#2010-08-19|1076.87
#2010-08-20|1069.59
#2010-08-23|1068.18
#2010-08-24|1057.30
#2010-08-25|1050.57
#2010-08-26|1052.62
#2010-08-27|1056.03
#2010-08-30|1062.53
#2010-08-31|1061.20
#2010-09-01|1079.70
#2010-09-02|1082.92
#2010-09-03|1085.88
#2010-09-06| .
#2010-09-07|1088.38
#2010-09-08|1088.10
#2010-09-09|1095.46
#2010-09-10|1098.39
#2010-09-13|1123.75
#2010-09-14|1129.37
#2010-09-15|1131.44
#2010-09-16|1125.24
#2010-09-17|1134.51
#2010-09-20|1137.16
#2010-09-21|1134.84
#2010-09-22|1141.66
#2010-09-23|1140.11
#2010-09-24|1146.90
#2010-09-27|1151.23
#2010-09-28|1150.99
#2010-09-29|1166.05
#2010-09-30|1170.00
#2010-10-01|1180.42
#2010-10-04|1184.10
#2010-10-05|1194.42
#2010-10-06|1205.75
#2010-10-07|1203.26
#2010-10-08|1203.09
#2010-10-11|1211.45
#2010-10-12|1208.59
#2010-10-13|1236.87
#2010-10-14|1249.81
#2010-10-15|1247.90
#2010-10-18|1236.64
#2010-10-19|1228.98
#2010-10-20|1231.40
#2010-10-21|1241.54
#2010-10-22|1235.65
#2010-10-25|1241.74
#2010-10-26|1242.81
#2010-10-27|1217.45
#2010-10-28|1221.91
#2010-10-29|1227.11
#2010-11-01|1252.12
#2010-11-02|1262.31
#2010-11-03|1279.60
#2010-11-04|1307.60
#2010-11-05|1312.56
#2010-11-08|1303.66
#2010-11-09|1297.59
#2010-11-10|1279.76
#2010-11-11|1270.96
#2010-11-12|1245.17
#2010-11-15|1238.86
#2010-11-16|1217.54
#2010-11-17|1209.47
#2010-11-18|1225.97
#2010-11-19|1218.86
#2010-11-22|1216.16
#2010-11-23|1189.10
#2010-11-24|1194.90
#2010-11-25| .
#2010-11-26|1178.28
#2010-11-29|1180.67
#2010-11-30|1176.37
#2010-12-01|1197.17
#2010-12-02|1215.96
#2010-12-03|1211.66
#2010-12-06|1203.60
#2010-12-07|1207.72
#2010-12-08|1191.99
#2010-12-09|1185.24
#2010-12-10|1186.00
#2010-12-13|1196.07
#2010-12-14|1201.45
#2010-12-15|1186.33
#2010-12-16|1176.60
#2010-12-17|1180.75
#2010-12-20|1172.92
#2010-12-21|1188.98
#2010-12-22|1188.63
#2010-12-23|1186.91
#2010-12-24| .
#2010-12-27|1182.41
#2010-12-28|1176.41
#2010-12-29|1195.41
#2010-12-30|1202.75
#2010-12-31|1210.84
#2011-01-03|1223.89
#2011-01-04|1225.31
#2011-01-05|1224.06
#2011-01-06|1213.65
#2011-01-07|1202.44
#2011-01-10|1187.41
#2011-01-11|1195.31
#2011-01-12|1215.90
#2011-01-13|1223.33
#2011-01-14|1221.34
#2011-01-17| .
#2011-01-18|1207.45
#2011-01-19|1210.74
#2011-01-20|1190.38
#2011-01-21|1185.83
#2011-01-24|1181.24
#2011-01-25|1179.28
#2011-01-26|1187.09
#2011-01-27|1179.19
#2011-01-28|1164.18
#2011-01-31|1156.74
#2011-02-01|1161.06
#2011-02-02|1169.01
#2011-02-03|1164.88
#2011-02-04|1159.58
#2011-02-07|1156.99
#2011-02-08|1160.02
#2011-02-09|1144.75
#2011-02-10|1120.90
#2011-02-11|1131.78
#2011-02-14|1146.52
#2011-02-15|1144.33
#2011-02-16|1158.10
#2011-02-17|1163.64
#2011-02-18|1175.58
#2011-02-21| .
#2011-02-22|1147.43
#2011-02-23|1140.35
#2011-02-24|1126.47
#2011-02-25|1142.18
#2011-02-28|1156.86
#2011-03-01|1162.98
#2011-03-02|1159.22
#2011-03-03|1175.26
#2011-03-04|1188.56
#2011-03-07|1181.96
#2011-03-08|1191.56
#2011-03-09|1198.66
#2011-03-10|1184.49
#2011-03-11|1172.18
#2011-03-14|1176.76
#2011-03-15|1156.32
#2011-03-16|1160.52
#2011-03-17|1155.74
#2011-03-18|1161.51
#2011-03-21|1173.24
#2011-03-22|1184.28
#2011-03-23|1185.77
#2011-03-24|1199.13
#2011-03-25|1214.36
#2011-03-28|1206.83
#2011-03-29|1207.02
#2011-03-30|1228.90
#2011-03-31|1242.51
#2011-04-01|1255.95
#2011-04-04|1269.66
#2011-04-05|1268.89
#2011-04-06|1274.36
#2011-04-07|1275.22
#2011-04-08|1276.31
#2011-04-11|1268.11
#2011-04-12|1249.93
#2011-04-13|1260.10
#2011-04-14|1251.16
#2011-04-15|1252.73
#2011-04-18|1233.39
#2011-04-19|1231.68
#2011-04-20|1259.57
#2011-04-21|1267.49
#2011-04-22| .
#2011-04-25|1267.19
#2011-04-26|1266.69
#2011-04-27|1265.20
#2011-04-28|1258.32
#2011-04-29|1262.74
#2011-05-02|1260.22
#2011-05-03|1241.45
#2011-05-04|1228.63
#2011-05-05|1221.96
#2011-05-06|1231.11
#2011-05-09|1227.43
#2011-05-10|1233.20
#2011-05-11|1231.25
#2011-05-12|1214.88
#2011-05-13|1213.67
#2011-05-16|1202.29
#2011-05-17|1199.02
#2011-05-18|1202.58
#2011-05-19|1204.16
#2011-05-20|1202.97
#2011-05-23|1176.87
#2011-05-24|1188.87
#2011-05-25|1182.21
#2011-05-26|1194.34
#2011-05-27|1206.95
#2011-05-30| .
#2011-05-31|1228.43
#2011-06-01|1224.05
#2011-06-02|1212.68
#2011-06-03|1206.19
#2011-06-06|1201.63
#2011-06-07|1204.99
#2011-06-08|1193.92
#2011-06-09|1182.76
#2011-06-10|1174.51
#2011-06-13|1179.15
#2011-06-14|1186.17
#2011-06-15|1177.79
#2011-06-16|1150.46
#2011-06-17|1153.01
#2011-06-20|1145.49
#2011-06-21|1149.74
#2011-06-22|1148.06
#2011-06-23|1134.20
#2011-06-24|1154.11
#2011-06-27|1152.13
#2011-06-28|1159.57
#2011-06-29|1166.22
#2011-06-30|1180.93
#2011-07-01|1189.13
#2011-07-04| .
#2011-07-05|1199.04
#2011-07-06|1180.52
#2011-07-07|1186.49
#2011-07-08|1182.86
#2011-07-11|1156.88
#2011-07-12|1132.05
#2011-07-13|1151.16
#2011-07-14|1146.24
#2011-07-15|1141.91
#2011-07-18|1134.60
#2011-07-19|1145.99
#2011-07-20|1151.86
#2011-07-21|1158.65
#2011-07-22|1173.05
#2011-07-25|1168.07
#2011-07-26|1179.79
#2011-07-27|1174.01
#2011-07-28|1169.79
#2011-07-29|1167.00
#2011-08-01|1176.31
#2011-08-02|1149.38
#2011-08-03|1128.30
#2011-08-04|1111.17
#2011-08-05|1081.77
#2011-08-08|1036.05
#2011-08-09|1003.87
#2011-08-10|1005.88
#2011-08-11|1012.38
#2011-08-12|1012.06
#2011-08-15|1041.13
#2011-08-16|1042.53
#2011-08-17|1046.35
#2011-08-18|1020.73
#2011-08-19| 996.66
#2011-08-22| 992.84
#2011-08-23|1005.44
#2011-08-24| 989.88
#2011-08-25| 992.41
#2011-08-26| 993.97
#2011-08-29|1023.24
#2011-08-30|1033.40
#2011-08-31|1051.62
#2011-09-01|1059.30
#2011-09-02|1043.05
#2011-09-05| .
#2011-09-06|1012.19
#2011-09-07|1031.30
#2011-09-08|1035.84
#2011-09-09|1014.55
#2011-09-12| 978.82
#2011-09-13| 974.20
#2011-09-14| 966.54
#2011-09-15| 974.14
#2011-09-16| 990.17
#2011-09-19| 960.37
#2011-09-20| 964.63
#2011-09-21| 951.70
#2011-09-22| 891.54
#2011-09-23| 869.19
#2011-09-26| 856.82
#2011-09-27| 908.11
#2011-09-28| 899.11
#2011-09-29| 903.21
#2011-09-30| 878.87
#2011-10-03| 844.11
#2011-10-04| 819.67
#2011-10-05| 825.42
#2011-10-06| 860.96
#2011-10-07| 882.47
#2011-10-10| 896.33
#2011-10-11| 919.05
#2011-10-12| 937.07
#2011-10-13| 945.59
#2011-10-14| 945.22
#2011-10-17| 950.73
#2011-10-18| 924.48
#2011-10-19| 936.70
#2011-10-20| 915.34
#2011-10-21| 928.00
#2011-10-24| 957.17
#2011-10-25| 962.95
#2011-10-26| 965.81
#2011-10-27|1003.27
#2011-10-28|1025.90
#2011-10-31|1012.93
#2011-11-01| 980.20
#2011-11-02| 991.50
#2011-11-03| 983.55
#2011-11-04| 996.12
#2011-11-07| 989.25
#2011-11-08| 991.12
#2011-11-09| 984.91
#2011-11-10| 949.77
#2011-11-11| 961.00
#2011-11-14| 964.50
#2011-11-15| 958.39
#2011-11-16| 949.37
#2011-11-17| 938.75
#2011-11-18| 919.22
#2011-11-21| 896.26
#2011-11-22| 894.01
#2011-11-23| 872.57
#2011-11-24| .
#2011-11-25| 869.47
#2011-11-28| 892.91
#2011-11-29| 897.27
#2011-11-30| 913.92
#2011-12-01| 955.40
#2011-12-02| 966.67
#2011-12-05| 971.53
#2011-12-06| 959.75
#2011-12-07| 969.37
#2011-12-08| 959.22
#2011-12-09| 943.06
#2011-12-12| 932.92
#2011-12-13| 924.38
#2011-12-14| 914.86
#2011-12-15| 907.54
#2011-12-16| 916.74
#2011-12-19| 906.28
#2011-12-20| 913.88
#2011-12-21| 928.60
#2011-12-22| 933.09
#2011-12-23| 937.79
#2011-12-26| .
#2011-12-27| 934.55
#2011-12-28| 921.78
#2011-12-29| 920.00
#2011-12-30| 921.85
#2012-01-02| .
#2012-01-03| 942.23
#2012-01-04| 937.55
#2012-01-05| 933.17
#2012-01-06| 926.62
#2012-01-09| 935.53
#2012-01-10| 954.76
#2012-01-11| 956.79
#2012-01-12| 965.22
#2012-01-13| 968.05
#2012-01-16| .
#2012-01-17| 993.35
#2012-01-18| 999.92
#2012-01-19|1015.45
#2012-01-20|1020.57
#2012-01-23|1023.80
#2012-01-24|1023.20
#2012-01-25|1022.93
#2012-01-26|1046.16
#2012-01-27|1051.40
#2012-01-30|1033.73
#2012-01-31|1045.87
#2012-02-01|1052.81
#2012-02-02|1070.75
#2012-02-03|1077.74
#2012-02-06|1078.51
#2012-02-07|1075.61
#2012-02-08|1087.67
#2012-02-09|1085.16
#2012-02-10|1064.34
#2012-02-13|1076.36
#2012-02-14|1074.16
#2012-02-15|1089.17
#2012-02-16|1079.48
#2012-02-17|1092.86
#2012-02-20| .
#2012-02-21|1100.74
#2012-02-22|1095.82
#2012-02-23|1088.89
#2012-02-24|1091.13
#2012-02-27|1075.55
#2012-02-28|1094.78
#2012-02-29|1102.05
#2012-03-01|1097.84
#2012-03-02|1103.24
#2012-03-05|1085.39
#2012-03-06|1058.32
#2012-03-07|1054.93
#2012-03-08|1073.76
#2012-03-09|1081.19
#2012-03-12|1075.45
#2012-03-13|1091.10
#2012-03-14|1092.70
#2012-03-15|1091.17
#2012-03-16|1091.64
#2012-03-19|1083.88
#2012-03-20|1074.09
#2012-03-21|1073.12
#2012-03-22|1063.87
#2012-03-23|1058.66
#2012-03-26|1054.95
#2012-03-27|1067.97
#2012-03-28|1057.66
#2012-03-29|1043.95
#2012-03-30|1050.39
#2012-04-02|1057.36
#2012-04-03|1070.02
#2012-04-04|1053.88
#2012-04-05|1045.15
#2012-04-06| .
#2012-04-09|1035.55
#2012-04-10|1029.67
#2012-04-11|1030.04
#2012-04-12|1045.92
#2012-04-13|1051.47
#2012-04-16|1042.96
#2012-04-17|1041.22
#2012-04-18|1039.82
#2012-04-19|1043.79
#2012-04-20|1044.47
#2012-04-23|1026.92
#2012-04-24|1028.53
#2012-04-25|1024.33
#2012-04-26|1029.00
#2012-04-27|1028.15
#2012-04-30|1039.28
#2012-05-01|1038.89
#2012-05-02|1041.55
#2012-05-03|1029.09
#2012-05-04|1021.84
#2012-05-07|1010.45
#2012-05-08|1004.81
#2012-05-09| 989.56
#2012-05-10| 991.32
#2012-05-11| 982.44
#2012-05-14| 960.11
#2012-05-15| 955.80
#2012-05-16| 935.64
#2012-05-17| 926.01
#2012-05-18| 914.39
#2012-05-21| 920.58
#2012-05-22| 927.98
#2012-05-23| 907.25
#2012-05-24| 911.99
#2012-05-25| 913.29
#2012-05-28| .
#2012-05-29| 933.78
#2012-05-30| 920.43
#2012-05-31| 926.69
#2012-06-01| 917.91
#2012-06-04| 907.89
#2012-06-05| 913.52
#2012-06-06| 928.16
#2012-06-07| 940.02
#2012-06-08| 922.63
#2012-06-11| 930.43
#2012-06-12| 929.13
#2012-06-13| 936.28
#2012-06-14| 923.25
#2012-06-15| 942.30
#2012-06-18| 943.95
#2012-06-19| 951.92
#2012-06-20| 954.37
#2012-06-21| 943.55
#2012-06-22| 931.19
#2012-06-25| 917.93
#2012-06-26| 918.84
#2012-06-27| 928.78
#2012-06-28| 918.19
#2012-06-29| 950.54
#2012-07-02| 955.43
#2012-07-03| 970.16
#2012-07-04| .
#2012-07-05| 964.27
#2012-07-06| 951.77
#2012-07-09| 942.62
#2012-07-10| 944.06
#2012-07-11| 937.52
#2012-07-12| 918.38
#2012-07-13| 928.36
#2012-07-16| 928.73
#2012-07-17| 936.58
#2012-07-18| 937.45
#2012-07-19| 946.40
#2012-07-20| 943.36
#2012-07-23| 918.27
#2012-07-24| 918.41
#2012-07-25| 921.87
#2012-07-26| 927.69
#2012-07-27| 950.00
#2012-07-30| 964.43
#2012-07-31| 973.21
#2012-08-01| 975.34
#2012-08-02| 966.48
#2012-08-03| 975.92
#2012-08-06| 988.08
#2012-08-07| 989.37
#2012-08-08| 990.44
#2012-08-09| 995.92
#2012-08-10| 993.56
#2012-08-13| 989.88
#2012-08-14| 996.39
#2012-08-15| 992.53
#2012-08-16| 991.45
#2012-08-17| 991.94
#2012-08-20| 988.37
#2012-08-21| 993.37
#2012-08-22| 988.76
#2012-08-23| 995.26
#2012-08-24| 983.32
#2012-08-27| 979.31
#2012-08-28| 978.29
#2012-08-29| 971.09
#2012-08-30| 957.77
#2012-08-31| 959.04
#2012-09-03| .
#2012-09-04| 956.23
#2012-09-05| 947.62
#2012-09-06| 955.76
#2012-09-07| 976.85
#2012-09-10| 971.34
#2012-09-11| 969.81
#2012-09-12| 977.40
#2012-09-13| 978.22
#2012-09-14|1009.46
#2012-09-17|1011.33
#2012-09-18|1005.45
#2012-09-19|1014.48
#2012-09-20|1004.42
#2012-09-21|1017.23
#2012-09-24|1012.07
#2012-09-25|1005.36
#2012-09-26| 996.15
#2012-09-27|1004.87
#2012-09-28|1008.03
#2012-10-01|1012.06
#2012-10-02|1014.45
#2012-10-03|1011.56
#2012-10-04|1016.13
#2012-10-05|1016.90
#2012-10-08|1003.46
#2012-10-09|1001.70
#2012-10-10|1001.87
#2012-10-11|1014.18
#2012-10-12|1017.77
#2012-10-15|1016.63
#2012-10-16|1019.91
#2012-10-17|1030.10
#2012-10-18|1032.63
#2012-10-19|1027.44
#2012-10-22|1030.75
#2012-10-23|1020.97
#2012-10-24|1020.31
#2012-10-25|1026.43
#2012-10-26|1018.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1024.36
#2012-11-01|1031.88
#2012-11-02|1037.37
#2012-11-05|1031.80
#2012-11-06|1036.07
#2012-11-07|1035.67
#2012-11-08|1021.28
#2012-11-09|1014.76
#2012-11-12|1013.96
#2012-11-13|1007.66
#2012-11-14|1011.73
#2012-11-15|1005.69
#2012-11-16|1004.63
#2012-11-19|1011.77
#2012-11-20|1010.57
#2012-11-21|1015.36
#2012-11-22| .
#2012-11-23|1028.89
#2012-11-26|1028.38
#2012-11-27|1028.45
#2012-11-28|1022.11
#2012-11-29|1036.08
#2012-11-30|1042.76
#2012-12-03|1044.92
#2012-12-04|1044.52
#2012-12-05|1058.49
#2012-12-06|1064.84
#2012-12-07|1064.83
#2012-12-10|1070.84
#2012-12-11|1078.11
#2012-12-12|1088.02
#2012-12-13|1087.39
#2012-12-14|1089.19
#2012-12-17|1089.20
#2012-12-18|1095.61
#2012-12-19|1105.20
#2012-12-20|1104.72
#2012-12-21|1095.87
#2012-12-24|1098.36
#2012-12-25|1099.49
#2012-12-26|1099.77
#2012-12-27|1101.38
#2012-12-28|1105.13
#2012-12-31|1103.83
#2013-01-01|1104.77
#2013-01-02|1129.59
#2013-01-03|1138.79
#2013-01-04|1133.38
#2013-01-07|1134.67
#2013-01-08|1131.79
#2013-01-09|1137.24
#2013-01-10|1139.19
#2013-01-11|1135.44
#2013-01-14|1150.69
#2013-01-15|1148.24
#2013-01-16|1147.41
#2013-01-17|1153.40
#2013-01-18|1163.29
#2013-01-21|1159.58
#2013-01-22|1161.42
#2013-01-23|1160.19
#2013-01-24|1159.14
#2013-01-25|1160.08
#2013-01-28|1159.69
#2013-01-29|1158.78
#2013-01-30|1154.15
#2013-01-31|1155.46
#2013-02-01|1163.91
#2013-02-04|1162.80
#2013-02-05|1152.49
#2013-02-06|1147.49
#2013-02-07|1139.00
#2013-02-08|1142.60
#2013-02-11|1139.38
#2013-02-12|1142.30
#2013-02-13|1149.11
#2013-02-14|1152.09
#2013-02-15|1155.79
#2013-02-18|1154.92
#2013-02-19|1151.35
#2013-02-20|1157.34
#2013-02-21|1137.42
#2013-02-22|1139.10
#2013-02-25|1144.89
#2013-02-26|1127.65
#2013-02-27|1131.18
#2013-02-28|1147.57
#2013-03-01|1143.16
#2013-03-04|1133.39
#2013-03-05|1141.41
#2013-03-06|1151.81
#2013-03-07|1149.63
#2013-03-08|1163.57
#2013-03-11|1162.84
#2013-03-12|1156.28
#2013-03-13|1143.34
#2013-03-14|1146.77
#2013-03-15|1142.86
#2013-03-18|1129.34
#2013-03-19|1120.49
#2013-03-20|1127.06
#2013-03-21|1119.44
#2013-03-22|1110.82
#2013-03-25|1121.77
#2013-03-26|1130.11
#2013-03-27|1135.40
#2013-03-28|1138.03
#2013-03-29|1139.83
#2013-04-01|1135.94
#2013-04-02|1131.87
#2013-04-03|1124.94
#2013-04-04|1118.83
#2013-04-05|1108.22
#2013-04-08|1110.91
#2013-04-09|1120.36
#2013-04-10|1130.21
#2013-04-11|1139.03
#2013-04-12|1131.27
#2013-04-15|1116.88
#2013-04-16|1120.52
#2013-04-17|1108.57
#2013-04-18|1102.04
#2013-04-19|1120.03
#2013-04-22|1121.22
#2013-04-23|1118.05
#2013-04-24|1126.45
#2013-04-25|1133.60
#2013-04-26|1128.39
#2013-04-29|1132.94
#2013-04-30|1145.28
#2013-05-01|1144.71
#2013-05-02|1142.21
#2013-05-03|1141.31
#2013-05-06|1147.76
#2013-05-07|1164.68
#2013-05-08|1175.34
#2013-05-09|1171.06
#2013-05-10|1165.07
#2013-05-13|1155.25
#2013-05-14|1158.90
#2013-05-15|1161.74
#2013-05-16|1160.52
#2013-05-17|1161.74
#2013-05-20|1165.64
#2013-05-21|1162.62
#2013-05-22|1165.92
#2013-05-23|1139.52
#2013-05-24|1140.80
#2013-05-27|1138.57
#2013-05-28|1141.41
#2013-05-29|1124.32
#2013-05-30|1115.66
#2013-05-31|1105.53
#2013-06-03|1092.14
#2013-06-04|1096.75
#2013-06-05|1079.56
#2013-06-06|1073.82
#2013-06-07|1069.03
#2013-06-10|1061.03
#2013-06-11|1039.63
#2013-06-12|1038.24
#2013-06-13|1020.23
#2013-06-14|1034.55
#2013-06-17|1034.98
#2013-06-18|1025.11
#2013-06-19|1016.91
#2013-06-20| 969.78
#2013-06-21| 965.10
#2013-06-24| 944.03
#2013-06-25| 948.98
#2013-06-26| 972.20
#2013-06-27| 985.65
#2013-06-28|1001.48
#2013-07-01|1003.60
#2013-07-02| 988.00
#2013-07-03| 961.84
#2013-07-04| 970.88
#2013-07-05| 968.19
#2013-07-08| 954.34
#2013-07-09| 958.31
#2013-07-10| 961.44
#2013-07-11| 991.88
#2013-07-12| 993.83
#2013-07-15|1002.69
#2013-07-16|1002.28
#2013-07-17|1010.61
#2013-07-18|1010.65
#2013-07-19|1004.32
#2013-07-22|1006.50
#2013-07-23|1026.52
#2013-07-24|1021.78
#2013-07-25|1014.94
#2013-07-26|1011.40
#2013-07-29|1003.90
#2013-07-30|1005.82
#2013-07-31| 999.00
#2013-08-01|1008.15
#2013-08-02|1008.69
#2013-08-05|1006.29
#2013-08-06| 993.83
#2013-08-07| 987.32
#2013-08-08| 997.89
#2013-08-09|1004.34
#2013-08-12|1014.96
#2013-08-13|1024.55
#2013-08-14|1026.68
#2013-08-15|1016.62
#2013-08-16|1010.29
#2013-08-19| 991.58
#2013-08-20| 976.45
#2013-08-21| 965.66
#2013-08-22| 959.25
#2013-08-23| 969.09
#2013-08-26| 966.62
#2013-08-27| 945.18
#2013-08-28| 937.31
#2013-08-29| 946.49
#2013-08-30| 953.00
#2013-09-02| 965.61
#2013-09-03| 963.78
#2013-09-04| 966.65
#2013-09-05| 976.56
#2013-09-06| 985.58
#2013-09-09|1009.01
#2013-09-10|1029.50
#2013-09-11|1031.37
#2013-09-12|1031.82
#2013-09-13|1028.63
#2013-09-16|1047.69
#2013-09-17|1051.33
#2013-09-18|1054.77
#2013-09-19|1090.58
#2013-09-20|1077.02
#2013-09-23|1073.32
#2013-09-24|1065.32
#2013-09-25|1062.47
#2013-09-26|1057.51
#2013-09-27|1052.16
#2013-09-30|1033.80
#2013-10-01|1046.93
#2013-10-02|1047.25
#2013-10-03|1058.37
#2013-10-04|1060.37
#2013-10-07|1056.43
#2013-10-08|1060.38
#2013-10-09|1058.57
#2013-10-10|1069.66
#2013-10-11|1080.77
#2013-10-14|1083.21
#2013-10-15|1087.52
#2013-10-16|1092.43
#2013-10-17|1093.92
#2013-10-18|1104.26
#2013-10-21|1101.59
#2013-10-22|1102.00
#2013-10-23|1088.50
#2013-10-24|1086.38
#2013-10-25|1083.27
#2013-10-28|1088.69
#2013-10-29|1098.27
#2013-10-30|1105.58
#2013-10-31|1098.00
#2013-11-01|1088.13
#2013-11-04|1087.60
#2013-11-05|1075.40
#2013-11-06|1072.94
#2013-11-07|1063.54
#2013-11-08|1046.98
#2013-11-11|1047.36
#2013-11-12|1041.38
#2013-11-13|1028.78
#2013-11-14|1041.06
#2013-11-15|1056.65
#2013-11-18|1079.54
#2013-11-19|1075.48
#2013-11-20|1071.22
#2013-11-21|1054.81
#2013-11-22|1058.92
#2013-11-25|1060.16
#2013-11-26|1053.53
#2013-11-27|1057.14
#2013-11-28|1058.02
#2013-11-29|1062.82
#2013-12-02|1058.49
#2013-12-03|1048.24
#2013-12-04|1039.39
#2013-12-05|1041.67
#2013-12-06|1048.93
#2013-12-09|1057.84
#2013-12-10|1056.31
#2013-12-11|1043.13
#2013-12-12|1032.24
#2013-12-13|1032.62
#2013-12-16|1032.64
#2013-12-17|1029.95
#2013-12-18|1033.69
#2013-12-19|1029.25
#2013-12-20|1025.68
#2013-12-23|1026.80
#2013-12-24|1031.79
#2013-12-25|1030.93
#2013-12-26|1028.65
#2013-12-27|1027.04
#2013-12-30|1031.78
#2013-12-31|1033.60
#2014-01-01|1033.74
#2014-01-02|1022.00
#2014-01-03|1009.17
#2014-01-06|1002.51
#2014-01-07|1002.82
#2014-01-08|1004.04
#2014-01-09| 993.34
#2014-01-10|1000.00
#2014-01-13|1009.25
#2014-01-14|1007.17
#2014-01-15|1005.89
#2014-01-16|1000.08
#2014-01-17| 993.83
#2014-01-20| 988.07
#2014-01-21| 996.37
#2014-01-22|1001.84
#2014-01-23| 987.10
#2014-01-24| 972.01
#2014-01-27| 956.89
#2014-01-28| 957.17
#2014-01-29| 959.25
#2014-01-30| 955.15
#2014-01-31| 955.13
#2014-02-03| 946.72
#2014-02-04| 940.76
#2014-02-05| 942.23
#2014-02-06| 954.59
#2014-02-07| 960.62
#2014-02-10| 953.56
#2014-02-11| 966.16
#2014-02-12| 975.11
#2014-02-13| 965.40
#2014-02-14| 976.39
#2014-02-17| 987.85
#2014-02-18| 981.45
#2014-02-19| 981.48
#2014-02-20| 972.36
#2014-02-21| 979.00
#2014-02-24| 983.11
#2014-02-25| 977.66
#2014-02-26| 972.23
#2014-02-27| 978.27
#2014-02-28| 981.52
#2014-03-03| 961.20
#2014-03-04| 970.28
#2014-03-05| 971.06
#2014-03-06| 982.45
#2014-03-07| 980.66
#2014-03-10| 968.37
#2014-03-11| 967.39
#2014-03-12| 955.91
#2014-03-13| 953.44
#2014-03-14| 952.76
#2014-03-17| 962.06
#2014-03-18| 969.50
#2014-03-19| 970.32
#2014-03-20| 960.00
#2014-03-21| 964.39
#2014-03-24| 975.32
#2014-03-25| 984.71
#2014-03-26|1000.99
#2014-03-27|1006.30
#2014-03-28|1018.37
#2014-03-31|1029.97
#2014-04-01|1033.80
#2014-04-02|1036.03
#2014-04-03|1031.45
#2014-04-04|1039.02
#2014-04-07|1045.02
#2014-04-08|1054.89
#2014-04-09|1056.41
#2014-04-10|1058.33
#2014-04-11|1053.43
#2014-04-14|1051.20
#2014-04-15|1035.54
#2014-04-16|1038.13
#2014-04-17|1049.66
#2014-04-18|1049.78
#2014-04-21|1050.63
#2014-04-22|1047.58
#2014-04-23|1041.76
#2014-04-24|1041.06
#2014-04-25|1030.93
#2014-04-28|1033.24
#2014-04-29|1041.23
#2014-04-30|1039.16
#2014-05-01|1039.96
#2014-05-02|1047.70
#2014-05-05|1046.59
#2014-05-06|1049.13
#2014-05-07|1050.82
#2014-05-08|1056.68
#2014-05-09|1058.64
#2014-05-12|1065.80
#2014-05-13|1068.41
#2014-05-14|1079.92
#2014-05-15|1076.08
#2014-05-16|1081.62
#2014-05-19|1086.88
#2014-05-20|1077.45
#2014-05-21|1076.32
#2014-05-22|1089.61
#2014-05-23|1091.40
#2014-05-26|1088.22
#2014-05-27|1081.39
#2014-05-28|1090.36
#2014-05-29|1090.77
#2014-05-30|1080.40
#2014-06-02|1083.09
#2014-06-03|1088.42
#2014-06-04|1083.95
#2014-06-05|1087.78
#2014-06-06|1099.28
#2014-06-09|1107.94
#2014-06-10|1115.26
#2014-06-11|1115.44
#2014-06-12|1106.95
#2014-06-13|1105.57
#2014-06-16|1099.52
#2014-06-17|1094.70
#2014-06-18|1092.77
#2014-06-19|1097.92
#2014-06-20|1091.96
#2014-06-23|1090.43
#2014-06-24|1097.24
#2014-06-25|1086.68
#2014-06-26|1088.89
#2014-06-27|1087.45
#2014-06-30|1089.92
#2014-07-01|1089.87
#2014-07-02|1092.80
#2014-07-03|1091.91
#2014-07-04|1093.72
#2014-07-07|1096.33
#2014-07-08|1099.06
#2014-07-09|1095.38
#2014-07-10|1099.31
#2014-07-11|1096.12
#2014-07-14|1105.22
#2014-07-15|1108.38
#2014-07-16|1109.36
#2014-07-17|1106.33
#2014-07-18|1111.13
#2014-07-21|1111.81
#2014-07-22|1120.34
#2014-07-23|1127.14
#2014-07-24|1132.50
#2014-07-25|1131.08
#2014-07-28|1136.21
#2014-07-29|1137.96
#2014-07-30|1135.93
#2014-07-31|1124.61
#2014-08-01|1121.08
#2014-08-04|1128.40
#2014-08-05|1123.13
#2014-08-06|1114.09
#2014-08-07|1109.02
#2014-08-08|1101.08
#2014-08-11|1117.83
#2014-08-12|1120.18
#2014-08-13|1124.84
#2014-08-14|1130.71
#2014-08-15|1129.92
#2014-08-18|1132.64
#2014-08-19|1142.74
#2014-08-20|1141.96
#2014-08-21|1141.89
#2014-08-22|1142.81
#2014-08-25|1147.88
#2014-08-26|1150.32
#2014-08-27|1157.35
#2014-08-28|1150.11
#2014-08-29|1151.52
#2014-09-01|1154.22
#2014-09-02|1154.60
#2014-09-03|1175.44
#2014-09-04|1172.36
#2014-09-05|1173.58
#2014-09-08|1170.13
#2014-09-09|1158.81
#2014-09-10|1145.21
#2014-09-11|1137.07
#2014-09-12|1126.00
#2014-09-15|1119.73
#2014-09-16|1122.71
#2014-09-17|1131.41
#2014-09-18|1127.39
#2014-09-19|1123.45
#2014-09-22|1112.67
#2014-09-23|1106.20
#2014-09-24|1106.55
#2014-09-25|1091.96
#2014-09-26|1091.75
#2014-09-29|1071.94
#2014-09-30|1062.99
#2014-10-01|1055.60
#2014-10-02|1053.52
#2014-10-03|1055.39
#2014-10-06|1071.00
#2014-10-07|1073.43
#2014-10-08|1065.10
#2014-10-09|1080.08
#2014-10-10|1059.94
#2014-10-13|1073.56
#2014-10-14|1074.07
#2014-10-15|1062.85
#2014-10-16|1049.71
#2014-10-17|1064.83
#2014-10-20|1067.48
#2014-10-21|1064.13
#2014-10-22|1071.83
#2014-10-23|1062.93
#2014-10-24|1067.00
#2014-10-27|1059.47
#2014-10-28|1081.41
#2014-10-29|1091.22
#2014-10-30|1098.40
#2014-10-31|1103.98
#2014-11-03|1095.02
#2014-11-04|1097.67
#2014-11-05|1089.67
#2014-11-06|1079.93
#2014-11-07|1075.01
#2014-11-10|1080.29
#2014-11-11|1082.24
#2014-11-12|1087.70
#2014-11-13|1084.54
#2014-11-14|1081.14
#2014-11-17|1076.03
#2014-11-18|1080.36
#2014-11-19|1085.64
#2014-11-20|1083.37
#2014-11-21|1101.63
#2014-11-24|1106.89
#2014-11-25|1107.52
#2014-11-26|1115.14
#2014-11-27|1113.46
#2014-11-28|1114.68
#2014-12-01|1092.91
#2014-12-02|1096.08
#2014-12-03|1097.46
#2014-12-04|1101.11
#2014-12-05|1105.50
#2014-12-08|1104.74
#2014-12-09|1088.51
#2014-12-10|1083.27
#2014-12-11|1074.33
#2014-12-12|1060.88
#2014-12-15|1046.15
#2014-12-16|1029.29
#2014-12-17|1048.41
#2014-12-18|1064.38
#2014-12-19|1071.85
#2014-12-22|1087.01
#2014-12-23|1080.50
#2014-12-24|1076.76
#2014-12-25|1075.79
#2014-12-26|1077.32
#2014-12-29|1086.82
#2014-12-30|1081.78
#2014-12-31|1087.70
#2015-01-01|1087.94
#2015-01-02|1085.52
#2015-01-05|1072.55
#2015-01-06|1064.51
#2015-01-07|1070.69
#2015-01-08|1085.23
#2015-01-09|1085.40
#2015-01-12|1075.73
#2015-01-13|1080.92
#2015-01-14|1079.22
#2015-01-15|1083.20
#2015-01-16|1077.90
#2015-01-19|1064.98
#2015-01-20|1073.39
#2015-01-21|1092.14
#2015-01-22|1102.92
#2015-01-23|1112.46
#2015-01-26|1112.48
#2015-01-27|1113.65
#2015-01-28|1105.52
#2015-01-29|1091.27
#2015-01-30|1076.94
#2015-02-02|1075.82
#2015-02-03|1086.87
#2015-02-04|1090.34
#2015-02-05|1090.91
#2015-02-06|1083.73
#2015-02-09|1074.32
#2015-02-10|1069.89
#2015-02-11|1060.71
#2015-02-12|1074.22
#2015-02-13|1089.44
#2015-02-16|1087.16
#2015-02-17|1087.12
#2015-02-18|1087.20
#2015-02-19|1087.35
#2015-02-20|1085.24
#2015-02-23|1084.72
#2015-02-24|1089.45
#2015-02-25|1090.44
#2015-02-26|1091.76
#2015-02-27|1088.28
#2015-03-02|1087.22
#2015-03-03|1080.52
#2015-03-04|1066.33
#2015-03-05|1061.69
#2015-03-06|1054.98
#2015-03-09|1045.77
#2015-03-10|1029.46
#2015-03-11|1029.56
#2015-03-12|1039.95
#2015-03-13|1031.05
#2015-03-16|1037.27
#2015-03-17|1046.12
#2015-03-18|1056.16
#2015-03-19|1062.58
#2015-03-20|1066.68
#2015-03-23|1070.17
#2015-03-24|1066.16
#2015-03-25|1063.21
#2015-03-26|1052.99
#2015-03-27|1045.51
#2015-03-30|1058.13
#2015-03-31|1063.82
#2015-04-01|1075.96
#2015-04-02|1085.16
#2015-04-03|1092.86
#2015-04-06|1097.34
#2015-04-07|1095.25
#2015-04-08|1107.82
#2015-04-09|1115.48
#2015-04-10|1119.37
#2015-04-13|1141.14
#2015-04-14|1142.78
#2015-04-15|1154.39
#2015-04-16|1165.98
#2015-04-17|1149.54
#2015-04-20|1139.25
#2015-04-21|1155.49
#2015-04-22|1156.55
#2015-04-23|1159.52
#2015-04-24|1167.11
#2015-04-27|1168.01
#2015-04-28|1177.49
#2015-04-29|1171.23
#2015-04-30|1154.55
#2015-05-01|1152.59
#2015-05-04|1154.18
#2015-05-05|1147.45
#2015-05-06|1138.96
#2015-05-07|1122.62
#2015-05-08|1137.70
#2015-05-11|1138.43
#2015-05-12|1129.98
#2015-05-13|1135.00
#2015-05-14|1135.70
#2015-05-15|1147.84
#2015-05-18|1143.79
#2015-05-19|1144.24
#2015-05-20|1140.72
#2015-05-21|1136.00
#2015-05-22|1140.68
#2015-05-25|1133.84
#2015-05-26|1131.57
#2015-05-27|1127.12
#2015-05-28|1111.80
#2015-05-29|1108.83
#2015-06-01|1107.24
#2015-06-02|1106.04
#2015-06-03|1100.40
#2015-06-04|1097.47
#2015-06-05|1085.08
#2015-06-08|1086.50
#2015-06-09|1083.28
#2015-06-10|1091.21
#2015-06-11|1089.82
#2015-06-12|1091.73
#2015-06-15|1077.75
#2015-06-16|1075.05
#2015-06-17|1078.20
#2015-06-18|1085.14
#2015-06-19|1081.06
#2015-06-22|1097.15
#2015-06-23|1099.79
#2015-06-24|1100.62
#2015-06-25|1092.39
#2015-06-26|1083.60
#2015-06-29|1059.61
#2015-06-30|1072.96
#2015-07-01|1071.34
#2015-07-02|1069.18
#2015-07-03|1065.43
#2015-07-06|1045.82
#2015-07-07|1032.78
#2015-07-08|1001.27
#2015-07-09|1008.40
#2015-07-10|1030.49
#2015-07-13|1041.79
#2015-07-14|1040.88
#2015-07-15|1032.49
#2015-07-16|1035.66
#2015-07-17|1033.75
#2015-07-20|1026.45
#2015-07-21|1026.48
#2015-07-22|1018.53
#2015-07-23|1010.60
#2015-07-24| 998.63
#2015-07-27| 981.95
#2015-07-28| 979.13
#2015-07-29| 988.61
#2015-07-30| 981.85
#2015-07-31| 991.05
#2015-08-03| 988.80
#2015-08-04| 991.23
#2015-08-05| 989.38
#2015-08-06| 983.88
#2015-08-07| 985.84
#2015-08-10| 985.66
#2015-08-11| 974.60
#2015-08-12| 950.28
#2015-08-13| 947.04
#2015-08-14| 947.49
#2015-08-17| 937.49
#2015-08-18| 929.85
#2015-08-19| 920.74
#2015-08-20| 910.28
#2015-08-21| 894.28
#2015-08-24| 852.75
#2015-08-25| 864.96
#2015-08-26| 863.26
#2015-08-27| 889.31
#2015-08-28| 883.85
#2015-08-31| 881.54
#2015-09-01| 861.62
#2015-09-02| 851.62
#2015-09-03| 856.63
#2015-09-04| 841.40
#2015-09-07| 827.75
#2015-09-08| 844.46
#2015-09-09| 867.24
#2015-09-10| 857.69
#2015-09-11| 857.49
#2015-09-14| 865.62
#2015-09-15| 868.77
#2015-09-16| 883.72
#2015-09-17| 887.62
#2015-09-18| 884.90
#2015-09-21| 872.62
#2015-09-22| 858.97
#2015-09-23| 842.39
#2015-09-24| 835.73
#2015-09-25| 838.77
#2015-09-28| 829.31
#2015-09-29| 823.60
#2015-09-30| 834.57
#2015-10-01| 836.89
#2015-10-02| 843.28
#2015-10-05| 865.39
#2015-10-06| 873.04
#2015-10-07| 901.86
#2015-10-08| 899.88
#2015-10-09| 918.84
#2015-10-12| 923.39
#2015-10-13| 905.56
#2015-10-14| 903.61
#2015-10-15| 916.90
#2015-10-16| 918.32
#2015-10-19| 920.43
#2015-10-20| 916.78
#2015-10-21| 910.35
#2015-10-22| 912.76
#2015-10-23| 923.64
#2015-10-26| 920.52
#2015-10-27| 915.13
#2015-10-28| 907.58
#2015-10-29| 891.43
#2015-10-30| 892.96
#2015-11-02| 893.91
#2015-11-03| 901.64
#2015-11-04| 911.28
#2015-11-05| 908.57
#2015-11-06| 895.68
#2015-11-09| 886.30
#2015-11-10| 878.53
#2015-11-11| 878.47
#2015-11-12| 880.09
#2015-11-13| 868.11
#2015-11-16| 862.53
#2015-11-17| 872.53
#2015-11-18| 871.74
#2015-11-19| 887.10
#2015-11-20| 893.74
#2015-11-23| 888.52
#2015-11-24| 881.74
#2015-11-25| 876.38
#2015-11-26| 876.52
#2015-11-27| 865.59
#2015-11-30| 856.46
#2015-12-01| 865.82
#2015-12-02| 862.88
#2015-12-03| 863.23
#2015-12-04| 855.27
#2015-12-07| 851.40
#2015-12-08| 839.99
#2015-12-09| 842.02
#2015-12-10| 830.65
#2015-12-11| 812.49
#2015-12-14| 809.96
#2015-12-15| 818.76
#2015-12-16| 829.92
#2015-12-17| 843.47
#2015-12-18| 833.56
#2015-12-21| 836.13
#2015-12-22| 836.77
#2015-12-23| 846.79
#2015-12-24| 846.74
#2015-12-25| 846.77
#2015-12-28| 845.27
#2015-12-29| 845.86
#2015-12-30| 835.79
#2015-12-31| 836.35
#2016-01-01| 836.89
#2016-01-04| 810.69
#2016-01-05| 810.37
#2016-01-06| 801.59
#2016-01-07| 784.37
#2016-01-08| 784.82
#2016-01-11| 767.02
#2016-01-12| 767.20
#2016-01-13| 774.53
#2016-01-14| 767.35
#2016-01-15| 747.49
#2016-01-18| 739.13
#2016-01-19| 747.41
#2016-01-20| 728.58
#2016-01-21| 722.72
#2016-01-22| 744.68
#2016-01-25| 747.14
#2016-01-26| 741.10
#2016-01-27| 748.82
#2016-01-28| 757.70
#2016-01-29| 781.41
#2016-02-01| 779.36
#2016-02-02| 758.38
#2016-02-03| 754.61
#2016-02-04| 776.06
#2016-02-05| 782.31
#2016-02-08| 776.78
#2016-02-09| 772.52
#2016-02-10| 774.27
#2016-02-11| 756.59
#2016-02-12| 750.69
#2016-02-15| 768.89
#2016-02-16| 773.67
#2016-02-17| 776.04
#2016-02-18| 785.24
#2016-02-19| 777.01
#2016-02-22| 788.77
#2016-02-23| 782.81
#2016-02-24| 775.35
#2016-02-25| 770.80
#2016-02-26| 777.99
#2016-02-29| 776.93
#2016-03-01| 792.41
#2016-03-02| 813.10
#2016-03-03| 826.71
#2016-03-04| 843.82
#2016-03-07| 850.66
#2016-03-08| 842.84
#2016-03-09| 843.12
#2016-03-10| 846.25
#2016-03-11| 856.61
#2016-03-14| 859.26
#2016-03-15| 843.84
#2016-03-16| 841.37
#2016-03-17| 875.31
#2016-03-18| 884.16
#2016-03-21| 885.50
#2016-03-22| 882.79
#2016-03-23| 873.21
#2016-03-24| 861.93
#2016-03-25| 860.66
#2016-03-28| 861.46
#2016-03-29| 863.66
#2016-03-30| 888.72
#2016-03-31| 888.42
#2016-04-01| 879.71
#2016-04-04| 877.66
#2016-04-05| 859.23
#2016-04-06| 849.96
#2016-04-07| 849.58
#2016-04-08| 862.74
#2016-04-11| 873.37
#2016-04-12| 880.83
#2016-04-13| 896.34
#2016-04-14| 894.51
#2016-04-15| 894.35
#2016-04-18| 890.45
#2016-04-19| 901.64
#2016-04-20| 900.24
#2016-04-21| 903.59
#2016-04-22| 893.12
#2016-04-25| 885.63
#2016-04-26| 892.22
#2016-04-27| 894.37
#2016-04-28| 898.95
#2016-04-29| 895.68
#2016-05-02| 889.33
#2016-05-03| 869.61
#2016-05-04| 862.99
#2016-05-05| 855.59
#2016-05-06| 851.89
#2016-05-09| 851.19
#2016-05-10| 859.06
#2016-05-11| 859.47
#2016-05-12| 858.03
#2016-05-13| 845.35
#2016-05-16| 842.62
#2016-05-17| 843.92
#2016-05-18| 837.56
#2016-05-19| 824.78
#2016-05-20| 828.39
#2016-05-23| 831.55
#2016-05-24| 834.93
#2016-05-25| 850.03
#2016-05-26| 855.83
#2016-05-27| 858.38
#2016-05-30| 860.77
#2016-05-31| 857.59
#2016-06-01| 857.01
#2016-06-02| 863.16
#2016-06-03| 872.84
#2016-06-06| 883.10
#2016-06-07| 895.48
#2016-06-08| 902.34
#2016-06-09| 897.24
#2016-06-10| 879.73
#2016-06-13| 866.91
#2016-06-14| 859.97
#2016-06-15| 865.78
#2016-06-16| 852.83
#2016-06-17| 861.81
#2016-06-20| 875.61
#2016-06-21| 879.15
#2016-06-22| 879.76
#2016-06-23| 892.23
#2016-06-24| 862.55
#2016-06-27| 853.19
#2016-06-28| 866.36
#2016-06-29| 880.14
#2016-06-30| 890.88
#2016-07-01| 893.55
#2016-07-04| 896.96
#2016-07-05| 885.83
#2016-07-06| 876.95
#2016-07-07| 884.34
#2016-07-08| 887.23
#2016-07-11| 905.60
#2016-07-12| 917.10
#2016-07-13| 918.08
#2016-07-14| 932.65
#2016-07-15| 932.05
#2016-07-18| 933.01
#2016-07-19| 931.80
#2016-07-20| 936.54
#2016-07-21| 930.85
#2016-07-22| 927.91
#2016-07-25| 928.51
#2016-07-26| 925.44
#2016-07-27| 931.72
#2016-07-28| 931.44
#2016-07-29| 933.68
#2016-08-01| 941.90
#2016-08-02| 939.12
#2016-08-03| 933.49
#2016-08-04| 940.37
#2016-08-05| 952.74
#2016-08-08| 963.84
#2016-08-09| 967.60
#2016-08-10| 969.12
#2016-08-11| 978.86
#2016-08-12| 982.61
#2016-08-15| 988.98
#2016-08-16| 986.10
#2016-08-17| 982.18
#2016-08-18| 990.71
#2016-08-19| 984.73
#2016-08-22| 980.65
#2016-08-23| 981.46
#2016-08-24| 969.33
#2016-08-25| 972.58
#2016-08-26| 976.56
#2016-08-29| 969.66
#2016-08-30| 974.47
#2016-08-31| 974.55
#2016-09-01| 976.20
#2016-09-02| 985.01
#2016-09-05| 992.34
#2016-09-06|1007.65
#2016-09-07|1011.08
#2016-09-08|1011.92
#2016-09-09| 996.52
#2016-09-12| 974.51
#2016-09-13| 970.10
#2016-09-14| 968.84
#2016-09-15| 973.62
#2016-09-16| 968.84
#2016-09-19| 981.14
#2016-09-20| 983.12
#2016-09-21| 989.64
#2016-09-22|1005.23
#2016-09-23| 995.07
#2016-09-26| 981.63
#2016-09-27| 988.80
#2016-09-28| 990.27
#2016-09-29| 986.96
#2016-09-30| 976.80
#2016-10-03| 989.02
#2016-10-04| 995.02
#2016-10-05| 995.46
#2016-10-06| 995.43
#2016-10-07| 996.34
#2016-10-10| 997.14
#2016-10-11| 984.34
#2016-10-12| 978.56
#2016-10-13| 965.59
#2016-10-14| 977.42
#2016-10-17| 976.45
#2016-10-18| 995.78
#2016-10-19| 996.11
#2016-10-20| 999.71
#2016-10-21| 999.26
#2016-10-24|1009.19
#2016-10-25|1009.86
#2016-10-26|1000.88
#2016-10-27| 998.40
#2016-10-28| 995.85
#2016-10-31|1006.21
#2016-11-01| 999.58
#2016-11-02| 988.62
#2016-11-03| 980.21
#2016-11-04| 976.21
#2016-11-07| 993.73
#2016-11-08|1005.45
#2016-11-09| 982.57
#2016-11-10| 971.54
#2016-11-11| 946.32
#2016-11-14| 939.62
#2016-11-15| 941.25
#2016-11-16| 943.64
#2016-11-17| 941.14
#2016-11-18| 940.18
#2016-11-21| 943.35
#2016-11-22| 953.43
#2016-11-23| 948.23
#2016-11-24| 942.27
#2016-11-25| 944.71
#2016-11-28| 953.69
#2016-11-29| 945.65
#2016-11-30| 954.09
#2016-12-01| 943.04
#2016-12-02| 942.13
#2016-12-05| 944.90
#2016-12-06| 953.83
#2016-12-07| 958.86
#2016-12-08| 969.35
#2016-12-09| 973.22
#2016-12-12| 963.35
#2016-12-13| 968.35
#2016-12-14| 962.21
#2016-12-15| 947.30
#2016-12-16| 945.30
#2016-12-19| 939.59
#2016-12-20| 939.16
#2016-12-21| 940.91
#2016-12-22| 932.92
#2016-12-23| 940.29
#2016-12-26| 941.29
#2016-12-27| 942.73
#2016-12-28| 956.61
#2016-12-29| 966.59
#2016-12-30| 972.96
#2017-01-02| 970.62
#2017-01-03| 976.61
#2017-01-04| 979.03
#2017-01-05| 985.10
#2017-01-06| 986.28
#2017-01-09| 983.62
#2017-01-10| 989.27
#2017-01-11| 986.57
#2017-01-12|1000.59
#2017-01-13| 998.79
#2017-01-16| 991.09
#2017-01-17| 999.54
#2017-01-18| 998.85
#2017-01-19| 995.80
#2017-01-20| 993.43
#2017-01-23|1004.13
#2017-01-24|1006.26
#2017-01-25|1011.57
#2017-01-26|1019.36
#2017-01-27|1020.23
#2017-01-30|1017.11
#2017-01-31|1015.63
#2017-02-01|1021.30
#2017-02-02|1022.22
#2017-02-03|1029.62
#2017-02-06|1030.75
#2017-02-07|1029.32
#2017-02-08|1035.04
#2017-02-09|1043.16
#2017-02-10|1049.85
#2017-02-13|1057.95
#2017-02-14|1055.43
#2017-02-15|1076.33
#2017-02-16|1081.86
#2017-02-17|1073.60
#2017-02-20|1076.25
#2017-02-21|1079.44
#2017-02-22|1087.09
#2017-02-23|1087.37
#2017-02-24|1076.79
#2017-02-27|1070.28
#2017-02-28|1067.44
#2017-03-01|1071.27
#2017-03-02|1068.12
#2017-03-03|1065.86
#2017-03-06|1069.85
#2017-03-07|1067.12
#2017-03-08|1060.47
#2017-03-09|1048.07
#2017-03-10|1051.18
#2017-03-13|1064.45
#2017-03-14|1067.89
#2017-03-15|1070.66
#2017-03-16|1090.89
#2017-03-17|1089.62
#2017-03-20|1094.65
#2017-03-21|1092.14
#2017-03-22|1082.55
#2017-03-23|1084.43
#2017-03-24|1090.08
#2017-03-27|1084.17
#2017-03-28|1084.36
#2017-03-29|1086.18
#2017-03-30|1086.10
#2017-03-31|1068.13
#2017-04-03|1075.38
#2017-04-04|1075.88
#2017-04-05|1074.28
#2017-04-06|1064.22
#2017-04-07|1064.88
#2017-04-10|1065.07
#2017-04-11|1063.99
#2017-04-12|1066.31
#2017-04-13|1065.95
#2017-04-14|1065.50
#2017-04-17|1071.12
#2017-04-18|1067.94
#2017-04-19|1058.61
#2017-04-20|1060.62
#2017-04-21|1063.03
#2017-04-24|1076.15
#2017-04-25|1086.99
#2017-04-26|1089.51
#2017-04-27|1087.72
#2017-04-28|1087.12
#2017-05-01|1088.88
#2017-05-02|1096.97
#2017-05-03|1093.50
#2017-05-04|1087.77
#2017-05-05|1085.78
#2017-05-08|1088.54
#2017-05-09|1091.81
#2017-05-10|1099.98
#2017-05-11|1101.17
#2017-05-12|1107.17
#2017-05-15|1119.83
#2017-05-16|1119.28
#2017-05-17|1111.72
#2017-05-18|1069.05
#2017-05-19|1082.60
#2017-05-22|1083.18
#2017-05-23|1087.03
#2017-05-24|1089.68
#2017-05-25|1099.56
#2017-05-26|1107.05
#2017-05-29|1101.12
#2017-05-30|1102.54
#2017-05-31|1098.52
#2017-06-01|1101.78
#2017-06-02|1109.18
#2017-06-05|1110.52
#2017-06-06|1108.33
#2017-06-07|1109.69
#2017-06-08|1105.54
#2017-06-09|1100.54
#2017-06-12|1095.30
#2017-06-13|1097.03
#2017-06-14|1106.53
#2017-06-15|1095.61
#2017-06-16|1098.52
#2017-06-19|1105.96
#2017-06-20|1097.16
#2017-06-21|1093.32
#2017-06-22|1090.39
#2017-06-23|1091.36
#2017-06-26|1104.50
#2017-06-27|1098.43
#2017-06-28|1097.37
#2017-06-29|1101.42
#2017-06-30|1099.23
#2017-07-03|1101.51
#2017-07-04|1097.36
#2017-07-05|1096.97
#2017-07-06|1091.20
#2017-07-07|1088.38
#2017-07-10|1094.67
#2017-07-11|1106.19
#2017-07-12|1125.29
#2017-07-13|1135.55
#2017-07-14|1139.74
#2017-07-17|1143.42
#2017-07-18|1142.50
#2017-07-19|1144.99
#2017-07-20|1144.13
#2017-07-21|1143.17
#2017-07-24|1146.17
#2017-07-25|1146.84
#2017-07-26|1151.60
#2017-07-27|1158.92
#2017-07-28|1155.18
#2017-07-31|1160.38
#2017-08-01|1168.13
#2017-08-02|1172.67
#2017-08-03|1169.29
#2017-08-04|1171.21
#2017-08-07|1178.45
#2017-08-08|1180.89
#2017-08-09|1170.65
#2017-08-10|1156.83
#2017-08-11|1146.80
#2017-08-14|1157.99
#2017-08-15|1158.86
#2017-08-16|1168.73
#2017-08-17|1162.95
#2017-08-18|1157.39
#2017-08-21|1161.27
#2017-08-22|1172.48
#2017-08-23|1175.97
#2017-08-24|1186.59
#2017-08-25|1199.56
#2017-08-28|1201.06
#2017-08-29|1198.66
#2017-08-30|1202.91
#2017-08-31|1195.88
#2017-09-01|1200.48
#2017-09-04|1192.34
#2017-09-05|1193.69
#2017-09-06|1192.53
#2017-09-07|1196.23
#2017-09-08|1197.83
#2017-09-11|1210.56
#2017-09-12|1207.10
#2017-09-13|1200.45
#2017-09-14|1197.64
#2017-09-15|1200.12
#2017-09-18|1206.42
#2017-09-19|1202.86
#2017-09-20|1203.70
#2017-09-21|1196.61
#2017-09-22|1195.55
#2017-09-25|1179.87
#2017-09-26|1174.53
#2017-09-27|1164.92
#2017-09-28|1161.32
#2017-09-29|1169.63
#2017-10-02|1170.61
#2017-10-03|1195.61
#2017-10-04|1199.77
#2017-10-05|1201.26
#2017-10-06|1197.20
#2017-10-09|1191.81
#2017-10-10|1205.62
#2017-10-11|1205.76
#2017-10-12|1212.07
#2017-10-13|1216.10
#2017-10-16|1220.98
#2017-10-17|1214.45
#2017-10-18|1209.54
#2017-10-19|1198.90
#2017-10-20|1199.51
#2017-10-23|1190.12
#2017-10-24|1185.69
#2017-10-25|1194.22
#2017-10-26|1183.46
#2017-10-27|1190.06
#2017-10-30|1190.88
#2017-10-31|1184.62
#2017-11-01|1190.78
#2017-11-02|1189.52
#2017-11-03|1184.92
#2017-11-06|1184.68
#2017-11-07|1178.46
#2017-11-08|1186.08
#2017-11-09|1183.29
#2017-11-10|1174.51
#2017-11-13|1173.04
#2017-11-14|1167.83
#2017-11-15|1161.53
#2017-11-16|1173.48
#2017-11-17|1188.52
#2017-11-20|1183.57
#2017-11-21|1195.94
#2017-11-22|1205.14
#2017-11-23|1199.03
#2017-11-24|1201.65
#2017-11-27|1201.05
#2017-11-28|1198.77
#2017-11-29|1197.35
#2017-11-30|1183.87
#2017-12-01|1182.53
#2017-12-04|1189.01
#2017-12-05|1192.26
#2017-12-06|1182.09
#2017-12-07|1176.83
#2017-12-08|1183.32
#2017-12-11|1189.29
#2017-12-12|1185.17
#2017-12-13|1193.78
#2017-12-14|1199.71
#2017-12-15|1199.62
#2017-12-18|1217.43
#2017-12-19|1221.56
#2017-12-20|1220.87
#2017-12-21|1224.99
#2017-12-22|1225.82
#2017-12-25|1226.41
#2017-12-26|1225.51
#2017-12-27|1231.64
#2017-12-28|1238.83
#2017-12-29|1244.38
#2018-01-01|1242.41
#2018-01-02|1260.75
#2018-01-03|1261.48
#2018-01-04|1276.98
#2018-01-05|1282.83
#2018-01-08|1283.26
#2018-01-09|1278.24
#2018-01-10|1277.71
#2018-01-11|1284.84
#2018-01-12|1294.82
#2018-01-15|1303.44
#2018-01-16|1312.99
#2018-01-17|1327.38
#2018-01-18|1340.58
#2018-01-19|1344.91
#2018-01-22|1350.99
#2018-01-23|1374.35
#2018-01-24|1395.04
#2018-01-25|1392.72
#2018-01-26|1418.83
#2018-01-29|1408.53
#2018-01-30|1389.64
#2018-01-31|1402.63
#2018-02-01|1398.36
#2018-02-02|1381.07
#2018-02-05|1365.26
#2018-02-06|1329.18
#2018-02-07|1325.47
#2018-02-08|1316.61
#2018-02-09|1293.79
#2018-02-12|1300.71
#2018-02-13|1306.56
#2018-02-14|1328.94
#2018-02-15|1353.07
#2018-02-16|1349.60
#2018-02-19|1347.53
#2018-02-20|1335.22
#2018-02-21|1354.20
#2018-02-22|1346.36
#2018-02-23|1362.98
#2018-02-26|1365.87
#2018-02-27|1354.38
#2018-02-28|1334.02
#2018-03-01|1329.77
#2018-03-02|1320.99
#2018-03-05|1315.92
#2018-03-06|1329.59
#2018-03-07|1321.24
#2018-03-08|1322.86
#2018-03-09|1329.15
#2018-03-12|1349.57
#2018-03-13|1353.39
#2018-03-14|1345.63
#2018-03-15|1338.16
#2018-03-16|1332.18
#2018-03-19|1323.62
#2018-03-20|1322.29
#2018-03-21|1324.78
#2018-03-22|1314.71
#2018-03-23|1300.31
#2018-03-26|1312.43
#2018-03-27|1314.49
#2018-03-28|1297.46
#2018-03-29|1306.41
#2018-03-30|1306.98
#2018-04-02|1306.92
#2018-04-03|1311.00
#2018-04-04|1285.09
#2018-04-05|1296.17
#2018-04-06|1292.21
#2018-04-09|1292.54
#2018-04-10|1304.36
#2018-04-11|1307.66
#2018-04-12|1310.50
#2018-04-13|1303.71
#2018-04-16|1291.61
#2018-04-17|1291.15
#2018-04-18|1307.65
#2018-04-19|1313.23
#2018-04-20|1297.07
#2018-04-23|1287.08
#2018-04-24|1287.55
#2018-04-25|1267.05
#2018-04-26|1269.85
#2018-04-27|1280.06
#2018-04-30|1289.19
#2018-05-01|1285.98
#2018-05-02|1272.45
#2018-05-03|1253.12
#2018-05-04|1247.39
#2018-05-07|1245.19
#2018-05-08|1247.17
#2018-05-09|1251.28
#2018-05-10|1263.02
#2018-05-11|1270.52
#2018-05-14|1273.97
#2018-05-15|1250.61
#2018-05-16|1254.26
#2018-05-17|1231.86
#2018-05-18|1221.98
#2018-05-21|1219.30
#2018-05-22|1229.28
#2018-05-23|1214.45
#2018-05-24|1220.20
#2018-05-25|1224.77
#2018-05-28|1226.31
#2018-05-29|1211.75
#2018-05-30|1201.56
#2018-05-31|1210.84
#2018-06-01|1216.27
#2018-06-04|1228.36
#2018-06-05|1217.51
#2018-06-06|1215.76
#2018-06-07|1217.12
#2018-06-08|1202.14
#2018-06-11|1202.28
#2018-06-12|1201.05
#2018-06-13|1192.36
#2018-06-14|1182.17
#2018-06-15|1170.11
#2018-06-18|1162.02
#2018-06-19|1149.59
#2018-06-20|1156.59
#2018-06-21|1141.83
#2018-06-22|1151.19
#2018-06-25|1139.21
#2018-06-26|1136.08
#2018-06-27|1117.68
#2018-06-28|1115.14
#2018-06-29|1134.34
#2018-07-02|1125.66
#2018-07-03|1125.43
#2018-07-04|1131.84
#2018-07-05|1126.81
#2018-07-06|1126.71
#2018-07-09|1136.73
#2018-07-10|1138.63
#2018-07-11|1128.41
#2018-07-12|1141.12
#2018-07-13|1142.15
#2018-07-16|1135.41
#2018-07-17|1140.71
#2018-07-18|1137.96
#2018-07-19|1131.72
#2018-07-20|1154.45
#2018-07-23|1157.55
#2018-07-24|1172.04
#2018-07-25|1184.00
#2018-07-26|1185.54
#2018-07-27|1190.97
#2018-07-30|1197.73
#2018-07-31|1193.08
#2018-08-01|1195.37
#2018-08-02|1178.91
#2018-08-03|1193.06
#2018-08-06|1194.07
#2018-08-07|1199.15
#2018-08-08|1197.31
#2018-08-09|1196.63
#2018-08-10|1171.64
#2018-08-13|1149.22
#2018-08-14|1156.38
#2018-08-15|1141.87
#2018-08-16|1139.81
#2018-08-17|1134.42
#2018-08-20|1146.15
#2018-08-21|1148.67
#2018-08-22|1153.84
#2018-08-23|1148.39
#2018-08-24|1146.98
#2018-08-27|1169.63
#2018-08-28|1168.26
#2018-08-29|1162.70
#2018-08-30|1145.11
#2018-08-31|1145.97
#2018-09-03|1138.52
#2018-09-04|1123.77
#2018-09-05|1107.29
#2018-09-06|1112.65
#2018-09-07|1118.12
#2018-09-10|1106.55
#2018-09-11|1090.71
#2018-09-12|1087.96
#2018-09-13|1102.83
#2018-09-14|1111.18
#2018-09-17|1102.05
#2018-09-18|1104.72
#2018-09-19|1112.08
#2018-09-20|1117.55
#2018-09-21|1135.09
#2018-09-24|1119.34
#2018-09-25|1117.59
#2018-09-26|1125.23
#2018-09-27|1130.77
#2018-09-28|1130.26
#2018-10-01|1127.10
#2018-10-02|1122.43
#2018-10-03|1128.72
#2018-10-04|1109.44
#2018-10-05|1101.12
#2018-10-08|1111.61
#2018-10-09|1113.88
#2018-10-10|1112.83
#2018-10-11|1088.38
#2018-10-12|1105.66
#2018-10-15|1102.81
#2018-10-16|1120.07
#2018-10-17|1116.82
#2018-10-18|1107.38
#2018-10-19|1108.93
#2018-10-22|1118.35
#2018-10-23|1103.72
#2018-10-24|1098.35
#2018-10-25|1101.55
#2018-10-26|1096.99
#2018-10-29|1096.57
#2018-10-30|1097.87
#2018-10-31|1102.94
#2018-11-01|1120.54
#2018-11-02|1146.81
#2018-11-05|1145.75
#2018-11-06|1143.22
#2018-11-07|1150.74
#2018-11-08|1146.10
#2018-11-09|1136.28
#2018-11-12|1124.65
#2018-11-13|1124.45
#2018-11-14|1129.33
#2018-11-15|1136.83
#2018-11-16|1152.52
#2018-11-19|1158.32
#2018-11-20|1147.11
#2018-11-21|1146.27
#2018-11-22|1144.95
#2018-11-23|1142.88
#2018-11-26|1145.70
#2018-11-27|1146.93
#2018-11-28|1164.51
#2018-11-29|1178.60
#2018-11-30|1170.22
#2018-12-03|1183.49
#2018-12-04|1182.68
#2018-12-05|1173.05
#2018-12-06|1152.77
#2018-12-07|1154.00
#2018-12-10|1129.61
#2018-12-11|1128.46
#2018-12-12|1147.70
#2018-12-13|1157.00
#2018-12-14|1148.81
#2018-12-17|1142.16
#2018-12-18|1146.27
#2018-12-19|1155.39
#2018-12-20|1150.74
#2018-12-21|1142.41
#2018-12-24|1139.25
#2018-12-25|1137.55
#2018-12-26|1135.56
#2018-12-27|1137.46
#2018-12-28|1153.08
#2018-12-31|1159.36
#2019-01-01|1161.27
#2019-01-02|1162.23
#2019-01-03|1167.46
#2019-01-04|1180.98
#2019-01-07|1191.39
#2019-01-08|1187.43
#2019-01-09|1204.48
#2019-01-10|1206.00
#2019-01-11|1205.86
#2019-01-14|1201.25
#2019-01-15|1206.38
#2019-01-16|1208.12
#2019-01-17|1207.27
#2019-01-18|1214.80
#2019-01-21|1213.66
#2019-01-22|1212.08
#2019-01-23|1213.31
#2019-01-24|1223.26
#2019-01-25|1230.53
#2019-01-28|1227.67
#2019-01-29|1230.03
#2019-01-30|1231.36
#2019-01-31|1256.57
#2019-02-01|1253.77
#2019-02-04|1252.88
#2019-02-05|1252.05
#2019-02-06|1240.98
#2019-02-07|1238.90
#2019-02-08|1235.78
#2019-02-11|1230.90
#2019-02-12|1238.90
#2019-02-13|1231.82
#2019-02-14|1233.59
#2019-02-15|1225.76
#2019-02-18|1228.04
#2019-02-19|1231.77
#2019-02-20|1236.51
#2019-02-21|1240.72
#2019-02-22|1239.97
#2019-02-25|1252.36
#2019-02-26|1246.84
#2019-02-27|1241.21
#2019-02-28|1229.56
#2019-03-01|1226.59
#2019-03-04|1228.70
#2019-03-05|1233.18
#2019-03-06|1231.03
#2019-03-07|1226.04
#2019-03-08|1216.39
#2019-03-11|1227.13
#2019-03-12|1240.60
#2019-03-13|1245.63
#2019-03-14|1243.76
#2019-03-15|1255.79
#2019-03-18|1266.75
#2019-03-19|1264.90
#2019-03-20|1258.73
#2019-03-21|1252.34
#2019-03-22|1234.06
#2019-03-25|1225.03
#2019-03-26|1230.21
#2019-03-27|1217.30
#2019-03-28|1226.32
#2019-03-29|1233.94
#2019-04-01|1247.34
#2019-04-02|1246.83
#2019-04-03|1251.45
#2019-04-04|1255.02
#2019-04-05|1261.04
#2019-04-08|1258.78
#2019-04-09|1262.05
#2019-04-10|1260.42
#2019-04-11|1252.53
#2019-04-12|1252.69
#2019-04-15|1250.80
#2019-04-16|1262.90
#2019-04-17|1262.08
#2019-04-18|1260.82
#2019-04-19|1261.05
#2019-04-22|1254.78
#2019-04-23|1251.41
#2019-04-24|1247.22
#2019-04-25|1240.49
#2019-04-26|1249.29
#2019-04-29|1252.75
#2019-04-30|1248.71
#2019-05-01|1250.61
#2019-05-02|1248.06
#2019-05-03|1255.47
#2019-05-06|1233.60
#2019-05-07|1225.42
#2019-05-08|1221.93
#2019-05-09|1198.53
#2019-05-10|1204.40
#2019-05-13|1189.55
#2019-05-14|1186.89
#2019-05-15|1181.14
#2019-05-16|1179.41
#2019-05-17|1175.24
#2019-05-20|1193.16
#2019-05-21|1200.05
#2019-05-22|1203.00
#2019-05-23|1191.01
#2019-05-24|1200.64
#2019-05-27|1207.73
#2019-05-28|1204.17
#2019-05-29|1206.41
#2019-05-30|1222.39
#2019-05-31|1226.14
#2019-06-03|1231.90
#2019-06-04|1230.25
#2019-06-05|1226.91
#2019-06-06|1224.71
#2019-06-07|1231.11
#2019-06-10|1237.41
#2019-06-11|1244.81
#2019-06-12|1236.10
#2019-06-13|1230.17
#2019-06-14|1223.26
#2019-06-17|1218.29
#2019-06-18|1233.26
#2019-06-19|1245.87
#2019-06-20|1261.45
#2019-06-21|1263.20
#2019-06-24|1265.14
#2019-06-25|1254.36
#2019-06-26|1261.56
#2019-06-27|1266.32
#2019-06-28|1266.94
#2019-07-01|1273.54
#2019-07-02|1264.56
#2019-07-03|1266.70
#2019-07-04|1275.00
#2019-07-05|1272.74
#2019-07-08|1258.74
#2019-07-09|1252.96
#2019-07-10|1256.76
#2019-07-11|1263.53
#2019-07-12|1258.66
#2019-07-15|1260.17
#2019-07-16|1261.73
#2019-07-17|1258.85
#2019-07-18|1260.56
#2019-07-19|1257.06
#2019-07-22|1248.68
#2019-07-23|1245.42
#2019-07-24|1242.89
#2019-07-25|1235.14
#2019-07-26|1231.63
#2019-07-29|1228.10
#2019-07-30|1217.00
#2019-07-31|1209.50
#2019-08-01|1191.63
#2019-08-02|1173.92
#2019-08-05|1143.61
#2019-08-06|1144.20
#2019-08-07|1145.56
#2019-08-08|1156.55
#2019-08-09|1155.35
#2019-08-12|1144.17
#2019-08-13|1133.17
#2019-08-14|1123.96
#2019-08-15|1124.59
#2019-08-16|1132.14
#2019-08-19|1130.40
#2019-08-20|1123.87
#2019-08-21|1126.23
#2019-08-22|1116.26
#2019-08-23|1113.71
#2019-08-26|1110.25
#2019-08-27|1111.46
#2019-08-28|1108.40
#2019-08-29|1108.64
#2019-08-30|1125.67
#2019-09-02|1120.34
#2019-09-03|1103.54
#2019-09-04|1121.97
#2019-09-05|1135.65
#2019-09-06|1149.60
#2019-09-09|1155.53
#2019-09-10|1154.73
#2019-09-11|1167.66
#2019-09-12|1174.09
#2019-09-13|1183.08
#2019-09-16|1171.56
#2019-09-17|1157.63
#2019-09-18|1159.77
#2019-09-19|1148.71
#2019-09-20|1165.63
#2019-09-23|1173.81
#2019-09-24|1165.93
#2019-09-25|1157.50
#2019-09-26|1170.74
#2019-09-27|1170.26
#2019-09-30|1159.46
#2019-10-01|1152.70
#2019-10-02|1142.09
#2019-10-03|1144.72
#2019-10-04|1142.30
#2019-10-07|1137.28
#2019-10-08|1136.03
#2019-10-09|1146.22
#2019-10-10|1146.37
#2019-10-11|1160.22
#2019-10-14|1166.04
#2019-10-15|1167.67
#2019-10-16|1172.74
#2019-10-17|1179.59
#2019-10-18|1178.33
#2019-10-21|1181.39
#2019-10-22|1197.96
#2019-10-23|1200.56
#2019-10-24|1204.50
#2019-10-25|1201.98
#2019-10-28|1213.24
#2019-10-29|1213.38
#2019-10-30|1209.53
#2019-10-31|1205.38
#2019-11-01|1212.62
#2019-11-04|1223.29
#2019-11-05|1230.58
#2019-11-06|1226.01
#2019-11-07|1229.81
#2019-11-08|1219.98
#2019-11-11|1208.94
#2019-11-12|1205.62
#2019-11-13|1187.32
#2019-11-14|1188.69
#2019-11-15|1198.48
#2019-11-18|1200.08
#2019-11-19|1206.82
#2019-11-20|1205.75
#2019-11-21|1199.79
#2019-11-22|1203.48
#2019-11-25|1202.31
#2019-11-26|1193.69
#2019-11-27|1199.83
#2019-11-28|1195.12
#2019-11-29|1187.64
#2019-12-02|1188.61
#2019-12-03|1185.21
#2019-12-04|1192.32
#2019-12-05|1192.80
#2019-12-06|1193.92
#2019-12-09|1197.88
#2019-12-10|1195.15
#2019-12-11|1201.14
#2019-12-12|1211.43
#2019-12-13|1228.07
#2019-12-16|1223.74
#2019-12-17|1238.28
#2019-12-18|1252.81
#2019-12-19|1251.92
#2019-12-20|1249.69
#2019-12-23|1256.00
#2019-12-24|1252.02
#2019-12-25|1252.44
#2019-12-26|1253.90
#2019-12-27|1262.30
#2019-12-30|1264.78
#2019-12-31|1260.47
#2020-01-01|1260.39
#2020-01-02|1274.69
#2020-01-03|1264.87
#2020-01-06|1241.58
#2020-01-07|1237.15
#2020-01-08|1229.32
#2020-01-09|1244.00
#2020-01-10|1244.83
#2020-01-13|1248.11
#2020-01-14|1247.07
#2020-01-15|1238.89
#2020-01-16|1241.43
#2020-01-17|1245.42
#2020-01-20|1231.99
#2020-01-21|1213.52
#2020-01-22|1217.73
#2020-01-23|1220.09
#2020-01-24|1219.32
#2020-01-27|1202.79
#2020-01-28|1202.39
#2020-01-29|1190.91
#2020-01-30|1174.76
#2020-01-31|1164.54
#2020-02-03|1160.13
#2020-02-04|1177.79
#2020-02-05|1188.94
#2020-02-06|1197.21
#2020-02-07|1192.44
#2020-02-10|1189.52
#2020-02-11|1201.15
#2020-02-12|1204.93
#2020-02-13|1198.59
#2020-02-14|1194.17
#2020-02-17|1194.11
#2020-02-18|1185.95
#2020-02-19|1193.59
#2020-02-20|1185.03
#2020-02-21|1176.43
#2020-02-24|1151.91
#2020-02-25|1149.97
#2020-02-26|1136.00
#2020-02-27|1129.46
#2020-02-28|1105.90
#2020-03-02|1108.42
#2020-03-03|1116.72
#2020-03-04|1114.64
#2020-03-05|1107.88
#2020-03-06|1077.76
#2020-03-09|1014.65
#2020-03-10|1032.51
#2020-03-11|1017.85
#2020-03-12| 941.26
#2020-03-13| 966.70
#2020-03-16| 895.47
#2020-03-17| 880.60
#2020-03-18| 830.93
#2020-03-19| 799.16
#2020-03-20| 824.16
#2020-03-23| 756.47
#2020-03-24| 792.62
#2020-03-25| 827.88
#2020-03-26| 853.12
#2020-03-27| 847.52
#2020-03-30| 828.25
#2020-03-31| 839.64
#2020-04-01| 812.91
#2020-04-02| 813.81
#2020-04-03| 798.05
#2020-04-06| 817.69
#2020-04-07| 848.96
#2020-04-08| 842.36
#2020-04-09| 860.98
#2020-04-10| 862.18
#2020-04-13| 855.47
#2020-04-14| 862.92
#2020-04-15| 845.49
#2020-04-16| 832.35
#2020-04-17| 853.61
#2020-04-20| 848.23
#2020-04-21| 824.23
#2020-04-22| 822.99
#2020-04-23| 827.76
#2020-04-24| 809.25
#2020-04-27| 825.69
#2020-04-28| 842.96
#2020-04-29| 864.06
#2020-04-30| 873.96
#2020-05-01| 871.35
#2020-05-04| 830.00
#2020-05-05| 832.52
#2020-05-06| 831.71
#2020-05-07| 822.26
#2020-05-08| 832.14
#2020-05-11| 830.51
#2020-05-12| 820.94
#2020-05-13| 821.01
#2020-05-14| 810.38
#2020-05-15| 805.50
#2020-05-18| 803.67
#2020-05-19| 809.19
#2020-05-20| 817.46
#2020-05-21| 824.42
#2020-05-22| 806.07
#2020-05-25| 814.51
#2020-05-26| 824.44
#2020-05-27| 839.82
#2020-05-28| 849.23
#2020-05-29| 848.41
#2020-06-01| 868.97
#2020-06-02| 892.34
#2020-06-03| 921.98
#2020-06-04| 924.67
#2020-06-05| 944.53
#2020-06-08| 951.16
#2020-06-09| 946.05
#2020-06-10| 939.34
#2020-06-11| 916.40
#2020-06-12| 907.86
#2020-06-15| 883.97
#2020-06-16| 904.25
#2020-06-17| 906.09
#2020-06-18| 904.12
#2020-06-19| 911.37
#2020-06-22| 904.23
#2020-06-23| 912.00
#2020-06-24| 898.52
#2020-06-25| 897.73
#2020-06-26| 889.39
#2020-06-29| 893.34
#2020-06-30| 888.44
#2020-07-01| 899.38
#2020-07-02| 905.01
#2020-07-03| 907.56
#2020-07-06| 936.89
#2020-07-07| 926.73
#2020-07-08| 932.36
#2020-07-09| 930.80
#2020-07-10| 920.35
#2020-07-13| 914.24
#2020-07-14| 904.53
#2020-07-15| 905.54
#2020-07-16| 903.81
#2020-07-17| 907.50
#2020-07-20| 910.03
#2020-07-21| 921.58
#2020-07-22| 919.19
#2020-07-23| 915.81
#2020-07-24| 903.59
#2020-07-27| 904.01
#2020-07-28| 905.39
#2020-07-29| 908.85
#2020-07-30| 896.15
#2020-07-31| 885.31
#2020-08-03| 868.97
#2020-08-04| 877.60
#2020-08-05| 879.96
#2020-08-06| 881.29
#2020-08-07| 874.46
#2020-08-10| 878.56
#2020-08-11| 889.01
#2020-08-12| 891.71
#2020-08-13| 891.24
#2020-08-14| 886.51
#2020-08-17| 886.87
#2020-08-18| 894.69
#2020-08-19| 894.98
#2020-08-20| 878.48
#2020-08-21| 884.54
#2020-08-24| 892.09
#2020-08-25| 895.19
#2020-08-26| 892.64
#2020-08-27| 892.89
#2020-08-28| 902.85
#2020-08-31| 880.12
#2020-09-01| 889.74
#2020-09-02| 882.36
#2020-09-03| 881.39
#2020-09-04| 879.17
#2020-09-07| 877.46
#2020-09-08| 881.49
#2020-09-09| 877.86
#2020-09-10| 869.86
#2020-09-11| 866.80
#2020-09-14| 866.06
#2020-09-15| 867.89
#2020-09-16| 868.75
#2020-09-17| 861.68
#2020-09-18| 857.33
#2020-09-21| 838.84
#2020-09-22| 832.82
#2020-09-23| 821.97
#2020-09-24| 808.38
#2020-09-25| 814.59
#2020-09-28| 826.82
#2020-09-29| 818.53
#2020-09-30| 823.17
#2020-10-01| 834.64
#2020-10-02| 835.56
#2020-10-05| 838.16
#2020-10-06| 848.20
#2020-10-07| 847.75
#2020-10-08| 859.10
#2020-10-09| 867.68
#2020-10-12| 877.29
#2020-10-13| 871.39
#2020-10-14| 875.61
#2020-10-15| 863.19
#2020-10-16| 874.94
#2020-10-19| 889.08
#2020-10-20| 891.51
#2020-10-21| 901.67
#2020-10-22| 911.49
#2020-10-23| 914.33
#2020-10-26| 910.57
#2020-10-27| 905.21
#2020-10-28| 885.09
#2020-10-29| 878.01
#2020-10-30| 866.92
#2020-11-02| 887.06
#2020-11-03| 906.02
#2020-11-04| 906.09
#2020-11-05| 929.92
#2020-11-06| 942.89
#2020-11-09| 975.56
#2020-11-10|1008.24
#2020-11-11|1024.05
#2020-11-12|1006.30
#2020-11-13|1001.59
#2020-11-16|1012.62
#2020-11-17|1028.34
#2020-11-18|1037.99
#2020-11-19|1024.60
#2020-11-20|1022.90
#2020-11-23|1026.42
#2020-11-24|1038.11
#2020-11-25|1036.64
#2020-11-26|1043.73
#2020-11-27|1048.33
#2020-11-30|1030.78
#2020-12-01|1056.70
#2020-12-02|1056.69
#2020-12-03|1056.73
#2020-12-04|1065.00
#2020-12-07|1063.19
#2020-12-08|1060.75
#2020-12-09|1070.50
#2020-12-10|1071.50
#2020-12-11|1077.27
#2020-12-14|1074.67
#2020-12-15|1075.24
#2020-12-16|1083.66
#2020-12-17|1087.43
#2020-12-18|1078.91
#2020-12-21|1053.34
#2020-12-22|1053.50
#2020-12-23|1055.61
#2020-12-24|1067.21
#2020-12-25|1067.99
#2020-12-28|1078.56
#2020-12-29|1089.43
#2020-12-30|1091.65
#2020-12-31|1090.51
#2021-01-01|1089.28
#2021-01-04|1082.39
#2021-01-05|1081.76
#2021-01-06|1086.77
#2021-01-07|1100.92
#2021-01-08|1109.70
#2021-01-11|1109.61
#2021-01-12|1115.84
#2021-01-13|1121.46
#2021-01-14|1125.03
#2021-01-15|1117.29
#2021-01-18|1114.79
#2021-01-19|1119.88
#2021-01-20|1116.91
#2021-01-21|1113.20
#2021-01-22|1087.47
#2021-01-25|1088.27
#2021-01-26|1084.09
#2021-01-27|1072.92
#2021-01-28|1069.98
#2021-01-29|1058.70
#2021-02-01|1088.48
#2021-02-02|1103.24
#2021-02-03|1109.90
#2021-02-04|1114.19
#2021-02-05|1125.97
#2021-02-08|1128.75
#2021-02-09|1132.98
#2021-02-10|1134.77
#2021-02-11|1138.47
#2021-02-12|1144.27
#2021-02-15|1155.48
#2021-02-16|1158.31
#2021-02-17|1156.80
#2021-02-18|1142.19
#2021-02-19|1135.88
#2021-02-22|1120.75
#2021-02-23|1135.72
#2021-02-24|1139.73
#2021-02-25|1140.73
#2021-02-26|1102.23
#2021-03-01|1109.43
#2021-03-02|1108.86
#2021-03-03|1137.11
#2021-03-04|1131.97
#2021-03-05|1133.29
#2021-03-08|1127.39
#2021-03-09|1132.85
#2021-03-10|1141.92
#2021-03-11|1151.05
#2021-03-12|1143.14
#2021-03-15|1146.21
#2021-03-16|1141.30
#2021-03-17|1135.38
#2021-03-18|1141.28
#2021-03-19|1132.83
#2021-03-22|1130.23
#2021-03-23|1129.18
#2021-03-24|1111.41
#2021-03-25|1107.15
#2021-03-26|1116.59
#2021-03-29|1122.06
#2021-03-30|1126.10
#2021-03-31|1114.86
#2021-04-01|1115.05
#2021-04-02|1115.01
#2021-04-05|1106.86
#2021-04-06|1105.19
#2021-04-07|1104.99
#2021-04-08|1101.55
#2021-04-09|1095.06
#2021-04-12|1081.39
#2021-04-13|1089.25
#2021-04-14|1097.75
#2021-04-15|1104.56
#2021-04-16|1108.17
#2021-04-19|1105.60
#2021-04-20|1106.10
#2021-04-21|1098.83
#2021-04-22|1103.54
#2021-04-23|1106.53
#2021-04-26|1109.39
#2021-04-27|1112.26
#2021-04-28|1130.28
#2021-04-29|1132.48
#2021-04-30|1107.79
#2021-05-03|1106.39
#2021-05-04|1095.96
#2021-05-05|1109.19
#2021-05-06|1118.07
#2021-05-07|1129.52
#2021-05-10|1138.24
#2021-05-11|1126.85
#2021-05-12|1112.97
#2021-05-13|1110.40
#2021-05-14|1120.00
#2021-05-17|1129.57
#2021-05-18|1142.97
#2021-05-19|1137.03
#2021-05-20|1132.19
#2021-05-21|1146.03
#2021-05-24|1150.16
#2021-05-25|1155.43
#2021-05-26|1162.38
#2021-05-27|1163.19
#2021-05-28|1174.91
#2021-05-31|1180.99
#2021-06-01|1183.83
#2021-06-02|1188.94
#2021-06-03|1188.96
#2021-06-04|1189.49
#2021-06-07|1191.77
#2021-06-08|1188.51
#2021-06-09|1185.83
#2021-06-10|1187.96
#2021-06-11|1182.48
#2021-06-14|1182.33
#2021-06-15|1176.21
#2021-06-16|1178.94
#2021-06-17|1163.43
#2021-06-18|1153.41
#2021-06-21|1150.01
#2021-06-22|1149.12
#2021-06-23|1151.27
#2021-06-24|1156.42
#2021-06-25|1162.64
#2021-06-28|1150.76
#2021-06-29|1143.08
#2021-06-30|1136.85
#2021-07-01|1134.52
#2021-07-02|1132.25
#2021-07-05|1134.49
#2021-07-06|1130.24
#2021-07-07|1122.59
#2021-07-08|1107.03
#2021-07-09|1107.53
#2021-07-12|1113.31
#2021-07-13|1116.52
#2021-07-14|1114.75
#2021-07-15|1122.62
#2021-07-16|1120.58
#2021-07-19|1100.68
#2021-07-20|1092.72
#2021-07-21|1093.59
#2021-07-22|1103.51
#2021-07-23|1103.53
#2021-07-26|1098.67
#2021-07-27|1098.57
#2021-07-28|1101.51
#2021-07-29|1105.05
#2021-07-30|1092.66
#2021-08-02|1100.86
#2021-08-03|1108.03
#2021-08-04|1112.52
#2021-08-05|1116.17
#2021-08-06|1112.77
#2021-08-09|1116.98
#2021-08-10|1116.35
#2021-08-11|1121.27
#2021-08-12|1116.14
#2021-08-13|1120.61
#2021-08-16|1120.18
#2021-08-17|1116.62
#2021-08-18|1120.62
#2021-08-19|1108.05
#2021-08-20|1101.97
#2021-08-23|1115.88
#2021-08-24|1130.52
#2021-08-25|1131.68
#2021-08-26|1126.63
#2021-08-27|1140.09
#2021-08-30|1149.96
#2021-08-31|1162.79
#2021-09-01|1161.46
#2021-09-02|1157.27
#2021-09-03|1158.13
#2021-09-06|1159.39
#2021-09-07|1157.04
#2021-09-08|1145.46
#2021-09-09|1146.81
#2021-09-10|1151.98
#2021-09-13|1153.10
#2021-09-14|1147.15
#2021-09-15|1145.02
#2021-09-16|1146.06
#2021-09-17|1137.59
#2021-09-20|1109.86
#2021-09-21|1111.83
#2021-09-22|1113.07
#2021-09-23|1134.66
#2021-09-24|1128.51
#2021-09-27|1133.89
#2021-09-28|1124.29
#2021-09-29|1129.83
#2021-09-30|1127.45
#2021-10-01|1131.53
#2021-10-04|1124.84
#2021-10-05|1127.14
#2021-10-06|1124.69
#2021-10-07|1133.59
#2021-10-08|1134.38
#2021-10-11|1137.79
#2021-10-12|1140.08
#2021-10-13|1145.07
#2021-10-14|1155.36
#2021-10-15|1163.47
#2021-10-18|1162.15
#2021-10-19|1161.41
#2021-10-20|1168.02
#2021-10-21|1165.54
#2021-10-22|1162.93
#2021-10-25|1174.63
#2021-10-26|1175.66
#2021-10-27|1167.91
#2021-10-28|1151.36
#2021-10-29|1144.00
#2021-11-01|1153.52
#2021-11-02|1153.06
#2021-11-03|1152.67
#2021-11-04|1151.75
#2021-11-05|1151.64
#2021-11-08|1155.81
#2021-11-09|1154.56
#2021-11-10|1149.60
#2021-11-11|1152.09
#2021-11-12|1150.79
#2021-11-15|1150.95
#2021-11-16|1144.88
#2021-11-17|1143.45
#2021-11-18|1139.83
#2021-11-19|1135.99
#2021-11-22|1125.39
#2021-11-23|1122.55
#2021-11-24|1127.94
#2021-11-25|1129.92
#2021-11-26|1094.51
#2021-11-29|1091.59
#2021-11-30|1086.88
#2021-12-01|1099.28
#2021-12-02|1111.68
#2021-12-03|1107.87
#2021-12-06|1107.25
#2021-12-07|1121.29
#2021-12-08|1127.73
#2021-12-09|1124.65
#2021-12-10|1120.19
#2021-12-13|1111.86
#2021-12-14|1106.49
#2021-12-15|1102.78
#2021-12-16|1106.09
#2021-12-17|1099.35
#2021-12-20|1080.56
#2021-12-21|1085.54
#2021-12-22|1090.57
#2021-12-23|1099.93
#2021-12-24|1099.97
#2021-12-27|1105.71
#2021-12-28|1111.97
#2021-12-29|1108.96
#2021-12-30|1111.98
#2021-12-31|1115.20
#2022-01-03|1127.86
#2022-01-04|1136.41
#2022-01-05|1151.59
#2022-01-06|1146.65
#2022-01-07|1162.72
#2022-01-10|1174.49
#2022-01-11|1185.85
#2022-01-12|1192.56
#2022-01-13|1200.77
#2022-01-14|1195.77
#2022-01-17|1191.90
#2022-01-18|1187.99
#2022-01-19|1186.27
#2022-01-20|1189.87
#2022-01-21|1187.84
#2022-01-24|1173.67
#2022-01-25|1180.60
#2022-01-26|1185.77
#2022-01-27|1188.24
#2022-01-28|1183.66
#2022-01-31|1193.15
#2022-02-01|1200.06
#2022-02-02|1205.12
#2022-02-03|1203.82
#2022-02-04|1205.66
#2022-02-07|1209.27
#2022-02-08|1218.22
#2022-02-09|1227.13
#2022-02-10|1235.81
#2022-02-11|1233.48
#2022-02-14|1211.49
#2022-02-15|1221.39
#2022-02-16|1228.55
#2022-02-17|1221.23
#2022-02-18|1221.73
#2022-02-21|1222.31
#2022-02-22|1208.87
#2022-02-23|1209.30
#2022-02-24|1156.15
#2022-02-25|1176.38
#2022-02-28|1176.33
#2022-03-01|1175.52
#2022-03-02|1156.00
#2022-03-03|1163.91
#2022-03-04|1144.66
#2022-03-07|1103.55
#2022-03-08|1098.85
#2022-03-09|1124.54
#2022-03-10|1138.51
#2022-03-11|1136.92
#2022-03-14|1147.55
#2022-03-15|1132.46
#2022-03-16|1155.81
#2022-03-17|1186.83
#2022-03-18|1191.56
#2022-03-21|1185.05
#2022-03-22|1193.76
#2022-03-23|1196.02
#2022-03-24|1194.24
#2022-03-25|1197.29
#2022-03-28|1198.45
#2022-03-29|1209.28
#2022-03-30|1219.77
#2022-03-31|1223.01
#2022-04-01|1233.93
#2022-04-04|1251.29
#2022-04-05|1238.13
#2022-04-06|1229.07
#2022-04-07|1220.21
#2022-04-08|1221.70
#2022-04-11|1216.27
#2022-04-12|1211.90
#2022-04-13|1208.22
#2022-04-14|1200.71
#2022-04-15|1200.04
#2022-04-18|1188.91
#2022-04-19|1172.70
#2022-04-20|1176.92
#2022-04-21|1182.75
#2022-04-22|1169.44
#2022-04-25|1147.26
#2022-04-26|1143.38
#2022-04-27|1134.11
#2022-04-28|1144.12
#2022-04-29|1142.09
#2022-05-02|1140.12
#2022-05-03|1138.54
#2022-05-04|1134.85
#2022-05-05|1124.22
#2022-05-06|1105.43
#2022-05-09|1084.37
#2022-05-10|1085.20
#2022-05-11|1088.74
#2022-05-12|1064.90
#2022-05-13|1068.77
#2022-05-16|1076.70
#2022-05-17|1093.66
#2022-05-18|1095.24
#2022-05-19|1081.78
#2022-05-20|1102.51
#2022-05-23|1109.47
#2022-05-24|1109.80
#2022-05-25|1107.93
#2022-05-26|1118.91
#2022-05-27|1139.20
#2022-05-30|1145.47
#2022-05-31|1150.40
#2022-06-01|1140.36
#2022-06-02|1133.30
#2022-06-03|1130.32
#2022-06-06|1130.00
#2022-06-07|1116.26
#2022-06-08|1113.64
#2022-06-09|1109.22
#2022-06-10|1089.01
#2022-06-13|1062.25
#2022-06-14|1064.51
#2022-06-15|1068.05
#2022-06-16|1060.98
#2022-06-17|1055.90
#2022-06-20|1062.35
#2022-06-21|1077.36
#2022-06-22|1061.26
#2022-06-23|1060.27
#2022-06-24|1066.79
#2022-06-27|1070.78
#2022-06-28|1068.52
#2022-06-29|1049.76
#2022-06-30|1042.93
#2022-07-01|1039.73
#2022-07-04|1036.45
#2022-07-05|1029.19
#2022-07-06|1022.96
#2022-07-07|1027.09
#2022-07-08|1032.55
#2022-07-11|1023.39
#2022-07-12|1014.08
#2022-07-13|1005.62
#2022-07-14| 991.14
#2022-07-15| 990.25
#2022-07-18|1008.63
#2022-07-19|1014.63
#2022-07-20|1019.76
#2022-07-21|1021.79
#2022-07-22|1028.88
#2022-07-25|1033.97
#2022-07-26|1033.90
#2022-07-27|1038.30
#2022-07-28|1051.91
#2022-07-29|1054.51
#2022-08-01|1059.14
#2022-08-02|1053.06
#2022-08-03|1048.65
#2022-08-04|1052.63
#2022-08-05|1063.56
#2022-08-08|1073.05
#2022-08-09|1076.34
#2022-08-10|1083.06
#2022-08-11|1094.46
#2022-08-12|1100.82
#2022-08-15|1096.87
#2022-08-16|1098.61
#2022-08-17|1100.42
#2022-08-18|1097.06
#2022-08-19|1084.14
#2022-08-22|1073.44
#2022-08-23|1074.86
#2022-08-24|1074.78
#2022-08-25|1083.68
#2022-08-26|1085.50
#2022-08-29|1073.50
#2022-08-30|1083.64
#2022-08-31|1078.14
#2022-09-01|1068.92
#2022-09-02|1073.33
#2022-09-05|1079.44
#2022-09-06|1072.70
#2022-09-07|1064.42
#2022-09-08|1071.13
#2022-09-09|1086.76
#2022-09-12|1094.86
#2022-09-13|1090.85
#2022-09-14|1082.85
#2022-09-15|1081.28
#2022-09-16|1069.19
#2022-09-19|1074.72
#2022-09-20|1082.28
#2022-09-21|1075.14
#2022-09-22|1064.08
#2022-09-23|1047.82
#2022-09-26|1024.78
#2022-09-27|1018.27
#2022-09-28|1005.06
#2022-09-29| 999.16
#2022-09-30|1014.42
#2022-10-03|1013.57
#2022-10-04|1031.49
#2022-10-05|1038.46
#2022-10-06|1039.32
#2022-10-07|1030.29
#2022-10-10|1022.73
#2022-10-11|1012.21
#2022-10-12|1011.85
#2022-10-13|1001.86
#2022-10-14|1008.19
#2022-10-17|1018.69
#2022-10-18|1027.34
#2022-10-19|1024.72
#2022-10-20|1031.68
#2022-10-21|1043.65
#2022-10-24|1031.82
#2022-10-25|1037.35
#2022-10-26|1035.20
#2022-10-27|1040.76
#2022-10-28|1035.73
#2022-10-31|1034.40
#2022-11-01|1042.20
#2022-11-02|1040.99
#2022-11-03|1033.50
#2022-11-04|1049.26
#2022-11-07|1062.06
#2022-11-08|1061.23
#2022-11-09|1057.46
#2022-11-10|1049.58
#2022-11-11|1078.57
#2022-11-14|1076.25
#2022-11-15|1085.05
#2022-11-16|1078.55
#2022-11-17|1069.44
#2022-11-18|1070.94
#2022-11-21|1068.19
#2022-11-22|1075.22
#2022-11-23|1079.67
#2022-11-24|1094.70
#2022-11-25|1094.51
#2022-11-28|1086.93
#2022-11-29|1097.00
#2022-11-30|1110.08
#2022-12-01|1104.49
#2022-12-02|1096.33
#2022-12-05|1098.09
#2022-12-06|1092.16
#2022-12-07|1086.30
#2022-12-08|1090.89
#2022-12-09|1092.81
#2022-12-12|1087.66
#2022-12-13|1089.78
#2022-12-14|1094.58
#2022-12-15|1082.13
#2022-12-16|1081.70
#2022-12-19|1088.47
#2022-12-20|1088.00
#2022-12-21|1085.80
#2022-12-22|1089.07
#2022-12-23|1083.93
#2022-12-26|1089.97
#2022-12-27|1085.97
#2022-12-28|1093.99
#2022-12-29|1098.60
#2022-12-30|1095.95
#2023-01-02|1096.16
#2023-01-03|1096.85
#2023-01-04|1099.67
#2023-01-05|1099.33
#2023-01-06|1102.88
#2023-01-09|1118.29
#2023-01-10|1115.15
#2023-01-11|1118.44
#2023-01-12|1123.26
#2023-01-13|1131.48
#2023-01-16|1130.55
#2023-01-17|1129.30
#2023-01-18|1137.69
#2023-01-19|1131.47
#2023-01-20|1138.26
#2023-01-23|1138.96
#2023-01-24|1139.85
#2023-01-25|1132.12
#2023-01-26|1139.18
#2023-01-27|1130.78
#2023-01-30|1128.72
#2023-01-31|1120.06
#2023-02-01|1123.69
#2023-02-02|1124.42
#2023-02-03|1126.51
#2023-02-06|1109.49
#2023-02-07|1109.21
#2023-02-08|1115.47
#2023-02-09|1114.90
#2023-02-10|1109.59
#2023-02-13|1110.98
#2023-02-14|1116.48
#2023-02-15|1112.33
#2023-02-16|1111.57
#2023-02-17|1107.48
#2023-02-20|1111.25
#2023-02-21|1106.77
#2023-02-22|1095.92
#2023-02-23|1100.26
#2023-02-24|1088.14
#2023-02-27|1089.38
#2023-02-28|1086.74
#2023-03-01|1100.43
#2023-03-02|1092.12
#2023-03-03|1102.56
#2023-03-06|1109.06
#2023-03-07|1109.44
#2023-03-08|1108.17
#2023-03-09|1102.11
#2023-03-10|1083.78
#2023-03-13|1072.92
#2023-03-14|1058.62
#2023-03-15|1055.40
#2023-03-16|1055.43
#2023-03-17|1060.91
#2023-03-20|1055.17
#2023-03-21|1065.48
#2023-03-22|1072.94
#2023-03-23|1077.75
#2023-03-24|1072.42
#2023-03-27|1069.40
#2023-03-28|1077.85
#2023-03-29|1088.40
#2023-03-30|1090.22
#2023-03-31|1097.04
#2023-04-03|1097.78
#2023-04-04|1092.81
#2023-04-05|1093.38
#2023-04-06|1093.41
#2023-04-07|1093.08
#2023-04-10|1091.11
#2023-04-11|1105.45
#2023-04-12|1113.17
#2023-04-13|1122.84
#2023-04-14|1126.73
#2023-04-17|1126.85
#2023-04-18|1124.78
#2023-04-19|1119.24
#2023-04-20|1121.04
#2023-04-21|1117.98
#2023-04-24|1121.32
#2023-04-25|1118.52
#2023-04-26|1118.91
#2023-04-27|1125.44
#2023-04-28|1127.49
#2023-05-01|1127.70
#2023-05-02|1123.46
#2023-05-03|1122.30
#2023-05-04|1135.15
#2023-05-05|1138.65
#2023-05-08|1156.67
#2023-05-09|1150.76
#2023-05-10|1147.33
#2023-05-11|1143.50
#2023-05-12|1138.52
#2023-05-15|1144.85
#2023-05-16|1140.54
#2023-05-17|1132.25
#2023-05-18|1136.24
#2023-05-19|1139.43
#2023-05-22|1138.56
#2023-05-23|1135.57
#2023-05-24|1127.30
#2023-05-25|1119.75
#2023-05-26|1124.73
#2023-05-29|1129.08
#2023-05-30|1123.43
#2023-05-31|1110.77
#2023-06-01|1112.26
#2023-06-02|1126.39
#2023-06-05|1133.48
#2023-06-06|1137.66
#2023-06-07|1141.98
#2023-06-08|1143.78
#2023-06-09|1152.65
#2023-06-12|1148.07
#2023-06-13|1150.67
#2023-06-14|1150.32
#2023-06-15|1150.11
#2023-06-16|1155.37
#2023-06-19|1155.01
#2023-06-20|1152.45
#2023-06-21|1155.28
#2023-06-22|1149.69
#2023-06-23|1141.64
#2023-06-26|1141.53
#2023-06-27|1147.62
#2023-06-28|1145.26
#2023-06-29|1146.44
#2023-06-30|1151.68
#2023-07-03|1163.74
#2023-07-04|1161.34
#2023-07-05|1150.55
#2023-07-06|1120.82
#2023-07-07|1116.70
#2023-07-10|1114.48
#2023-07-11|1118.16
#2023-07-12|1127.50
#2023-07-13|1137.94
#2023-07-14|1144.32
#2023-07-17|1152.20
#2023-07-18|1152.12
#2023-07-19|1150.99
#2023-07-20|1159.13
#2023-07-21|1159.54
#2023-07-24|1154.47
#2023-07-25|1166.03
#2023-07-26|1170.12
#2023-07-27|1169.25
#2023-07-28|1169.51
#2023-07-31|1172.58
#2023-08-01|1166.67
#2023-08-02|1144.79
#2023-08-03|1134.50
#2023-08-04|1138.62
#2023-08-07|1137.88
#2023-08-08|1130.08
#2023-08-09|1135.16
#2023-08-10|1135.26
#2023-08-11|1125.23
#2023-08-14|1111.99
#2023-08-15|1105.59
#2023-08-16|1099.93
#2023-08-17|1092.85
#2023-08-18|1091.54
#2023-08-21|1090.16
#2023-08-22|1095.93
#2023-08-23|1105.38
#2023-08-24|1106.27
#2023-08-25|1101.01
#2023-08-28|1110.75
#2023-08-29|1118.56
#2023-08-30|1115.14
#2023-08-31|1103.76
#2023-09-01|1108.35
#2023-09-04|1116.58
#2023-09-05|1104.88
#2023-09-06|1101.62
#2023-09-07|1101.82
#2023-09-08|1105.81
#2023-09-11|1112.86
#2023-09-12|1113.50
#2023-09-13|1116.50
#2023-09-14|1120.62
#2023-09-15|1120.81
#2023-09-18|1114.20
#2023-09-19|1116.81
#2023-09-20|1113.91
#2023-09-21|1096.77
#2023-09-22|1098.42
#2023-09-25|1093.17
#2023-09-26|1085.14
#2023-09-27|1083.53
#2023-09-28|1082.93
#2023-09-29|1091.25
#2023-10-02|1086.76
#2023-10-03|1071.27
#2023-10-04|1067.79
#2023-10-05|1071.45
#2023-10-06|1080.05
#2023-10-09|1075.47
#2023-10-10|1089.29
#2023-10-11|1099.79
#2023-10-12|1107.67
#2023-10-13|1097.72
#2023-10-16|1099.38
#2023-10-17|1102.43
#2023-10-18|1090.51
#2023-10-19|1079.73
#2023-10-20|1075.77
#2023-10-23|1070.87
#2023-10-24|1071.51
#2023-10-25|1070.46
#2023-10-26|1064.62
#2023-10-27|1071.70
#2023-10-30|1069.54
#2023-10-31|1065.78
#2023-11-01|1066.76
#2023-11-02|1081.65
#2023-11-03|1099.46
#2023-11-06|1107.49
#2023-11-07|1103.19
#2023-11-08|1102.39
#2023-11-09|1101.46
#2023-11-10|1097.22
#2023-11-13|1097.69
#2023-11-14|1109.23
#2023-11-15|1129.30
#2023-11-16|1129.17
#2023-11-17|1121.31
#2023-11-20|1127.77
#2023-11-21|1129.13
#2023-11-22|1126.12
#2023-11-23|1131.51
#2023-11-24|1130.40
#2023-11-27|1129.42
#2023-11-28|1133.37
#2023-11-29|1136.53
#2023-11-30|1136.38
#2023-12-01|1137.59
#2023-12-04|1151.40
#2023-12-05|1151.48
#2023-12-06|1152.37
#2023-12-07|1150.10
#2023-12-08|1155.31
#2023-12-11|1150.85
#2023-12-12|1151.58
#2023-12-13|1152.91
#2023-12-14|1178.61
#2023-12-15|1185.57
#2023-12-18|1180.46
#2023-12-19|1182.77
#2023-12-20|1175.77
#2023-12-21|1181.66
#2023-12-22|1180.48
#2023-12-25|1180.46
#2023-12-26|1186.04
#2023-12-27|1196.76
#2023-12-28|1206.70
#2023-12-29|1206.66
#2024-01-01|1205.87
#2024-01-02|1191.29
#2024-01-03|1181.90
#2024-01-04|1189.84
#2024-01-05|1197.32
#2024-01-08|1189.31
#2024-01-09|1183.09
#2024-01-10|1181.08
#2024-01-11|1183.65
#2024-01-12|1188.02
#2024-01-15|1189.00
#2024-01-16|1177.41
#2024-01-17|1144.55
#2024-01-18|1142.51
#2024-01-19|1147.05
#2024-01-22|1140.42
#2024-01-23|1137.78
#2024-01-24|1147.39
#2024-01-25|1146.88
#2024-01-26|1150.61
#2024-01-29|1157.48
#2024-01-30|1155.44
#2024-01-31|1162.09
#2024-02-01|1165.81
#2024-02-02|1164.69
#2024-02-05|1158.57
#2024-02-06|1173.33
#2024-02-07|1170.33
#2024-02-08|1155.57
#2024-02-09|1158.85
#2024-02-12|1157.44
#2024-02-13|1159.40
#2024-02-14|1167.26
#2024-02-15|1173.78
#2024-02-16|1181.45
#2024-02-19|1183.46
#2024-02-20|1197.45
#2024-02-21|1199.88
#2024-02-22|1199.66
#2024-02-23|1194.68
#2024-02-26|1187.75
#2024-02-27|1192.30
#2024-02-28|1182.24
#2024-02-29|1182.36
#2024-03-01|1192.65
#2024-03-04|1192.13
#2024-03-05|1190.91
#2024-03-06|1198.28
#2024-03-07|1198.01
#2024-03-08|1203.26
#2024-03-11|1201.38
#2024-03-12|1206.00
#2024-03-13|1205.41
#2024-03-14|1203.64
#2024-03-15|1193.29
#2024-03-18|1189.16
#2024-03-19|1184.50
#2024-03-20|1184.67
#2024-03-21|1196.34
#2024-03-22|1189.32
#2024-03-25|1188.00
#2024-03-26|1192.60
#2024-03-27|1193.84
#2024-03-28|1193.13
#2024-03-29|1194.47
#2024-04-01|1192.09
#2024-04-02|1195.09
#2024-04-03|1188.60
#2024-04-04|1201.37
#2024-04-05|1203.97
#2024-04-08|1210.46
#2024-04-09|1214.10
#2024-04-10|1212.06
#2024-04-11|1209.28
#2024-04-12|1193.95
#2024-04-15|1184.20
#2024-04-16|1163.82
#2024-04-17|1166.93
#2024-04-18|1170.62
#2024-04-19|1172.05
#2024-04-22|1180.65
#2024-04-23|1187.62
#2024-04-24|1189.72
#2024-04-25|1189.19
#2024-04-26|1189.93
#2024-04-29|1213.23
#2024-04-30|1208.67
#2024-05-01|1208.91
#2024-05-02|1208.90
#2024-05-03|1213.93
#2024-05-06|1222.12
#2024-05-07|1219.23
#2024-05-08|1213.05
#2024-05-09|1206.49
#2024-05-10|1220.48
#2024-05-13|1225.55
#2024-05-14|1220.49
#2024-05-15|1223.48
#2024-05-16|1243.82
#2024-05-17|1246.93
#2024-05-20|1248.30
#2024-05-21|1242.25
#2024-05-22|1236.61
#2024-05-23|1238.28
#2024-05-24|1237.59
#2024-05-27|1239.03
#2024-05-28|1237.00
#2024-05-29|1213.92
#2024-05-30|1202.99
#2024-05-31|1203.94
#2024-06-03|1224.19
#2024-06-04|1188.25
#2024-06-05|1204.54
#2024-06-06|1209.85
#2024-06-07|1209.53
#2024-06-10|1204.84
#2024-06-11|1197.40
#2024-06-12|1196.22
#2024-06-13|1196.21
#2024-06-14|1200.15
#2024-06-17|1202.19
#2024-06-18|1217.27
#2024-06-19|1234.95
#2024-06-20|1239.41
#2024-06-21|1238.27
#2024-06-24|1244.03
#2024-06-25|1252.30
#2024-06-26|1247.39
#2024-06-27|1244.55
#2024-06-28|1248.34
#2024-07-01|1251.33
#2024-07-02|1247.48
#2024-07-03|1262.23
#2024-07-04|1265.17
#2024-07-05|1252.53
#2024-07-08|1246.12
#2024-07-09|1247.72
#2024-07-10|1250.02
#2024-07-11|1257.88
#2024-07-12|1266.87
#2024-07-15|1261.71
#2024-07-16|1254.84
#2024-07-17|1251.42
#2024-07-18|1255.37
#2024-07-19|1246.20
#2024-07-22|1248.90
#2024-07-23|1245.72
#2024-07-24|1238.65
#2024-07-25|1230.97
#2024-07-26|1231.32
#2024-07-29|1231.86
#2024-07-30|1228.85
#2024-07-31|1235.91
#2024-08-01|1239.03
#2024-08-02|1227.10
#2024-08-05|1193.68
#2024-08-06|1196.23
#2024-08-07|1208.67
#2024-08-08|1212.26
#2024-08-09|1225.96
#2024-08-12|1233.68
#2024-08-13|1230.95
#2024-08-14|1239.91
#2024-08-15|1244.80
#2024-08-16|1259.45
#2024-08-19|1273.13
#2024-08-20|1279.86
#2024-08-21|1273.38
#2024-08-22|1269.48
#2024-08-23|1277.02
#2024-08-26|1284.01
#2024-08-27|1283.99
#2024-08-28|1284.60
#2024-08-29|1273.95
#2024-08-30|1271.96
#2024-09-02|1269.14
#2024-09-03|1262.89
#2024-09-04|1262.17
#2024-09-05|1263.33
#2024-09-06|1257.75
#2024-09-09|1257.93
#2024-09-10|1260.50
#2024-09-11|1250.11
#2024-09-12|1261.60
#2024-09-13|1272.65
#2024-09-16|1277.44
#2024-09-17|1286.37
#2024-09-18|1293.44
#2024-09-19|1301.13
#2024-09-20|1307.79
#2024-09-23|1316.45
#2024-09-24|1332.61
#2024-09-25|1338.99
#2024-09-26|1347.79
#2024-09-27|1333.44
#2024-09-30|1312.30
#2024-10-01|1308.18
#2024-10-02|1321.22
#2024-10-03|1301.77
#2024-10-04|1303.13
#2024-10-07|1293.53
#2024-10-08|1281.22
#2024-10-09|1272.53
#2024-10-10|1286.94
#2024-10-11|1285.05
#2024-10-14|1298.84
#2024-10-15|1297.23
#2024-10-16|1297.48
#2024-10-17|1289.86
#2024-10-18|1307.27
#2024-10-21|1298.82
#2024-10-22|1291.56
#2024-10-23|1289.75
#2024-10-24|1293.53
#2024-10-25|1287.65
#2024-10-28|1287.38
#2024-10-29|1289.39
#2024-10-30|1279.36
#2024-10-31|1274.15
#2024-11-01|1278.31
#2024-11-04|1277.94
#2024-11-05|1293.94
#2024-11-06|1284.57
#2024-11-07|1290.50
#2024-11-08|1281.77
#2024-11-11|1273.30
#2024-11-12|1258.49
#2024-11-13|1248.15
#2024-11-14|1243.76
#2024-11-15|1245.08
#2024-11-18|1255.01
#2024-11-19|1257.49
#2024-11-20|1257.75
#2024-11-21|1253.09
#2024-11-22|1255.52
#2024-11-25|1268.46
#2024-11-26|1264.60
#2024-11-27|1265.00
#2024-11-28|1254.48
#2024-11-29|1254.31
#2024-12-02|1253.08
#2024-12-03|1270.00
#2024-12-04|1280.17
#2024-12-05|1288.26
#2024-12-06|1289.36
#2024-12-09|1298.65
#2024-12-10|1296.58
#2024-12-11|1293.62
#2024-12-12|1291.71
#2024-12-13|1287.90
#2024-12-16|1287.60
#2024-12-17|1270.76
#2024-12-18|1262.34
#2024-12-19|1246.37
#2024-12-20|1241.68
#2024-12-23|1255.66
#2024-12-24|1258.81
#2024-12-25|1259.52
#2024-12-26|1259.83
#2024-12-27|1257.23
#2024-12-30|1250.54
#2024-12-31|1249.40
#2025-01-01|1250.95
#2025-01-02|1241.68
#2025-01-03|1235.18
#2025-01-06|1233.84
#2025-01-07|1237.29
#2025-01-08|1228.56
#2025-01-09|1223.62
#2025-01-10|1211.21
#2025-01-13|1196.14
#2025-01-14|1207.58
#2025-01-15|1221.82
#2025-01-16|1226.66
#2025-01-17|1219.49
#2025-01-20|1230.91
#2025-01-21|1229.92
#2025-01-22|1235.36
#2025-01-23|1237.29
#2025-01-24|1243.61
#2025-01-27|1245.36
#2025-01-28|1250.00
#2025-01-29|1253.09
#2025-01-30|1257.34
#2025-01-31|1256.12
#2025-02-03|1243.24
#2025-02-04|1263.05
#2025-02-05|1261.24
#2025-02-06|1265.62
#2025-02-07|1263.79
#2025-02-10|1261.87
#2025-02-11|1262.68
#2025-02-12|1271.38
#2025-02-13|1270.51
#2025-02-14|1278.54
#2025-02-17|1287.24
#2025-02-18|1291.93
#2025-02-19|1285.52
#2025-02-20|1283.23
#2025-02-21|1280.36
#2025-02-24|1273.76
#2025-02-25|1266.04
#2025-02-26|1276.10
#2025-02-27|1268.76
#2025-02-28|1252.89
#2025-03-03|1261.28
#2025-03-04|1259.07
#2025-03-05|1278.94
#2025-03-06|1283.79
#2025-03-07|1284.43
#2025-03-10|1272.28
#2025-03-11|1269.05
#2025-03-12|1274.10
#2025-03-13|1280.41
#2025-03-14|1294.34
#2025-03-17|1305.01
#2025-03-18|1317.24
#2025-03-19|1318.67
#2025-03-20|1315.23
#2025-03-21|1312.73
#2025-03-24|1326.97
#2025-03-25|1330.39
#2025-03-26|1327.09
#2025-03-27|1328.98
#2025-03-28|1321.52
#2025-03-31|1317.78
#2025-04-01|1313.36
#2025-04-02|1317.12
#2025-04-03|1310.45
#2025-04-04|1294.69
#2025-04-07|1231.28
#2025-04-08|1231.59
#2025-04-09|1217.65
#2025-04-10|1246.06
#2025-04-11|1265.23
#2025-04-14|1281.59
#2025-04-15|1299.97
#2025-04-16|1301.51
#2025-04-17|1317.96
#2025-04-18|1317.79
#2025-04-21|1329.43
#2025-04-22|1337.98
#2025-04-23|1344.84
#2025-04-24|1347.31
#2025-04-25|1345.34
#2025-04-28|1360.72
#2025-04-29|1360.28
#2025-04-30|1360.30
#2025-05-01|1359.24
#2025-05-02|1368.97
#2025-05-05|1370.59
#2025-05-06|1367.64
#2025-05-07|1373.44
#2025-05-08|1368.64
#2025-05-09|1371.63
#2025-05-12|1391.62
#2025-05-13|1393.92
#2025-05-14|1404.46
#2025-05-15|1411.83
#2025-05-16|1409.82
#2025-05-19|1408.23
#2025-05-20|1404.59
#2025-05-21|1409.29
#2025-05-22|1402.60
#2025-05-23|1416.05
#2025-05-26|1419.65
#2025-05-27|1412.57
#2025-05-28|1412.08
#2025-05-29|1411.61
#2025-05-30|1405.09
#2025-06-02|1402.02
#2025-06-03|1406.79
#2025-06-04|1406.98
#2025-06-05|1411.80
#2025-06-06|1418.12
#2025-06-09|1424.34
#2025-06-10|1430.05
#2025-06-11|1435.41
#2025-06-12|1433.57
#2025-06-13|1418.49
#2025-06-16|1429.77
#2025-06-17|1423.68
#2025-06-18|1419.95
#2025-06-19|1406.29
#2025-06-20|1420.59
#2025-06-23|1412.15
#2025-06-24|1444.08
#2025-06-25|1446.04
#2025-06-26|1461.57
#2025-06-27|1463.98
#2025-06-30|1454.50
#2025-07-01|1459.43
#2025-07-02|1461.40
#2025-07-03|1465.34
#2025-07-04|1466.48
#2025-07-07|1459.55
#2025-07-08|1463.14
#2025-07-09|1458.40
#2025-07-10|1460.57
#2025-07-11|1451.35
#2025-07-14|1446.40
#2025-07-15|1449.72
#2025-07-16|1449.15
#2025-07-17|1446.75
#2025-07-18|1446.83
#2025-07-21|1448.57
#2025-07-22|1443.14
#2025-07-23|1457.15
#2025-07-24|1458.93
#2025-07-25|1446.21
#2025-07-28|1436.83
#2025-07-29|1431.06
#2025-07-30|1427.69
#2025-07-31|1417.19
#2025-08-01|1409.90
#2025-08-04|1419.10
#2025-08-05|1420.71
#2025-08-06|1423.65
#2025-08-07|1432.79
#2025-08-08|1431.21
#2025-08-11|1435.04
#2025-08-12|1439.41
#2025-08-13|1450.33
#2025-08-14|1449.40
#2025-08-15|1442.35
#2025-08-18|1442.79
#2025-08-19|1438.81
#2025-08-20|1436.70
#2025-08-21|1435.60
#2025-08-22|1431.16
#2025-08-25|1430.45
#2025-08-26|1411.91
#2025-08-27|1407.36
#2025-08-28|1408.81
#2025-08-29|1397.30
#2025-09-01|1400.29
#2025-09-02|1400.00
#2025-09-03|1400.43
#2025-09-04|1402.96
#2025-09-05|1411.51
#2025-09-08|1410.12
#2025-09-09|1415.06
#2025-09-10|1424.94
#2025-09-11|1429.16
#2025-09-12|1434.50
#2025-09-15|1434.50
#2025-09-16|1438.48
#2025-09-17|1445.94
#2025-09-18|1438.82
#2025-09-19|1434.06
#2025-09-22|1424.62
#2025-09-23|1426.95
#2025-09-24|1419.87
#2025-09-25|1403.51
#2025-09-26|1403.45
#2025-09-29|1408.44
#2025-09-30|1411.39
#2025-10-01|1418.23
#2025-10-02|1413.20
#2025-10-03|1415.26
#2025-10-06|1415.53
#2025-10-07|1415.24
#2025-10-08|1412.72
#2025-10-09|1417.69
#2025-10-10|1415.44
#2025-10-13|1413.13
#2025-10-14|1413.17
#2025-10-15|1428.57
#2025-10-16|1442.71
#2025-10-17|1441.65
#2025-10-20|1454.93
#2025-10-21|1459.76
#2025-10-22|1459.70
#2025-10-23|1466.74
#2025-10-24|1465.49
#2025-10-27|1466.29
#2025-10-28|1469.34
#2025-10-29|1476.90
#2025-10-30|1463.14
#2025-10-31|1454.74
#2025-11-03|1468.89
#2025-11-04|1467.99
#2025-11-05|1471.71
#2025-11-06|1474.15
#2025-11-07|1475.68
#2025-11-10|1484.71
#2025-11-11|1493.63
#2025-11-12|1497.07
#2025-11-13|1497.82
#2025-11-14|1492.73
#2025-11-17|1495.28
#2025-11-18|1482.62
#2025-11-19|1487.58
#2025-11-20|1495.31
#2025-11-21|1473.69
#2025-11-24|1483.66
#2025-11-25|1485.94
#2025-11-26|1501.60
#2025-11-27|1500.26
#2025-11-28|1495.87
#2025-12-01|1496.70
#2025-12-02|1495.76
#2025-12-03|1491.05
#2025-12-04|1498.03
#2025-12-05|1496.61
#2025-12-08|1481.12
#2025-12-09|1480.80
#2025-12-10|1473.12
#2025-12-11|1483.43
#2025-12-12|1488.24
#2025-12-15|1491.95
#2025-12-16|1474.42
#2025-12-17|1477.98
#2025-12-18|1488.27
#2025-12-19|1498.19
#2025-12-22|1500.38
#2025-12-23|1506.13
#2025-12-24|1505.93
#2025-12-25|1505.94
#2025-12-26|1503.98
#2025-12-29|1501.55
#2025-12-30|1508.70
#2025-12-31|1509.20
#2026-01-01|1509.61
#2026-01-02|1520.12
#2026-01-05|1517.69
#2026-01-06|1524.01
#2026-01-07|1515.57
#2026-01-08|1512.08
#2026-01-09|1507.87
#2026-01-12|1514.15
#2026-01-13|1516.64
#2026-01-14|1515.39
#2026-01-15|1523.72
#2026-01-16|1524.02
#2026-01-19|1522.22
#2026-01-20|1519.23
#2026-01-21|1512.38
#2026-01-22|1526.86
#2026-01-23|1523.84
#2026-01-26|1537.10
#2026-01-27|1557.62
#2026-01-28|1570.54
#2026-01-29|1576.52
#2026-01-30|1560.38
#2026-02-02|1555.12
#2026-02-03|1584.69
#2026-02-04|1581.63
#2026-02-05|1576.13
#2026-02-06|1581.37
#2026-02-09|1599.39
#2026-02-10|1602.98
#2026-02-11|1607.00
#2026-02-12|1606.21
#2026-02-13|1584.95
#2026-02-16|1592.37
#2026-02-17|1592.98
#2026-02-18|1603.67
#2026-02-19|1594.89
#2026-02-20|1603.12
#2026-02-23|1617.56
#2026-02-24|1610.87
#2026-02-25|1611.93
#2026-02-26|1612.20
#2026-02-27|1597.66
#2026-03-02|1559.39
#2026-03-03|1536.16
#2026-03-04|1523.98
#2026-03-05|1524.11
#2026-03-06|1496.88
#2026-03-09|1475.61
#2026-03-10|1507.78
#2026-03-11|1490.08
#2026-03-12|1469.22
#2026-03-13|1449.71
#2026-03-16|1465.29
#2026-03-17|1481.06
#2026-03-18|1479.72
#2026-03-19|1452.99
#2026-03-20|1439.20
#2026-03-23|1422.57
#2026-03-24|1435.69
#2026-03-25|1464.54
#2026-03-26|1451.46
#2026-03-27|1428.86
#2026-03-30|1408.39
#2026-03-31|1426.47
#2026-04-01|1454.73
#2026-04-02|1460.92
#2026-04-03|1459.65
#2026-04-06|1468.72
#2026-04-07|1469.17
#2026-04-08|1527.80
#2026-04-09|1516.18
#2026-04-10|1534.38
#2026-04-13|1527.87
#2026-04-14|1542.88
#2026-04-15|1542.84
#2026-04-16|1541.36
#2026-04-17|1552.79
#2026-04-20|1551.42
#2026-04-21|1555.63
#2026-04-22|1535.49
#2026-04-23|1519.70
#2026-04-24|1513.85
#2026-04-27|1511.50
#2026-04-28|1501.27
#2026-04-29|1491.61
#2026-04-30|1478.47
#2026-05-01|1480.56
#2026-05-04|1472.79
#2026-05-05|1470.63
#2026-05-06|1504.41
#2026-05-07|1507.84
#2026-05-08|1492.18
#2026-05-11|1477.53
#2026-05-12|1460.91
#2026-05-13|1455.43
#2026-05-14|1466.29
#2026-05-15|1446.73
#2026-05-18|1443.35
#2026-05-19|1438.54
#2026-05-20|1448.62
#2026-05-21|1449.07
#2026-05-22|1454.85
#2026-05-25|1475.31
#2026-05-26|1470.51
#2026-05-27|1467.51
#2026-05-28|1456.04
#2026-05-29|1457.48
#2026-06-01|1451.94
#2026-06-02|1461.66
#2026-06-03|1459.04
#2026-06-04|1459.99
#2026-06-05|1457.31
#2026-06-08|1440.53
#2026-06-09|1468.43
#2026-06-10|1469.80
#2026-06-11|1478.13
#2026-06-12|1519.03
#2026-06-15|1536.09
#2026-06-16|1544.41
#2026-06-17|1547.75
#2026-06-18|1541.86
#2026-06-19|1536.83
#2026-06-22|1533.66
#2026-06-23|1524.48
#2026-06-24|1513.42
#2026-06-25|1518.75
#2026-06-26|1520.04
#2026-06-29|1520.58
#2026-06-30|1514.02
#2026-07-01|1509.98
#2026-07-02|1514.75
#2026-07-03|1521.39
#2026-07-06|1531.79
#2026-07-07|1530.69
#2026-07-08|1522.65
#2026-07-09|1526.18
#2026-07-10|1544.29
#2026-07-13|1537.80
#2026-07-14|1533.56
#2026-07-15|1530.25
#2026-07-16|1529.64
#2026-07-17|1535.36
#2026-07-20|1539.29
#2026-07-21|1543.11
#2026-07-22|1536.95
#2026-07-23|1527.71
#2026-07-24|1529.39
#2026-07-27|1549.57
#2026-07-28|1548.87
#2026-07-29|1547.98
#2026-07-30|1571.20
#2026-07-31|1580.77
#2026-08-03|1586.30
#2026-08-04|1575.16
#2026-08-05|1576.02
#2026-08-06|1572.39
#2026-08-07|1566.02
#2026-08-10|1567.70
#2026-08-11|1552.08
#2026-08-12|1551.89
#2026-08-13|1550.73
#2026-08-14|1555.68
#2026-08-17|1555.08
#2026-08-18|1548.81
#2026-08-19|1555.30
#2026-08-20|1555.46
#2026-08-21|1573.68
#2026-08-24|1569.59
#2026-08-25|1581.06
#2026-08-26|1585.74
#2026-08-27|1571.96
#2026-08-28|1574.22
#2026-08-31|1590.11
#2026-09-01|1598.16
#2026-09-02|1608.52
#2026-09-03|1621.57
#2026-09-04|1629.67
#2026-09-07|1621.06
#2026-09-08|1624.65
#2026-09-09|1608.68
#2026-09-10|1612.24
#2026-09-11|1615.11
#2026-09-14|1614.49
#2026-09-15|1597.73
#2026-09-16|1602.42
#2026-09-17|1603.70
#2026-09-18|1596.04
#2026-09-21|1613.13
#2026-09-22|1610.98
#2026-09-23|1597.51
#2026-09-24|1582.34