Table Data - Nasdaq Emerging Markets Industrial Goods and Services Large Mid Cap Index
| Title | Nasdaq Emerging Markets Industrial Goods and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM5020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM5020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 391.47 |
| 2001-04-02 | 384.43 |
| 2001-04-03 | 378.78 |
| 2001-04-04 | 373.55 |
| 2001-04-05 | 374.12 |
| 2001-04-06 | 375.70 |
| 2001-04-09 | 369.10 |
| 2001-04-10 | 367.49 |
| 2001-04-11 | 373.20 |
| 2001-04-12 | 379.49 |
| 2001-04-13 | . |
| 2001-04-16 | 375.56 |
| 2001-04-17 | 374.89 |
| 2001-04-18 | 379.59 |
| 2001-04-19 | 383.86 |
| 2001-04-20 | 381.65 |
| 2001-04-23 | 383.45 |
| 2001-04-24 | 383.68 |
| 2001-04-25 | 380.08 |
| 2001-04-26 | 379.21 |
| 2001-04-27 | 376.85 |
| 2001-04-30 | 376.27 |
| 2001-05-01 | 376.21 |
| 2001-05-02 | 380.66 |
| 2001-05-03 | 379.59 |
| 2001-05-04 | 374.21 |
| 2001-05-07 | 371.72 |
| 2001-05-08 | 369.67 |
| 2001-05-09 | 372.28 |
| 2001-05-10 | 370.36 |
| 2001-05-11 | 368.28 |
| 2001-05-14 | 364.80 |
| 2001-05-15 | 367.48 |
| 2001-05-16 | 367.59 |
| 2001-05-17 | 376.60 |
| 2001-05-18 | 378.70 |
| 2001-05-21 | 376.30 |
| 2001-05-22 | 377.82 |
| 2001-05-23 | 384.02 |
| 2001-05-24 | 385.40 |
| 2001-05-25 | 383.58 |
| 2001-05-28 | . |
| 2001-05-29 | 382.78 |
| 2001-05-30 | 380.34 |
| 2001-05-31 | 377.97 |
| 2001-06-01 | 374.73 |
| 2001-06-04 | 375.80 |
| 2001-06-05 | 376.13 |
| 2001-06-06 | 378.37 |
| 2001-06-07 | 381.41 |
| 2001-06-08 | 386.35 |
| 2001-06-11 | 385.09 |
| 2001-06-12 | 384.22 |
| 2001-06-13 | 383.07 |
| 2001-06-14 | 375.51 |
| 2001-06-15 | 377.55 |
| 2001-06-18 | 373.89 |
| 2001-06-19 | 373.29 |
| 2001-06-20 | 372.65 |
| 2001-06-21 | 374.92 |
| 2001-06-22 | 373.98 |
| 2001-06-25 | 375.16 |
| 2001-06-26 | 371.67 |
| 2001-06-27 | 372.02 |
| 2001-06-28 | 369.69 |
| 2001-06-29 | 373.10 |
| 2001-07-02 | 372.04 |
| 2001-07-03 | 370.72 |
| 2001-07-04 | . |
| 2001-07-05 | 364.20 |
| 2001-07-06 | 362.35 |
| 2001-07-09 | 357.80 |
| 2001-07-10 | 355.28 |
| 2001-07-11 | 346.52 |
| 2001-07-12 | 348.98 |
| 2001-07-13 | 341.71 |
| 2001-07-16 | 337.69 |
| 2001-07-17 | 337.16 |
| 2001-07-18 | 334.27 |
| 2001-07-19 | 333.01 |
| 2001-07-20 | 333.42 |
| 2001-07-23 | 331.97 |
| 2001-07-24 | 330.34 |
| 2001-07-25 | 331.50 |
| 2001-07-26 | 337.48 |
| 2001-07-27 | 339.90 |
| 2001-07-30 | 338.96 |
| 2001-07-31 | 342.18 |
| 2001-08-01 | 343.52 |
| 2001-08-02 | 349.47 |
| 2001-08-03 | 348.20 |
| 2001-08-06 | 345.23 |
| 2001-08-07 | 344.54 |
| 2001-08-08 | 344.14 |
| 2001-08-09 | 338.17 |
| 2001-08-10 | 337.09 |
| 2001-08-13 | 336.65 |
| 2001-08-14 | 340.05 |
| 2001-08-15 | 342.04 |
| 2001-08-16 | 342.18 |
| 2001-08-17 | 340.63 |
| 2001-08-20 | 335.60 |
| 2001-08-21 | 335.78 |
| 2001-08-22 | 331.16 |
| 2001-08-23 | 329.06 |
| 2001-08-24 | 326.96 |
| 2001-08-27 | 330.53 |
| 2001-08-28 | 329.57 |
| 2001-08-29 | 328.75 |
| 2001-08-30 | 326.86 |
| 2001-08-31 | 322.68 |
| 2001-09-03 | . |
| 2001-09-04 | 324.84 |
| 2001-09-05 | 322.11 |
| 2001-09-06 | 319.67 |
| 2001-09-07 | 316.45 |
| 2001-09-10 | 312.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 263.74 |
| 2001-09-18 | 264.77 |
| 2001-09-19 | 263.79 |
| 2001-09-20 | 255.72 |
| 2001-09-21 | 246.94 |
| 2001-09-24 | 250.25 |
| 2001-09-25 | 245.81 |
| 2001-09-26 | 247.30 |
| 2001-09-27 | 250.74 |
| 2001-09-28 | 256.48 |
| 2001-10-01 | 254.60 |
| 2001-10-02 | 252.66 |
| 2001-10-03 | 252.14 |
| 2001-10-04 | 258.65 |
| 2001-10-05 | 259.96 |
| 2001-10-08 | 254.55 |
| 2001-10-09 | 259.45 |
| 2001-10-10 | 260.12 |
| 2001-10-11 | 267.11 |
| 2001-10-12 | 266.67 |
| 2001-10-15 | 265.99 |
| 2001-10-16 | 266.52 |
| 2001-10-17 | 269.16 |
| 2001-10-18 | 265.03 |
| 2001-10-19 | 267.18 |
| 2001-10-22 | 268.09 |
| 2001-10-23 | 269.09 |
| 2001-10-24 | 273.65 |
| 2001-10-25 | 273.30 |
| 2001-10-26 | 272.19 |
| 2001-10-29 | 272.93 |
| 2001-10-30 | 269.42 |
| 2001-10-31 | 269.17 |
| 2001-11-01 | 270.48 |
| 2001-11-02 | 270.53 |
| 2001-11-05 | 275.19 |
| 2001-11-06 | 275.68 |
| 2001-11-07 | 277.10 |
| 2001-11-08 | 280.29 |
| 2001-11-09 | 281.18 |
| 2001-11-12 | 283.86 |
| 2001-11-13 | 283.50 |
| 2001-11-14 | 288.57 |
| 2001-11-15 | 295.23 |
| 2001-11-16 | 296.74 |
| 2001-11-19 | 298.80 |
| 2001-11-20 | 294.22 |
| 2001-11-21 | 295.51 |
| 2001-11-22 | . |
| 2001-11-23 | 300.69 |
| 2001-11-26 | 306.16 |
| 2001-11-27 | 304.13 |
| 2001-11-28 | 295.59 |
| 2001-11-29 | 293.92 |
| 2001-11-30 | 293.84 |
| 2001-12-03 | 298.23 |
| 2001-12-04 | 299.97 |
| 2001-12-05 | 305.72 |
| 2001-12-06 | 307.83 |
| 2001-12-07 | 310.95 |
| 2001-12-10 | 307.30 |
| 2001-12-11 | 304.44 |
| 2001-12-12 | 307.99 |
| 2001-12-13 | 302.35 |
| 2001-12-14 | 302.31 |
| 2001-12-17 | 298.83 |
| 2001-12-18 | 295.00 |
| 2001-12-19 | 293.00 |
| 2001-12-20 | 293.18 |
| 2001-12-21 | 290.47 |
| 2001-12-24 | 291.41 |
| 2001-12-25 | . |
| 2001-12-26 | 296.63 |
| 2001-12-27 | 296.30 |
| 2001-12-28 | 300.70 |
| 2001-12-31 | 304.73 |
| 2002-01-01 | . |
| 2002-01-02 | 303.57 |
| 2002-01-03 | 303.87 |
| 2002-01-04 | 309.79 |
| 2002-01-07 | 315.35 |
| 2002-01-08 | 312.85 |
| 2002-01-09 | 314.23 |
| 2002-01-10 | 312.88 |
| 2002-01-11 | 308.41 |
| 2002-01-14 | 309.02 |
| 2002-01-15 | 304.40 |
| 2002-01-16 | 301.48 |
| 2002-01-17 | 303.38 |
| 2002-01-18 | 304.07 |
| 2002-01-21 | . |
| 2002-01-22 | 305.97 |
| 2002-01-23 | 309.05 |
| 2002-01-24 | 312.55 |
| 2002-01-25 | 318.50 |
| 2002-01-28 | 323.02 |
| 2002-01-29 | 321.45 |
| 2002-01-30 | 315.44 |
| 2002-01-31 | 318.26 |
| 2002-02-01 | 316.12 |
| 2002-02-04 | 314.38 |
| 2002-02-05 | 315.61 |
| 2002-02-06 | 316.34 |
| 2002-02-07 | 314.91 |
| 2002-02-08 | 317.81 |
| 2002-02-11 | 318.13 |
| 2002-02-12 | 318.67 |
| 2002-02-13 | 319.12 |
| 2002-02-14 | 326.43 |
| 2002-02-15 | 330.45 |
| 2002-02-18 | . |
| 2002-02-19 | 335.22 |
| 2002-02-20 | 331.82 |
| 2002-02-21 | 329.80 |
| 2002-02-22 | 327.52 |
| 2002-02-25 | 322.42 |
| 2002-02-26 | 325.58 |
| 2002-02-27 | 330.58 |
| 2002-02-28 | 331.13 |
| 2002-03-01 | 333.32 |
| 2002-03-04 | 339.78 |
| 2002-03-05 | 342.98 |
| 2002-03-06 | 345.13 |
| 2002-03-07 | 344.66 |
| 2002-03-08 | 345.51 |
| 2002-03-11 | 350.69 |
| 2002-03-12 | 357.90 |
| 2002-03-13 | 356.32 |
| 2002-03-14 | 356.38 |
| 2002-03-15 | 356.86 |
| 2002-03-18 | 358.98 |
| 2002-03-19 | 360.43 |
| 2002-03-20 | 362.96 |
| 2002-03-21 | 362.59 |
| 2002-03-22 | 365.92 |
| 2002-03-25 | 363.93 |
| 2002-03-26 | 363.61 |
| 2002-03-27 | 364.86 |
| 2002-03-28 | 368.08 |
| 2002-03-29 | . |
| 2002-04-01 | 364.56 |
| 2002-04-02 | 368.49 |
| 2002-04-03 | 371.95 |
| 2002-04-04 | 370.87 |
| 2002-04-05 | 372.88 |
| 2002-04-08 | 369.51 |
| 2002-04-09 | 362.89 |
| 2002-04-10 | 359.31 |
| 2002-04-11 | 361.71 |
| 2002-04-12 | 364.43 |
| 2002-04-15 | 369.72 |
| 2002-04-16 | 372.88 |
| 2002-04-17 | 384.30 |
| 2002-04-18 | 383.30 |
| 2002-04-19 | 386.10 |
| 2002-04-22 | 386.81 |
| 2002-04-23 | 385.93 |
| 2002-04-24 | 382.68 |
| 2002-04-25 | 375.64 |
| 2002-04-26 | 377.42 |
| 2002-04-29 | 371.22 |
| 2002-04-30 | 368.08 |
| 2002-05-01 | 368.13 |
| 2002-05-02 | 368.52 |
| 2002-05-03 | 372.37 |
| 2002-05-06 | 365.42 |
| 2002-05-07 | 369.31 |
| 2002-05-08 | 373.81 |
| 2002-05-09 | 374.27 |
| 2002-05-10 | 370.55 |
| 2002-05-13 | 369.64 |
| 2002-05-14 | 375.36 |
| 2002-05-15 | 381.21 |
| 2002-05-16 | 381.68 |
| 2002-05-17 | 386.86 |
| 2002-05-20 | 381.59 |
| 2002-05-21 | 373.51 |
| 2002-05-22 | 375.94 |
| 2002-05-23 | 372.05 |
| 2002-05-24 | 375.05 |
| 2002-05-27 | . |
| 2002-05-28 | 371.94 |
| 2002-05-29 | 368.38 |
| 2002-05-30 | 365.73 |
| 2002-05-31 | 360.39 |
| 2002-06-03 | 360.62 |
| 2002-06-04 | 363.14 |
| 2002-06-05 | 365.79 |
| 2002-06-06 | 367.07 |
| 2002-06-07 | 362.63 |
| 2002-06-10 | 366.39 |
| 2002-06-11 | 366.44 |
| 2002-06-12 | 365.71 |
| 2002-06-13 | 368.82 |
| 2002-06-14 | 362.68 |
| 2002-06-17 | 359.84 |
| 2002-06-18 | 360.52 |
| 2002-06-19 | 350.53 |
| 2002-06-20 | 349.94 |
| 2002-06-21 | 348.29 |
| 2002-06-24 | 342.24 |
| 2002-06-25 | 333.05 |
| 2002-06-26 | 318.54 |
| 2002-06-27 | 324.80 |
| 2002-06-28 | 334.39 |
| 2002-07-01 | 332.64 |
| 2002-07-02 | 331.64 |
| 2002-07-03 | 333.57 |
| 2002-07-04 | . |
| 2002-07-05 | 343.63 |
| 2002-07-08 | 344.04 |
| 2002-07-09 | 346.56 |
| 2002-07-10 | 341.45 |
| 2002-07-11 | 336.36 |
| 2002-07-12 | 343.42 |
| 2002-07-15 | 342.42 |
| 2002-07-16 | 338.29 |
| 2002-07-17 | 337.26 |
| 2002-07-18 | 337.90 |
| 2002-07-19 | 335.23 |
| 2002-07-22 | 324.66 |
| 2002-07-23 | 330.09 |
| 2002-07-24 | 321.71 |
| 2002-07-25 | 321.84 |
| 2002-07-26 | 313.57 |
| 2002-07-29 | 315.95 |
| 2002-07-30 | 323.03 |
| 2002-07-31 | 322.58 |
| 2002-08-01 | 319.15 |
| 2002-08-02 | 316.24 |
| 2002-08-05 | 305.72 |
| 2002-08-06 | 302.83 |
| 2002-08-07 | 307.64 |
| 2002-08-08 | 306.90 |
| 2002-08-09 | 308.12 |
| 2002-08-12 | 308.07 |
| 2002-08-13 | 310.05 |
| 2002-08-14 | 313.49 |
| 2002-08-15 | 314.44 |
| 2002-08-16 | 317.43 |
| 2002-08-19 | 316.36 |
| 2002-08-20 | 318.40 |
| 2002-08-21 | 322.02 |
| 2002-08-22 | 325.69 |
| 2002-08-23 | 322.68 |
| 2002-08-26 | 321.62 |
| 2002-08-27 | 320.80 |
| 2002-08-28 | 319.73 |
| 2002-08-29 | 318.57 |
| 2002-08-30 | 321.59 |
| 2002-09-02 | . |
| 2002-09-03 | 315.19 |
| 2002-09-04 | 312.95 |
| 2002-09-05 | 311.60 |
| 2002-09-06 | 307.19 |
| 2002-09-09 | 307.42 |
| 2002-09-10 | 312.36 |
| 2002-09-11 | 314.09 |
| 2002-09-12 | 316.30 |
| 2002-09-13 | 310.97 |
| 2002-09-16 | 305.28 |
| 2002-09-17 | 313.24 |
| 2002-09-18 | 305.81 |
| 2002-09-19 | 304.77 |
| 2002-09-20 | 303.68 |
| 2002-09-23 | 297.12 |
| 2002-09-24 | 295.15 |
| 2002-09-25 | 291.84 |
| 2002-09-26 | 291.88 |
| 2002-09-27 | 291.44 |
| 2002-09-30 | 285.28 |
| 2002-10-01 | 288.78 |
| 2002-10-02 | 287.93 |
| 2002-10-03 | 286.79 |
| 2002-10-04 | 287.55 |
| 2002-10-07 | 280.32 |
| 2002-10-08 | 279.62 |
| 2002-10-09 | 275.44 |
| 2002-10-10 | 271.05 |
| 2002-10-11 | 269.68 |
| 2002-10-14 | 273.68 |
| 2002-10-15 | 281.32 |
| 2002-10-16 | 286.22 |
| 2002-10-17 | 292.04 |
| 2002-10-18 | 298.01 |
| 2002-10-21 | 295.59 |
| 2002-10-22 | 291.75 |
| 2002-10-23 | 300.91 |
| 2002-10-24 | 298.95 |
| 2002-10-25 | 298.43 |
| 2002-10-28 | 302.22 |
| 2002-10-29 | 298.67 |
| 2002-10-30 | 296.84 |
| 2002-10-31 | 299.52 |
| 2002-11-01 | 297.13 |
| 2002-11-04 | 303.75 |
| 2002-11-05 | 303.73 |
| 2002-11-06 | 307.54 |
| 2002-11-07 | 307.60 |
| 2002-11-08 | 308.95 |
| 2002-11-11 | 302.97 |
| 2002-11-12 | 302.16 |
| 2002-11-13 | 299.61 |
| 2002-11-14 | 300.35 |
| 2002-11-15 | 305.83 |
| 2002-11-18 | 304.61 |
| 2002-11-19 | 302.16 |
| 2002-11-20 | 300.36 |
| 2002-11-21 | 302.52 |
| 2002-11-22 | 305.40 |
| 2002-11-25 | 309.77 |
| 2002-11-26 | 310.67 |
| 2002-11-27 | 312.56 |
| 2002-11-28 | . |
| 2002-11-29 | 316.08 |
| 2002-12-02 | 317.65 |
| 2002-12-03 | 319.19 |
| 2002-12-04 | 314.36 |
| 2002-12-05 | 316.16 |
| 2002-12-06 | 315.41 |
| 2002-12-09 | 316.43 |
| 2002-12-10 | 317.00 |
| 2002-12-11 | 316.65 |
| 2002-12-12 | 320.38 |
| 2002-12-13 | 318.95 |
| 2002-12-16 | 316.00 |
| 2002-12-17 | 315.37 |
| 2002-12-18 | 315.72 |
| 2002-12-19 | 314.62 |
| 2002-12-20 | 315.75 |
| 2002-12-23 | 312.58 |
| 2002-12-24 | 309.48 |
| 2002-12-25 | . |
| 2002-12-26 | 310.22 |
| 2002-12-27 | 307.70 |
| 2002-12-30 | 301.44 |
| 2002-12-31 | 302.48 |
| 2003-01-01 | . |
| 2003-01-02 | 306.49 |
| 2003-01-03 | 313.31 |
| 2003-01-06 | 315.41 |
| 2003-01-07 | 315.67 |
| 2003-01-08 | 317.47 |
| 2003-01-09 | 316.61 |
| 2003-01-10 | 317.71 |
| 2003-01-13 | 321.26 |
| 2003-01-14 | 320.06 |
| 2003-01-15 | 321.56 |
| 2003-01-16 | 317.78 |
| 2003-01-17 | 314.59 |
| 2003-01-20 | . |
| 2003-01-21 | 312.21 |
| 2003-01-22 | 312.28 |
| 2003-01-23 | 314.25 |
| 2003-01-24 | 309.92 |
| 2003-01-27 | 304.08 |
| 2003-01-28 | 305.32 |
| 2003-01-29 | 305.67 |
| 2003-01-30 | 308.63 |
| 2003-01-31 | 309.13 |
| 2003-02-03 | 311.37 |
| 2003-02-04 | 313.70 |
| 2003-02-05 | 314.16 |
| 2003-02-06 | 309.68 |
| 2003-02-07 | 306.52 |
| 2003-02-10 | 302.33 |
| 2003-02-11 | 301.18 |
| 2003-02-12 | 303.04 |
| 2003-02-13 | 298.28 |
| 2003-02-14 | 298.27 |
| 2003-02-17 | . |
| 2003-02-18 | 306.72 |
| 2003-02-19 | 304.58 |
| 2003-02-20 | 305.14 |
| 2003-02-21 | 305.94 |
| 2003-02-24 | 307.50 |
| 2003-02-25 | 301.51 |
| 2003-02-26 | 303.47 |
| 2003-02-27 | 301.91 |
| 2003-02-28 | 300.34 |
| 2003-03-03 | 305.19 |
| 2003-03-04 | 302.67 |
| 2003-03-05 | 298.09 |
| 2003-03-06 | 294.24 |
| 2003-03-07 | 290.61 |
| 2003-03-10 | 286.45 |
| 2003-03-11 | 287.58 |
| 2003-03-12 | 291.34 |
| 2003-03-13 | 293.36 |
| 2003-03-14 | 296.39 |
| 2003-03-17 | 290.30 |
| 2003-03-18 | 297.47 |
| 2003-03-19 | 299.00 |
| 2003-03-20 | 304.86 |
| 2003-03-21 | 304.48 |
| 2003-03-24 | 301.20 |
| 2003-03-25 | 300.08 |
| 2003-03-26 | 299.98 |
| 2003-03-27 | 300.48 |
| 2003-03-28 | 300.53 |
| 2003-03-31 | 295.46 |
| 2003-04-01 | 295.71 |
| 2003-04-02 | 298.91 |
| 2003-04-03 | 300.83 |
| 2003-04-04 | 304.30 |
| 2003-04-07 | 309.24 |
| 2003-04-08 | 309.05 |
| 2003-04-09 | 306.01 |
| 2003-04-10 | 308.45 |
| 2003-04-11 | 310.20 |
| 2003-04-14 | 308.89 |
| 2003-04-15 | 310.74 |
| 2003-04-16 | 314.05 |
| 2003-04-17 | 313.18 |
| 2003-04-18 | . |
| 2003-04-21 | 316.60 |
| 2003-04-22 | 311.36 |
| 2003-04-23 | 307.06 |
| 2003-04-24 | 302.31 |
| 2003-04-25 | 296.18 |
| 2003-04-28 | 296.88 |
| 2003-04-29 | 304.07 |
| 2003-04-30 | 301.02 |
| 2003-05-01 | 301.07 |
| 2003-05-02 | 301.03 |
| 2003-05-05 | 305.87 |
| 2003-05-06 | 307.85 |
| 2003-05-07 | 311.70 |
| 2003-05-08 | 310.14 |
| 2003-05-09 | 311.95 |
| 2003-05-12 | 314.27 |
| 2003-05-13 | 314.23 |
| 2003-05-14 | 313.24 |
| 2003-05-15 | 313.29 |
| 2003-05-16 | 311.84 |
| 2003-05-19 | 308.55 |
| 2003-05-20 | 309.79 |
| 2003-05-21 | 310.48 |
| 2003-05-22 | 309.54 |
| 2003-05-23 | 312.81 |
| 2003-05-26 | . |
| 2003-05-27 | 312.95 |
| 2003-05-28 | 314.54 |
| 2003-05-29 | 316.03 |
| 2003-05-30 | 318.77 |
| 2003-06-02 | 322.23 |
| 2003-06-03 | 320.40 |
| 2003-06-04 | 320.28 |
| 2003-06-05 | 322.34 |
| 2003-06-06 | 322.74 |
| 2003-06-09 | 325.10 |
| 2003-06-10 | 325.24 |
| 2003-06-11 | 326.34 |
| 2003-06-12 | 329.60 |
| 2003-06-13 | 332.60 |
| 2003-06-16 | 334.25 |
| 2003-06-17 | 337.73 |
| 2003-06-18 | 338.87 |
| 2003-06-19 | 341.70 |
| 2003-06-20 | 340.71 |
| 2003-06-23 | 335.75 |
| 2003-06-24 | 333.31 |
| 2003-06-25 | 338.31 |
| 2003-06-26 | 337.64 |
| 2003-06-27 | 339.62 |
| 2003-06-30 | 336.23 |
| 2003-07-01 | 339.79 |
| 2003-07-02 | 343.61 |
| 2003-07-03 | 344.06 |
| 2003-07-04 | . |
| 2003-07-07 | 352.16 |
| 2003-07-08 | 355.00 |
| 2003-07-09 | 356.40 |
| 2003-07-10 | 355.31 |
| 2003-07-11 | 354.17 |
| 2003-07-14 | 359.33 |
| 2003-07-15 | 356.26 |
| 2003-07-16 | 358.19 |
| 2003-07-17 | 353.78 |
| 2003-07-18 | 349.82 |
| 2003-07-21 | 346.86 |
| 2003-07-22 | 350.28 |
| 2003-07-23 | 350.32 |
| 2003-07-24 | 356.78 |
| 2003-07-25 | 358.16 |
| 2003-07-28 | 365.34 |
| 2003-07-29 | 363.88 |
| 2003-07-30 | 362.78 |
| 2003-07-31 | 363.14 |
| 2003-08-01 | 366.50 |
| 2003-08-04 | 365.51 |
| 2003-08-05 | 362.06 |
| 2003-08-06 | 357.56 |
| 2003-08-07 | 360.93 |
| 2003-08-08 | 361.20 |
| 2003-08-11 | 363.36 |
| 2003-08-12 | 365.40 |
| 2003-08-13 | 370.12 |
| 2003-08-14 | 372.81 |
| 2003-08-15 | 373.30 |
| 2003-08-18 | 381.13 |
| 2003-08-19 | 381.65 |
| 2003-08-20 | 381.75 |
| 2003-08-21 | 385.24 |
| 2003-08-22 | 385.47 |
| 2003-08-25 | 382.23 |
| 2003-08-26 | 382.42 |
| 2003-08-27 | 385.61 |
| 2003-08-28 | 383.41 |
| 2003-08-29 | 386.98 |
| 2003-09-01 | . |
| 2003-09-02 | 396.12 |
| 2003-09-03 | 397.73 |
| 2003-09-04 | 395.38 |
| 2003-09-05 | 395.19 |
| 2003-09-08 | 394.26 |
| 2003-09-09 | 394.05 |
| 2003-09-10 | 392.53 |
| 2003-09-11 | 392.99 |
| 2003-09-12 | 392.23 |
| 2003-09-15 | 385.97 |
| 2003-09-16 | 391.23 |
| 2003-09-17 | 392.66 |
| 2003-09-18 | 391.58 |
| 2003-09-19 | 389.77 |
| 2003-09-22 | 382.95 |
| 2003-09-23 | 386.25 |
| 2003-09-24 | 390.50 |
| 2003-09-25 | 387.29 |
| 2003-09-26 | 383.74 |
| 2003-09-29 | 383.45 |
| 2003-09-30 | 385.46 |
| 2003-10-01 | 390.56 |
| 2003-10-02 | 394.97 |
| 2003-10-03 | 398.79 |
| 2003-10-06 | 404.48 |
| 2003-10-07 | 408.30 |
| 2003-10-08 | 407.63 |
| 2003-10-09 | 414.20 |
| 2003-10-10 | 419.21 |
| 2003-10-13 | 421.34 |
| 2003-10-14 | 418.74 |
| 2003-10-15 | 420.57 |
| 2003-10-16 | 433.51 |
| 2003-10-17 | 431.24 |
| 2003-10-20 | 434.51 |
| 2003-10-21 | 432.32 |
| 2003-10-22 | 434.31 |
| 2003-10-23 | 424.08 |
| 2003-10-24 | 425.55 |
| 2003-10-27 | 426.30 |
| 2003-10-28 | 434.53 |
| 2003-10-29 | 434.71 |
| 2003-10-30 | 439.48 |
| 2003-10-31 | 441.73 |
| 2003-11-03 | 447.25 |
| 2003-11-04 | 448.66 |
| 2003-11-05 | 453.67 |
| 2003-11-06 | 449.49 |
| 2003-11-07 | 454.31 |
| 2003-11-10 | 456.38 |
| 2003-11-11 | 451.57 |
| 2003-11-12 | 451.46 |
| 2003-11-13 | 457.15 |
| 2003-11-14 | 455.43 |
| 2003-11-17 | 449.51 |
| 2003-11-18 | 449.02 |
| 2003-11-19 | 436.43 |
| 2003-11-20 | 434.59 |
| 2003-11-21 | 435.42 |
| 2003-11-24 | 431.12 |
| 2003-11-25 | 437.37 |
| 2003-11-26 | 443.22 |
| 2003-11-27 | . |
| 2003-11-28 | 449.97 |
| 2003-12-01 | 458.74 |
| 2003-12-02 | 457.94 |
| 2003-12-03 | 457.51 |
| 2003-12-04 | 456.44 |
| 2003-12-05 | 452.21 |
| 2003-12-08 | 451.55 |
| 2003-12-09 | 455.96 |
| 2003-12-10 | 459.49 |
| 2003-12-11 | 462.08 |
| 2003-12-12 | 465.69 |
| 2003-12-15 | 467.85 |
| 2003-12-16 | 464.56 |
| 2003-12-17 | 460.56 |
| 2003-12-18 | 463.20 |
| 2003-12-19 | 466.37 |
| 2003-12-22 | 467.74 |
| 2003-12-23 | 465.14 |
| 2003-12-24 | 464.85 |
| 2003-12-25 | . |
| 2003-12-26 | 466.05 |
| 2003-12-29 | 467.66 |
| 2003-12-30 | 474.30 |
| 2003-12-31 | 474.80 |
| 2004-01-01 | . |
| 2004-01-02 | 484.43 |
| 2004-01-05 | 492.58 |
| 2004-01-06 | 489.67 |
| 2004-01-07 | 494.76 |
| 2004-01-08 | 498.32 |
| 2004-01-09 | 503.60 |
| 2004-01-12 | 501.16 |
| 2004-01-13 | 501.39 |
| 2004-01-14 | 504.33 |
| 2004-01-15 | 497.98 |
| 2004-01-16 | 495.69 |
| 2004-01-19 | . |
| 2004-01-20 | 502.97 |
| 2004-01-21 | 502.58 |
| 2004-01-22 | 500.08 |
| 2004-01-23 | 505.81 |
| 2004-01-26 | 505.29 |
| 2004-01-27 | 511.46 |
| 2004-01-28 | 509.05 |
| 2004-01-29 | 503.92 |
| 2004-01-30 | 503.65 |
| 2004-02-02 | 501.19 |
| 2004-02-03 | 498.39 |
| 2004-02-04 | 500.48 |
| 2004-02-05 | 499.42 |
| 2004-02-06 | 505.62 |
| 2004-02-09 | 511.68 |
| 2004-02-10 | 511.51 |
| 2004-02-11 | 514.65 |
| 2004-02-12 | 518.95 |
| 2004-02-13 | 521.39 |
| 2004-02-16 | . |
| 2004-02-17 | 528.75 |
| 2004-02-18 | 532.39 |
| 2004-02-19 | 529.75 |
| 2004-02-20 | 527.14 |
| 2004-02-23 | 523.98 |
| 2004-02-24 | 519.30 |
| 2004-02-25 | 517.26 |
| 2004-02-26 | 523.61 |
| 2004-02-27 | 529.90 |
| 2004-03-01 | 535.89 |
| 2004-03-02 | 539.64 |
| 2004-03-03 | 535.21 |
| 2004-03-04 | 540.57 |
| 2004-03-05 | 543.93 |
| 2004-03-08 | 542.16 |
| 2004-03-09 | 538.89 |
| 2004-03-10 | 532.02 |
| 2004-03-11 | 528.51 |
| 2004-03-12 | 524.46 |
| 2004-03-15 | 520.50 |
| 2004-03-16 | 519.10 |
| 2004-03-17 | 523.74 |
| 2004-03-18 | 527.43 |
| 2004-03-19 | 531.48 |
| 2004-03-22 | 518.62 |
| 2004-03-23 | 515.37 |
| 2004-03-24 | 516.17 |
| 2004-03-25 | 516.22 |
| 2004-03-26 | 518.29 |
| 2004-03-29 | 525.79 |
| 2004-03-30 | 530.61 |
| 2004-03-31 | 536.30 |
| 2004-04-01 | 539.57 |
| 2004-04-02 | 540.40 |
| 2004-04-05 | 543.83 |
| 2004-04-06 | 546.20 |
| 2004-04-07 | 546.71 |
| 2004-04-08 | 547.62 |
| 2004-04-09 | . |
| 2004-04-12 | 548.76 |
| 2004-04-13 | 550.65 |
| 2004-04-14 | 545.39 |
| 2004-04-15 | 540.36 |
| 2004-04-16 | 540.54 |
| 2004-04-19 | 539.18 |
| 2004-04-20 | 539.55 |
| 2004-04-21 | 536.70 |
| 2004-04-22 | 533.03 |
| 2004-04-23 | 535.58 |
| 2004-04-26 | 528.53 |
| 2004-04-27 | 521.53 |
| 2004-04-28 | 515.87 |
| 2004-04-29 | 498.27 |
| 2004-04-30 | 488.39 |
| 2004-05-03 | 485.68 |
| 2004-05-04 | 494.36 |
| 2004-05-05 | 492.47 |
| 2004-05-06 | 484.91 |
| 2004-05-07 | 482.82 |
| 2004-05-10 | 460.30 |
| 2004-05-11 | 460.70 |
| 2004-05-12 | 471.44 |
| 2004-05-13 | 463.01 |
| 2004-05-14 | 450.00 |
| 2004-05-17 | 430.68 |
| 2004-05-18 | 435.29 |
| 2004-05-19 | 451.54 |
| 2004-05-20 | 445.01 |
| 2004-05-21 | 455.51 |
| 2004-05-24 | 459.64 |
| 2004-05-25 | 456.80 |
| 2004-05-26 | 457.88 |
| 2004-05-27 | 465.66 |
| 2004-05-28 | 467.11 |
| 2004-05-31 | . |
| 2004-06-01 | 467.02 |
| 2004-06-02 | 466.28 |
| 2004-06-03 | 451.70 |
| 2004-06-04 | 455.00 |
| 2004-06-07 | 468.05 |
| 2004-06-08 | 469.95 |
| 2004-06-09 | 468.54 |
| 2004-06-10 | 466.87 |
| 2004-06-11 | . |
| 2004-06-14 | 450.87 |
| 2004-06-15 | 452.65 |
| 2004-06-16 | 452.30 |
| 2004-06-17 | 453.92 |
| 2004-06-18 | 450.16 |
| 2004-06-21 | 450.82 |
| 2004-06-22 | 446.89 |
| 2004-06-23 | 450.61 |
| 2004-06-24 | 458.59 |
| 2004-06-25 | 465.43 |
| 2004-06-28 | 464.51 |
| 2004-06-29 | 465.98 |
| 2004-06-30 | 469.09 |
| 2004-07-01 | 471.28 |
| 2004-07-02 | 468.60 |
| 2004-07-05 | . |
| 2004-07-06 | 469.32 |
| 2004-07-07 | 472.50 |
| 2004-07-08 | 468.58 |
| 2004-07-09 | 474.06 |
| 2004-07-12 | 473.85 |
| 2004-07-13 | 471.64 |
| 2004-07-14 | 464.90 |
| 2004-07-15 | 458.64 |
| 2004-07-16 | 461.91 |
| 2004-07-19 | 464.35 |
| 2004-07-20 | 459.39 |
| 2004-07-21 | 464.19 |
| 2004-07-22 | 461.28 |
| 2004-07-23 | 459.48 |
| 2004-07-26 | 457.67 |
| 2004-07-27 | 457.67 |
| 2004-07-28 | 461.14 |
| 2004-07-29 | 458.13 |
| 2004-07-30 | 461.27 |
| 2004-08-02 | 458.02 |
| 2004-08-03 | 458.27 |
| 2004-08-04 | 457.03 |
| 2004-08-05 | 459.49 |
| 2004-08-06 | 457.36 |
| 2004-08-09 | 460.13 |
| 2004-08-10 | 457.91 |
| 2004-08-11 | 451.69 |
| 2004-08-12 | 451.39 |
| 2004-08-13 | 450.26 |
| 2004-08-16 | 447.50 |
| 2004-08-17 | 446.68 |
| 2004-08-18 | 448.56 |
| 2004-08-19 | 457.23 |
| 2004-08-20 | 458.18 |
| 2004-08-23 | 459.50 |
| 2004-08-24 | 462.71 |
| 2004-08-25 | 464.76 |
| 2004-08-26 | 469.71 |
| 2004-08-27 | 470.42 |
| 2004-08-30 | 472.46 |
| 2004-08-31 | 472.59 |
| 2004-09-01 | 477.20 |
| 2004-09-02 | 479.23 |
| 2004-09-03 | 474.92 |
| 2004-09-06 | . |
| 2004-09-07 | 477.49 |
| 2004-09-08 | 480.25 |
| 2004-09-09 | 480.93 |
| 2004-09-10 | 484.24 |
| 2004-09-13 | 488.69 |
| 2004-09-14 | 487.53 |
| 2004-09-15 | 485.39 |
| 2004-09-16 | 490.69 |
| 2004-09-17 | 492.61 |
| 2004-09-20 | 497.59 |
| 2004-09-21 | 499.27 |
| 2004-09-22 | 494.81 |
| 2004-09-23 | 493.62 |
| 2004-09-24 | 495.39 |
| 2004-09-27 | 493.70 |
| 2004-09-28 | 490.66 |
| 2004-09-29 | 490.47 |
| 2004-09-30 | 495.20 |
| 2004-10-01 | 504.57 |
| 2004-10-04 | 514.75 |
| 2004-10-05 | 512.80 |
| 2004-10-06 | 508.60 |
| 2004-10-07 | 511.90 |
| 2004-10-08 | 511.82 |
| 2004-10-11 | 515.72 |
| 2004-10-12 | 505.84 |
| 2004-10-13 | 502.41 |
| 2004-10-14 | 496.29 |
| 2004-10-15 | 497.00 |
| 2004-10-18 | 500.40 |
| 2004-10-19 | 503.38 |
| 2004-10-20 | 498.06 |
| 2004-10-21 | 495.03 |
| 2004-10-22 | 496.20 |
| 2004-10-25 | 490.79 |
| 2004-10-26 | 490.42 |
| 2004-10-27 | 494.66 |
| 2004-10-28 | 505.83 |
| 2004-10-29 | 505.18 |
| 2004-11-01 | 508.55 |
| 2004-11-02 | 513.57 |
| 2004-11-03 | 519.94 |
| 2004-11-04 | 523.02 |
| 2004-11-05 | 525.48 |
| 2004-11-08 | 523.63 |
| 2004-11-09 | 525.52 |
| 2004-11-10 | 527.96 |
| 2004-11-11 | 527.88 |
| 2004-11-12 | 531.95 |
| 2004-11-15 | 535.30 |
| 2004-11-16 | 535.90 |
| 2004-11-17 | 545.17 |
| 2004-11-18 | 542.68 |
| 2004-11-19 | 540.45 |
| 2004-11-22 | 535.14 |
| 2004-11-23 | 538.94 |
| 2004-11-24 | 544.75 |
| 2004-11-25 | . |
| 2004-11-26 | 546.16 |
| 2004-11-29 | 551.70 |
| 2004-11-30 | 554.27 |
| 2004-12-01 | 556.67 |
| 2004-12-02 | 560.04 |
| 2004-12-03 | 560.45 |
| 2004-12-06 | 562.86 |
| 2004-12-07 | 557.87 |
| 2004-12-08 | 552.35 |
| 2004-12-09 | 550.61 |
| 2004-12-10 | 545.48 |
| 2004-12-13 | 551.30 |
| 2004-12-14 | 556.92 |
| 2004-12-15 | 562.31 |
| 2004-12-16 | 566.21 |
| 2004-12-17 | 561.83 |
| 2004-12-20 | 567.35 |
| 2004-12-21 | 568.36 |
| 2004-12-22 | 568.16 |
| 2004-12-23 | 569.57 |
| 2004-12-24 | . |
| 2004-12-27 | 572.13 |
| 2004-12-28 | 572.89 |
| 2004-12-29 | 576.50 |
| 2004-12-30 | 579.07 |
| 2004-12-31 | 584.70 |
| 2005-01-03 | 585.11 |
| 2005-01-04 | 576.58 |
| 2005-01-05 | 570.48 |
| 2005-01-06 | 561.48 |
| 2005-01-07 | 562.19 |
| 2005-01-10 | 560.38 |
| 2005-01-11 | 563.31 |
| 2005-01-12 | 561.45 |
| 2005-01-13 | 565.18 |
| 2005-01-14 | 564.15 |
| 2005-01-17 | . |
| 2005-01-18 | 566.85 |
| 2005-01-19 | 567.91 |
| 2005-01-20 | 563.02 |
| 2005-01-21 | 564.42 |
| 2005-01-24 | 566.05 |
| 2005-01-25 | 565.04 |
| 2005-01-26 | 573.05 |
| 2005-01-27 | 573.72 |
#2005-01-28| 578.75
#2005-01-31| 585.73
#2005-02-01| 581.74
#2005-02-02| 578.58
#2005-02-03| 579.68
#2005-02-04| 583.90
#2005-02-07| 586.43
#2005-02-08| 584.83
#2005-02-09| 588.57
#2005-02-10| 588.25
#2005-02-11| 592.93
#2005-02-14| 600.39
#2005-02-15| 601.79
#2005-02-16| 602.41
#2005-02-17| 602.16
#2005-02-18| 606.62
#2005-02-21| .
#2005-02-22| 614.02
#2005-02-23| 609.86
#2005-02-24| 613.07
#2005-02-25| 616.66
#2005-02-28| 621.66
#2005-03-01| 622.10
#2005-03-02| 617.67
#2005-03-03| 620.19
#2005-03-04| 619.75
#2005-03-07| 622.76
#2005-03-08| 621.53
#2005-03-09| 622.21
#2005-03-10| 621.37
#2005-03-11| 625.04
#2005-03-14| 621.35
#2005-03-15| 606.08
#2005-03-16| 606.85
#2005-03-17| 602.61
#2005-03-18| 602.18
#2005-03-21| 601.52
#2005-03-22| 596.66
#2005-03-23| 588.86
#2005-03-24| 581.81
#2005-03-25| .
#2005-03-28| 584.92
#2005-03-29| 576.08
#2005-03-30| 577.59
#2005-03-31| 586.16
#2005-04-01| 597.58
#2005-04-04| 592.92
#2005-04-05| 592.55
#2005-04-06| 594.54
#2005-04-07| 595.67
#2005-04-08| 595.69
#2005-04-11| 594.00
#2005-04-12| 588.66
#2005-04-13| 591.61
#2005-04-14| 582.82
#2005-04-15| 578.26
#2005-04-18| 567.91
#2005-04-19| 575.76
#2005-04-20| 577.52
#2005-04-21| 579.41
#2005-04-22| 584.52
#2005-04-25| 589.40
#2005-04-26| 587.34
#2005-04-27| 581.02
#2005-04-28| 577.33
#2005-04-29| 577.00
#2005-05-02| 578.53
#2005-05-03| 580.66
#2005-05-04| 589.05
#2005-05-05| 595.94
#2005-05-06| 601.94
#2005-05-09| 601.38
#2005-05-10| 596.27
#2005-05-11| 590.00
#2005-05-12| 587.09
#2005-05-13| 587.83
#2005-05-16| 585.42
#2005-05-17| 581.00
#2005-05-18| 580.47
#2005-05-19| 589.02
#2005-05-20| 588.25
#2005-05-23| 588.71
#2005-05-24| 589.84
#2005-05-25| 586.05
#2005-05-26| 586.05
#2005-05-27| 591.03
#2005-05-30| .
#2005-05-31| 589.39
#2005-06-01| 585.07
#2005-06-02| 586.11
#2005-06-03| 593.63
#2005-06-06| 596.52
#2005-06-07| 598.30
#2005-06-08| 601.45
#2005-06-09| 601.88
#2005-06-10| 600.13
#2005-06-13| 597.21
#2005-06-14| 592.53
#2005-06-15| 596.74
#2005-06-16| 596.50
#2005-06-17| 600.13
#2005-06-20| 594.89
#2005-06-21| 589.42
#2005-06-22| 596.08
#2005-06-23| 597.42
#2005-06-24| 593.35
#2005-06-27| 590.56
#2005-06-28| 588.91
#2005-06-29| 589.82
#2005-06-30| 590.49
#2005-07-01| 593.81
#2005-07-04| .
#2005-07-05| 587.42
#2005-07-06| 588.82
#2005-07-07| 586.68
#2005-07-08| 585.56
#2005-07-11| 595.85
#2005-07-12| 604.14
#2005-07-13| 605.00
#2005-07-14| 613.74
#2005-07-15| 612.33
#2005-07-18| 614.40
#2005-07-19| 615.40
#2005-07-20| 617.81
#2005-07-21| 620.82
#2005-07-22| 623.53
#2005-07-25| 625.49
#2005-07-26| 623.40
#2005-07-27| 623.88
#2005-07-28| 628.18
#2005-07-29| 629.54
#2005-08-01| 637.65
#2005-08-02| 642.67
#2005-08-03| 646.48
#2005-08-04| 653.18
#2005-08-05| 648.71
#2005-08-08| 644.55
#2005-08-09| 649.86
#2005-08-10| 653.33
#2005-08-11| 655.97
#2005-08-12| 656.25
#2005-08-15| 654.66
#2005-08-16| 650.97
#2005-08-17| 648.19
#2005-08-18| 640.71
#2005-08-19| 636.49
#2005-08-22| 642.42
#2005-08-23| 639.50
#2005-08-24| 632.62
#2005-08-25| 633.06
#2005-08-26| 633.55
#2005-08-29| 622.88
#2005-08-30| 621.30
#2005-08-31| 622.11
#2005-09-01| 630.59
#2005-09-02| 640.07
#2005-09-05| .
#2005-09-06| 642.11
#2005-09-07| 647.88
#2005-09-08| 647.84
#2005-09-09| 651.32
#2005-09-12| 653.03
#2005-09-13| 649.05
#2005-09-14| 649.31
#2005-09-15| 644.52
#2005-09-16| 644.38
#2005-09-19| 645.43
#2005-09-20| 651.02
#2005-09-21| 649.92
#2005-09-22| 645.96
#2005-09-23| 638.33
#2005-09-26| 647.22
#2005-09-27| 649.04
#2005-09-28| 654.14
#2005-09-29| 660.69
#2005-09-30| 663.35
#2005-10-03| 662.47
#2005-10-04| 664.62
#2005-10-05| 662.04
#2005-10-06| 650.51
#2005-10-07| 651.16
#2005-10-10| 656.15
#2005-10-11| 656.69
#2005-10-12| 644.16
#2005-10-13| 631.87
#2005-10-14| 626.84
#2005-10-17| 620.21
#2005-10-18| 616.56
#2005-10-19| 602.38
#2005-10-20| 607.20
#2005-10-21| 610.12
#2005-10-24| 609.33
#2005-10-25| 608.13
#2005-10-26| 608.19
#2005-10-27| 602.48
#2005-10-28| 597.72
#2005-10-31| 612.42
#2005-11-01| 620.62
#2005-11-02| 628.86
#2005-11-03| 632.09
#2005-11-04| 630.30
#2005-11-07| 627.07
#2005-11-08| 626.74
#2005-11-09| 633.27
#2005-11-10| 636.66
#2005-11-11| 646.42
#2005-11-14| 647.27
#2005-11-15| 645.20
#2005-11-16| 647.00
#2005-11-17| 650.88
#2005-11-18| 651.50
#2005-11-21| 650.59
#2005-11-22| 644.79
#2005-11-23| 654.47
#2005-11-24| .
#2005-11-25| 661.54
#2005-11-28| 671.90
#2005-11-29| 669.17
#2005-11-30| 673.78
#2005-12-01| 678.75
#2005-12-02| 682.12
#2005-12-05| 686.05
#2005-12-06| 683.63
#2005-12-07| 680.19
#2005-12-08| 681.88
#2005-12-09| 683.77
#2005-12-12| 687.40
#2005-12-13| 693.26
#2005-12-14| 695.30
#2005-12-15| 692.04
#2005-12-16| 690.30
#2005-12-19| 700.04
#2005-12-20| 700.77
#2005-12-21| 702.34
#2005-12-22| 705.57
#2005-12-23| 713.31
#2005-12-26| .
#2005-12-27| 716.71
#2005-12-28| 716.31
#2005-12-29| 726.51
#2005-12-30| 726.96
#2006-01-02| .
#2006-01-03| 736.08
#2006-01-04| 739.37
#2006-01-05| 745.94
#2006-01-06| 751.35
#2006-01-09| 755.35
#2006-01-10| 748.70
#2006-01-11| 749.81
#2006-01-12| 755.45
#2006-01-13| 754.99
#2006-01-16| .
#2006-01-17| 752.08
#2006-01-18| 736.26
#2006-01-19| 747.54
#2006-01-20| 741.35
#2006-01-23| 733.38
#2006-01-24| 746.80
#2006-01-25| 752.83
#2006-01-26| 754.63
#2006-01-27| 766.25
#2006-01-30| 764.77
#2006-01-31| 771.36
#2006-02-01| 772.19
#2006-02-02| 766.40
#2006-02-03| 760.01
#2006-02-06| 767.06
#2006-02-07| 769.56
#2006-02-08| 759.90
#2006-02-09| 768.61
#2006-02-10| 774.26
#2006-02-13| 772.90
#2006-02-14| 776.89
#2006-02-15| 777.22
#2006-02-16| 782.62
#2006-02-17| 784.16
#2006-02-20| .
#2006-02-21| 788.28
#2006-02-22| 781.88
#2006-02-23| 788.69
#2006-02-24| 795.78
#2006-02-27| 795.93
#2006-02-28| 793.64
#2006-03-01| 802.65
#2006-03-02| 810.26
#2006-03-03| 800.03
#2006-03-06| 803.56
#2006-03-07| 792.12
#2006-03-08| 779.72
#2006-03-09| 782.14
#2006-03-10| 788.30
#2006-03-13| 791.57
#2006-03-14| 789.21
#2006-03-15| 795.76
#2006-03-16| 797.83
#2006-03-17| 799.90
#2006-03-20| 802.49
#2006-03-21| 796.24
#2006-03-22| 788.16
#2006-03-23| 788.28
#2006-03-24| 788.79
#2006-03-27| 794.29
#2006-03-28| 790.77
#2006-03-29| 791.81
#2006-03-30| 798.25
#2006-03-31| 806.51
#2006-04-03| 821.63
#2006-04-04| 831.62
#2006-04-05| 835.78
#2006-04-06| 839.29
#2006-04-07| 836.56
#2006-04-10| 834.60
#2006-04-11| 832.08
#2006-04-12| 824.72
#2006-04-13| 827.30
#2006-04-14| .
#2006-04-17| 838.52
#2006-04-18| 844.02
#2006-04-19| 854.62
#2006-04-20| 858.04
#2006-04-21| 861.89
#2006-04-24| 863.12
#2006-04-25| 854.68
#2006-04-26| 862.37
#2006-04-27| 861.75
#2006-04-28| 856.89
#2006-05-01| 860.79
#2006-05-02| 869.76
#2006-05-03| 878.50
#2006-05-04| 880.01
#2006-05-05| 885.86
#2006-05-08| 892.97
#2006-05-09| 891.09
#2006-05-10| 897.57
#2006-05-11| 898.15
#2006-05-12| 885.88
#2006-05-15| 850.22
#2006-05-16| 841.93
#2006-05-17| 846.99
#2006-05-18| 815.38
#2006-05-19| 812.92
#2006-05-22| 785.15
#2006-05-23| 788.34
#2006-05-24| 778.80
#2006-05-25| 768.63
#2006-05-26| 778.93
#2006-05-29| .
#2006-05-30| 777.32
#2006-05-31| 772.07
#2006-06-01| 766.69
#2006-06-02| 781.67
#2006-06-05| 778.42
#2006-06-06| 765.81
#2006-06-07| 745.65
#2006-06-08| 714.13
#2006-06-09| 732.12
#2006-06-12| 726.69
#2006-06-13| 697.99
#2006-06-14| 703.29
#2006-06-15| 717.75
#2006-06-16| 741.75
#2006-06-19| 736.09
#2006-06-20| 725.96
#2006-06-21| 731.80
#2006-06-22| 738.66
#2006-06-23| 729.79
#2006-06-26| 725.59
#2006-06-27| 733.72
#2006-06-28| 733.44
#2006-06-29| 747.93
#2006-06-30| 777.49
#2006-07-03| 783.76
#2006-07-04| .
#2006-07-05| 768.86
#2006-07-06| 766.61
#2006-07-07| 769.34
#2006-07-10| 779.63
#2006-07-11| 776.90
#2006-07-12| 780.34
#2006-07-13| 767.23
#2006-07-14| 747.95
#2006-07-17| 733.93
#2006-07-18| 729.06
#2006-07-19| 733.77
#2006-07-20| 755.29
#2006-07-21| 750.82
#2006-07-24| 753.02
#2006-07-25| 761.75
#2006-07-26| 763.95
#2006-07-27| 776.87
#2006-07-28| 774.75
#2006-07-31| 773.79
#2006-08-01| 769.38
#2006-08-02| 775.18
#2006-08-03| 778.35
#2006-08-04| 782.42
#2006-08-07| 777.00
#2006-08-08| 786.81
#2006-08-09| 798.93
#2006-08-10| 800.08
#2006-08-11| 796.49
#2006-08-14| 796.01
#2006-08-15| 798.77
#2006-08-16| 813.32
#2006-08-17| 817.75
#2006-08-18| 815.32
#2006-08-21| 805.30
#2006-08-22| 812.97
#2006-08-23| 808.04
#2006-08-24| 802.60
#2006-08-25| 802.09
#2006-08-28| 804.20
#2006-08-29| 812.98
#2006-08-30| 823.24
#2006-08-31| 823.55
#2006-09-01| 826.18
#2006-09-04| .
#2006-09-05| 836.24
#2006-09-06| 830.83
#2006-09-07| 822.55
#2006-09-08| 826.43
#2006-09-11| 812.26
#2006-09-12| 809.86
#2006-09-13| 813.41
#2006-09-14| 820.20
#2006-09-15| 824.64
#2006-09-18| 832.77
#2006-09-19| 828.77
#2006-09-20| 826.54
#2006-09-21| 825.86
#2006-09-22| 815.47
#2006-09-25| 817.41
#2006-09-26| 817.66
#2006-09-27| 822.36
#2006-09-28| 822.77
#2006-09-29| 824.56
#2006-10-02| 828.45
#2006-10-03| 830.43
#2006-10-04| 823.96
#2006-10-05| 830.35
#2006-10-06| 830.75
#2006-10-09| 819.09
#2006-10-10| 825.24
#2006-10-11| 819.33
#2006-10-12| 824.40
#2006-10-13| 834.46
#2006-10-16| 837.87
#2006-10-17| 835.43
#2006-10-18| 835.34
#2006-10-19| 834.79
#2006-10-20| 840.59
#2006-10-23| 842.24
#2006-10-24| 841.23
#2006-10-25| 847.14
#2006-10-26| 853.30
#2006-10-27| 853.10
#2006-10-30| 849.13
#2006-10-31| 857.77
#2006-11-01| 862.26
#2006-11-02| 866.76
#2006-11-03| 869.16
#2006-11-06| 870.13
#2006-11-07| 874.60
#2006-11-08| 868.15
#2006-11-09| 872.96
#2006-11-10| 873.43
#2006-11-13| 870.74
#2006-11-14| 877.03
#2006-11-15| 876.52
#2006-11-16| 883.99
#2006-11-17| 880.98
#2006-11-20| 877.06
#2006-11-21| 883.25
#2006-11-22| 895.24
#2006-11-23| .
#2006-11-24| 904.27
#2006-11-27| 906.61
#2006-11-28| 891.15
#2006-11-29| 901.78
#2006-11-30| 903.20
#2006-12-01| 906.76
#2006-12-04| 910.36
#2006-12-05| 915.23
#2006-12-06| 915.90
#2006-12-07| 919.50
#2006-12-08| 911.61
#2006-12-11| 903.24
#2006-12-12| 893.05
#2006-12-13| 901.89
#2006-12-14| 914.77
#2006-12-15| 921.31
#2006-12-18| 923.92
#2006-12-19| 912.07
#2006-12-20| 921.27
#2006-12-21| 924.05
#2006-12-22| 930.34
#2006-12-25| .
#2006-12-26| 932.55
#2006-12-27| 937.46
#2006-12-28| 942.85
#2006-12-29| 943.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 959.01
#2007-01-04| 953.84
#2007-01-05| 942.08
#2007-01-08| 933.09
#2007-01-09| 928.95
#2007-01-10| 915.70
#2007-01-11| 920.58
#2007-01-12| 931.69
#2007-01-15| .
#2007-01-16| 945.76
#2007-01-17| 953.04
#2007-01-18| 956.29
#2007-01-19| 948.19
#2007-01-22| 952.12
#2007-01-23| 952.20
#2007-01-24| 961.61
#2007-01-25| 962.14
#2007-01-26| 950.01
#2007-01-29| 942.90
#2007-01-30| 946.00
#2007-01-31| 944.68
#2007-02-01| 953.14
#2007-02-02| 964.05
#2007-02-05| 971.75
#2007-02-06| 984.63
#2007-02-07| 989.47
#2007-02-08| 988.96
#2007-02-09| 987.66
#2007-02-12| 973.13
#2007-02-13| 971.81
#2007-02-14| 981.93
#2007-02-15| 994.42
#2007-02-16| 995.84
#2007-02-19| .
#2007-02-20| 995.89
#2007-02-21| 998.81
#2007-02-22|1004.43
#2007-02-23| 999.69
#2007-02-26|1000.75
#2007-02-27| 983.46
#2007-02-28| 960.51
#2007-03-01| 951.16
#2007-03-02| 938.76
#2007-03-05| 893.97
#2007-03-06| 911.51
#2007-03-07| 919.97
#2007-03-08| 942.67
#2007-03-09| 940.08
#2007-03-12| 954.01
#2007-03-13| 951.68
#2007-03-14| 929.73
#2007-03-15| 942.25
#2007-03-16| 939.80
#2007-03-19| 952.28
#2007-03-20| 959.98
#2007-03-21| 971.47
#2007-03-22| 986.26
#2007-03-23| 993.23
#2007-03-26| 995.00
#2007-03-27| 988.59
#2007-03-28| 978.19
#2007-03-29| 991.37
#2007-03-30| 998.53
#2007-04-02| 996.41
#2007-04-03|1008.53
#2007-04-04|1021.45
#2007-04-05|1023.33
#2007-04-06| .
#2007-04-09|1044.41
#2007-04-10|1043.27
#2007-04-11|1039.19
#2007-04-12|1042.38
#2007-04-13|1048.13
#2007-04-16|1067.43
#2007-04-17|1063.79
#2007-04-18|1063.49
#2007-04-19|1052.11
#2007-04-20|1068.96
#2007-04-23|1080.61
#2007-04-24|1096.74
#2007-04-25|1098.99
#2007-04-26|1091.50
#2007-04-27|1076.86
#2007-04-30|1075.57
#2007-05-01|1075.26
#2007-05-02|1077.35
#2007-05-03|1088.22
#2007-05-04|1099.22
#2007-05-07|1113.09
#2007-05-08|1116.76
#2007-05-09|1123.14
#2007-05-10|1124.56
#2007-05-11|1126.72
#2007-05-14|1133.70
#2007-05-15|1121.43
#2007-05-16|1136.62
#2007-05-17|1146.02
#2007-05-18|1144.16
#2007-05-21|1160.83
#2007-05-22|1166.92
#2007-05-23|1169.79
#2007-05-24|1158.50
#2007-05-25|1163.51
#2007-05-28| .
#2007-05-29|1182.84
#2007-05-30|1171.38
#2007-05-31|1203.52
#2007-06-01|1214.62
#2007-06-04|1217.65
#2007-06-05|1216.98
#2007-06-06|1209.41
#2007-06-07|1209.44
#2007-06-08|1178.84
#2007-06-11|1177.15
#2007-06-12|1184.80
#2007-06-13|1175.69
#2007-06-14|1203.01
#2007-06-15|1215.86
#2007-06-18|1231.61
#2007-06-19|1240.85
#2007-06-20|1237.39
#2007-06-21|1248.98
#2007-06-22|1242.68
#2007-06-25|1243.35
#2007-06-26|1239.55
#2007-06-27|1231.42
#2007-06-28|1248.47
#2007-06-29|1252.77
#2007-07-02|1269.30
#2007-07-03|1294.64
#2007-07-04| .
#2007-07-05|1323.99
#2007-07-06|1325.01
#2007-07-09|1334.77
#2007-07-10|1340.19
#2007-07-11|1335.24
#2007-07-12|1349.29
#2007-07-13|1363.08
#2007-07-16|1353.26
#2007-07-17|1352.73
#2007-07-18|1338.01
#2007-07-19|1344.66
#2007-07-20|1368.03
#2007-07-23|1376.61
#2007-07-24|1384.29
#2007-07-25|1376.80
#2007-07-26|1350.31
#2007-07-27|1296.85
#2007-07-30|1303.95
#2007-07-31|1337.96
#2007-08-01|1288.35
#2007-08-02|1287.23
#2007-08-03|1300.64
#2007-08-06|1276.43
#2007-08-07|1284.68
#2007-08-08|1322.94
#2007-08-09|1323.04
#2007-08-10|1269.67
#2007-08-13|1272.14
#2007-08-14|1247.40
#2007-08-15|1219.53
#2007-08-16|1123.02
#2007-08-17|1100.98
#2007-08-20|1166.84
#2007-08-21|1160.40
#2007-08-22|1185.03
#2007-08-23|1221.57
#2007-08-24|1227.74
#2007-08-27|1259.28
#2007-08-28|1268.87
#2007-08-29|1270.82
#2007-08-30|1284.26
#2007-08-31|1311.15
#2007-09-03| .
#2007-09-04|1316.20
#2007-09-05|1313.76
#2007-09-06|1326.30
#2007-09-07|1324.54
#2007-09-10|1301.84
#2007-09-11|1309.77
#2007-09-12|1304.07
#2007-09-13|1320.39
#2007-09-14|1336.46
#2007-09-17|1332.59
#2007-09-18|1330.06
#2007-09-19|1372.60
#2007-09-20|1396.66
#2007-09-21|1415.21
#2007-09-24|1428.75
#2007-09-25|1425.90
#2007-09-26|1431.23
#2007-09-27|1450.70
#2007-09-28|1452.60
#2007-10-01|1464.82
#2007-10-02|1491.18
#2007-10-03|1488.93
#2007-10-04|1481.08
#2007-10-05|1498.50
#2007-10-08|1515.73
#2007-10-09|1528.45
#2007-10-10|1549.15
#2007-10-11|1593.02
#2007-10-12|1577.31
#2007-10-15|1593.13
#2007-10-16|1591.49
#2007-10-17|1581.22
#2007-10-18|1577.89
#2007-10-19|1551.09
#2007-10-22|1508.13
#2007-10-23|1570.19
#2007-10-24|1568.06
#2007-10-25|1599.77
#2007-10-26|1623.66
#2007-10-29|1653.14
#2007-10-30|1642.10
#2007-10-31|1649.61
#2007-11-01|1650.44
#2007-11-02|1621.05
#2007-11-05|1603.17
#2007-11-06|1622.76
#2007-11-07|1619.74
#2007-11-08|1577.29
#2007-11-09|1560.18
#2007-11-12|1489.36
#2007-11-13|1493.19
#2007-11-14|1542.03
#2007-11-15|1512.16
#2007-11-16|1492.93
#2007-11-19|1471.89
#2007-11-20|1461.63
#2007-11-21|1407.35
#2007-11-22| .
#2007-11-23|1350.43
#2007-11-26|1400.40
#2007-11-27|1401.10
#2007-11-28|1396.55
#2007-11-29|1437.34
#2007-11-30|1483.68
#2007-12-03|1486.73
#2007-12-04|1485.36
#2007-12-05|1506.66
#2007-12-06|1517.89
#2007-12-07|1506.12
#2007-12-10|1477.82
#2007-12-11|1490.35
#2007-12-12|1470.10
#2007-12-13|1439.08
#2007-12-14|1417.47
#2007-12-17|1361.43
#2007-12-18|1374.01
#2007-12-19|1387.25
#2007-12-20|1372.64
#2007-12-21|1394.59
#2007-12-24|1430.55
#2007-12-25| .
#2007-12-26|1436.95
#2007-12-27|1451.90
#2007-12-28|1454.05
#2007-12-31|1458.83
#2008-01-01| .
#2008-01-02|1444.72
#2008-01-03|1431.63
#2008-01-04|1443.12
#2008-01-07|1422.30
#2008-01-08|1425.85
#2008-01-09|1430.98
#2008-01-10|1422.62
#2008-01-11|1405.37
#2008-01-14|1382.54
#2008-01-15|1355.86
#2008-01-16|1295.97
#2008-01-17|1291.18
#2008-01-18|1276.71
#2008-01-21| .
#2008-01-22|1149.29
#2008-01-23|1173.84
#2008-01-24|1193.64
#2008-01-25|1239.41
#2008-01-28|1193.54
#2008-01-29|1194.96
#2008-01-30|1159.31
#2008-01-31|1168.42
#2008-02-01|1198.72
#2008-02-04|1239.72
#2008-02-05|1238.42
#2008-02-06|1214.19
#2008-02-07|1206.02
#2008-02-08|1204.89
#2008-02-11|1177.52
#2008-02-12|1189.59
#2008-02-13|1201.30
#2008-02-14|1251.69
#2008-02-15|1271.49
#2008-02-18| .
#2008-02-19|1287.28
#2008-02-20|1259.38
#2008-02-21|1266.58
#2008-02-22|1258.56
#2008-02-25|1270.18
#2008-02-26|1281.72
#2008-02-27|1303.47
#2008-02-28|1307.61
#2008-02-29|1290.75
#2008-03-03|1247.07
#2008-03-04|1241.97
#2008-03-05|1238.52
#2008-03-06|1255.84
#2008-03-07|1223.73
#2008-03-10|1171.56
#2008-03-11|1192.31
#2008-03-12|1210.12
#2008-03-13|1161.17
#2008-03-14|1141.53
#2008-03-17|1089.92
#2008-03-18|1105.85
#2008-03-19|1120.88
#2008-03-20|1106.84
#2008-03-21| .
#2008-03-24|1126.35
#2008-03-25|1171.88
#2008-03-26|1175.52
#2008-03-27|1180.52
#2008-03-28|1200.82
#2008-03-31|1193.10
#2008-04-01|1191.03
#2008-04-02|1209.22
#2008-04-03|1211.52
#2008-04-04|1217.81
#2008-04-07|1234.39
#2008-04-08|1228.72
#2008-04-09|1222.92
#2008-04-10|1224.34
#2008-04-11|1228.04
#2008-04-14|1195.38
#2008-04-15|1193.80
#2008-04-16|1203.42
#2008-04-17|1205.96
#2008-04-18|1205.39
#2008-04-21|1235.39
#2008-04-22|1238.40
#2008-04-23|1256.79
#2008-04-24|1261.01
#2008-04-25|1257.78
#2008-04-28|1254.02
#2008-04-29|1237.95
#2008-04-30|1241.95
#2008-05-01|1242.82
#2008-05-02|1255.26
#2008-05-05|1256.44
#2008-05-06|1257.80
#2008-05-07|1241.29
#2008-05-08|1224.58
#2008-05-09|1216.33
#2008-05-12|1216.23
#2008-05-13|1224.90
#2008-05-14|1219.20
#2008-05-15|1238.13
#2008-05-16|1250.69
#2008-05-19|1263.19
#2008-05-20|1245.13
#2008-05-21|1239.99
#2008-05-22|1226.33
#2008-05-23|1208.98
#2008-05-26| .
#2008-05-27|1197.43
#2008-05-28|1191.74
#2008-05-29|1206.78
#2008-05-30|1219.34
#2008-06-02|1223.28
#2008-06-03|1210.02
#2008-06-04|1204.40
#2008-06-05|1200.31
#2008-06-06|1201.05
#2008-06-09|1184.10
#2008-06-10|1156.16
#2008-06-11|1144.93
#2008-06-12|1128.17
#2008-06-13|1114.02
#2008-06-16|1123.53
#2008-06-17|1125.97
#2008-06-18|1129.84
#2008-06-19|1114.11
#2008-06-20|1103.77
#2008-06-23|1083.81
#2008-06-24|1075.61
#2008-06-25|1083.33
#2008-06-26|1077.71
#2008-06-27|1054.82
#2008-06-30|1052.03
#2008-07-01|1031.27
#2008-07-02|1016.29
#2008-07-03|1001.12
#2008-07-04| .
#2008-07-07|1006.81
#2008-07-08| 995.58
#2008-07-09|1019.61
#2008-07-10|1026.21
#2008-07-11|1042.69
#2008-07-14|1037.62
#2008-07-15|1006.63
#2008-07-16|1008.66
#2008-07-17|1023.69
#2008-07-18|1014.93
#2008-07-21|1030.68
#2008-07-22|1033.06
#2008-07-23|1068.06
#2008-07-24|1076.67
#2008-07-25|1064.39
#2008-07-28|1059.73
#2008-07-29|1047.19
#2008-07-30|1051.27
#2008-07-31|1054.08
#2008-08-01|1042.63
#2008-08-04|1013.29
#2008-08-05| 999.39
#2008-08-06|1011.63
#2008-08-07| 999.43
#2008-08-08| 988.54
#2008-08-11| 986.48
#2008-08-12| 986.06
#2008-08-13| 977.70
#2008-08-14| 989.66
#2008-08-15| 980.98
#2008-08-18| 966.29
#2008-08-19| 949.24
#2008-08-20| 957.08
#2008-08-21| 938.95
#2008-08-22| 937.48
#2008-08-25| 935.22
#2008-08-26| 926.36
#2008-08-27| 940.04
#2008-08-28| 938.93
#2008-08-29| 934.22
#2008-09-01| .
#2008-09-02| 889.14
#2008-09-03| 884.59
#2008-09-04| 879.13
#2008-09-05| 860.38
#2008-09-08| 900.54
#2008-09-09| 874.08
#2008-09-10| 865.30
#2008-09-11| 843.46
#2008-09-12| 858.57
#2008-09-15| 842.24
#2008-09-16| 791.61
#2008-09-17| 801.25
#2008-09-18| 781.04
#2008-09-19| 837.92
#2008-09-22| 848.55
#2008-09-23| 834.38
#2008-09-24| 837.84
#2008-09-25| 838.34
#2008-09-26| 817.41
#2008-09-29| 778.82
#2008-09-30| 777.88
#2008-10-01| 775.22
#2008-10-02| 754.38
#2008-10-03| 749.49
#2008-10-06| 689.16
#2008-10-07| 677.96
#2008-10-08| 618.18
#2008-10-09| 626.41
#2008-10-10| 597.75
#2008-10-13| 650.26
#2008-10-14| 694.74
#2008-10-15| 655.45
#2008-10-16| 591.98
#2008-10-17| 584.45
#2008-10-20| 593.62
#2008-10-21| 580.60
#2008-10-22| 538.67
#2008-10-23| 512.73
#2008-10-24| 471.42
#2008-10-27| 444.80
#2008-10-28| 448.40
#2008-10-29| 462.21
#2008-10-30| 518.36
#2008-10-31| 534.52
#2008-11-03| 558.09
#2008-11-04| 568.72
#2008-11-05| 572.03
#2008-11-06| 528.37
#2008-11-07| 537.34
#2008-11-10| 553.23
#2008-11-11| 533.55
#2008-11-12| 517.17
#2008-11-13| 501.16
#2008-11-14| 508.86
#2008-11-17| 501.31
#2008-11-18| 482.49
#2008-11-19| 472.03
#2008-11-20| 441.80
#2008-11-21| 452.65
#2008-11-24| 449.10
#2008-11-25| 458.95
#2008-11-26| 469.79
#2008-11-27| .
#2008-11-28| 483.23
#2008-12-01| 472.86
#2008-12-02| 458.96
#2008-12-03| 462.75
#2008-12-04| 458.91
#2008-12-05| 456.51
#2008-12-08| 491.99
#2008-12-09| 494.16
#2008-12-10| 519.00
#2008-12-11| 529.71
#2008-12-12| 508.43
#2008-12-15| 528.55
#2008-12-16| 533.96
#2008-12-17| 545.02
#2008-12-18| 559.80
#2008-12-19| 556.83
#2008-12-22| 548.66
#2008-12-23| 529.24
#2008-12-24| 525.58
#2008-12-25| .
#2008-12-26| 520.35
#2008-12-29| 528.25
#2008-12-30| 539.15
#2008-12-31| 540.99
#2009-01-01| .
#2009-01-02| 554.46
#2009-01-05| 570.14
#2009-01-06| 579.65
#2009-01-07| 584.44
#2009-01-08| 563.37
#2009-01-09| 556.51
#2009-01-12| 535.63
#2009-01-13| 535.43
#2009-01-14| 533.53
#2009-01-15| 507.88
#2009-01-16| 520.98
#2009-01-19| .
#2009-01-20| 507.04
#2009-01-21| 499.35
#2009-01-22| 500.12
#2009-01-23| 490.79
#2009-01-26| 493.70
#2009-01-27| 496.41
#2009-01-28| 510.84
#2009-01-29| 510.91
#2009-01-30| 511.40
#2009-02-02| 505.22
#2009-02-03| 510.93
#2009-02-04| 522.81
#2009-02-05| 520.76
#2009-02-06| 536.19
#2009-02-09| 540.10
#2009-02-10| 541.64
#2009-02-11| 535.79
#2009-02-12| 523.94
#2009-02-13| 533.46
#2009-02-16| .
#2009-02-17| 500.69
#2009-02-18| 497.55
#2009-02-19| 497.38
#2009-02-20| 476.94
#2009-02-23| 485.93
#2009-02-24| 473.03
#2009-02-25| 473.93
#2009-02-26| 472.21
#2009-02-27| 463.95
#2009-03-02| 439.51
#2009-03-03| 442.49
#2009-03-04| 456.98
#2009-03-05| 449.27
#2009-03-06| 451.03
#2009-03-09| 451.13
#2009-03-10| 464.64
#2009-03-11| 473.16
#2009-03-12| 472.53
#2009-03-13| 481.95
#2009-03-16| 492.34
#2009-03-17| 501.27
#2009-03-18| 506.42
#2009-03-19| 513.86
#2009-03-20| 514.02
#2009-03-23| 534.75
#2009-03-24| 541.59
#2009-03-25| 547.21
#2009-03-26| 562.56
#2009-03-27| 555.59
#2009-03-30| 525.00
#2009-03-31| 534.11
#2009-04-01| 544.77
#2009-04-02| 572.86
#2009-04-03| 578.14
#2009-04-06| 590.06
#2009-04-07| 586.04
#2009-04-08| 570.33
#2009-04-09| 591.38
#2009-04-10| .
#2009-04-13| 607.18
#2009-04-14| 624.85
#2009-04-15| 625.95
#2009-04-16| 627.31
#2009-04-17| 621.15
#2009-04-20| 619.15
#2009-04-21| 616.93
#2009-04-22| 617.60
#2009-04-23| 627.07
#2009-04-24| 635.95
#2009-04-27| 620.06
#2009-04-28| 604.59
#2009-04-29| 622.53
#2009-04-30| 650.98
#2009-05-01| 651.03
#2009-05-04| 687.46
#2009-05-05| 693.67
#2009-05-06| 704.14
#2009-05-07| 708.53
#2009-05-08| 714.71
#2009-05-11| 709.52
#2009-05-12| 697.76
#2009-05-13| 695.99
#2009-05-14| 682.13
#2009-05-15| 692.66
#2009-05-18| 714.92
#2009-05-19| 734.74
#2009-05-20| 746.93
#2009-05-21| 736.70
#2009-05-22| 740.45
#2009-05-25| .
#2009-05-26| 734.21
#2009-05-27| 751.85
#2009-05-28| 759.23
#2009-05-29| 773.37
#2009-06-01| 794.77
#2009-06-02| 791.17
#2009-06-03| 790.07
#2009-06-04| 773.97
#2009-06-05| 777.35
#2009-06-08| 763.27
#2009-06-09| 749.21
#2009-06-10| 766.71
#2009-06-11| 767.15
#2009-06-12| 760.68
#2009-06-15| 740.80
#2009-06-16| 735.18
#2009-06-17| 724.92
#2009-06-18| 719.38
#2009-06-19| 728.14
#2009-06-22| 725.67
#2009-06-23| 707.99
#2009-06-24| 723.33
#2009-06-25| 729.02
#2009-06-26| 737.90
#2009-06-29| 734.61
#2009-06-30| 735.19
#2009-07-01| 742.61
#2009-07-02| 741.97
#2009-07-03| .
#2009-07-06| 732.95
#2009-07-07| 735.77
#2009-07-08| 726.45
#2009-07-09| 728.84
#2009-07-10| 725.92
#2009-07-13| 704.00
#2009-07-14| 720.09
#2009-07-15| 745.42
#2009-07-16| 758.17
#2009-07-17| 766.61
#2009-07-20| 786.34
#2009-07-21| 783.80
#2009-07-22| 788.89
#2009-07-23| 795.21
#2009-07-24| 799.89
#2009-07-27| 809.35
#2009-07-28| 822.46
#2009-07-29| 807.74
#2009-07-30| 809.76
#2009-07-31| 827.40
#2009-08-03| 852.10
#2009-08-04| 853.78
#2009-08-05| 844.25
#2009-08-06| 843.57
#2009-08-07| 835.99
#2009-08-10| 839.12
#2009-08-11| 838.29
#2009-08-12| 829.40
#2009-08-13| 841.28
#2009-08-14| 840.57
#2009-08-17| 810.37
#2009-08-18| 812.41
#2009-08-19| 804.43
#2009-08-20| 818.11
#2009-08-21| 821.15
#2009-08-24| 843.88
#2009-08-25| 839.05
#2009-08-26| 839.16
#2009-08-27| 832.13
#2009-08-28| 839.44
#2009-08-31| 831.07
#2009-09-01| 843.91
#2009-09-02| 836.39
#2009-09-03| 842.26
#2009-09-04| 852.99
#2009-09-07| .
#2009-09-08| 880.78
#2009-09-09| 875.06
#2009-09-10| 884.67
#2009-09-11| 886.35
#2009-09-14| 876.09
#2009-09-15| 883.14
#2009-09-16| 901.10
#2009-09-17| 910.46
#2009-09-18| 912.02
#2009-09-21| 907.24
#2009-09-22| 912.10
#2009-09-23| 911.85
#2009-09-24| 900.20
#2009-09-25| 901.60
#2009-09-28| 892.88
#2009-09-29| 901.60
#2009-09-30| 895.53
#2009-10-01| 887.43
#2009-10-02| 877.91
#2009-10-05| 881.92
#2009-10-06| 901.27
#2009-10-07| 904.36
#2009-10-08| 913.32
#2009-10-09| 915.34
#2009-10-12| 918.04
#2009-10-13| 919.23
#2009-10-14| 935.49
#2009-10-15| 941.34
#2009-10-16| 933.88
#2009-10-19| 942.83
#2009-10-20| 943.04
#2009-10-21| 933.41
#2009-10-22| 925.44
#2009-10-23| 935.25
#2009-10-26| 936.86
#2009-10-27| 925.22
#2009-10-28| 899.71
#2009-10-29| 890.89
#2009-10-30| 891.15
#2009-11-02| 886.05
#2009-11-03| 877.23
#2009-11-04| 896.15
#2009-11-05| 896.45
#2009-11-06| 906.22
#2009-11-09| 922.97
#2009-11-10| 923.03
#2009-11-11| 931.54
#2009-11-12| 926.84
#2009-11-13| 929.23
#2009-11-16| 942.90
#2009-11-17| 939.02
#2009-11-18| 940.10
#2009-11-19| 932.53
#2009-11-20| 928.45
#2009-11-23| 935.83
#2009-11-24| 933.44
#2009-11-25| 939.72
#2009-11-26| .
#2009-11-27| 902.11
#2009-11-30| 920.50
#2009-12-01| 933.92
#2009-12-02| 944.15
#2009-12-03| 952.88
#2009-12-04| 952.34
#2009-12-07| 950.29
#2009-12-08| 946.76
#2009-12-09| 943.29
#2009-12-10| 941.05
#2009-12-11| 953.42
#2009-12-14| 958.19
#2009-12-15| 951.17
#2009-12-16| 948.77
#2009-12-17| 938.81
#2009-12-18| 935.71
#2009-12-21| 929.93
#2009-12-22| 934.81
#2009-12-23| 946.11
#2009-12-24| 959.57
#2009-12-25| .
#2009-12-28| 969.26
#2009-12-29| 970.49
#2009-12-30| 973.18
#2009-12-31| 982.79
#2010-01-01| .
#2010-01-04| 997.91
#2010-01-05|1009.62
#2010-01-06|1013.64
#2010-01-07|1007.31
#2010-01-08|1013.50
#2010-01-11|1023.82
#2010-01-12|1019.91
#2010-01-13|1005.13
#2010-01-14|1015.07
#2010-01-15|1020.37
#2010-01-18| .
#2010-01-19|1021.60
#2010-01-20|1010.66
#2010-01-21| 994.29
#2010-01-22| 965.74
#2010-01-25| 960.89
#2010-01-26| 937.99
#2010-01-27| 921.58
#2010-01-28| 934.92
#2010-01-29| 923.37
#2010-02-01| 921.39
#2010-02-02| 923.97
#2010-02-03| 943.68
#2010-02-04| 927.86
#2010-02-05| 895.44
#2010-02-08| 893.03
#2010-02-09| 902.52
#2010-02-10| 909.18
#2010-02-11| 921.25
#2010-02-12| 923.08
#2010-02-15| .
#2010-02-16| 929.71
#2010-02-17| 940.03
#2010-02-18| 938.04
#2010-02-19| 927.11
#2010-02-22| 938.64
#2010-02-23| 940.87
#2010-02-24| 933.02
#2010-02-25| 918.54
#2010-02-26| 926.44
#2010-03-01| 939.55
#2010-03-02| 954.59
#2010-03-03| 962.41
#2010-03-04| 960.18
#2010-03-05| 972.48
#2010-03-08| 990.84
#2010-03-09| 989.36
#2010-03-10| 997.18
#2010-03-11| 992.22
#2010-03-12| 995.35
#2010-03-15| 981.76
#2010-03-16| 989.17
#2010-03-17|1004.25
#2010-03-18|1001.59
#2010-03-19|1003.37
#2010-03-22| 992.61
#2010-03-23| 996.10
#2010-03-24| 993.61
#2010-03-25| 992.52
#2010-03-26| 996.06
#2010-03-29|1007.67
#2010-03-30|1011.38
#2010-03-31|1010.28
#2010-04-01|1025.85
#2010-04-02| .
#2010-04-05|1029.79
#2010-04-06|1034.32
#2010-04-07|1041.93
#2010-04-08|1034.97
#2010-04-09|1043.05
#2010-04-12|1037.38
#2010-04-13|1029.94
#2010-04-14|1039.83
#2010-04-15|1042.19
#2010-04-16|1032.69
#2010-04-19|1013.10
#2010-04-20|1025.32
#2010-04-21|1037.98
#2010-04-22|1038.98
#2010-04-23|1041.43
#2010-04-26|1056.74
#2010-04-27|1049.80
#2010-04-28|1040.23
#2010-04-29|1044.00
#2010-04-30|1048.08
#2010-05-03|1033.83
#2010-05-04|1026.33
#2010-05-05|1004.06
#2010-05-06| 974.44
#2010-05-07| 956.94
#2010-05-10| 994.44
#2010-05-11| 986.14
#2010-05-12| 986.45
#2010-05-13|1000.40
#2010-05-14| 988.42
#2010-05-17| 964.01
#2010-05-18| 963.16
#2010-05-19| 932.82
#2010-05-20| 899.42
#2010-05-21| 894.44
#2010-05-24| 899.06
#2010-05-25| 860.42
#2010-05-26| 884.87
#2010-05-27| 906.98
#2010-05-28| 923.51
#2010-05-31| .
#2010-06-01| 908.55
#2010-06-02| 904.77
#2010-06-03| 926.23
#2010-06-04| 922.62
#2010-06-07| 889.20
#2010-06-08| 884.34
#2010-06-09| 883.38
#2010-06-10| 895.38
#2010-06-11| 910.29
#2010-06-14| 925.15
#2010-06-15| 930.14
#2010-06-16| 937.23
#2010-06-17| 944.68
#2010-06-18| 951.10
#2010-06-21| 981.59
#2010-06-22| 970.81
#2010-06-23| 964.98
#2010-06-24| 961.50
#2010-06-25| 951.63
#2010-06-28| 959.91
#2010-06-29| 937.89
#2010-06-30| 930.52
#2010-07-01| 922.05
#2010-07-02| 918.43
#2010-07-05| .
#2010-07-06| 935.74
#2010-07-07| 933.69
#2010-07-08| 948.86
#2010-07-09| 961.36
#2010-07-12| 963.43
#2010-07-13| 965.32
#2010-07-14| 975.16
#2010-07-15| 974.72
#2010-07-16| 967.61
#2010-07-19| 960.69
#2010-07-20| 969.41
#2010-07-21| 978.67
#2010-07-22| 983.24
#2010-07-23| 996.66
#2010-07-26|1003.49
#2010-07-27|1010.04
#2010-07-28|1009.50
#2010-07-29|1010.06
#2010-07-30|1012.05
#2010-08-02|1034.02
#2010-08-03|1035.39
#2010-08-04|1034.84
#2010-08-05|1031.70
#2010-08-06|1036.05
#2010-08-09|1043.89
#2010-08-10|1034.11
#2010-08-11|1014.63
#2010-08-12|1006.06
#2010-08-13|1016.05
#2010-08-16|1018.35
#2010-08-17|1026.19
#2010-08-18|1030.43
#2010-08-19|1037.48
#2010-08-20|1031.10
#2010-08-23|1032.24
#2010-08-24|1021.19
#2010-08-25|1008.31
#2010-08-26|1010.29
#2010-08-27|1015.26
#2010-08-30|1021.67
#2010-08-31|1011.27
#2010-09-01|1027.41
#2010-09-02|1038.64
#2010-09-03|1045.57
#2010-09-06| .
#2010-09-07|1040.53
#2010-09-08|1040.87
#2010-09-09|1046.12
#2010-09-10|1055.00
#2010-09-13|1078.04
#2010-09-14|1078.82
#2010-09-15|1081.80
#2010-09-16|1074.32
#2010-09-17|1081.86
#2010-09-20|1089.00
#2010-09-21|1093.47
#2010-09-22|1095.86
#2010-09-23|1099.50
#2010-09-24|1105.34
#2010-09-27|1119.92
#2010-09-28|1121.67
#2010-09-29|1127.83
#2010-09-30|1129.90
#2010-10-01|1133.70
#2010-10-04|1139.70
#2010-10-05|1136.77
#2010-10-06|1151.63
#2010-10-07|1155.80
#2010-10-08|1148.88
#2010-10-11|1151.41
#2010-10-12|1137.43
#2010-10-13|1156.93
#2010-10-14|1168.96
#2010-10-15|1165.45
#2010-10-18|1150.95
#2010-10-19|1139.31
#2010-10-20|1143.09
#2010-10-21|1149.55
#2010-10-22|1151.66
#2010-10-25|1173.23
#2010-10-26|1172.68
#2010-10-27|1157.29
#2010-10-28|1162.87
#2010-10-29|1164.00
#2010-11-01|1180.54
#2010-11-02|1187.21
#2010-11-03|1195.58
#2010-11-04|1206.06
#2010-11-05|1210.06
#2010-11-08|1204.93
#2010-11-09|1206.72
#2010-11-10|1210.25
#2010-11-11|1201.43
#2010-11-12|1179.71
#2010-11-15|1167.92
#2010-11-16|1156.78
#2010-11-17|1150.15
#2010-11-18|1170.26
#2010-11-19|1175.79
#2010-11-22|1182.85
#2010-11-23|1158.49
#2010-11-24|1156.50
#2010-11-25| .
#2010-11-26|1139.50
#2010-11-29|1145.61
#2010-11-30|1148.28
#2010-12-01|1168.49
#2010-12-02|1182.14
#2010-12-03|1183.47
#2010-12-06|1185.61
#2010-12-07|1188.70
#2010-12-08|1173.45
#2010-12-09|1175.60
#2010-12-10|1175.07
#2010-12-13|1181.42
#2010-12-14|1196.84
#2010-12-15|1187.78
#2010-12-16|1182.35
#2010-12-17|1185.42
#2010-12-20|1181.21
#2010-12-21|1190.53
#2010-12-22|1197.43
#2010-12-23|1200.23
#2010-12-24| .
#2010-12-27|1198.33
#2010-12-28|1196.16
#2010-12-29|1203.35
#2010-12-30|1215.97
#2010-12-31|1221.27
#2011-01-03|1230.97
#2011-01-04|1239.35
#2011-01-05|1228.26
#2011-01-06|1221.23
#2011-01-07|1217.13
#2011-01-10|1200.13
#2011-01-11|1208.58
#2011-01-12|1223.68
#2011-01-13|1227.40
#2011-01-14|1229.01
#2011-01-17| .
#2011-01-18|1220.34
#2011-01-19|1231.20
#2011-01-20|1214.25
#2011-01-21|1202.82
#2011-01-24|1206.24
#2011-01-25|1208.07
#2011-01-26|1219.26
#2011-01-27|1227.27
#2011-01-28|1209.98
#2011-01-31|1201.43
#2011-02-01|1201.56
#2011-02-02|1208.58
#2011-02-03|1207.93
#2011-02-04|1203.14
#2011-02-07|1201.82
#2011-02-08|1191.73
#2011-02-09|1169.88
#2011-02-10|1151.48
#2011-02-11|1141.83
#2011-02-14|1160.22
#2011-02-15|1159.39
#2011-02-16|1156.17
#2011-02-17|1155.81
#2011-02-18|1168.30
#2011-02-21| .
#2011-02-22|1136.92
#2011-02-23|1126.15
#2011-02-24|1109.28
#2011-02-25|1123.98
#2011-02-28|1125.46
#2011-03-01|1143.96
#2011-03-02|1137.12
#2011-03-03|1156.06
#2011-03-04|1170.56
#2011-03-07|1159.31
#2011-03-08|1165.44
#2011-03-09|1165.43
#2011-03-10|1147.62
#2011-03-11|1133.08
#2011-03-14|1128.43
#2011-03-15|1098.87
#2011-03-16|1109.52
#2011-03-17|1096.40
#2011-03-18|1104.26
#2011-03-21|1120.37
#2011-03-22|1133.88
#2011-03-23|1132.15
#2011-03-24|1140.07
#2011-03-25|1149.81
#2011-03-28|1140.89
#2011-03-29|1147.91
#2011-03-30|1165.06
#2011-03-31|1174.17
#2011-04-01|1191.57
#2011-04-04|1198.33
#2011-04-05|1202.89
#2011-04-06|1217.48
#2011-04-07|1222.40
#2011-04-08|1227.52
#2011-04-11|1221.84
#2011-04-12|1199.39
#2011-04-13|1213.03
#2011-04-14|1217.20
#2011-04-15|1211.17
#2011-04-18|1205.24
#2011-04-19|1195.60
#2011-04-20|1225.30
#2011-04-21|1236.72
#2011-04-22| .
#2011-04-25|1240.05
#2011-04-26|1234.43
#2011-04-27|1237.04
#2011-04-28|1237.46
#2011-04-29|1233.48
#2011-05-02|1237.73
#2011-05-03|1217.61
#2011-05-04|1206.07
#2011-05-05|1199.92
#2011-05-06|1193.04
#2011-05-09|1195.61
#2011-05-10|1197.16
#2011-05-11|1205.95
#2011-05-12|1183.32
#2011-05-13|1182.37
#2011-05-16|1169.44
#2011-05-17|1162.05
#2011-05-18|1175.76
#2011-05-19|1167.05
#2011-05-20|1171.18
#2011-05-23|1133.21
#2011-05-24|1139.02
#2011-05-25|1124.19
#2011-05-26|1145.63
#2011-05-27|1156.05
#2011-05-30| .
#2011-05-31|1177.30
#2011-06-01|1182.87
#2011-06-02|1170.22
#2011-06-03|1165.19
#2011-06-06|1162.97
#2011-06-07|1160.08
#2011-06-08|1149.09
#2011-06-09|1145.27
#2011-06-10|1128.53
#2011-06-13|1125.71
#2011-06-14|1137.06
#2011-06-15|1134.41
#2011-06-16|1111.52
#2011-06-17|1109.38
#2011-06-20|1096.27
#2011-06-21|1110.38
#2011-06-22|1118.55
#2011-06-23|1109.85
#2011-06-24|1121.57
#2011-06-27|1119.14
#2011-06-28|1122.36
#2011-06-29|1136.08
#2011-06-30|1149.18
#2011-07-01|1157.26
#2011-07-04| .
#2011-07-05|1165.18
#2011-07-06|1172.71
#2011-07-07|1175.93
#2011-07-08|1176.30
#2011-07-11|1160.98
#2011-07-12|1131.16
#2011-07-13|1139.65
#2011-07-14|1135.86
#2011-07-15|1137.57
#2011-07-18|1121.62
#2011-07-19|1124.57
#2011-07-20|1132.32
#2011-07-21|1129.76
#2011-07-22|1142.92
#2011-07-25|1132.29
#2011-07-26|1138.18
#2011-07-27|1137.48
#2011-07-28|1129.26
#2011-07-29|1114.72
#2011-08-01|1132.06
#2011-08-02|1112.39
#2011-08-03|1080.74
#2011-08-04|1049.95
#2011-08-05|1004.34
#2011-08-08| 960.54
#2011-08-09| 942.87
#2011-08-10| 962.35
#2011-08-11| 963.75
#2011-08-12| 961.76
#2011-08-15| 978.99
#2011-08-16| 988.29
#2011-08-17| 988.83
#2011-08-18| 962.78
#2011-08-19| 919.50
#2011-08-22| 906.08
#2011-08-23| 925.76
#2011-08-24| 917.88
#2011-08-25| 912.14
#2011-08-26| 917.30
#2011-08-29| 945.98
#2011-08-30| 959.26
#2011-08-31| 978.26
#2011-09-01| 985.72
#2011-09-02| 978.58
#2011-09-05| .
#2011-09-06| 933.50
#2011-09-07| 954.73
#2011-09-08| 954.21
#2011-09-09| 940.89
#2011-09-12| 922.93
#2011-09-13| 910.52
#2011-09-14| 887.48
#2011-09-15| 893.22
#2011-09-16| 911.89
#2011-09-19| 883.74
#2011-09-20| 885.89
#2011-09-21| 887.08
#2011-09-22| 835.10
#2011-09-23| 810.16
#2011-09-26| 787.52
#2011-09-27| 826.40
#2011-09-28| 827.94
#2011-09-29| 837.22
#2011-09-30| 830.12
#2011-10-03| 808.04
#2011-10-04| 790.77
#2011-10-05| 787.07
#2011-10-06| 814.27
#2011-10-07| 836.90
#2011-10-10| 848.06
#2011-10-11| 862.89
#2011-10-12| 872.15
#2011-10-13| 883.24
#2011-10-14| 882.65
#2011-10-17| 898.97
#2011-10-18| 874.75
#2011-10-19| 879.60
#2011-10-20| 854.72
#2011-10-21| 863.82
#2011-10-24| 894.35
#2011-10-25| 903.97
#2011-10-26| 908.12
#2011-10-27| 935.55
#2011-10-28| 952.12
#2011-10-31| 939.31
#2011-11-01| 922.66
#2011-11-02| 921.84
#2011-11-03| 907.27
#2011-11-04| 925.86
#2011-11-07| 925.13
#2011-11-08| 921.31
#2011-11-09| 913.36
#2011-11-10| 879.92
#2011-11-11| 894.51
#2011-11-14| 905.21
#2011-11-15| 892.86
#2011-11-16| 881.76
#2011-11-17| 879.65
#2011-11-18| 862.62
#2011-11-21| 841.29
#2011-11-22| 838.29
#2011-11-23| 813.64
#2011-11-24| .
#2011-11-25| 809.77
#2011-11-28| 829.01
#2011-11-29| 842.68
#2011-11-30| 849.51
#2011-12-01| 882.30
#2011-12-02| 885.97
#2011-12-05| 887.68
#2011-12-06| 875.02
#2011-12-07| 881.57
#2011-12-08| 870.60
#2011-12-09| 855.13
#2011-12-12| 852.31
#2011-12-13| 844.08
#2011-12-14| 837.02
#2011-12-15| 823.46
#2011-12-16| 832.23
#2011-12-19| 812.91
#2011-12-20| 821.88
#2011-12-21| 846.01
#2011-12-22| 846.92
#2011-12-23| 857.61
#2011-12-26| .
#2011-12-27| 849.56
#2011-12-28| 844.10
#2011-12-29| 845.71
#2011-12-30| 847.55
#2012-01-02| .
#2012-01-03| 864.18
#2012-01-04| 866.89
#2012-01-05| 866.30
#2012-01-06| 863.06
#2012-01-09| 865.95
#2012-01-10| 885.25
#2012-01-11| 887.92
#2012-01-12| 891.64
#2012-01-13| 893.89
#2012-01-16| .
#2012-01-17| 913.95
#2012-01-18| 920.55
#2012-01-19| 927.14
#2012-01-20| 934.76
#2012-01-23| 936.81
#2012-01-24| 936.22
#2012-01-25| 937.17
#2012-01-26| 948.38
#2012-01-27| 951.88
#2012-01-30| 948.85
#2012-01-31| 966.53
#2012-02-01| 980.27
#2012-02-02| 998.56
#2012-02-03|1000.97
#2012-02-06|1000.96
#2012-02-07|1000.61
#2012-02-08|1025.78
#2012-02-09|1033.57
#2012-02-10|1020.27
#2012-02-13|1025.95
#2012-02-14|1022.80
#2012-02-15|1041.85
#2012-02-16|1022.80
#2012-02-17|1032.96
#2012-02-20| .
#2012-02-21|1030.74
#2012-02-22|1028.28
#2012-02-23|1020.43
#2012-02-24|1027.33
#2012-02-27|1016.52
#2012-02-28|1032.44
#2012-02-29|1050.08
#2012-03-01|1048.28
#2012-03-02|1053.31
#2012-03-05|1037.80
#2012-03-06|1017.95
#2012-03-07|1011.96
#2012-03-08|1028.91
#2012-03-09|1039.66
#2012-03-12|1027.64
#2012-03-13|1037.00
#2012-03-14|1044.07
#2012-03-15|1041.25
#2012-03-16|1038.74
#2012-03-19|1034.20
#2012-03-20|1020.87
#2012-03-21|1020.49
#2012-03-22|1014.59
#2012-03-23|1016.42
#2012-03-26|1012.77
#2012-03-27|1028.26
#2012-03-28|1027.27
#2012-03-29|1017.31
#2012-03-30|1024.73
#2012-04-02|1024.39
#2012-04-03|1029.06
#2012-04-04|1015.20
#2012-04-05|1014.90
#2012-04-06| .
#2012-04-09|1001.69
#2012-04-10| 995.07
#2012-04-11| 994.93
#2012-04-12|1001.64
#2012-04-13|1014.74
#2012-04-16|1009.04
#2012-04-17|1003.84
#2012-04-18|1006.78
#2012-04-19|1006.37
#2012-04-20| 998.48
#2012-04-23| 982.82
#2012-04-24| 987.00
#2012-04-25| 993.62
#2012-04-26| 992.11
#2012-04-27| 987.08
#2012-04-30| 989.25
#2012-05-01| 988.55
#2012-05-02| 993.30
#2012-05-03| 990.29
#2012-05-04| 989.06
#2012-05-07| 972.33
#2012-05-08| 968.34
#2012-05-09| 949.53
#2012-05-10| 951.59
#2012-05-11| 941.12
#2012-05-14| 926.29
#2012-05-15| 919.97
#2012-05-16| 893.04
#2012-05-17| 899.56
#2012-05-18| 878.23
#2012-05-21| 882.52
#2012-05-22| 896.93
#2012-05-23| 877.50
#2012-05-24| 878.35
#2012-05-25| 879.05
#2012-05-28| .
#2012-05-29| 909.27
#2012-05-30| 895.23
#2012-05-31| 891.91
#2012-06-01| 876.93
#2012-06-04| 855.10
#2012-06-05| 859.61
#2012-06-06| 875.70
#2012-06-07| 887.29
#2012-06-08| 878.70
#2012-06-11| 892.98
#2012-06-12| 889.13
#2012-06-13| 892.42
#2012-06-14| 887.34
#2012-06-15| 897.85
#2012-06-18| 909.69
#2012-06-19| 912.20
#2012-06-20| 919.07
#2012-06-21| 909.04
#2012-06-22| 896.52
#2012-06-25| 886.78
#2012-06-26| 885.17
#2012-06-27| 890.08
#2012-06-28| 886.71
#2012-06-29| 912.13
#2012-07-02| 915.00
#2012-07-03| 930.64
#2012-07-04| .
#2012-07-05| 934.27
#2012-07-06| 927.33
#2012-07-09| 916.47
#2012-07-10| 913.93
#2012-07-11| 909.98
#2012-07-12| 889.97
#2012-07-13| 894.10
#2012-07-16| 893.09
#2012-07-17| 896.70
#2012-07-18| 889.50
#2012-07-19| 899.39
#2012-07-20| 898.90
#2012-07-23| 874.35
#2012-07-24| 870.47
#2012-07-25| 858.74
#2012-07-26| 862.06
#2012-07-27| 885.90
#2012-07-30| 890.83
#2012-07-31| 901.58
#2012-08-01| 906.72
#2012-08-02| 900.08
#2012-08-03| 897.47
#2012-08-06| 915.37
#2012-08-07| 918.51
#2012-08-08| 920.39
#2012-08-09| 933.78
#2012-08-10| 935.63
#2012-08-13| 929.88
#2012-08-14| 936.05
#2012-08-15| 932.24
#2012-08-16| 932.07
#2012-08-17| 930.51
#2012-08-20| 930.87
#2012-08-21| 936.05
#2012-08-22| 930.10
#2012-08-23| 934.98
#2012-08-24| 926.59
#2012-08-27| 926.14
#2012-08-28| 915.50
#2012-08-29| 915.67
#2012-08-30| 910.06
#2012-08-31| 910.45
#2012-09-03| .
#2012-09-04| 922.50
#2012-09-05| 911.46
#2012-09-06| 918.42
#2012-09-07| 935.36
#2012-09-10| 936.72
#2012-09-11| 937.06
#2012-09-12| 944.89
#2012-09-13| 943.84
#2012-09-14| 974.77
#2012-09-17| 978.86
#2012-09-18| 974.52
#2012-09-19| 981.13
#2012-09-20| 967.33
#2012-09-21| 978.81
#2012-09-24| 976.02
#2012-09-25| 970.23
#2012-09-26| 957.39
#2012-09-27| 961.15
#2012-09-28| 971.74
#2012-10-01| 969.40
#2012-10-02| 968.25
#2012-10-03| 962.34
#2012-10-04| 965.36
#2012-10-05| 967.35
#2012-10-08| 950.44
#2012-10-09| 951.75
#2012-10-10| 947.27
#2012-10-11| 941.13
#2012-10-12| 943.58
#2012-10-15| 942.38
#2012-10-16| 947.23
#2012-10-17| 957.78
#2012-10-18| 961.97
#2012-10-19| 955.71
#2012-10-22| 954.79
#2012-10-23| 946.07
#2012-10-24| 942.37
#2012-10-25| 945.46
#2012-10-26| 939.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 950.77
#2012-11-01| 952.48
#2012-11-02| 957.36
#2012-11-05| 956.20
#2012-11-06| 966.54
#2012-11-07| 972.06
#2012-11-08| 965.77
#2012-11-09| 966.39
#2012-11-12| 959.71
#2012-11-13| 948.10
#2012-11-14| 949.67
#2012-11-15| 946.01
#2012-11-16| 940.22
#2012-11-19| 947.41
#2012-11-20| 949.95
#2012-11-21| 946.34
#2012-11-22| .
#2012-11-23| 957.77
#2012-11-26| 960.21
#2012-11-27| 962.85
#2012-11-28| 955.51
#2012-11-29| 963.36
#2012-11-30| 966.51
#2012-12-03| 974.65
#2012-12-04| 975.71
#2012-12-05| 982.37
#2012-12-06| 985.27
#2012-12-07| 992.17
#2012-12-10| 991.63
#2012-12-11| 996.98
#2012-12-12|1002.28
#2012-12-13|1008.77
#2012-12-14| 997.76
#2012-12-17| 990.29
#2012-12-18| 999.70
#2012-12-19|1007.78
#2012-12-20|1007.76
#2012-12-21| 998.96
#2012-12-24| 999.06
#2012-12-25|1001.87
#2012-12-26|1002.74
#2012-12-27|1005.85
#2012-12-28|1011.82
#2012-12-31|1012.49
#2013-01-01|1013.38
#2013-01-02|1030.58
#2013-01-03|1035.01
#2013-01-04|1033.48
#2013-01-07|1027.96
#2013-01-08|1019.46
#2013-01-09|1022.60
#2013-01-10|1025.45
#2013-01-11|1022.19
#2013-01-14|1021.18
#2013-01-15|1011.78
#2013-01-16|1008.18
#2013-01-17|1007.56
#2013-01-18|1014.43
#2013-01-21|1011.57
#2013-01-22|1015.45
#2013-01-23|1010.13
#2013-01-24|1000.72
#2013-01-25| 998.29
#2013-01-28| 991.36
#2013-01-29|1003.30
#2013-01-30|1003.00
#2013-01-31|1001.02
#2013-02-01| 998.17
#2013-02-04|1000.81
#2013-02-05| 996.08
#2013-02-06| 996.44
#2013-02-07| 997.27
#2013-02-08| 996.45
#2013-02-11| 997.75
#2013-02-12| 997.46
#2013-02-13|1003.37
#2013-02-14|1004.18
#2013-02-15|1004.42
#2013-02-18|1003.14
#2013-02-19|1009.58
#2013-02-20|1018.78
#2013-02-21|1004.41
#2013-02-22|1007.58
#2013-02-25|1009.07
#2013-02-26| 997.78
#2013-02-27|1000.95
#2013-02-28|1007.49
#2013-03-01|1006.90
#2013-03-04| 997.07
#2013-03-05|1003.35
#2013-03-06|1012.44
#2013-03-07|1008.10
#2013-03-08|1015.20
#2013-03-11|1011.67
#2013-03-12|1007.98
#2013-03-13|1000.78
#2013-03-14|1001.76
#2013-03-15| 994.42
#2013-03-18| 987.83
#2013-03-19| 989.38
#2013-03-20| 987.58
#2013-03-21| 984.84
#2013-03-22| 979.42
#2013-03-25| 990.00
#2013-03-26| 997.26
#2013-03-27| 999.41
#2013-03-28|1001.82
#2013-03-29|1003.40
#2013-04-01|1001.12
#2013-04-02| 999.22
#2013-04-03| 998.02
#2013-04-04| 990.92
#2013-04-05| 983.69
#2013-04-08| 980.40
#2013-04-09| 983.22
#2013-04-10| 993.26
#2013-04-11| 999.14
#2013-04-12| 985.37
#2013-04-15| 974.85
#2013-04-16| 975.94
#2013-04-17| 974.39
#2013-04-18| 973.77
#2013-04-19| 984.77
#2013-04-22| 983.77
#2013-04-23| 980.67
#2013-04-24| 988.49
#2013-04-25| 996.42
#2013-04-26| 992.87
#2013-04-29| 993.44
#2013-04-30|1004.97
#2013-05-01|1004.08
#2013-05-02|1006.41
#2013-05-03|1013.07
#2013-05-06|1017.21
#2013-05-07|1024.08
#2013-05-08|1035.68
#2013-05-09|1041.16
#2013-05-10|1027.51
#2013-05-13|1018.80
#2013-05-14|1020.59
#2013-05-15|1020.22
#2013-05-16|1022.34
#2013-05-17|1019.65
#2013-05-20|1016.91
#2013-05-21|1018.12
#2013-05-22|1017.69
#2013-05-23| 997.83
#2013-05-24| 997.63
#2013-05-27|1001.04
#2013-05-28|1001.06
#2013-05-29| 997.74
#2013-05-30| 991.08
#2013-05-31| 991.52
#2013-06-03| 984.40
#2013-06-04| 990.93
#2013-06-05| 981.83
#2013-06-06| 975.15
#2013-06-07| 972.79
#2013-06-10| 966.94
#2013-06-11| 951.40
#2013-06-12| 948.80
#2013-06-13| 933.04
#2013-06-14| 938.44
#2013-06-17| 939.62
#2013-06-18| 940.65
#2013-06-19| 940.79
#2013-06-20| 908.02
#2013-06-21| 896.43
#2013-06-24| 878.05
#2013-06-25| 877.51
#2013-06-26| 896.81
#2013-06-27| 911.81
#2013-06-28| 931.11
#2013-07-01| 937.91
#2013-07-02| 932.05
#2013-07-03| 913.72
#2013-07-04| 916.94
#2013-07-05| 919.23
#2013-07-08| 907.68
#2013-07-09| 916.84
#2013-07-10| 917.69
#2013-07-11| 938.60
#2013-07-12| 941.64
#2013-07-15| 953.70
#2013-07-16| 955.96
#2013-07-17| 953.98
#2013-07-18| 952.19
#2013-07-19| 949.75
#2013-07-22| 953.03
#2013-07-23| 963.68
#2013-07-24| 966.39
#2013-07-25| 963.98
#2013-07-26| 958.52
#2013-07-29| 951.94
#2013-07-30| 949.29
#2013-07-31| 942.91
#2013-08-01| 947.93
#2013-08-02| 949.54
#2013-08-05| 952.88
#2013-08-06| 945.39
#2013-08-07| 934.56
#2013-08-08| 943.66
#2013-08-09| 947.39
#2013-08-12| 952.00
#2013-08-13| 956.04
#2013-08-14| 959.97
#2013-08-15| 952.08
#2013-08-16| 950.32
#2013-08-19| 943.39
#2013-08-20| 929.81
#2013-08-21| 925.87
#2013-08-22| 916.03
#2013-08-23| 928.58
#2013-08-26| 933.41
#2013-08-27| 914.94
#2013-08-28| 909.51
#2013-08-29| 924.75
#2013-08-30| 932.63
#2013-09-02| 940.35
#2013-09-03| 941.75
#2013-09-04| 949.06
#2013-09-05| 956.88
#2013-09-06| 963.63
#2013-09-09| 980.62
#2013-09-10| 994.89
#2013-09-11| 993.87
#2013-09-12| 988.02
#2013-09-13| 983.57
#2013-09-16| 995.16
#2013-09-17| 997.31
#2013-09-18| 997.00
#2013-09-19|1011.73
#2013-09-20|1004.32
#2013-09-23|1015.15
#2013-09-24|1012.77
#2013-09-25|1010.38
#2013-09-26|1008.00
#2013-09-27|1005.71
#2013-09-30| 993.71
#2013-10-01|1000.67
#2013-10-02|1004.23
#2013-10-03|1013.14
#2013-10-04|1014.26
#2013-10-07|1010.26
#2013-10-08|1013.26
#2013-10-09|1009.67
#2013-10-10|1016.54
#2013-10-11|1027.73
#2013-10-14|1022.22
#2013-10-15|1026.08
#2013-10-16|1024.27
#2013-10-17|1027.64
#2013-10-18|1036.75
#2013-10-21|1033.30
#2013-10-22|1039.01
#2013-10-23|1028.98
#2013-10-24|1034.35
#2013-10-25|1024.66
#2013-10-28|1027.66
#2013-10-29|1025.92
#2013-10-30|1031.64
#2013-10-31|1020.28
#2013-11-01|1013.94
#2013-11-04|1013.29
#2013-11-05|1004.77
#2013-11-06|1006.79
#2013-11-07|1004.36
#2013-11-08| 995.89
#2013-11-11| 988.08
#2013-11-12| 985.64
#2013-11-13| 978.94
#2013-11-14| 990.90
#2013-11-15|1005.03
#2013-11-18|1018.73
#2013-11-19|1020.96
#2013-11-20|1016.68
#2013-11-21|1003.52
#2013-11-22|1008.64
#2013-11-25|1013.44
#2013-11-26|1014.37
#2013-11-27|1018.63
#2013-11-28|1024.53
#2013-11-29|1032.21
#2013-12-02|1030.57
#2013-12-03|1021.96
#2013-12-04|1015.39
#2013-12-05|1012.49
#2013-12-06|1017.62
#2013-12-09|1031.54
#2013-12-10|1030.10
#2013-12-11|1019.17
#2013-12-12|1006.59
#2013-12-13|1003.80
#2013-12-16| 999.94
#2013-12-17|1008.54
#2013-12-18|1012.37
#2013-12-19|1011.83
#2013-12-20|1011.05
#2013-12-23|1013.39
#2013-12-24|1017.49
#2013-12-25|1016.63
#2013-12-26|1015.28
#2013-12-27|1023.59
#2013-12-30|1027.92
#2013-12-31|1029.14
#2014-01-01|1029.21
#2014-01-02|1023.61
#2014-01-03|1008.55
#2014-01-06| 997.72
#2014-01-07|1002.13
#2014-01-08|1004.63
#2014-01-09| 999.83
#2014-01-10|1000.00
#2014-01-13|1007.26
#2014-01-14|1005.05
#2014-01-15|1010.68
#2014-01-16|1010.79
#2014-01-17|1010.84
#2014-01-20|1014.94
#2014-01-21|1015.24
#2014-01-22|1018.39
#2014-01-23|1007.43
#2014-01-24| 994.79
#2014-01-27| 974.42
#2014-01-28| 975.08
#2014-01-29| 979.69
#2014-01-30| 978.51
#2014-01-31| 978.44
#2014-02-03| 967.35
#2014-02-04| 957.49
#2014-02-05| 948.49
#2014-02-06| 956.45
#2014-02-07| 962.11
#2014-02-10| 965.67
#2014-02-11| 967.57
#2014-02-12| 980.38
#2014-02-13| 975.03
#2014-02-14| 987.19
#2014-02-17| 994.09
#2014-02-18| 990.59
#2014-02-19| 990.54
#2014-02-20| 982.23
#2014-02-21| 990.02
#2014-02-24| 990.12
#2014-02-25| 991.05
#2014-02-26| 998.85
#2014-02-27|1005.39
#2014-02-28|1005.70
#2014-03-03| 996.48
#2014-03-04| 996.69
#2014-03-05|1004.36
#2014-03-06|1020.37
#2014-03-07|1017.36
#2014-03-10|1006.68
#2014-03-11|1009.02
#2014-03-12| 998.56
#2014-03-13|1005.40
#2014-03-14| 998.71
#2014-03-17|1006.31
#2014-03-18|1010.49
#2014-03-19|1008.55
#2014-03-20| 994.43
#2014-03-21| 996.71
#2014-03-24|1007.30
#2014-03-25|1012.98
#2014-03-26|1019.03
#2014-03-27|1022.35
#2014-03-28|1031.84
#2014-03-31|1043.97
#2014-04-01|1048.55
#2014-04-02|1054.32
#2014-04-03|1047.85
#2014-04-04|1048.72
#2014-04-07|1050.21
#2014-04-08|1055.96
#2014-04-09|1063.54
#2014-04-10|1073.01
#2014-04-11|1066.43
#2014-04-14|1062.73
#2014-04-15|1056.64
#2014-04-16|1061.90
#2014-04-17|1068.35
#2014-04-18|1069.47
#2014-04-21|1068.44
#2014-04-22|1067.42
#2014-04-23|1064.25
#2014-04-24|1063.24
#2014-04-25|1055.30
#2014-04-28|1056.17
#2014-04-29|1062.82
#2014-04-30|1053.81
#2014-05-01|1054.54
#2014-05-02|1063.58
#2014-05-05|1062.38
#2014-05-06|1064.00
#2014-05-07|1058.90
#2014-05-08|1063.05
#2014-05-09|1061.51
#2014-05-12|1060.45
#2014-05-13|1070.61
#2014-05-14|1074.48
#2014-05-15|1075.33
#2014-05-16|1079.15
#2014-05-19|1084.28
#2014-05-20|1079.73
#2014-05-21|1077.98
#2014-05-22|1091.98
#2014-05-23|1097.58
#2014-05-26|1096.63
#2014-05-27|1087.91
#2014-05-28|1092.71
#2014-05-29|1090.35
#2014-05-30|1082.78
#2014-06-02|1083.98
#2014-06-03|1091.64
#2014-06-04|1087.77
#2014-06-05|1092.36
#2014-06-06|1101.10
#2014-06-09|1108.72
#2014-06-10|1116.36
#2014-06-11|1109.10
#2014-06-12|1108.49
#2014-06-13|1102.78
#2014-06-16|1097.23
#2014-06-17|1102.71
#2014-06-18|1100.07
#2014-06-19|1106.86
#2014-06-20|1102.43
#2014-06-23|1104.81
#2014-06-24|1109.01
#2014-06-25|1104.37
#2014-06-26|1112.78
#2014-06-27|1112.70
#2014-06-30|1123.33
#2014-07-01|1128.50
#2014-07-02|1138.51
#2014-07-03|1142.57
#2014-07-04|1142.33
#2014-07-07|1142.61
#2014-07-08|1141.26
#2014-07-09|1135.28
#2014-07-10|1138.03
#2014-07-11|1131.22
#2014-07-14|1137.60
#2014-07-15|1141.35
#2014-07-16|1138.27
#2014-07-17|1136.22
#2014-07-18|1138.26
#2014-07-21|1143.87
#2014-07-22|1152.22
#2014-07-23|1157.81
#2014-07-24|1157.66
#2014-07-25|1146.12
#2014-07-28|1139.88
#2014-07-29|1136.72
#2014-07-30|1129.84
#2014-07-31|1119.07
#2014-08-01|1111.57
#2014-08-04|1126.13
#2014-08-05|1118.26
#2014-08-06|1113.99
#2014-08-07|1112.71
#2014-08-08|1106.63
#2014-08-11|1121.72
#2014-08-12|1131.01
#2014-08-13|1138.11
#2014-08-14|1147.52
#2014-08-15|1146.51
#2014-08-18|1150.45
#2014-08-19|1160.77
#2014-08-20|1157.53
#2014-08-21|1153.67
#2014-08-22|1158.62
#2014-08-25|1157.87
#2014-08-26|1159.18
#2014-08-27|1166.33
#2014-08-28|1166.82
#2014-08-29|1169.31
#2014-09-01|1175.04
#2014-09-02|1168.58
#2014-09-03|1175.76
#2014-09-04|1171.01
#2014-09-05|1166.87
#2014-09-08|1168.33
#2014-09-09|1164.01
#2014-09-10|1159.37
#2014-09-11|1150.78
#2014-09-12|1140.81
#2014-09-15|1139.03
#2014-09-16|1132.31
#2014-09-17|1142.07
#2014-09-18|1136.76
#2014-09-19|1135.61
#2014-09-22|1127.90
#2014-09-23|1119.62
#2014-09-24|1118.47
#2014-09-25|1105.91
#2014-09-26|1102.60
#2014-09-29|1089.43
#2014-09-30|1084.89
#2014-10-01|1082.40
#2014-10-02|1077.78
#2014-10-03|1081.37
#2014-10-06|1088.14
#2014-10-07|1084.68
#2014-10-08|1075.01
#2014-10-09|1082.13
#2014-10-10|1065.58
#2014-10-13|1053.78
#2014-10-14|1056.98
#2014-10-15|1039.16
#2014-10-16|1029.76
#2014-10-17|1028.57
#2014-10-20|1045.78
#2014-10-21|1046.88
#2014-10-22|1054.53
#2014-10-23|1051.88
#2014-10-24|1047.87
#2014-10-27|1048.27
#2014-10-28|1059.87
#2014-10-29|1077.04
#2014-10-30|1069.52
#2014-10-31|1077.71
#2014-11-03|1072.79
#2014-11-04|1069.09
#2014-11-05|1066.16
#2014-11-06|1062.06
#2014-11-07|1062.26
#2014-11-10|1069.08
#2014-11-11|1069.70
#2014-11-12|1069.87
#2014-11-13|1073.41
#2014-11-14|1067.09
#2014-11-17|1066.51
#2014-11-18|1067.93
#2014-11-19|1063.98
#2014-11-20|1062.00
#2014-11-21|1069.70
#2014-11-24|1076.75
#2014-11-25|1075.16
#2014-11-26|1078.05
#2014-11-27|1079.14
#2014-11-28|1068.38
#2014-12-01|1047.79
#2014-12-02|1041.19
#2014-12-03|1047.12
#2014-12-04|1050.49
#2014-12-05|1045.40
#2014-12-08|1033.42
#2014-12-09|1021.73
#2014-12-10|1020.03
#2014-12-11|1010.44
#2014-12-12|1004.60
#2014-12-15| 994.91
#2014-12-16| 984.02
#2014-12-17| 979.47
#2014-12-18| 993.53
#2014-12-19| 999.11
#2014-12-22|1013.65
#2014-12-23|1006.29
#2014-12-24|1007.09
#2014-12-25|1005.08
#2014-12-26|1006.97
#2014-12-29|1011.71
#2014-12-30|1010.67
#2014-12-31|1015.98
#2015-01-01|1016.33
#2015-01-02|1014.54
#2015-01-05|1001.82
#2015-01-06| 986.34
#2015-01-07| 989.12
#2015-01-08|1008.48
#2015-01-09|1014.99
#2015-01-12|1009.77
#2015-01-13|1014.27
#2015-01-14|1008.42
#2015-01-15|1010.90
#2015-01-16|1007.75
#2015-01-19|1008.36
#2015-01-20|1013.12
#2015-01-21|1024.38
#2015-01-22|1032.68
#2015-01-23|1048.58
#2015-01-26|1050.27
#2015-01-27|1058.33
#2015-01-28|1056.84
#2015-01-29|1046.11
#2015-01-30|1039.35
#2015-02-02|1038.05
#2015-02-03|1045.60
#2015-02-04|1050.60
#2015-02-05|1045.45
#2015-02-06|1042.83
#2015-02-09|1032.69
#2015-02-10|1030.59
#2015-02-11|1026.78
#2015-02-12|1033.66
#2015-02-13|1042.52
#2015-02-16|1041.28
#2015-02-17|1042.30
#2015-02-18|1043.30
#2015-02-19|1045.76
#2015-02-20|1047.25
#2015-02-23|1046.57
#2015-02-24|1049.04
#2015-02-25|1058.60
#2015-02-26|1061.51
#2015-02-27|1061.11
#2015-03-02|1062.54
#2015-03-03|1058.90
#2015-03-04|1054.93
#2015-03-05|1054.81
#2015-03-06|1054.02
#2015-03-09|1037.66
#2015-03-10|1026.47
#2015-03-11|1022.72
#2015-03-12|1025.59
#2015-03-13|1017.63
#2015-03-16|1014.35
#2015-03-17|1023.39
#2015-03-18|1029.60
#2015-03-19|1041.66
#2015-03-20|1049.42
#2015-03-23|1056.20
#2015-03-24|1056.83
#2015-03-25|1055.70
#2015-03-26|1044.60
#2015-03-27|1040.67
#2015-03-30|1053.51
#2015-03-31|1050.13
#2015-04-01|1055.03
#2015-04-02|1064.19
#2015-04-03|1075.51
#2015-04-06|1075.56
#2015-04-07|1081.74
#2015-04-08|1099.18
#2015-04-09|1102.01
#2015-04-10|1103.26
#2015-04-13|1105.69
#2015-04-14|1108.27
#2015-04-15|1099.65
#2015-04-16|1111.42
#2015-04-17|1107.43
#2015-04-20|1098.19
#2015-04-21|1099.37
#2015-04-22|1111.47
#2015-04-23|1119.38
#2015-04-24|1120.05
#2015-04-27|1124.20
#2015-04-28|1127.11
#2015-04-29|1115.20
#2015-04-30|1102.43
#2015-05-01|1100.95
#2015-05-04|1104.91
#2015-05-05|1104.78
#2015-05-06|1096.19
#2015-05-07|1073.52
#2015-05-08|1089.24
#2015-05-11|1093.88
#2015-05-12|1083.74
#2015-05-13|1091.29
#2015-05-14|1094.68
#2015-05-15|1098.80
#2015-05-18|1102.53
#2015-05-19|1108.97
#2015-05-20|1103.56
#2015-05-21|1099.76
#2015-05-22|1108.66
#2015-05-25|1105.93
#2015-05-26|1103.19
#2015-05-27|1092.95
#2015-05-28|1088.09
#2015-05-29|1083.87
#2015-06-01|1080.32
#2015-06-02|1073.60
#2015-06-03|1071.85
#2015-06-04|1058.21
#2015-06-05|1055.69
#2015-06-08|1045.05
#2015-06-09|1033.72
#2015-06-10|1043.83
#2015-06-11|1041.57
#2015-06-12|1041.30
#2015-06-15|1031.59
#2015-06-16|1027.90
#2015-06-17|1032.44
#2015-06-18|1043.97
#2015-06-19|1041.64
#2015-06-22|1054.91
#2015-06-23|1058.47
#2015-06-24|1060.41
#2015-06-25|1059.91
#2015-06-26|1054.50
#2015-06-29|1029.00
#2015-06-30|1045.24
#2015-07-01|1054.15
#2015-07-02|1053.25
#2015-07-03|1045.02
#2015-07-06|1024.77
#2015-07-07|1016.98
#2015-07-08| 989.14
#2015-07-09|1007.21
#2015-07-10|1020.22
#2015-07-13|1031.63
#2015-07-14|1024.32
#2015-07-15|1023.53
#2015-07-16|1029.78
#2015-07-17|1026.20
#2015-07-20|1020.76
#2015-07-21|1025.78
#2015-07-22|1012.59
#2015-07-23|1001.72
#2015-07-24| 987.25
#2015-07-27| 969.79
#2015-07-28| 969.47
#2015-07-29| 977.81
#2015-07-30| 972.05
#2015-07-31| 980.79
#2015-08-03| 971.86
#2015-08-04| 974.69
#2015-08-05| 978.40
#2015-08-06| 974.17
#2015-08-07| 974.02
#2015-08-10| 976.40
#2015-08-11| 962.84
#2015-08-12| 940.71
#2015-08-13| 947.77
#2015-08-14| 954.93
#2015-08-17| 945.07
#2015-08-18| 938.63
#2015-08-19| 928.02
#2015-08-20| 911.35
#2015-08-21| 888.49
#2015-08-24| 842.02
#2015-08-25| 867.22
#2015-08-26| 872.64
#2015-08-27| 896.85
#2015-08-28| 911.91
#2015-08-31| 915.10
#2015-09-01| 896.30
#2015-09-02| 893.57
#2015-09-03| 892.96
#2015-09-04| 880.13
#2015-09-07| 870.11
#2015-09-08| 881.95
#2015-09-09| 907.07
#2015-09-10| 908.35
#2015-09-11| 908.41
#2015-09-14| 913.09
#2015-09-15| 907.18
#2015-09-16| 920.59
#2015-09-17| 926.86
#2015-09-18| 929.54
#2015-09-21| 915.77
#2015-09-22| 911.34
#2015-09-23| 895.33
#2015-09-24| 883.56
#2015-09-25| 889.57
#2015-09-28| 880.75
#2015-09-29| 878.36
#2015-09-30| 901.03
#2015-10-01| 909.47
#2015-10-02| 912.11
#2015-10-05| 929.40
#2015-10-06| 936.80
#2015-10-07| 957.76
#2015-10-08| 954.08
#2015-10-09| 963.94
#2015-10-12| 969.55
#2015-10-13| 957.56
#2015-10-14| 950.17
#2015-10-15| 963.67
#2015-10-16| 966.32
#2015-10-19| 962.39
#2015-10-20| 957.72
#2015-10-21| 949.50
#2015-10-22| 952.14
#2015-10-23| 958.67
#2015-10-26| 964.96
#2015-10-27| 956.71
#2015-10-28| 953.91
#2015-10-29| 937.25
#2015-10-30| 937.23
#2015-11-02| 939.04
#2015-11-03| 947.29
#2015-11-04| 954.86
#2015-11-05| 950.79
#2015-11-06| 936.92
#2015-11-09| 928.10
#2015-11-10| 916.85
#2015-11-11| 913.91
#2015-11-12| 911.69
#2015-11-13| 910.15
#2015-11-16| 906.54
#2015-11-17| 918.13
#2015-11-18| 915.31
#2015-11-19| 929.92
#2015-11-20| 937.72
#2015-11-23| 934.99
#2015-11-24| 932.58
#2015-11-25| 927.41
#2015-11-26| 931.62
#2015-11-27| 924.79
#2015-11-30| 913.84
#2015-12-01| 924.17
#2015-12-02| 921.76
#2015-12-03| 915.61
#2015-12-04| 909.06
#2015-12-07| 909.56
#2015-12-08| 898.42
#2015-12-09| 893.97
#2015-12-10| 882.55
#2015-12-11| 859.10
#2015-12-14| 858.04
#2015-12-15| 864.64
#2015-12-16| 867.75
#2015-12-17| 880.87
#2015-12-18| 869.34
#2015-12-21| 871.08
#2015-12-22| 872.59
#2015-12-23| 878.47
#2015-12-24| 881.45
#2015-12-25| 881.45
#2015-12-28| 880.68
#2015-12-29| 878.92
#2015-12-30| 873.20
#2015-12-31| 874.65
#2016-01-01| 877.30
#2016-01-04| 849.45
#2016-01-05| 848.59
#2016-01-06| 838.72
#2016-01-07| 812.43
#2016-01-08| 811.12
#2016-01-11| 793.43
#2016-01-12| 794.92
#2016-01-13| 801.19
#2016-01-14| 789.04
#2016-01-15| 772.90
#2016-01-18| 767.63
#2016-01-19| 780.80
#2016-01-20| 757.45
#2016-01-21| 751.03
#2016-01-22| 776.46
#2016-01-25| 785.75
#2016-01-26| 779.47
#2016-01-27| 784.48
#2016-01-28| 791.68
#2016-01-29| 821.88
#2016-02-01| 826.29
#2016-02-02| 807.65
#2016-02-03| 794.58
#2016-02-04| 810.44
#2016-02-05| 811.02
#2016-02-08| 807.06
#2016-02-09| 802.91
#2016-02-10| 801.21
#2016-02-11| 788.84
#2016-02-12| 788.40
#2016-02-15| 801.79
#2016-02-16| 807.99
#2016-02-17| 812.86
#2016-02-18| 823.32
#2016-02-19| 817.11
#2016-02-22| 823.29
#2016-02-23| 818.42
#2016-02-24| 806.47
#2016-02-25| 808.03
#2016-02-26| 810.46
#2016-02-29| 811.37
#2016-03-01| 826.02
#2016-03-02| 840.79
#2016-03-03| 849.24
#2016-03-04| 856.81
#2016-03-07| 858.03
#2016-03-08| 855.49
#2016-03-09| 856.73
#2016-03-10| 857.93
#2016-03-11| 866.74
#2016-03-14| 872.25
#2016-03-15| 853.10
#2016-03-16| 854.37
#2016-03-17| 875.85
#2016-03-18| 891.54
#2016-03-21| 897.62
#2016-03-22| 895.98
#2016-03-23| 889.89
#2016-03-24| 883.95
#2016-03-25| 879.95
#2016-03-28| 879.73
#2016-03-29| 876.83
#2016-03-30| 898.47
#2016-03-31| 904.89
#2016-04-01| 892.73
#2016-04-04| 892.99
#2016-04-05| 878.84
#2016-04-06| 872.41
#2016-04-07| 871.62
#2016-04-08| 878.89
#2016-04-11| 882.59
#2016-04-12| 891.17
#2016-04-13| 907.76
#2016-04-14| 907.56
#2016-04-15| 909.97
#2016-04-18| 907.07
#2016-04-19| 907.62
#2016-04-20| 903.67
#2016-04-21| 904.05
#2016-04-22| 900.48
#2016-04-25| 895.33
#2016-04-26| 896.60
#2016-04-27| 896.03
#2016-04-28| 893.07
#2016-04-29| 887.14
#2016-05-02| 884.89
#2016-05-03| 870.48
#2016-05-04| 859.82
#2016-05-05| 852.98
#2016-05-06| 847.12
#2016-05-09| 843.88
#2016-05-10| 851.26
#2016-05-11| 850.98
#2016-05-12| 850.52
#2016-05-13| 843.57
#2016-05-16| 841.72
#2016-05-17| 844.93
#2016-05-18| 842.40
#2016-05-19| 832.01
#2016-05-20| 834.79
#2016-05-23| 845.55
#2016-05-24| 842.70
#2016-05-25| 853.65
#2016-05-26| 857.75
#2016-05-27| 862.46
#2016-05-30| 847.74
#2016-05-31| 853.99
#2016-06-01| 855.03
#2016-06-02| 852.44
#2016-06-03| 859.35
#2016-06-06| 866.80
#2016-06-07| 877.82
#2016-06-08| 880.48
#2016-06-09| 875.41
#2016-06-10| 864.24
#2016-06-13| 847.85
#2016-06-14| 846.19
#2016-06-15| 850.44
#2016-06-16| 842.36
#2016-06-17| 850.79
#2016-06-20| 863.71
#2016-06-21| 869.47
#2016-06-22| 873.15
#2016-06-23| 881.00
#2016-06-24| 856.35
#2016-06-27| 848.25
#2016-06-28| 854.48
#2016-06-29| 867.66
#2016-06-30| 877.23
#2016-07-01| 881.00
#2016-07-04| 886.11
#2016-07-05| 874.58
#2016-07-06| 861.04
#2016-07-07| 866.30
#2016-07-08| 868.33
#2016-07-11| 880.77
#2016-07-12| 889.49
#2016-07-13| 891.22
#2016-07-14| 898.70
#2016-07-15| 903.53
#2016-07-18| 906.88
#2016-07-19| 907.80
#2016-07-20| 912.25
#2016-07-21| 917.10
#2016-07-22| 916.51
#2016-07-25| 915.03
#2016-07-26| 914.03
#2016-07-27| 919.64
#2016-07-28| 920.06
#2016-07-29| 918.51
#2016-08-01| 927.23
#2016-08-02| 921.04
#2016-08-03| 910.43
#2016-08-04| 918.51
#2016-08-05| 931.44
#2016-08-08| 944.36
#2016-08-09| 948.73
#2016-08-10| 952.11
#2016-08-11| 952.68
#2016-08-12| 949.65
#2016-08-15| 957.54
#2016-08-16| 958.15
#2016-08-17| 949.57
#2016-08-18| 956.73
#2016-08-19| 948.10
#2016-08-22| 942.86
#2016-08-23| 941.29
#2016-08-24| 938.44
#2016-08-25| 940.98
#2016-08-26| 945.80
#2016-08-29| 945.67
#2016-08-30| 949.37
#2016-08-31| 941.82
#2016-09-01| 939.72
#2016-09-02| 941.94
#2016-09-05| 949.46
#2016-09-06| 967.55
#2016-09-07| 969.09
#2016-09-08| 968.82
#2016-09-09| 950.15
#2016-09-12| 925.46
#2016-09-13| 924.46
#2016-09-14| 922.47
#2016-09-15| 924.04
#2016-09-16| 920.29
#2016-09-19| 939.25
#2016-09-20| 937.04
#2016-09-21| 937.43
#2016-09-22| 948.58
#2016-09-23| 946.40
#2016-09-26| 929.92
#2016-09-27| 933.97
#2016-09-28| 936.40
#2016-09-29| 934.23
#2016-09-30| 928.68
#2016-10-03| 940.94
#2016-10-04| 948.49
#2016-10-05| 948.27
#2016-10-06| 946.44
#2016-10-07| 944.05
#2016-10-10| 944.20
#2016-10-11| 939.43
#2016-10-12| 937.63
#2016-10-13| 926.57
#2016-10-14| 932.27
#2016-10-17| 929.86
#2016-10-18| 946.95
#2016-10-19| 951.70
#2016-10-20| 950.94
#2016-10-21| 949.85
#2016-10-24| 954.66
#2016-10-25| 957.51
#2016-10-26| 951.38
#2016-10-27| 944.68
#2016-10-28| 944.13
#2016-10-31| 947.58
#2016-11-01| 942.61
#2016-11-02| 929.91
#2016-11-03| 921.81
#2016-11-04| 919.74
#2016-11-07| 936.41
#2016-11-08| 945.64
#2016-11-09| 915.87
#2016-11-10| 910.22
#2016-11-11| 873.88
#2016-11-14| 869.85
#2016-11-15| 863.77
#2016-11-16| 868.17
#2016-11-17| 874.84
#2016-11-18| 874.31
#2016-11-21| 868.05
#2016-11-22| 874.56
#2016-11-23| 874.53
#2016-11-24| 866.27
#2016-11-25| 866.85
#2016-11-28| 877.86
#2016-11-29| 878.95
#2016-11-30| 878.49
#2016-12-01| 874.01
#2016-12-02| 864.64
#2016-12-05| 865.21
#2016-12-06| 873.40
#2016-12-07| 882.07
#2016-12-08| 894.78
#2016-12-09| 895.52
#2016-12-12| 882.99
#2016-12-13| 889.93
#2016-12-14| 887.18
#2016-12-15| 878.02
#2016-12-16| 875.47
#2016-12-19| 869.60
#2016-12-20| 865.98
#2016-12-21| 865.83
#2016-12-22| 857.72
#2016-12-23| 857.31
#2016-12-26| 856.13
#2016-12-27| 859.15
#2016-12-28| 867.74
#2016-12-29| 874.53
#2016-12-30| 880.10
#2017-01-02| 882.47
#2017-01-03| 881.67
#2017-01-04| 886.60
#2017-01-05| 896.83
#2017-01-06| 896.56
#2017-01-09| 893.56
#2017-01-10| 901.84
#2017-01-11| 900.70
#2017-01-12| 906.89
#2017-01-13| 906.05
#2017-01-16| 900.90
#2017-01-17| 905.21
#2017-01-18| 905.67
#2017-01-19| 906.27
#2017-01-20| 905.46
#2017-01-23| 919.28
#2017-01-24| 926.45
#2017-01-25| 930.14
#2017-01-26| 932.38
#2017-01-27| 932.37
#2017-01-30| 931.63
#2017-01-31| 926.02
#2017-02-01| 929.34
#2017-02-02| 932.67
#2017-02-03| 934.83
#2017-02-06| 940.97
#2017-02-07| 938.66
#2017-02-08| 948.52
#2017-02-09| 955.37
#2017-02-10| 961.16
#2017-02-13| 970.24
#2017-02-14| 966.62
#2017-02-15| 969.43
#2017-02-16| 971.14
#2017-02-17| 962.81
#2017-02-20| 966.05
#2017-02-21| 965.65
#2017-02-22| 968.91
#2017-02-23| 966.90
#2017-02-24| 960.49
#2017-02-27| 958.43
#2017-02-28| 955.42
#2017-03-01| 955.88
#2017-03-02| 956.30
#2017-03-03| 954.59
#2017-03-06| 965.48
#2017-03-07| 966.48
#2017-03-08| 962.31
#2017-03-09| 953.01
#2017-03-10| 958.47
#2017-03-13| 963.74
#2017-03-14| 965.84
#2017-03-15| 970.76
#2017-03-16| 988.83
#2017-03-17| 991.43
#2017-03-20| 995.11
#2017-03-21| 997.91
#2017-03-22| 990.11
#2017-03-23| 994.71
#2017-03-24| 996.23
#2017-03-27| 990.03
#2017-03-28| 995.13
#2017-03-29| 994.11
#2017-03-30| 996.42
#2017-03-31| 987.20
#2017-04-03| 993.66
#2017-04-04| 995.06
#2017-04-05|1010.17
#2017-04-06|1005.21
#2017-04-07|1001.44
#2017-04-10|1002.43
#2017-04-11|1002.39
#2017-04-12|1006.87
#2017-04-13|1010.19
#2017-04-14|1004.98
#2017-04-17|1006.70
#2017-04-18|1000.31
#2017-04-19| 995.78
#2017-04-20|1001.79
#2017-04-21|1004.81
#2017-04-24|1013.25
#2017-04-25|1022.35
#2017-04-26|1024.79
#2017-04-27|1023.05
#2017-04-28|1026.41
#2017-05-01|1027.72
#2017-05-02|1036.11
#2017-05-03|1034.94
#2017-05-04|1026.52
#2017-05-05|1018.56
#2017-05-08|1023.34
#2017-05-09|1033.99
#2017-05-10|1040.76
#2017-05-11|1040.94
#2017-05-12|1036.82
#2017-05-15|1045.86
#2017-05-16|1047.20
#2017-05-17|1041.66
#2017-05-18|1013.32
#2017-05-19|1014.10
#2017-05-22|1020.01
#2017-05-23|1023.73
#2017-05-24|1025.91
#2017-05-25|1035.04
#2017-05-26|1039.33
#2017-05-29|1035.52
#2017-05-30|1036.57
#2017-05-31|1033.54
#2017-06-01|1038.17
#2017-06-02|1045.23
#2017-06-05|1048.64
#2017-06-06|1042.46
#2017-06-07|1048.19
#2017-06-08|1049.44
#2017-06-09|1049.81
#2017-06-12|1036.39
#2017-06-13|1036.67
#2017-06-14|1042.06
#2017-06-15|1033.15
#2017-06-16|1038.88
#2017-06-19|1053.03
#2017-06-20|1059.19
#2017-06-21|1052.69
#2017-06-22|1054.22
#2017-06-23|1052.00
#2017-06-26|1073.54
#2017-06-27|1072.81
#2017-06-28|1060.53
#2017-06-29|1062.76
#2017-06-30|1057.26
#2017-07-03|1059.43
#2017-07-04|1047.05
#2017-07-05|1054.63
#2017-07-06|1055.05
#2017-07-07|1050.33
#2017-07-10|1057.74
#2017-07-11|1070.02
#2017-07-12|1078.51
#2017-07-13|1081.94
#2017-07-14|1083.00
#2017-07-17|1089.56
#2017-07-18|1099.08
#2017-07-19|1104.90
#2017-07-20|1104.56
#2017-07-21|1099.09
#2017-07-24|1100.04
#2017-07-25|1098.52
#2017-07-26|1095.75
#2017-07-27|1102.31
#2017-07-28|1099.76
#2017-07-31|1099.79
#2017-08-01|1101.18
#2017-08-02|1109.63
#2017-08-03|1105.74
#2017-08-04|1111.58
#2017-08-07|1121.27
#2017-08-08|1120.94
#2017-08-09|1106.26
#2017-08-10|1086.57
#2017-08-11|1075.97
#2017-08-14|1082.09
#2017-08-15|1085.06
#2017-08-16|1094.00
#2017-08-17|1095.08
#2017-08-18|1088.93
#2017-08-21|1088.58
#2017-08-22|1095.33
#2017-08-23|1096.15
#2017-08-24|1105.07
#2017-08-25|1105.91
#2017-08-28|1110.83
#2017-08-29|1109.94
#2017-08-30|1116.04
#2017-08-31|1121.29
#2017-09-01|1127.07
#2017-09-04|1117.57
#2017-09-05|1120.87
#2017-09-06|1114.09
#2017-09-07|1119.58
#2017-09-08|1122.36
#2017-09-11|1126.90
#2017-09-12|1133.08
#2017-09-13|1127.41
#2017-09-14|1127.77
#2017-09-15|1130.46
#2017-09-18|1137.91
#2017-09-19|1128.15
#2017-09-20|1122.26
#2017-09-21|1124.61
#2017-09-22|1111.43
#2017-09-25|1086.78
#2017-09-26|1078.01
#2017-09-27|1080.16
#2017-09-28|1074.25
#2017-09-29|1082.98
#2017-10-02|1089.52
#2017-10-03|1098.18
#2017-10-04|1103.68
#2017-10-05|1104.77
#2017-10-06|1107.81
#2017-10-09|1104.44
#2017-10-10|1110.96
#2017-10-11|1112.78
#2017-10-12|1115.20
#2017-10-13|1118.93
#2017-10-16|1125.49
#2017-10-17|1121.03
#2017-10-18|1119.34
#2017-10-19|1115.45
#2017-10-20|1115.28
#2017-10-23|1105.87
#2017-10-24|1100.99
#2017-10-25|1107.93
#2017-10-26|1104.22
#2017-10-27|1102.71
#2017-10-30|1112.21
#2017-10-31|1114.85
#2017-11-01|1116.65
#2017-11-02|1115.27
#2017-11-03|1115.56
#2017-11-06|1124.26
#2017-11-07|1116.93
#2017-11-08|1116.90
#2017-11-09|1116.33
#2017-11-10|1106.69
#2017-11-13|1105.48
#2017-11-14|1098.99
#2017-11-15|1085.61
#2017-11-16|1092.21
#2017-11-17|1101.66
#2017-11-20|1097.26
#2017-11-21|1107.03
#2017-11-22|1116.08
#2017-11-23|1114.95
#2017-11-24|1114.91
#2017-11-27|1108.56
#2017-11-28|1112.33
#2017-11-29|1110.68
#2017-11-30|1089.66
#2017-12-01|1086.46
#2017-12-04|1086.48
#2017-12-05|1077.85
#2017-12-06|1056.28
#2017-12-07|1057.61
#2017-12-08|1068.78
#2017-12-11|1079.10
#2017-12-12|1066.15
#2017-12-13|1067.66
#2017-12-14|1070.04
#2017-12-15|1070.42
#2017-12-18|1081.61
#2017-12-19|1085.89
#2017-12-20|1091.12
#2017-12-21|1091.47
#2017-12-22|1096.87
#2017-12-25|1095.78
#2017-12-26|1093.80
#2017-12-27|1098.92
#2017-12-28|1108.36
#2017-12-29|1121.52
#2018-01-01|1119.63
#2018-01-02|1131.39
#2018-01-03|1134.48
#2018-01-04|1138.53
#2018-01-05|1147.29
#2018-01-08|1146.46
#2018-01-09|1139.13
#2018-01-10|1128.37
#2018-01-11|1133.66
#2018-01-12|1138.25
#2018-01-15|1139.57
#2018-01-16|1138.73
#2018-01-17|1142.81
#2018-01-18|1143.64
#2018-01-19|1154.90
#2018-01-22|1160.22
#2018-01-23|1164.88
#2018-01-24|1170.57
#2018-01-25|1171.71
#2018-01-26|1172.37
#2018-01-29|1162.51
#2018-01-30|1147.72
#2018-01-31|1153.94
#2018-02-01|1153.65
#2018-02-02|1148.08
#2018-02-05|1134.58
#2018-02-06|1097.96
#2018-02-07|1108.10
#2018-02-08|1100.71
#2018-02-09|1086.02
#2018-02-12|1091.67
#2018-02-13|1098.75
#2018-02-14|1107.20
#2018-02-15|1122.26
#2018-02-16|1115.78
#2018-02-19|1114.39
#2018-02-20|1110.06
#2018-02-21|1122.20
#2018-02-22|1113.52
#2018-02-23|1123.57
#2018-02-26|1130.52
#2018-02-27|1126.01
#2018-02-28|1117.50
#2018-03-01|1115.09
#2018-03-02|1108.95
#2018-03-05|1100.38
#2018-03-06|1109.32
#2018-03-07|1103.60
#2018-03-08|1107.19
#2018-03-09|1121.61
#2018-03-12|1133.55
#2018-03-13|1138.73
#2018-03-14|1126.77
#2018-03-15|1123.82
#2018-03-16|1117.89
#2018-03-19|1113.25
#2018-03-20|1118.21
#2018-03-21|1119.12
#2018-03-22|1116.65
#2018-03-23|1097.51
#2018-03-26|1104.33
#2018-03-27|1113.74
#2018-03-28|1093.22
#2018-03-29|1096.36
#2018-03-30|1099.44
#2018-04-02|1095.22
#2018-04-03|1101.47
#2018-04-04|1092.88
#2018-04-05|1101.84
#2018-04-06|1102.73
#2018-04-09|1106.66
#2018-04-10|1119.45
#2018-04-11|1117.32
#2018-04-12|1118.19
#2018-04-13|1116.51
#2018-04-16|1114.66
#2018-04-17|1107.57
#2018-04-18|1106.89
#2018-04-19|1109.05
#2018-04-20|1094.00
#2018-04-23|1081.45
#2018-04-24|1069.17
#2018-04-25|1057.01
#2018-04-26|1055.63
#2018-04-27|1067.70
#2018-04-30|1078.74
#2018-05-01|1077.17
#2018-05-02|1066.20
#2018-05-03|1050.24
#2018-05-04|1047.94
#2018-05-07|1058.08
#2018-05-08|1062.12
#2018-05-09|1060.85
#2018-05-10|1070.64
#2018-05-11|1085.15
#2018-05-14|1093.63
#2018-05-15|1075.56
#2018-05-16|1074.36
#2018-05-17|1063.57
#2018-05-18|1052.11
#2018-05-21|1058.37
#2018-05-22|1063.43
#2018-05-23|1050.94
#2018-05-24|1051.68
#2018-05-25|1062.94
#2018-05-28|1072.01
#2018-05-29|1063.42
#2018-05-30|1055.31
#2018-05-31|1058.53
#2018-06-01|1064.38
#2018-06-04|1073.66
#2018-06-05|1065.80
#2018-06-06|1083.30
#2018-06-07|1087.31
#2018-06-08|1073.38
#2018-06-11|1077.05
#2018-06-12|1076.75
#2018-06-13|1071.39
#2018-06-14|1058.35
#2018-06-15|1050.62
#2018-06-18|1046.99
#2018-06-19|1018.81
#2018-06-20|1021.09
#2018-06-21|1005.08
#2018-06-22|1007.94
#2018-06-25| 994.04
#2018-06-26| 992.29
#2018-06-27| 975.10
#2018-06-28| 973.07
#2018-06-29| 999.86
#2018-07-02| 988.78
#2018-07-03| 986.43
#2018-07-04| 986.41
#2018-07-05| 977.79
#2018-07-06| 984.25
#2018-07-09| 996.93
#2018-07-10| 999.76
#2018-07-11| 993.96
#2018-07-12| 999.98
#2018-07-13|1006.88
#2018-07-16|1001.59
#2018-07-17|1000.37
#2018-07-18| 997.28
#2018-07-19| 995.92
#2018-07-20| 997.53
#2018-07-23|1001.38
#2018-07-24|1015.86
#2018-07-25|1016.00
#2018-07-26|1017.79
#2018-07-27|1025.90
#2018-07-30|1026.31
#2018-07-31|1021.36
#2018-08-01|1026.22
#2018-08-02|1004.45
#2018-08-03|1009.34
#2018-08-06|1007.93
#2018-08-07|1017.91
#2018-08-08|1019.53
#2018-08-09|1016.37
#2018-08-10|1001.74
#2018-08-13| 979.08
#2018-08-14| 963.46
#2018-08-15| 948.22
#2018-08-16| 948.71
#2018-08-17| 946.73
#2018-08-20| 953.31
#2018-08-21| 966.30
#2018-08-22| 971.01
#2018-08-23| 968.59
#2018-08-24| 961.93
#2018-08-27| 977.29
#2018-08-28| 980.54
#2018-08-29| 983.66
#2018-08-30| 974.93
#2018-08-31| 977.72
#2018-09-03| 969.97
#2018-09-04| 960.45
#2018-09-05| 948.69
#2018-09-06| 945.91
#2018-09-07| 947.53
#2018-09-10| 928.17
#2018-09-11| 924.04
#2018-09-12| 919.57
#2018-09-13| 926.28
#2018-09-14| 941.28
#2018-09-17| 931.64
#2018-09-18| 928.30
#2018-09-19| 933.66
#2018-09-20| 931.87
#2018-09-21| 941.98
#2018-09-24| 930.89
#2018-09-25| 927.07
#2018-09-26| 930.97
#2018-09-27| 934.30
#2018-09-28| 934.94
#2018-10-01| 936.15
#2018-10-02| 925.29
#2018-10-03| 919.95
#2018-10-04| 896.88
#2018-10-05| 882.63
#2018-10-08| 875.22
#2018-10-09| 869.49
#2018-10-10| 874.10
#2018-10-11| 837.12
#2018-10-12| 862.03
#2018-10-15| 856.36
#2018-10-16| 867.93
#2018-10-17| 858.08
#2018-10-18| 854.92
#2018-10-19| 854.28
#2018-10-22| 860.21
#2018-10-23| 845.45
#2018-10-24| 841.40
#2018-10-25| 830.92
#2018-10-26| 814.52
#2018-10-29| 814.46
#2018-10-30| 813.89
#2018-10-31| 832.53
#2018-11-01| 846.81
#2018-11-02| 870.28
#2018-11-05| 866.08
#2018-11-06| 854.59
#2018-11-07| 862.18
#2018-11-08| 851.83
#2018-11-09| 845.08
#2018-11-12| 836.09
#2018-11-13| 834.81
#2018-11-14| 831.82
#2018-11-15| 839.03
#2018-11-16| 845.61
#2018-11-19| 850.74
#2018-11-20| 839.13
#2018-11-21| 837.88
#2018-11-22| 829.86
#2018-11-23| 826.76
#2018-11-26| 831.85
#2018-11-27| 834.01
#2018-11-28| 844.07
#2018-11-29| 854.39
#2018-11-30| 850.28
#2018-12-03| 868.79
#2018-12-04| 865.98
#2018-12-05| 850.22
#2018-12-06| 825.54
#2018-12-07| 827.89
#2018-12-10| 811.25
#2018-12-11| 815.69
#2018-12-12| 834.14
#2018-12-13| 842.17
#2018-12-14| 832.67
#2018-12-17| 831.68
#2018-12-18| 831.66
#2018-12-19| 840.83
#2018-12-20| 840.12
#2018-12-21| 834.57
#2018-12-24| 832.86
#2018-12-25| 828.10
#2018-12-26| 823.82
#2018-12-27| 828.82
#2018-12-28| 837.43
#2018-12-31| 840.57
#2019-01-01| 839.47
#2019-01-02| 830.98
#2019-01-03| 824.31
#2019-01-04| 827.43
#2019-01-07| 839.55
#2019-01-08| 839.17
#2019-01-09| 854.42
#2019-01-10| 859.10
#2019-01-11| 860.14
#2019-01-14| 857.00
#2019-01-15| 867.69
#2019-01-16| 869.96
#2019-01-17| 868.09
#2019-01-18| 874.67
#2019-01-21| 873.70
#2019-01-22| 866.02
#2019-01-23| 864.16
#2019-01-24| 869.84
#2019-01-25| 874.43
#2019-01-28| 869.91
#2019-01-29| 869.71
#2019-01-30| 871.43
#2019-01-31| 880.29
#2019-02-01| 882.52
#2019-02-04| 880.50
#2019-02-05| 882.89
#2019-02-06| 880.63
#2019-02-07| 881.09
#2019-02-08| 874.04
#2019-02-11| 872.96
#2019-02-12| 882.14
#2019-02-13| 883.11
#2019-02-14| 880.46
#2019-02-15| 874.56
#2019-02-18| 879.52
#2019-02-19| 881.27
#2019-02-20| 890.75
#2019-02-21| 896.45
#2019-02-22| 903.08
#2019-02-25| 905.21
#2019-02-26| 901.59
#2019-02-27| 893.78
#2019-02-28| 885.64
#2019-03-01| 887.54
#2019-03-04| 889.72
#2019-03-05| 892.43
#2019-03-06| 895.41
#2019-03-07| 883.30
#2019-03-08| 875.63
#2019-03-11| 879.78
#2019-03-12| 884.14
#2019-03-13| 886.48
#2019-03-14| 883.14
#2019-03-15| 888.41
#2019-03-18| 895.30
#2019-03-19| 896.22
#2019-03-20| 893.01
#2019-03-21| 896.48
#2019-03-22| 889.21
#2019-03-25| 880.68
#2019-03-26| 884.85
#2019-03-27| 881.76
#2019-03-28| 881.86
#2019-03-29| 893.29
#2019-04-01| 909.04
#2019-04-02| 915.50
#2019-04-03| 919.96
#2019-04-04| 919.15
#2019-04-05| 922.89
#2019-04-08| 926.70
#2019-04-09| 932.66
#2019-04-10| 937.55
#2019-04-11| 932.25
#2019-04-12| 935.90
#2019-04-15| 939.25
#2019-04-16| 937.60
#2019-04-17| 945.33
#2019-04-18| 942.54
#2019-04-19| 937.91
#2019-04-22| 930.94
#2019-04-23| 930.14
#2019-04-24| 925.35
#2019-04-25| 921.98
#2019-04-26| 923.57
#2019-04-29| 919.18
#2019-04-30| 917.65
#2019-05-01| 918.75
#2019-05-02| 916.40
#2019-05-03| 924.10
#2019-05-06| 901.01
#2019-05-07| 904.30
#2019-05-08| 895.74
#2019-05-09| 878.34
#2019-05-10| 883.60
#2019-05-13| 869.23
#2019-05-14| 864.53
#2019-05-15| 859.38
#2019-05-16| 847.75
#2019-05-17| 839.46
#2019-05-20| 848.55
#2019-05-21| 846.63
#2019-05-22| 843.54
#2019-05-23| 829.47
#2019-05-24| 835.66
#2019-05-27| 840.23
#2019-05-28| 840.10
#2019-05-29| 840.51
#2019-05-30| 847.04
#2019-05-31| 849.34
#2019-06-03| 854.33
#2019-06-04| 850.23
#2019-06-05| 849.97
#2019-06-06| 845.89
#2019-06-07| 851.51
#2019-06-10| 862.72
#2019-06-11| 872.49
#2019-06-12| 870.48
#2019-06-13| 869.23
#2019-06-14| 867.15
#2019-06-17| 864.36
#2019-06-18| 871.72
#2019-06-19| 889.48
#2019-06-20| 901.90
#2019-06-21| 900.72
#2019-06-24| 900.18
#2019-06-25| 893.43
#2019-06-26| 894.42
#2019-06-27| 901.97
#2019-06-28| 901.00
#2019-07-01| 912.33
#2019-07-02| 915.51
#2019-07-03| 911.97
#2019-07-04| 916.14
#2019-07-05| 910.95
#2019-07-08| 904.71
#2019-07-09| 897.97
#2019-07-10| 901.63
#2019-07-11| 907.76
#2019-07-12| 902.59
#2019-07-15| 905.92
#2019-07-16| 912.45
#2019-07-17| 904.78
#2019-07-18| 898.00
#2019-07-19| 899.58
#2019-07-22| 892.60
#2019-07-23| 892.02
#2019-07-24| 890.84
#2019-07-25| 885.79
#2019-07-26| 882.37
#2019-07-29| 880.34
#2019-07-30| 878.13
#2019-07-31| 878.28
#2019-08-01| 870.97
#2019-08-02| 851.48
#2019-08-05| 825.85
#2019-08-06| 824.21
#2019-08-07| 821.98
#2019-08-08| 832.31
#2019-08-09| 830.47
#2019-08-12| 828.16
#2019-08-13| 814.54
#2019-08-14| 813.20
#2019-08-15| 809.16
#2019-08-16| 817.95
#2019-08-19| 821.85
#2019-08-20| 826.15
#2019-08-21| 828.71
#2019-08-22| 824.05
#2019-08-23| 822.68
#2019-08-26| 808.81
#2019-08-27| 813.18
#2019-08-28| 814.47
#2019-08-29| 817.04
#2019-08-30| 833.91
#2019-09-02| 834.44
#2019-09-03| 823.50
#2019-09-04| 833.90
#2019-09-05| 847.89
#2019-09-06| 855.75
#2019-09-09| 855.25
#2019-09-10| 854.00
#2019-09-11| 861.19
#2019-09-12| 867.98
#2019-09-13| 871.60
#2019-09-16| 869.32
#2019-09-17| 860.13
#2019-09-18| 864.77
#2019-09-19| 860.05
#2019-09-20| 873.02
#2019-09-23| 872.78
#2019-09-24| 868.60
#2019-09-25| 858.81
#2019-09-26| 860.66
#2019-09-27| 856.15
#2019-09-30| 856.51
#2019-10-01| 858.23
#2019-10-02| 854.74
#2019-10-03| 857.15
#2019-10-04| 860.63
#2019-10-07| 859.60
#2019-10-08| 859.60
#2019-10-09| 855.11
#2019-10-10| 858.68
#2019-10-11| 868.68
#2019-10-14| 879.74
#2019-10-15| 880.18
#2019-10-16| 882.02
#2019-10-17| 891.04
#2019-10-18| 894.76
#2019-10-21| 895.46
#2019-10-22| 904.61
#2019-10-23| 904.77
#2019-10-24| 910.09
#2019-10-25| 906.72
#2019-10-28| 914.04
#2019-10-29| 917.02
#2019-10-30| 915.75
#2019-10-31| 915.04
#2019-11-01| 927.96
#2019-11-04| 944.30
#2019-11-05| 952.47
#2019-11-06| 950.33
#2019-11-07| 952.89
#2019-11-08| 948.25
#2019-11-11| 934.36
#2019-11-12| 937.83
#2019-11-13| 926.59
#2019-11-14| 926.24
#2019-11-15| 931.15
#2019-11-18| 934.02
#2019-11-19| 944.20
#2019-11-20| 940.12
#2019-11-21| 933.44
#2019-11-22| 933.06
#2019-11-25| 932.40
#2019-11-26| 926.75
#2019-11-27| 931.38
#2019-11-28| 929.61
#2019-11-29| 922.44
#2019-12-02| 922.13
#2019-12-03| 925.91
#2019-12-04| 923.30
#2019-12-05| 930.19
#2019-12-06| 937.40
#2019-12-09| 940.28
#2019-12-10| 937.28
#2019-12-11| 948.84
#2019-12-12| 955.14
#2019-12-13| 968.83
#2019-12-16| 972.09
#2019-12-17| 976.67
#2019-12-18| 982.17
#2019-12-19| 981.65
#2019-12-20| 974.57
#2019-12-23| 977.22
#2019-12-24| 974.04
#2019-12-25| 975.55
#2019-12-26| 978.62
#2019-12-27| 984.82
#2019-12-30| 986.33
#2019-12-31| 985.42
#2020-01-01| 985.72
#2020-01-02| 994.96
#2020-01-03| 993.77
#2020-01-06| 979.59
#2020-01-07| 974.50
#2020-01-08| 964.07
#2020-01-09| 982.68
#2020-01-10| 989.93
#2020-01-13| 996.17
#2020-01-14| 999.90
#2020-01-15| 994.67
#2020-01-16| 998.27
#2020-01-17|1005.77
#2020-01-20|1005.66
#2020-01-21| 994.62
#2020-01-22|1000.37
#2020-01-23| 996.33
#2020-01-24| 996.60
#2020-01-27| 986.29
#2020-01-28| 984.48
#2020-01-29| 981.43
#2020-01-30| 935.40
#2020-01-31| 928.20
#2020-02-03| 924.84
#2020-02-04| 940.78
#2020-02-05| 944.53
#2020-02-06| 955.00
#2020-02-07| 939.08
#2020-02-10| 931.78
#2020-02-11| 946.32
#2020-02-12| 957.79
#2020-02-13| 952.95
#2020-02-14| 950.63
#2020-02-17| 949.33
#2020-02-18| 940.19
#2020-02-19| 950.70
#2020-02-20| 941.51
#2020-02-21| 935.16
#2020-02-24| 915.14
#2020-02-25| 917.16
#2020-02-26| 893.88
#2020-02-27| 876.52
#2020-02-28| 854.03
#2020-03-02| 865.42
#2020-03-03| 876.58
#2020-03-04| 879.60
#2020-03-05| 879.29
#2020-03-06| 855.02
#2020-03-09| 807.95
#2020-03-10| 825.31
#2020-03-11| 807.99
#2020-03-12| 736.50
#2020-03-13| 744.73
#2020-03-16| 687.43
#2020-03-17| 679.61
#2020-03-18| 651.83
#2020-03-19| 622.18
#2020-03-20| 661.82
#2020-03-23| 615.60
#2020-03-24| 643.53
#2020-03-25| 671.82
#2020-03-26| 687.09
#2020-03-27| 674.49
#2020-03-30| 660.31
#2020-03-31| 666.25
#2020-04-01| 658.02
#2020-04-02| 661.46
#2020-04-03| 655.51
#2020-04-06| 667.27
#2020-04-07| 693.59
#2020-04-08| 705.93
#2020-04-09| 714.31
#2020-04-10| 715.42
#2020-04-13| 710.93
#2020-04-14| 724.09
#2020-04-15| 723.21
#2020-04-16| 710.93
#2020-04-17| 730.09
#2020-04-20| 734.34
#2020-04-21| 713.70
#2020-04-22| 720.03
#2020-04-23| 720.46
#2020-04-24| 708.58
#2020-04-27| 722.32
#2020-04-28| 733.53
#2020-04-29| 745.38
#2020-04-30| 755.08
#2020-05-01| 752.27
#2020-05-04| 730.90
#2020-05-05| 733.93
#2020-05-06| 736.91
#2020-05-07| 735.07
#2020-05-08| 746.50
#2020-05-11| 758.70
#2020-05-12| 748.49
#2020-05-13| 752.10
#2020-05-14| 745.71
#2020-05-15| 743.42
#2020-05-18| 731.97
#2020-05-19| 741.64
#2020-05-20| 747.96
#2020-05-21| 750.42
#2020-05-22| 733.63
#2020-05-25| 742.12
#2020-05-26| 757.93
#2020-05-27| 765.62
#2020-05-28| 763.17
#2020-05-29| 764.73
#2020-06-01| 782.29
#2020-06-02| 795.21
#2020-06-03| 815.94
#2020-06-04| 820.05
#2020-06-05| 830.11
#2020-06-08| 840.38
#2020-06-09| 841.72
#2020-06-10| 836.78
#2020-06-11| 818.10
#2020-06-12| 816.50
#2020-06-15| 799.95
#2020-06-16| 818.31
#2020-06-17| 818.77
#2020-06-18| 819.16
#2020-06-19| 825.51
#2020-06-22| 824.78
#2020-06-23| 831.11
#2020-06-24| 835.10
#2020-06-25| 834.51
#2020-06-26| 832.72
#2020-06-29| 830.36
#2020-06-30| 833.57
#2020-07-01| 840.97
#2020-07-02| 851.74
#2020-07-03| 860.89
#2020-07-06| 881.75
#2020-07-07| 877.48
#2020-07-08| 877.86
#2020-07-09| 875.91
#2020-07-10| 863.00
#2020-07-13| 873.29
#2020-07-14| 857.35
#2020-07-15| 860.80
#2020-07-16| 857.89
#2020-07-17| 864.91
#2020-07-20| 868.95
#2020-07-21| 880.35
#2020-07-22| 890.50
#2020-07-23| 884.21
#2020-07-24| 866.53
#2020-07-27| 871.86
#2020-07-28| 872.83
#2020-07-29| 875.81
#2020-07-30| 877.82
#2020-07-31| 880.53
#2020-08-03| 875.03
#2020-08-04| 881.26
#2020-08-05| 891.86
#2020-08-06| 894.60
#2020-08-07| 889.25
#2020-08-10| 891.86
#2020-08-11| 892.51
#2020-08-12| 894.56
#2020-08-13| 899.80
#2020-08-14| 899.82
#2020-08-17| 902.17
#2020-08-18| 896.97
#2020-08-19| 883.85
#2020-08-20| 868.53
#2020-08-21| 875.08
#2020-08-24| 882.10
#2020-08-25| 884.37
#2020-08-26| 878.09
#2020-08-27| 876.93
#2020-08-28| 884.27
#2020-08-31| 863.81
#2020-09-01| 875.19
#2020-09-02| 880.90
#2020-09-03| 877.20
#2020-09-04| 872.06
#2020-09-07| 865.60
#2020-09-08| 864.36
#2020-09-09| 866.44
#2020-09-10| 862.73
#2020-09-11| 864.10
#2020-09-14| 877.96
#2020-09-15| 880.25
#2020-09-16| 886.43
#2020-09-17| 881.92
#2020-09-18| 883.16
#2020-09-21| 867.30
#2020-09-22| 860.04
#2020-09-23| 850.16
#2020-09-24| 839.43
#2020-09-25| 845.90
#2020-09-28| 848.38
#2020-09-29| 849.27
#2020-09-30| 855.13
#2020-10-01| 865.16
#2020-10-02| 863.71
#2020-10-05| 871.19
#2020-10-06| 884.21
#2020-10-07| 886.26
#2020-10-08| 895.27
#2020-10-09| 894.99
#2020-10-12| 898.55
#2020-10-13| 895.31
#2020-10-14| 895.05
#2020-10-15| 888.70
#2020-10-16| 886.96
#2020-10-19| 886.01
#2020-10-20| 895.39
#2020-10-21| 893.49
#2020-10-22| 895.35
#2020-10-23| 899.44
#2020-10-26| 891.14
#2020-10-27| 897.15
#2020-10-28| 875.03
#2020-10-29| 872.32
#2020-10-30| 868.43
#2020-11-02| 868.08
#2020-11-03| 875.30
#2020-11-04| 893.20
#2020-11-05| 928.35
#2020-11-06| 930.94
#2020-11-09| 948.57
#2020-11-10| 963.77
#2020-11-11| 973.66
#2020-11-12| 964.75
#2020-11-13| 966.36
#2020-11-16| 972.82
#2020-11-17| 983.71
#2020-11-18| 989.03
#2020-11-19| 982.98
#2020-11-20| 985.64
#2020-11-23| 990.04
#2020-11-24| 994.17
#2020-11-25| 987.93
#2020-11-26| 987.76
#2020-11-27| 987.97
#2020-11-30| 973.76
#2020-12-01| 999.50
#2020-12-02|1005.49
#2020-12-03|1021.19
#2020-12-04|1026.50
#2020-12-07|1029.32
#2020-12-08|1033.27
#2020-12-09|1031.33
#2020-12-10|1036.77
#2020-12-11|1035.93
#2020-12-14|1035.47
#2020-12-15|1043.27
#2020-12-16|1058.62
#2020-12-17|1068.03
#2020-12-18|1065.19
#2020-12-21|1048.89
#2020-12-22|1046.92
#2020-12-23|1052.40
#2020-12-24|1060.59
#2020-12-25|1061.01
#2020-12-28|1067.89
#2020-12-29|1077.96
#2020-12-30|1088.83
#2020-12-31|1094.01
#2021-01-01|1097.07
#2021-01-04|1096.18
#2021-01-05|1103.61
#2021-01-06|1102.86
#2021-01-07|1117.44
#2021-01-08|1137.77
#2021-01-11|1125.15
#2021-01-12|1127.11
#2021-01-13|1134.68
#2021-01-14|1138.14
#2021-01-15|1118.68
#2021-01-18|1121.63
#2021-01-19|1131.25
#2021-01-20|1138.86
#2021-01-21|1132.58
#2021-01-22|1114.64
#2021-01-25|1102.56
#2021-01-26|1098.17
#2021-01-27|1080.42
#2021-01-28|1069.96
#2021-01-29|1044.50
#2021-02-01|1060.65
#2021-02-02|1087.09
#2021-02-03|1093.19
#2021-02-04|1086.82
#2021-02-05|1089.54
#2021-02-08|1103.19
#2021-02-09|1109.53
#2021-02-10|1110.59
#2021-02-11|1109.69
#2021-02-12|1111.78
#2021-02-15|1110.84
#2021-02-16|1114.84
#2021-02-17|1117.53
#2021-02-18|1108.54
#2021-02-19|1104.28
#2021-02-22|1088.51
#2021-02-23|1101.18
#2021-02-24|1100.88
#2021-02-25|1094.52
#2021-02-26|1067.76
#2021-03-01|1085.69
#2021-03-02|1091.99
#2021-03-03|1102.01
#2021-03-04|1092.98
#2021-03-05|1081.64
#2021-03-08|1059.31
#2021-03-09|1064.57
#2021-03-10|1078.31
#2021-03-11|1093.01
#2021-03-12|1083.80
#2021-03-15|1075.24
#2021-03-16|1081.72
#2021-03-17|1076.35
#2021-03-18|1072.80
#2021-03-19|1066.61
#2021-03-22|1069.20
#2021-03-23|1059.20
#2021-03-24|1043.01
#2021-03-25|1039.05
#2021-03-26|1054.88
#2021-03-29|1058.35
#2021-03-30|1067.37
#2021-03-31|1065.01
#2021-04-01|1077.10
#2021-04-02|1077.64
#2021-04-05|1075.15
#2021-04-06|1093.97
#2021-04-07|1096.57
#2021-04-08|1103.21
#2021-04-09|1094.70
#2021-04-12|1079.96
#2021-04-13|1076.26
#2021-04-14|1086.19
#2021-04-15|1094.99
#2021-04-16|1111.22
#2021-04-19|1109.44
#2021-04-20|1105.44
#2021-04-21|1107.44
#2021-04-22|1103.82
#2021-04-23|1105.45
#2021-04-26|1120.09
#2021-04-27|1123.44
#2021-04-28|1127.85
#2021-04-29|1129.11
#2021-04-30|1109.25
#2021-05-03|1124.22
#2021-05-04|1112.63
#2021-05-05|1111.47
#2021-05-06|1118.87
#2021-05-07|1121.05
#2021-05-10|1136.50
#2021-05-11|1121.77
#2021-05-12|1088.14
#2021-05-13|1073.99
#2021-05-14|1092.31
#2021-05-17|1090.01
#2021-05-18|1118.55
#2021-05-19|1121.94
#2021-05-20|1120.95
#2021-05-21|1134.05
#2021-05-24|1142.56
#2021-05-25|1151.16
#2021-05-26|1160.47
#2021-05-27|1177.19
#2021-05-28|1193.15
#2021-05-31|1197.69
#2021-06-01|1210.58
#2021-06-02|1218.86
#2021-06-03|1225.59
#2021-06-04|1224.94
#2021-06-07|1228.78
#2021-06-08|1234.16
#2021-06-09|1228.70
#2021-06-10|1234.98
#2021-06-11|1247.85
#2021-06-14|1245.59
#2021-06-15|1262.92
#2021-06-16|1252.50
#2021-06-17|1248.89
#2021-06-18|1262.73
#2021-06-21|1270.81
#2021-06-22|1267.37
#2021-06-23|1253.25
#2021-06-24|1275.90
#2021-06-25|1290.01
#2021-06-28|1303.69
#2021-06-29|1303.74
#2021-06-30|1317.66
#2021-07-01|1340.45
#2021-07-02|1334.49
#2021-07-05|1343.78
#2021-07-06|1337.37
#2021-07-07|1321.16
#2021-07-08|1310.34
#2021-07-09|1283.91
#2021-07-12|1289.93
#2021-07-13|1267.17
#2021-07-14|1249.05
#2021-07-15|1264.37
#2021-07-16|1281.08
#2021-07-19|1272.79
#2021-07-20|1263.82
#2021-07-21|1250.58
#2021-07-22|1252.05
#2021-07-23|1253.27
#2021-07-26|1220.77
#2021-07-27|1194.91
#2021-07-28|1211.04
#2021-07-29|1238.87
#2021-07-30|1210.70
#2021-08-02|1239.34
#2021-08-03|1244.38
#2021-08-04|1245.46
#2021-08-05|1238.84
#2021-08-06|1243.02
#2021-08-09|1239.93
#2021-08-10|1232.18
#2021-08-11|1224.37
#2021-08-12|1229.86
#2021-08-13|1213.69
#2021-08-16|1204.86
#2021-08-17|1196.26
#2021-08-18|1212.34
#2021-08-19|1195.85
#2021-08-20|1196.96
#2021-08-23|1224.23
#2021-08-24|1232.87
#2021-08-25|1247.66
#2021-08-26|1239.08
#2021-08-27|1248.48
#2021-08-30|1262.05
#2021-08-31|1270.00
#2021-09-01|1263.34
#2021-09-02|1261.53
#2021-09-03|1263.18
#2021-09-06|1255.82
#2021-09-07|1267.94
#2021-09-08|1257.54
#2021-09-09|1261.01
#2021-09-10|1271.29
#2021-09-13|1267.60
#2021-09-14|1257.22
#2021-09-15|1261.73
#2021-09-16|1258.97
#2021-09-17|1258.97
#2021-09-20|1240.94
#2021-09-21|1247.83
#2021-09-22|1243.66
#2021-09-23|1259.12
#2021-09-24|1269.74
#2021-09-27|1259.94
#2021-09-28|1238.41
#2021-09-29|1224.97
#2021-09-30|1223.47
#2021-10-01|1199.48
#2021-10-04|1175.85
#2021-10-05|1181.48
#2021-10-06|1165.75
#2021-10-07|1184.71
#2021-10-08|1176.55
#2021-10-11|1173.42
#2021-10-12|1159.71
#2021-10-13|1166.35
#2021-10-14|1177.24
#2021-10-15|1187.82
#2021-10-18|1184.14
#2021-10-19|1178.41
#2021-10-20|1178.82
#2021-10-21|1163.45
#2021-10-22|1146.36
#2021-10-25|1153.29
#2021-10-26|1156.50
#2021-10-27|1151.57
#2021-10-28|1139.51
#2021-10-29|1144.49
#2021-11-01|1147.78
#2021-11-02|1149.55
#2021-11-03|1167.49
#2021-11-04|1168.59
#2021-11-05|1176.84
#2021-11-08|1197.60
#2021-11-09|1197.62
#2021-11-10|1183.73
#2021-11-11|1164.66
#2021-11-12|1171.21
#2021-11-15|1173.50
#2021-11-16|1177.67
#2021-11-17|1169.93
#2021-11-18|1164.97
#2021-11-19|1154.22
#2021-11-22|1152.13
#2021-11-23|1146.79
#2021-11-24|1145.78
#2021-11-25|1152.88
#2021-11-26|1114.91
#2021-11-29|1111.39
#2021-11-30|1119.31
#2021-12-01|1123.29
#2021-12-02|1145.11
#2021-12-03|1138.82
#2021-12-06|1144.88
#2021-12-07|1166.03
#2021-12-08|1183.71
#2021-12-09|1193.35
#2021-12-10|1190.25
#2021-12-13|1181.15
#2021-12-14|1164.52
#2021-12-15|1167.44
#2021-12-16|1170.22
#2021-12-17|1165.49
#2021-12-20|1145.46
#2021-12-21|1165.51
#2021-12-22|1166.71
#2021-12-23|1180.32
#2021-12-24|1182.25
#2021-12-27|1186.74
#2021-12-28|1200.51
#2021-12-29|1197.10
#2021-12-30|1198.65
#2021-12-31|1200.61
#2022-01-03|1202.87
#2022-01-04|1201.19
#2022-01-05|1197.30
#2022-01-06|1193.73
#2022-01-07|1191.48
#2022-01-10|1185.94
#2022-01-11|1191.84
#2022-01-12|1197.01
#2022-01-13|1186.16
#2022-01-14|1189.13
#2022-01-17|1180.73
#2022-01-18|1173.74
#2022-01-19|1160.20
#2022-01-20|1168.43
#2022-01-21|1145.83
#2022-01-24|1126.89
#2022-01-25|1113.28
#2022-01-26|1122.17
#2022-01-27|1117.33
#2022-01-28|1113.47
#2022-01-31|1129.92
#2022-02-01|1135.61
#2022-02-02|1131.65
#2022-02-03|1124.03
#2022-02-04|1126.79
#2022-02-07|1139.16
#2022-02-08|1150.21
#2022-02-09|1164.88
#2022-02-10|1170.34
#2022-02-11|1158.93
#2022-02-14|1144.49
#2022-02-15|1167.00
#2022-02-16|1177.06
#2022-02-17|1175.61
#2022-02-18|1184.44
#2022-02-21|1184.23
#2022-02-22|1170.93
#2022-02-23|1176.06
#2022-02-24|1134.35
#2022-02-25|1150.10
#2022-02-28|1156.56
#2022-03-01|1170.95
#2022-03-02|1158.52
#2022-03-03|1164.14
#2022-03-04|1143.73
#2022-03-07|1104.51
#2022-03-08|1084.25
#2022-03-09|1120.00
#2022-03-10|1126.38
#2022-03-11|1123.76
#2022-03-14|1115.60
#2022-03-15|1098.23
#2022-03-16|1111.35
#2022-03-17|1149.00
#2022-03-18|1155.67
#2022-03-21|1149.12
#2022-03-22|1157.08
#2022-03-23|1158.66
#2022-03-24|1160.93
#2022-03-25|1145.65
#2022-03-28|1140.32
#2022-03-29|1149.50
#2022-03-30|1164.40
#2022-03-31|1166.83
#2022-04-01|1181.26
#2022-04-04|1187.88
#2022-04-05|1188.86
#2022-04-06|1172.48
#2022-04-07|1148.63
#2022-04-08|1162.32
#2022-04-11|1149.12
#2022-04-12|1143.90
#2022-04-13|1153.37
#2022-04-14|1152.95
#2022-04-15|1154.35
#2022-04-18|1144.65
#2022-04-19|1145.97
#2022-04-20|1155.69
#2022-04-21|1156.92
#2022-04-22|1149.60
#2022-04-25|1121.48
#2022-04-26|1123.89
#2022-04-27|1122.17
#2022-04-28|1132.04
#2022-04-29|1132.80
#2022-05-02|1126.07
#2022-05-03|1126.30
#2022-05-04|1123.22
#2022-05-05|1119.05
#2022-05-06|1099.00
#2022-05-09|1073.62
#2022-05-10|1077.02
#2022-05-11|1068.00
#2022-05-12|1049.44
#2022-05-13|1066.61
#2022-05-16|1065.66
#2022-05-17|1082.55
#2022-05-18|1087.37
#2022-05-19|1073.88
#2022-05-20|1096.31
#2022-05-23|1114.65
#2022-05-24|1100.25
#2022-05-25|1091.26
#2022-05-26|1096.15
#2022-05-27|1114.70
#2022-05-30|1126.76
#2022-05-31|1128.12
#2022-06-01|1128.65
#2022-06-02|1132.37
#2022-06-03|1130.80
#2022-06-06|1129.05
#2022-06-07|1124.06
#2022-06-08|1122.59
#2022-06-09|1106.99
#2022-06-10|1090.15
#2022-06-13|1053.96
#2022-06-14|1059.47
#2022-06-15|1055.58
#2022-06-16|1031.38
#2022-06-17|1023.11
#2022-06-20|1020.79
#2022-06-21|1032.69
#2022-06-22|1009.15
#2022-06-23|1008.63
#2022-06-24|1023.97
#2022-06-27|1040.77
#2022-06-28|1038.84
#2022-06-29|1011.85
#2022-06-30| 996.57
#2022-07-01| 987.88
#2022-07-04| 995.01
#2022-07-05| 985.41
#2022-07-06| 982.85
#2022-07-07| 992.90
#2022-07-08|1002.17
#2022-07-11| 995.56
#2022-07-12| 976.65
#2022-07-13| 981.70
#2022-07-14| 985.42
#2022-07-15| 986.59
#2022-07-18| 999.04
#2022-07-19|1009.48
#2022-07-20|1002.05
#2022-07-21|1009.08
#2022-07-22|1010.11
#2022-07-25|1010.66
#2022-07-26|1007.48
#2022-07-27|1018.40
#2022-07-28|1032.51
#2022-07-29|1042.57
#2022-08-01|1050.64
#2022-08-02|1045.03
#2022-08-03|1044.82
#2022-08-04|1052.95
#2022-08-05|1063.17
#2022-08-08|1069.46
#2022-08-09|1069.65
#2022-08-10|1070.27
#2022-08-11|1076.64
#2022-08-12|1086.16
#2022-08-15|1081.27
#2022-08-16|1084.06
#2022-08-17|1089.08
#2022-08-18|1091.07
#2022-08-19|1078.73
#2022-08-22|1055.41
#2022-08-23|1056.35
#2022-08-24|1058.58
#2022-08-25|1065.55
#2022-08-26|1069.02
#2022-08-29|1054.90
#2022-08-30|1060.62
#2022-08-31|1054.42
#2022-09-01|1047.55
#2022-09-02|1046.75
#2022-09-05|1045.31
#2022-09-06|1041.02
#2022-09-07|1039.08
#2022-09-08|1042.25
#2022-09-09|1052.91
#2022-09-12|1068.50
#2022-09-13|1066.10
#2022-09-14|1058.88
#2022-09-15|1057.90
#2022-09-16|1042.88
#2022-09-19|1036.39
#2022-09-20|1047.51
#2022-09-21|1035.06
#2022-09-22|1025.61
#2022-09-23|1005.54
#2022-09-26| 978.33
#2022-09-27| 981.79
#2022-09-28| 974.01
#2022-09-29| 959.42
#2022-09-30| 962.86
#2022-10-03| 963.92
#2022-10-04| 984.60
#2022-10-05| 991.88
#2022-10-06| 991.62
#2022-10-07| 980.83
#2022-10-10| 968.93
#2022-10-11| 957.56
#2022-10-12| 948.01
#2022-10-13| 938.16
#2022-10-14| 942.72
#2022-10-17| 948.11
#2022-10-18| 962.75
#2022-10-19| 956.27
#2022-10-20| 952.11
#2022-10-21| 952.01
#2022-10-24| 945.36
#2022-10-25| 950.92
#2022-10-26| 957.76
#2022-10-27| 969.54
#2022-10-28| 962.04
#2022-10-31| 974.00
#2022-11-01| 992.62
#2022-11-02| 989.42
#2022-11-03| 989.29
#2022-11-04|1009.11
#2022-11-07|1020.38
#2022-11-08|1025.39
#2022-11-09|1025.33
#2022-11-10|1014.23
#2022-11-11|1039.83
#2022-11-14|1052.03
#2022-11-15|1062.62
#2022-11-16|1047.02
#2022-11-17|1034.33
#2022-11-18|1034.18
#2022-11-21|1029.78
#2022-11-22|1030.77
#2022-11-23|1030.57
#2022-11-24|1044.59
#2022-11-25|1039.56
#2022-11-28|1035.74
#2022-11-29|1044.61
#2022-11-30|1066.56
#2022-12-01|1068.60
#2022-12-02|1062.03
#2022-12-05|1052.38
#2022-12-06|1047.58
#2022-12-07|1043.28
#2022-12-08|1048.07
#2022-12-09|1048.91
#2022-12-12|1039.60
#2022-12-13|1042.16
#2022-12-14|1044.34
#2022-12-15|1036.67
#2022-12-16|1037.76
#2022-12-19|1038.45
#2022-12-20|1040.58
#2022-12-21|1038.23
#2022-12-22|1045.60
#2022-12-23|1035.72
#2022-12-26|1034.67
#2022-12-27|1035.89
#2022-12-28|1036.36
#2022-12-29|1037.32
#2022-12-30|1036.93
#2023-01-02|1036.24
#2023-01-03|1028.33
#2023-01-04|1026.90
#2023-01-05|1035.58
#2023-01-06|1045.04
#2023-01-09|1056.36
#2023-01-10|1052.33
#2023-01-11|1053.10
#2023-01-12|1056.30
#2023-01-13|1062.45
#2023-01-16|1061.04
#2023-01-17|1061.17
#2023-01-18|1068.93
#2023-01-19|1058.83
#2023-01-20|1058.75
#2023-01-23|1062.61
#2023-01-24|1062.41
#2023-01-25|1062.86
#2023-01-26|1067.29
#2023-01-27|1046.22
#2023-01-30|1047.55
#2023-01-31|1048.37
#2023-02-01|1038.74
#2023-02-02|1030.74
#2023-02-03|1031.36
#2023-02-06|1013.36
#2023-02-07|1015.58
#2023-02-08|1029.52
#2023-02-09|1025.83
#2023-02-10|1019.34
#2023-02-13|1014.09
#2023-02-14|1016.18
#2023-02-15|1014.87
#2023-02-16|1021.11
#2023-02-17|1016.96
#2023-02-20|1021.92
#2023-02-21|1018.13
#2023-02-22|1004.80
#2023-02-23|1006.26
#2023-02-24| 998.43
#2023-02-27| 993.29
#2023-02-28|1002.15
#2023-03-01|1010.36
#2023-03-02|1012.68
#2023-03-03|1027.12
#2023-03-06|1042.53
#2023-03-07|1039.66
#2023-03-08|1041.10
#2023-03-09|1031.54
#2023-03-10|1015.98
#2023-03-13|1014.83
#2023-03-14| 996.81
#2023-03-15|1004.88
#2023-03-16|1002.55
#2023-03-17|1010.98
#2023-03-20|1002.75
#2023-03-21|1005.56
#2023-03-22|1006.30
#2023-03-23|1009.49
#2023-03-24|1010.54
#2023-03-27|1011.58
#2023-03-28|1010.62
#2023-03-29|1023.78
#2023-03-30|1028.21
#2023-03-31|1022.78
#2023-04-03|1017.50
#2023-04-04|1018.32
#2023-04-05|1013.00
#2023-04-06|1013.46
#2023-04-07|1015.67
#2023-04-10|1020.56
#2023-04-11|1027.30
#2023-04-12|1035.69
#2023-04-13|1041.29
#2023-04-14|1042.62
#2023-04-17|1048.02
#2023-04-18|1043.61
#2023-04-19|1034.60
#2023-04-20|1039.14
#2023-04-21|1035.57
#2023-04-24|1036.56
#2023-04-25|1029.28
#2023-04-26|1030.02
#2023-04-27|1034.29
#2023-04-28|1046.02
#2023-05-01|1048.89
#2023-05-02|1040.61
#2023-05-03|1034.97
#2023-05-04|1039.67
#2023-05-05|1047.81
#2023-05-08|1054.10
#2023-05-09|1050.99
#2023-05-10|1057.71
#2023-05-11|1060.02
#2023-05-12|1054.25
#2023-05-15|1058.60
#2023-05-16|1059.69
#2023-05-17|1055.62
#2023-05-18|1054.74
#2023-05-19|1054.70
#2023-05-22|1064.39
#2023-05-23|1066.85
#2023-05-24|1057.08
#2023-05-25|1052.44
#2023-05-26|1058.35
#2023-05-29|1067.12
#2023-05-30|1057.06
#2023-05-31|1049.19
#2023-06-01|1055.70
#2023-06-02|1071.49
#2023-06-05|1068.35
#2023-06-06|1076.35
#2023-06-07|1078.89
#2023-06-08|1078.30
#2023-06-09|1082.98
#2023-06-12|1086.49
#2023-06-13|1093.39
#2023-06-14|1099.15
#2023-06-15|1105.65
#2023-06-16|1112.69
#2023-06-19|1104.50
#2023-06-20|1101.38
#2023-06-21|1094.15
#2023-06-22|1086.40
#2023-06-23|1077.26
#2023-06-26|1077.67
#2023-06-27|1081.14
#2023-06-28|1082.79
#2023-06-29|1080.04
#2023-06-30|1075.81
#2023-07-03|1089.52
#2023-07-04|1081.50
#2023-07-05|1080.95
#2023-07-06|1068.47
#2023-07-07|1061.01
#2023-07-10|1058.58
#2023-07-11|1067.56
#2023-07-12|1074.22
#2023-07-13|1076.63
#2023-07-14|1079.03
#2023-07-17|1080.74
#2023-07-18|1085.29
#2023-07-19|1089.55
#2023-07-20|1090.03
#2023-07-21|1091.34
#2023-07-24|1094.86
#2023-07-25|1094.52
#2023-07-26|1099.55
#2023-07-27|1102.26
#2023-07-28|1110.20
#2023-07-31|1111.62
#2023-08-01|1103.79
#2023-08-02|1087.96
#2023-08-03|1085.15
#2023-08-04|1089.09
#2023-08-07|1086.92
#2023-08-08|1079.56
#2023-08-09|1083.76
#2023-08-10|1079.58
#2023-08-11|1070.10
#2023-08-14|1057.95
#2023-08-15|1058.17
#2023-08-16|1050.14
#2023-08-17|1041.23
#2023-08-18|1043.33
#2023-08-21|1042.28
#2023-08-22|1051.20
#2023-08-23|1051.14
#2023-08-24|1053.55
#2023-08-25|1051.39
#2023-08-28|1053.74
#2023-08-29|1063.88
#2023-08-30|1070.31
#2023-08-31|1052.56
#2023-09-01|1054.45
#2023-09-04|1061.82
#2023-09-05|1053.35
#2023-09-06|1046.54
#2023-09-07|1046.18
#2023-09-08|1050.38
#2023-09-11|1064.23
#2023-09-12|1060.70
#2023-09-13|1065.28
#2023-09-14|1069.45
#2023-09-15|1071.47
#2023-09-18|1061.12
#2023-09-19|1060.94
#2023-09-20|1058.77
#2023-09-21|1047.68
#2023-09-22|1051.09
#2023-09-25|1051.01
#2023-09-26|1039.36
#2023-09-27|1039.52
#2023-09-28|1034.94
#2023-09-29|1035.27
#2023-10-02|1031.30
#2023-10-03|1015.80
#2023-10-04|1011.71
#2023-10-05|1009.23
#2023-10-06|1013.79
#2023-10-09|1009.23
#2023-10-10|1025.46
#2023-10-11|1030.22
#2023-10-12|1031.14
#2023-10-13|1018.53
#2023-10-16|1015.22
#2023-10-17|1014.38
#2023-10-18|1006.09
#2023-10-19|1004.70
#2023-10-20| 996.52
#2023-10-23| 990.73
#2023-10-24| 987.15
#2023-10-25| 978.55
#2023-10-26| 971.67
#2023-10-27| 973.18
#2023-10-30| 976.85
#2023-10-31| 973.71
#2023-11-01| 970.24
#2023-11-02| 982.99
#2023-11-03|1007.05
#2023-11-06|1014.94
#2023-11-07|1009.15
#2023-11-08|1008.91
#2023-11-09|1003.98
#2023-11-10|1002.62
#2023-11-13|1005.33
#2023-11-14|1019.92
#2023-11-15|1029.80
#2023-11-16|1032.23
#2023-11-17|1037.90
#2023-11-20|1040.06
#2023-11-21|1042.89
#2023-11-22|1038.49
#2023-11-23|1041.08
#2023-11-24|1044.09
#2023-11-27|1043.55
#2023-11-28|1054.00
#2023-11-29|1056.85
#2023-11-30|1058.40
#2023-12-01|1063.67
#2023-12-04|1071.65
#2023-12-05|1083.47
#2023-12-06|1085.47
#2023-12-07|1084.71
#2023-12-08|1081.07
#2023-12-11|1082.56
#2023-12-12|1081.41
#2023-12-13|1086.94
#2023-12-14|1108.39
#2023-12-15|1126.98
#2023-12-18|1128.96
#2023-12-19|1132.17
#2023-12-20|1117.04
#2023-12-21|1127.65
#2023-12-22|1133.77
#2023-12-25|1128.90
#2023-12-26|1139.49
#2023-12-27|1143.60
#2023-12-28|1149.71
#2023-12-29|1150.42
#2024-01-01|1153.02
#2024-01-02|1148.26
#2024-01-03|1139.33
#2024-01-04|1145.77
#2024-01-05|1154.01
#2024-01-08|1153.69
#2024-01-09|1135.57
#2024-01-10|1136.54
#2024-01-11|1135.34
#2024-01-12|1140.74
#2024-01-15|1140.16
#2024-01-16|1122.58
#2024-01-17|1097.65
#2024-01-18|1090.67
#2024-01-19|1097.94
#2024-01-22|1090.59
#2024-01-23|1086.94
#2024-01-24|1095.47
#2024-01-25|1094.58
#2024-01-26|1100.10
#2024-01-29|1112.91
#2024-01-30|1098.90
#2024-01-31|1093.01
#2024-02-01|1103.42
#2024-02-02|1109.61
#2024-02-05|1105.36
#2024-02-06|1117.91
#2024-02-07|1119.17
#2024-02-08|1118.29
#2024-02-09|1118.16
#2024-02-12|1114.09
#2024-02-13|1111.88
#2024-02-14|1120.41
#2024-02-15|1119.76
#2024-02-16|1128.54
#2024-02-19|1130.79
#2024-02-20|1138.05
#2024-02-21|1133.84
#2024-02-22|1146.86
#2024-02-23|1144.03
#2024-02-26|1148.55
#2024-02-27|1153.74
#2024-02-28|1141.22
#2024-02-29|1155.48
#2024-03-01|1156.63
#2024-03-04|1161.20
#2024-03-05|1156.07
#2024-03-06|1158.02
#2024-03-07|1164.16
#2024-03-08|1164.55
#2024-03-11|1170.65
#2024-03-12|1168.15
#2024-03-13|1159.75
#2024-03-14|1171.35
#2024-03-15|1157.22
#2024-03-18|1151.14
#2024-03-19|1145.21
#2024-03-20|1150.49
#2024-03-21|1171.33
#2024-03-22|1166.89
#2024-03-25|1167.32
#2024-03-26|1169.23
#2024-03-27|1174.22
#2024-03-28|1177.46
#2024-03-29|1177.61
#2024-04-01|1181.03
#2024-04-02|1188.15
#2024-04-03|1181.05
#2024-04-04|1184.28
#2024-04-05|1187.71
#2024-04-08|1192.03
#2024-04-09|1197.98
#2024-04-10|1192.69
#2024-04-11|1188.62
#2024-04-12|1180.64
#2024-04-15|1164.27
#2024-04-16|1143.86
#2024-04-17|1146.75
#2024-04-18|1148.79
#2024-04-19|1140.21
#2024-04-22|1151.44
#2024-04-23|1159.62
#2024-04-24|1167.68
#2024-04-25|1170.37
#2024-04-26|1187.70
#2024-04-29|1196.52
#2024-04-30|1192.63
#2024-05-01|1192.57
#2024-05-02|1196.93
#2024-05-03|1204.27
#2024-05-06|1202.08
#2024-05-07|1200.34
#2024-05-08|1196.74
#2024-05-09|1189.23
#2024-05-10|1203.78
#2024-05-13|1222.08
#2024-05-14|1229.42
#2024-05-15|1230.49
#2024-05-16|1242.27
#2024-05-17|1243.94
#2024-05-20|1244.92
#2024-05-21|1247.37
#2024-05-22|1249.27
#2024-05-23|1254.71
#2024-05-24|1251.77
#2024-05-27|1265.17
#2024-05-28|1259.64
#2024-05-29|1244.67
#2024-05-30|1232.27
#2024-05-31|1229.05
#2024-06-03|1252.31
#2024-06-04|1190.67
#2024-06-05|1216.89
#2024-06-06|1233.63
#2024-06-07|1235.98
#2024-06-10|1231.69
#2024-06-11|1213.14
#2024-06-12|1208.12
#2024-06-13|1217.50
#2024-06-14|1229.29
#2024-06-17|1224.38
#2024-06-18|1233.41
#2024-06-19|1235.32
#2024-06-20|1241.37
#2024-06-21|1238.68
#2024-06-24|1235.77
#2024-06-25|1239.14
#2024-06-26|1231.88
#2024-06-27|1228.89
#2024-06-28|1231.92
#2024-07-01|1228.62
#2024-07-02|1216.80
#2024-07-03|1229.48
#2024-07-04|1238.25
#2024-07-05|1235.48
#2024-07-08|1235.77
#2024-07-09|1243.04
#2024-07-10|1250.54
#2024-07-11|1260.23
#2024-07-12|1255.71
#2024-07-15|1251.51
#2024-07-16|1247.77
#2024-07-17|1244.16
#2024-07-18|1231.39
#2024-07-19|1216.00
#2024-07-22|1206.88
#2024-07-23|1211.91
#2024-07-24|1206.64
#2024-07-25|1202.20
#2024-07-26|1214.25
#2024-07-29|1211.31
#2024-07-30|1213.22
#2024-07-31|1237.33
#2024-08-01|1249.34
#2024-08-02|1214.42
#2024-08-05|1166.12
#2024-08-06|1177.62
#2024-08-07|1200.80
#2024-08-08|1195.54
#2024-08-09|1210.83
#2024-08-12|1217.64
#2024-08-13|1214.46
#2024-08-14|1220.35
#2024-08-15|1226.05
#2024-08-16|1242.68
#2024-08-19|1249.77
#2024-08-20|1254.97
#2024-08-21|1254.96
#2024-08-22|1255.42
#2024-08-23|1255.69
#2024-08-26|1258.82
#2024-08-27|1251.53
#2024-08-28|1247.01
#2024-08-29|1241.79
#2024-08-30|1248.21
#2024-09-02|1240.33
#2024-09-03|1236.67
#2024-09-04|1227.55
#2024-09-05|1229.87
#2024-09-06|1226.81
#2024-09-09|1212.51
#2024-09-10|1216.75
#2024-09-11|1220.77
#2024-09-12|1240.06
#2024-09-13|1250.48
#2024-09-16|1253.39
#2024-09-17|1253.57
#2024-09-18|1248.26
#2024-09-19|1256.60
#2024-09-20|1257.91
#2024-09-23|1268.28
#2024-09-24|1287.33
#2024-09-25|1292.85
#2024-09-26|1298.39
#2024-09-27|1316.96
#2024-09-30|1300.34
#2024-10-01|1300.81
#2024-10-02|1306.79
#2024-10-03|1281.86
#2024-10-04|1267.24
#2024-10-07|1262.28
#2024-10-08|1260.06
#2024-10-09|1248.98
#2024-10-10|1253.01
#2024-10-11|1242.43
#2024-10-14|1250.21
#2024-10-15|1248.42
#2024-10-16|1247.91
#2024-10-17|1240.93
#2024-10-18|1246.95
#2024-10-21|1243.98
#2024-10-22|1236.95
#2024-10-23|1229.66
#2024-10-24|1226.06
#2024-10-25|1223.79
#2024-10-28|1234.23
#2024-10-29|1236.36
#2024-10-30|1231.08
#2024-10-31|1224.23
#2024-11-01|1230.48
#2024-11-04|1230.49
#2024-11-05|1236.20
#2024-11-06|1243.07
#2024-11-07|1238.25
#2024-11-08|1230.80
#2024-11-11|1215.54
#2024-11-12|1194.02
#2024-11-13|1183.02
#2024-11-14|1173.09
#2024-11-15|1177.54
#2024-11-18|1181.93
#2024-11-19|1191.72
#2024-11-20|1189.66
#2024-11-21|1164.11
#2024-11-22|1171.72
#2024-11-25|1178.77
#2024-11-26|1166.28
#2024-11-27|1167.16
#2024-11-28|1158.50
#2024-11-29|1159.30
#2024-12-02|1162.63
#2024-12-03|1177.50
#2024-12-04|1181.83
#2024-12-05|1180.04
#2024-12-06|1180.88
#2024-12-09|1188.66
#2024-12-10|1185.25
#2024-12-11|1188.39
#2024-12-12|1184.50
#2024-12-13|1185.87
#2024-12-16|1180.19
#2024-12-17|1167.26
#2024-12-18|1164.28
#2024-12-19|1146.28
#2024-12-20|1137.64
#2024-12-23|1143.06
#2024-12-24|1147.42
#2024-12-25|1147.32
#2024-12-26|1151.60
#2024-12-27|1146.13
#2024-12-30|1143.41
#2024-12-31|1142.95
#2025-01-01|1144.27
#2025-01-02|1144.88
#2025-01-03|1136.52
#2025-01-06|1131.22
#2025-01-07|1144.40
#2025-01-08|1134.24
#2025-01-09|1119.60
#2025-01-10|1105.99
#2025-01-13|1074.03
#2025-01-14|1095.26
#2025-01-15|1097.21
#2025-01-16|1106.73
#2025-01-17|1113.72
#2025-01-20|1118.72
#2025-01-21|1112.79
#2025-01-22|1121.47
#2025-01-23|1122.76
#2025-01-24|1123.15
#2025-01-27|1107.02
#2025-01-28|1105.42
#2025-01-29|1110.56
#2025-01-30|1118.22
#2025-01-31|1119.70
#2025-02-03|1085.20
#2025-02-04|1094.98
#2025-02-05|1105.62
#2025-02-06|1110.90
#2025-02-07|1108.99
#2025-02-10|1100.41
#2025-02-11|1098.57
#2025-02-12|1101.27
#2025-02-13|1104.27
#2025-02-14|1099.66
#2025-02-17|1105.51
#2025-02-18|1103.49
#2025-02-19|1102.36
#2025-02-20|1109.22
#2025-02-21|1107.18
#2025-02-24|1102.04
#2025-02-25|1094.96
#2025-02-26|1092.81
#2025-02-27|1088.91
#2025-02-28|1076.48
#2025-03-03|1074.75
#2025-03-04|1069.38
#2025-03-05|1095.65
#2025-03-06|1105.23
#2025-03-07|1108.41
#2025-03-10|1100.43
#2025-03-11|1094.76
#2025-03-12|1096.15
#2025-03-13|1095.14
#2025-03-14|1105.55
#2025-03-17|1122.45
#2025-03-18|1134.59
#2025-03-19|1133.41
#2025-03-20|1134.75
#2025-03-21|1126.21
#2025-03-24|1131.01
#2025-03-25|1122.89
#2025-03-26|1126.74
#2025-03-27|1125.68
#2025-03-28|1113.06
#2025-03-31|1095.49
#2025-04-01|1100.37
#2025-04-02|1104.93
#2025-04-03|1103.72
#2025-04-04|1081.58
#2025-04-07|1010.33
#2025-04-08|1002.21
#2025-04-09| 984.80
#2025-04-10|1014.45
#2025-04-11|1045.70
#2025-04-14|1059.90
#2025-04-15|1078.40
#2025-04-16|1073.67
#2025-04-17|1078.73
#2025-04-18|1080.59
#2025-04-21|1081.44
#2025-04-22|1085.87
#2025-04-23|1106.09
#2025-04-24|1107.73
#2025-04-25|1102.24
#2025-04-28|1117.69
#2025-04-29|1123.06
#2025-04-30|1117.80
#2025-05-01|1117.34
#2025-05-02|1139.36
#2025-05-05|1161.87
#2025-05-06|1155.67
#2025-05-07|1157.18
#2025-05-08|1148.01
#2025-05-09|1150.57
#2025-05-12|1174.88
#2025-05-13|1187.50
#2025-05-14|1202.35
#2025-05-15|1207.15
#2025-05-16|1223.01
#2025-05-19|1220.77
#2025-05-20|1210.45
#2025-05-21|1218.43
#2025-05-22|1219.39
#2025-05-23|1225.95
#2025-05-26|1228.52
#2025-05-27|1224.70
#2025-05-28|1224.72
#2025-05-29|1225.21
#2025-05-30|1212.32
#2025-06-02|1212.12
#2025-06-03|1215.30
#2025-06-04|1222.31
#2025-06-05|1222.24
#2025-06-06|1225.52
#2025-06-09|1229.91
#2025-06-10|1234.11
#2025-06-11|1237.03
#2025-06-12|1229.88
#2025-06-13|1220.62
#2025-06-16|1230.98
#2025-06-17|1226.29
#2025-06-18|1225.59
#2025-06-19|1206.05
#2025-06-20|1211.27
#2025-06-23|1210.29
#2025-06-24|1234.70
#2025-06-25|1241.19
#2025-06-26|1252.56
#2025-06-27|1263.46
#2025-06-30|1257.10
#2025-07-01|1270.34
#2025-07-02|1274.16
#2025-07-03|1292.68
#2025-07-04|1288.10
#2025-07-07|1270.67
#2025-07-08|1270.49
#2025-07-09|1271.86
#2025-07-10|1275.94
#2025-07-11|1270.46
#2025-07-14|1269.30
#2025-07-15|1279.52
#2025-07-16|1279.92
#2025-07-17|1286.60
#2025-07-18|1285.46
#2025-07-21|1290.65
#2025-07-22|1280.75
#2025-07-23|1289.85
#2025-07-24|1286.50
#2025-07-25|1279.15
#2025-07-28|1275.92
#2025-07-29|1277.24
#2025-07-30|1283.04
#2025-07-31|1280.39
#2025-08-01|1278.63
#2025-08-04|1290.35
#2025-08-05|1296.53
#2025-08-06|1298.01
#2025-08-07|1307.00
#2025-08-08|1300.08
#2025-08-11|1299.38
#2025-08-12|1299.97
#2025-08-13|1315.17
#2025-08-14|1310.22
#2025-08-15|1312.75
#2025-08-18|1324.55
#2025-08-19|1315.74
#2025-08-20|1306.55
#2025-08-21|1311.35
#2025-08-22|1312.93
#2025-08-25|1320.10
#2025-08-26|1308.29
#2025-08-27|1315.54
#2025-08-28|1310.38
#2025-08-29|1305.05
#2025-09-01|1304.50
#2025-09-02|1300.16
#2025-09-03|1301.41
#2025-09-04|1304.02
#2025-09-05|1322.19
#2025-09-08|1327.51
#2025-09-09|1344.73
#2025-09-10|1362.73
#2025-09-11|1360.27
#2025-09-12|1369.96
#2025-09-15|1368.11
#2025-09-16|1379.19
#2025-09-17|1385.05
#2025-09-18|1396.75
#2025-09-19|1398.08
#2025-09-22|1402.29
#2025-09-23|1393.49
#2025-09-24|1386.67
#2025-09-25|1380.99
#2025-09-26|1355.98
#2025-09-29|1356.56
#2025-09-30|1361.83
#2025-10-01|1370.50
#2025-10-02|1377.34
#2025-10-03|1395.53
#2025-10-06|1391.65
#2025-10-07|1401.45
#2025-10-08|1396.89
#2025-10-09|1404.02
#2025-10-10|1396.03
#2025-10-13|1401.24
#2025-10-14|1383.39
#2025-10-15|1408.26
#2025-10-16|1417.51
#2025-10-17|1405.22
#2025-10-20|1418.97
#2025-10-21|1421.51
#2025-10-22|1422.70
#2025-10-23|1420.00
#2025-10-24|1421.70
#2025-10-27|1440.96
#2025-10-28|1443.31
#2025-10-29|1449.37
#2025-10-30|1436.88
#2025-10-31|1430.32
#2025-11-03|1430.95
#2025-11-04|1417.74
#2025-11-05|1418.45
#2025-11-06|1423.36
#2025-11-07|1417.16
#2025-11-10|1425.44
#2025-11-11|1432.06
#2025-11-12|1438.82
#2025-11-13|1443.10
#2025-11-14|1422.00
#2025-11-17|1421.55
#2025-11-18|1403.37
#2025-11-19|1401.43
#2025-11-20|1415.27
#2025-11-21|1375.86
#2025-11-24|1376.36
#2025-11-25|1381.47
#2025-11-26|1405.21
#2025-11-27|1405.15
#2025-11-28|1405.36
#2025-12-01|1414.78
#2025-12-02|1422.11
#2025-12-03|1418.25
#2025-12-04|1423.67
#2025-12-05|1423.27
#2025-12-08|1412.21
#2025-12-09|1412.04
#2025-12-10|1407.96
#2025-12-11|1407.73
#2025-12-12|1420.77
#2025-12-15|1410.48
#2025-12-16|1388.48
#2025-12-17|1383.39
#2025-12-18|1380.90
#2025-12-19|1401.43
#2025-12-22|1416.50
#2025-12-23|1419.35
#2025-12-24|1421.44
#2025-12-25|1421.19
#2025-12-26|1421.51
#2025-12-29|1416.13
#2025-12-30|1418.43
#2025-12-31|1420.23
#2026-01-01|1422.25
#2026-01-02|1435.82
#2026-01-05|1446.10
#2026-01-06|1462.45
#2026-01-07|1468.72
#2026-01-08|1452.94
#2026-01-09|1456.22
#2026-01-12|1468.08
#2026-01-13|1458.80
#2026-01-14|1466.96
#2026-01-15|1470.26
#2026-01-16|1480.15
#2026-01-19|1481.54
#2026-01-20|1479.49
#2026-01-21|1473.25
#2026-01-22|1514.78
#2026-01-23|1501.79
#2026-01-26|1502.58
#2026-01-27|1517.73
#2026-01-28|1545.78
#2026-01-29|1530.67
#2026-01-30|1513.90
#2026-02-02|1490.99
#2026-02-03|1543.19
#2026-02-04|1544.23
#2026-02-05|1521.91
#2026-02-06|1520.64
#2026-02-09|1550.12
#2026-02-10|1554.24
#2026-02-11|1574.93
#2026-02-12|1580.55
#2026-02-13|1565.78
#2026-02-16|1573.47
#2026-02-17|1580.17
#2026-02-18|1585.53
#2026-02-19|1571.47
#2026-02-20|1583.97
#2026-02-23|1603.20
#2026-02-24|1619.31
#2026-02-25|1641.77
#2026-02-26|1647.75
#2026-02-27|1643.20
#2026-03-02|1622.01
#2026-03-03|1578.46
#2026-03-04|1529.15
#2026-03-05|1560.23
#2026-03-06|1552.55
#2026-03-09|1492.09
#2026-03-10|1538.30
#2026-03-11|1566.08
#2026-03-12|1539.53
#2026-03-13|1515.98
#2026-03-16|1512.57
#2026-03-17|1543.08
#2026-03-18|1565.69
#2026-03-19|1536.89
#2026-03-20|1531.90
#2026-03-23|1483.12
#2026-03-24|1501.95
#2026-03-25|1560.40
#2026-03-26|1540.34
#2026-03-27|1519.88
#2026-03-30|1498.78
#2026-03-31|1473.41
#2026-04-01|1532.53
#2026-04-02|1522.87
#2026-04-03|1521.88
#2026-04-06|1527.57
#2026-04-07|1546.77
#2026-04-08|1637.66
#2026-04-09|1641.02
#2026-04-10|1680.78