Table Data - Nasdaq Emerging Markets: Asia Banks Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Banks Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA3010LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 228.86 |
| 2001-04-02 | 227.86 |
| 2001-04-03 | 225.51 |
| 2001-04-04 | 212.18 |
| 2001-04-05 | 210.88 |
| 2001-04-06 | 208.91 |
| 2001-04-09 | 203.41 |
| 2001-04-10 | 202.60 |
| 2001-04-11 | 207.57 |
| 2001-04-12 | 207.81 |
| 2001-04-13 | . |
| 2001-04-16 | 207.85 |
| 2001-04-17 | 207.96 |
| 2001-04-18 | 210.13 |
| 2001-04-19 | 213.85 |
| 2001-04-20 | 211.21 |
| 2001-04-23 | 210.84 |
| 2001-04-24 | 211.32 |
| 2001-04-25 | 212.08 |
| 2001-04-26 | 211.86 |
| 2001-04-27 | 212.59 |
| 2001-04-30 | 213.79 |
| 2001-05-01 | 213.77 |
| 2001-05-02 | 220.10 |
| 2001-05-03 | 221.90 |
| 2001-05-04 | 218.63 |
| 2001-05-07 | 219.59 |
| 2001-05-08 | 217.23 |
| 2001-05-09 | 219.51 |
| 2001-05-10 | 219.89 |
| 2001-05-11 | 218.44 |
| 2001-05-14 | 216.55 |
| 2001-05-15 | 217.40 |
| 2001-05-16 | 216.92 |
| 2001-05-17 | 219.84 |
| 2001-05-18 | 218.96 |
| 2001-05-21 | 217.15 |
| 2001-05-22 | 218.92 |
| 2001-05-23 | 220.82 |
| 2001-05-24 | 220.31 |
| 2001-05-25 | 220.63 |
| 2001-05-28 | . |
| 2001-05-29 | 220.56 |
| 2001-05-30 | 219.50 |
| 2001-05-31 | 218.50 |
| 2001-06-01 | 217.67 |
| 2001-06-04 | 217.37 |
| 2001-06-05 | 214.47 |
| 2001-06-06 | 213.98 |
| 2001-06-07 | 215.43 |
| 2001-06-08 | 219.97 |
| 2001-06-11 | 221.23 |
| 2001-06-12 | 224.13 |
| 2001-06-13 | 229.81 |
| 2001-06-14 | 229.74 |
| 2001-06-15 | 227.00 |
| 2001-06-18 | 221.95 |
| 2001-06-19 | 224.03 |
| 2001-06-20 | 222.51 |
| 2001-06-21 | 221.74 |
| 2001-06-22 | 221.12 |
| 2001-06-25 | 221.36 |
| 2001-06-26 | 222.16 |
| 2001-06-27 | 222.74 |
| 2001-06-28 | 222.81 |
| 2001-06-29 | 223.28 |
| 2001-07-02 | 221.62 |
| 2001-07-03 | 221.79 |
| 2001-07-04 | . |
| 2001-07-05 | 224.47 |
| 2001-07-06 | 226.78 |
| 2001-07-09 | 225.69 |
| 2001-07-10 | 224.82 |
| 2001-07-11 | 219.31 |
| 2001-07-12 | 217.21 |
| 2001-07-13 | 217.03 |
| 2001-07-16 | 219.14 |
| 2001-07-17 | 220.82 |
| 2001-07-18 | 221.38 |
| 2001-07-19 | 223.11 |
| 2001-07-20 | 221.69 |
| 2001-07-23 | 218.04 |
| 2001-07-24 | 216.58 |
| 2001-07-25 | 217.25 |
| 2001-07-26 | 219.99 |
| 2001-07-27 | 219.94 |
| 2001-07-30 | 221.97 |
| 2001-07-31 | 220.83 |
| 2001-08-01 | 224.30 |
| 2001-08-02 | 225.86 |
| 2001-08-03 | 228.75 |
| 2001-08-06 | 225.80 |
| 2001-08-07 | 227.67 |
| 2001-08-08 | 228.14 |
| 2001-08-09 | 224.00 |
| 2001-08-10 | 224.36 |
| 2001-08-13 | 226.54 |
| 2001-08-14 | 229.55 |
| 2001-08-15 | 230.82 |
| 2001-08-16 | 232.65 |
| 2001-08-17 | 231.99 |
| 2001-08-20 | 229.75 |
| 2001-08-21 | 226.89 |
| 2001-08-22 | 227.89 |
| 2001-08-23 | 229.26 |
| 2001-08-24 | 235.19 |
| 2001-08-27 | 240.85 |
| 2001-08-28 | 238.80 |
| 2001-08-29 | 239.63 |
| 2001-08-30 | 237.59 |
| 2001-08-31 | 236.86 |
| 2001-09-03 | . |
| 2001-09-04 | 236.16 |
| 2001-09-05 | 234.90 |
| 2001-09-06 | 235.99 |
| 2001-09-07 | 236.48 |
| 2001-09-10 | 234.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 204.49 |
| 2001-09-18 | 206.45 |
| 2001-09-19 | 211.41 |
| 2001-09-20 | 209.06 |
| 2001-09-21 | 199.07 |
| 2001-09-24 | 197.33 |
| 2001-09-25 | 196.16 |
| 2001-09-26 | 195.86 |
| 2001-09-27 | 197.22 |
| 2001-09-28 | 198.52 |
| 2001-10-01 | 198.50 |
| 2001-10-02 | 198.71 |
| 2001-10-03 | 200.04 |
| 2001-10-04 | 202.34 |
| 2001-10-05 | 201.89 |
| 2001-10-08 | 199.48 |
| 2001-10-09 | 205.54 |
| 2001-10-10 | 202.74 |
| 2001-10-11 | 204.41 |
| 2001-10-12 | 205.69 |
| 2001-10-15 | 208.38 |
| 2001-10-16 | 210.70 |
| 2001-10-17 | 213.23 |
| 2001-10-18 | 213.05 |
| 2001-10-19 | 212.44 |
| 2001-10-22 | 210.26 |
| 2001-10-23 | 209.86 |
| 2001-10-24 | 213.24 |
| 2001-10-25 | 215.69 |
| 2001-10-26 | 214.76 |
| 2001-10-29 | 213.91 |
| 2001-10-30 | 211.26 |
| 2001-10-31 | 211.28 |
| 2001-11-01 | 209.77 |
| 2001-11-02 | 209.42 |
| 2001-11-05 | 209.38 |
| 2001-11-06 | 210.61 |
| 2001-11-07 | 210.69 |
| 2001-11-08 | 213.12 |
| 2001-11-09 | 227.95 |
| 2001-11-12 | 228.78 |
| 2001-11-13 | 228.47 |
| 2001-11-14 | 229.37 |
| 2001-11-15 | 237.01 |
| 2001-11-16 | 242.48 |
| 2001-11-19 | 242.50 |
| 2001-11-20 | 241.78 |
| 2001-11-21 | 246.02 |
| 2001-11-22 | . |
| 2001-11-23 | 251.59 |
| 2001-11-26 | 261.80 |
| 2001-11-27 | 256.34 |
| 2001-11-28 | 249.84 |
| 2001-11-29 | 252.09 |
| 2001-11-30 | 256.94 |
| 2001-12-03 | 257.78 |
| 2001-12-04 | 257.65 |
| 2001-12-05 | 262.22 |
| 2001-12-06 | 258.96 |
| 2001-12-07 | 259.64 |
| 2001-12-10 | 256.85 |
| 2001-12-11 | 256.12 |
| 2001-12-12 | 258.71 |
| 2001-12-13 | 258.92 |
| 2001-12-14 | 257.78 |
| 2001-12-17 | 256.03 |
| 2001-12-18 | 256.22 |
| 2001-12-19 | 258.08 |
| 2001-12-20 | 261.19 |
| 2001-12-21 | 258.31 |
| 2001-12-24 | 258.57 |
| 2001-12-25 | . |
| 2001-12-26 | 261.18 |
| 2001-12-27 | 265.53 |
| 2001-12-28 | 269.82 |
| 2001-12-31 | 270.96 |
| 2002-01-01 | . |
| 2002-01-02 | 274.92 |
| 2002-01-03 | 281.93 |
| 2002-01-04 | 291.31 |
| 2002-01-07 | 296.33 |
| 2002-01-08 | 287.56 |
| 2002-01-09 | 292.97 |
| 2002-01-10 | 287.42 |
| 2002-01-11 | 286.29 |
| 2002-01-14 | 286.36 |
| 2002-01-15 | 280.95 |
| 2002-01-16 | 284.00 |
| 2002-01-17 | 283.85 |
| 2002-01-18 | 285.19 |
| 2002-01-21 | . |
| 2002-01-22 | 287.55 |
| 2002-01-23 | 290.08 |
| 2002-01-24 | 295.70 |
| 2002-01-25 | 305.54 |
| 2002-01-28 | 308.01 |
| 2002-01-29 | 305.22 |
| 2002-01-30 | 300.98 |
| 2002-01-31 | 301.47 |
| 2002-02-01 | 299.56 |
| 2002-02-04 | 300.50 |
| 2002-02-05 | 301.92 |
| 2002-02-06 | 300.20 |
| 2002-02-07 | 296.16 |
| 2002-02-08 | 300.40 |
| 2002-02-11 | 301.44 |
| 2002-02-12 | 300.49 |
| 2002-02-13 | 302.18 |
| 2002-02-14 | 317.32 |
| 2002-02-15 | 317.49 |
| 2002-02-18 | . |
| 2002-02-19 | 311.90 |
| 2002-02-20 | 307.87 |
| 2002-02-21 | 305.43 |
| 2002-02-22 | 300.53 |
| 2002-02-25 | 299.35 |
| 2002-02-26 | 299.73 |
| 2002-02-27 | 304.56 |
| 2002-02-28 | 306.85 |
| 2002-03-01 | 309.61 |
| 2002-03-04 | 311.45 |
| 2002-03-05 | 312.96 |
| 2002-03-06 | 312.29 |
| 2002-03-07 | 310.91 |
| 2002-03-08 | 311.05 |
| 2002-03-11 | 310.64 |
| 2002-03-12 | 311.01 |
| 2002-03-13 | 312.33 |
| 2002-03-14 | 314.11 |
| 2002-03-15 | 314.54 |
| 2002-03-18 | 315.60 |
| 2002-03-19 | 318.83 |
| 2002-03-20 | 319.16 |
| 2002-03-21 | 316.28 |
| 2002-03-22 | 316.81 |
| 2002-03-25 | 310.90 |
| 2002-03-26 | 308.99 |
| 2002-03-27 | 310.38 |
| 2002-03-28 | 309.14 |
| 2002-03-29 | . |
| 2002-04-01 | 305.81 |
| 2002-04-02 | 305.65 |
| 2002-04-03 | 309.52 |
| 2002-04-04 | 315.33 |
| 2002-04-05 | 317.70 |
| 2002-04-08 | 317.82 |
| 2002-04-09 | 316.25 |
| 2002-04-10 | 316.74 |
| 2002-04-11 | 320.22 |
| 2002-04-12 | 323.97 |
| 2002-04-15 | 326.03 |
| 2002-04-16 | 324.18 |
| 2002-04-17 | 331.25 |
| 2002-04-18 | 335.40 |
| 2002-04-19 | 340.44 |
| 2002-04-22 | 342.79 |
| 2002-04-23 | 341.37 |
| 2002-04-24 | 339.43 |
| 2002-04-25 | 329.86 |
| 2002-04-26 | 329.15 |
| 2002-04-29 | 323.80 |
| 2002-04-30 | 323.91 |
| 2002-05-01 | 324.05 |
| 2002-05-02 | 331.09 |
| 2002-05-03 | 337.51 |
| 2002-05-06 | 333.87 |
| 2002-05-07 | 331.64 |
| 2002-05-08 | 335.98 |
| 2002-05-09 | 335.02 |
| 2002-05-10 | 336.80 |
| 2002-05-13 | 335.62 |
| 2002-05-14 | 334.87 |
| 2002-05-15 | 340.73 |
| 2002-05-16 | 340.24 |
| 2002-05-17 | 340.62 |
| 2002-05-20 | 339.64 |
| 2002-05-21 | 335.85 |
| 2002-05-22 | 345.43 |
| 2002-05-23 | 343.26 |
| 2002-05-24 | 345.33 |
| 2002-05-27 | . |
| 2002-05-28 | 347.71 |
| 2002-05-29 | 347.45 |
| 2002-05-30 | 346.51 |
| 2002-05-31 | 341.26 |
| 2002-06-03 | 343.66 |
| 2002-06-04 | 343.89 |
| 2002-06-05 | 339.82 |
| 2002-06-06 | 342.60 |
| 2002-06-07 | 342.73 |
| 2002-06-10 | 345.64 |
| 2002-06-11 | 342.63 |
| 2002-06-12 | 345.27 |
| 2002-06-13 | 346.63 |
| 2002-06-14 | 345.47 |
| 2002-06-17 | 343.31 |
| 2002-06-18 | 342.44 |
| 2002-06-19 | 337.27 |
| 2002-06-20 | 338.41 |
| 2002-06-21 | 336.07 |
| 2002-06-24 | 334.90 |
| 2002-06-25 | 332.18 |
| 2002-06-26 | 321.77 |
| 2002-06-27 | 323.40 |
| 2002-06-28 | 329.28 |
| 2002-07-01 | 328.30 |
| 2002-07-02 | 332.34 |
| 2002-07-03 | 333.87 |
| 2002-07-04 | . |
| 2002-07-05 | 339.63 |
| 2002-07-08 | 337.52 |
| 2002-07-09 | 345.54 |
| 2002-07-10 | 346.55 |
| 2002-07-11 | 338.32 |
| 2002-07-12 | 342.61 |
| 2002-07-15 | 339.73 |
| 2002-07-16 | 336.98 |
| 2002-07-17 | 336.97 |
| 2002-07-18 | 337.27 |
| 2002-07-19 | 335.41 |
| 2002-07-22 | 328.25 |
| 2002-07-23 | 331.25 |
| 2002-07-24 | 322.14 |
| 2002-07-25 | 322.21 |
| 2002-07-26 | 313.83 |
| 2002-07-29 | 312.86 |
| 2002-07-30 | 320.96 |
| 2002-07-31 | 318.88 |
| 2002-08-01 | 319.01 |
| 2002-08-02 | 314.67 |
| 2002-08-05 | 305.64 |
| 2002-08-06 | 309.48 |
| 2002-08-07 | 309.28 |
| 2002-08-08 | 307.58 |
| 2002-08-09 | 312.38 |
| 2002-08-12 | 315.02 |
| 2002-08-13 | 318.70 |
| 2002-08-14 | 319.33 |
| 2002-08-15 | 319.98 |
| 2002-08-16 | 321.58 |
| 2002-08-19 | 317.17 |
| 2002-08-20 | 320.15 |
| 2002-08-21 | 322.40 |
| 2002-08-22 | 321.93 |
| 2002-08-23 | 321.93 |
| 2002-08-26 | 322.01 |
| 2002-08-27 | 320.14 |
| 2002-08-28 | 318.40 |
| 2002-08-29 | 315.78 |
| 2002-08-30 | 317.95 |
| 2002-09-02 | . |
| 2002-09-03 | 314.99 |
| 2002-09-04 | 309.86 |
| 2002-09-05 | 308.55 |
| 2002-09-06 | 302.37 |
| 2002-09-09 | 298.44 |
| 2002-09-10 | 303.25 |
| 2002-09-11 | 306.29 |
| 2002-09-12 | 310.22 |
| 2002-09-13 | 301.70 |
| 2002-09-16 | 290.86 |
| 2002-09-17 | 296.43 |
| 2002-09-18 | 289.78 |
| 2002-09-19 | 290.41 |
| 2002-09-20 | 288.88 |
| 2002-09-23 | 280.97 |
| 2002-09-24 | 275.77 |
| 2002-09-25 | 273.06 |
| 2002-09-26 | 273.06 |
| 2002-09-27 | 274.36 |
| 2002-09-30 | 268.23 |
| 2002-10-01 | 271.21 |
| 2002-10-02 | 271.00 |
| 2002-10-03 | 270.82 |
| 2002-10-04 | 266.99 |
| 2002-10-07 | 259.11 |
| 2002-10-08 | 258.39 |
| 2002-10-09 | 255.46 |
| 2002-10-10 | 245.24 |
| 2002-10-11 | 248.53 |
| 2002-10-14 | 255.35 |
| 2002-10-15 | 256.36 |
| 2002-10-16 | 263.55 |
| 2002-10-17 | 267.13 |
| 2002-10-18 | 272.99 |
| 2002-10-21 | 267.35 |
| 2002-10-22 | 262.06 |
| 2002-10-23 | 265.18 |
| 2002-10-24 | 263.96 |
| 2002-10-25 | 262.34 |
| 2002-10-28 | 268.62 |
| 2002-10-29 | 269.47 |
| 2002-10-30 | 265.04 |
| 2002-10-31 | 265.07 |
| 2002-11-01 | 260.46 |
| 2002-11-04 | 263.99 |
| 2002-11-05 | 263.04 |
| 2002-11-06 | 268.88 |
| 2002-11-07 | 270.83 |
| 2002-11-08 | 269.24 |
| 2002-11-11 | 263.93 |
| 2002-11-12 | 260.46 |
| 2002-11-13 | 259.31 |
| 2002-11-14 | 258.42 |
| 2002-11-15 | 263.23 |
| 2002-11-18 | 262.03 |
| 2002-11-19 | 259.88 |
| 2002-11-20 | 260.59 |
| 2002-11-21 | 262.87 |
| 2002-11-22 | 264.55 |
| 2002-11-25 | 266.23 |
| 2002-11-26 | 264.61 |
| 2002-11-27 | 264.28 |
| 2002-11-28 | . |
| 2002-11-29 | 272.69 |
| 2002-12-02 | 271.77 |
| 2002-12-03 | 272.22 |
| 2002-12-04 | 270.02 |
| 2002-12-05 | 270.40 |
| 2002-12-06 | 269.50 |
| 2002-12-09 | 273.05 |
| 2002-12-10 | 269.88 |
| 2002-12-11 | 270.55 |
| 2002-12-12 | 276.10 |
| 2002-12-13 | 276.43 |
| 2002-12-16 | 273.65 |
| 2002-12-17 | 278.53 |
| 2002-12-18 | 279.49 |
| 2002-12-19 | 279.23 |
| 2002-12-20 | 280.21 |
| 2002-12-23 | 277.02 |
| 2002-12-24 | 275.26 |
| 2002-12-25 | . |
| 2002-12-26 | 276.37 |
| 2002-12-27 | 272.91 |
| 2002-12-30 | 266.27 |
| 2002-12-31 | 264.84 |
| 2003-01-01 | . |
| 2003-01-02 | 263.91 |
| 2003-01-03 | 269.51 |
| 2003-01-06 | 271.89 |
| 2003-01-07 | 267.04 |
| 2003-01-08 | 265.58 |
| 2003-01-09 | 262.40 |
| 2003-01-10 | 262.98 |
| 2003-01-13 | 269.15 |
| 2003-01-14 | 278.56 |
| 2003-01-15 | 277.29 |
| 2003-01-16 | 277.33 |
| 2003-01-17 | 275.50 |
| 2003-01-20 | . |
| 2003-01-21 | 278.60 |
| 2003-01-22 | 279.57 |
| 2003-01-23 | 282.91 |
| 2003-01-24 | 279.59 |
| 2003-01-27 | 275.05 |
| 2003-01-28 | 278.27 |
| 2003-01-29 | 275.27 |
| 2003-01-30 | 276.05 |
| 2003-01-31 | 276.48 |
| 2003-02-03 | 276.21 |
| 2003-02-04 | 276.93 |
| 2003-02-05 | 276.66 |
| 2003-02-06 | 276.80 |
| 2003-02-07 | 273.12 |
| 2003-02-10 | 271.26 |
| 2003-02-11 | 270.10 |
| 2003-02-12 | 272.99 |
| 2003-02-13 | 269.34 |
| 2003-02-14 | 267.86 |
| 2003-02-17 | . |
| 2003-02-18 | 274.61 |
| 2003-02-19 | 274.31 |
| 2003-02-20 | 273.87 |
| 2003-02-21 | 271.53 |
| 2003-02-24 | 275.44 |
| 2003-02-25 | 271.72 |
| 2003-02-26 | 269.49 |
| 2003-02-27 | 267.10 |
| 2003-02-28 | 263.38 |
| 2003-03-03 | 267.25 |
| 2003-03-04 | 263.82 |
| 2003-03-05 | 261.00 |
| 2003-03-06 | 259.19 |
| 2003-03-07 | 253.98 |
| 2003-03-10 | 249.92 |
| 2003-03-11 | 245.80 |
| 2003-03-12 | 237.35 |
| 2003-03-13 | 234.08 |
| 2003-03-14 | 238.18 |
| 2003-03-17 | 230.88 |
| 2003-03-18 | 236.27 |
| 2003-03-19 | 238.22 |
| 2003-03-20 | 248.84 |
| 2003-03-21 | 249.44 |
| 2003-03-24 | 245.53 |
| 2003-03-25 | 242.70 |
| 2003-03-26 | 243.17 |
| 2003-03-27 | 241.69 |
| 2003-03-28 | 239.53 |
| 2003-03-31 | 234.04 |
| 2003-04-01 | 234.32 |
| 2003-04-02 | 234.58 |
| 2003-04-03 | 234.48 |
| 2003-04-04 | 242.53 |
| 2003-04-07 | 247.72 |
| 2003-04-08 | 246.50 |
| 2003-04-09 | 242.39 |
| 2003-04-10 | 245.65 |
| 2003-04-11 | 249.22 |
| 2003-04-14 | 249.09 |
| 2003-04-15 | 253.86 |
| 2003-04-16 | 255.96 |
| 2003-04-17 | 253.08 |
| 2003-04-18 | . |
| 2003-04-21 | 253.36 |
| 2003-04-22 | 247.86 |
| 2003-04-23 | 244.97 |
| 2003-04-24 | 242.94 |
| 2003-04-25 | 236.68 |
| 2003-04-28 | 236.06 |
| 2003-04-29 | 244.15 |
| 2003-04-30 | 245.92 |
| 2003-05-01 | 245.95 |
| 2003-05-02 | 243.50 |
| 2003-05-05 | 245.19 |
| 2003-05-06 | 245.57 |
| 2003-05-07 | 249.12 |
| 2003-05-08 | 248.80 |
| 2003-05-09 | 250.30 |
| 2003-05-12 | 252.82 |
| 2003-05-13 | 250.98 |
| 2003-05-14 | 249.54 |
| 2003-05-15 | 250.33 |
| 2003-05-16 | 248.46 |
| 2003-05-19 | 246.29 |
| 2003-05-20 | 246.12 |
| 2003-05-21 | 247.89 |
| 2003-05-22 | 246.17 |
| 2003-05-23 | 250.17 |
| 2003-05-26 | . |
| 2003-05-27 | 252.02 |
| 2003-05-28 | 259.55 |
| 2003-05-29 | 262.83 |
| 2003-05-30 | 266.49 |
| 2003-06-02 | 272.23 |
| 2003-06-03 | 271.69 |
| 2003-06-04 | 273.45 |
| 2003-06-05 | 273.75 |
| 2003-06-06 | 273.14 |
| 2003-06-09 | 273.95 |
| 2003-06-10 | 274.36 |
| 2003-06-11 | 275.85 |
| 2003-06-12 | 278.22 |
| 2003-06-13 | 279.89 |
| 2003-06-16 | 279.38 |
| 2003-06-17 | 285.63 |
| 2003-06-18 | 284.15 |
| 2003-06-19 | 284.35 |
| 2003-06-20 | 285.98 |
| 2003-06-23 | 282.78 |
| 2003-06-24 | 276.72 |
| 2003-06-25 | 278.75 |
| 2003-06-26 | 277.80 |
| 2003-06-27 | 278.49 |
| 2003-06-30 | 276.88 |
| 2003-07-01 | 277.96 |
| 2003-07-02 | 282.88 |
| 2003-07-03 | 290.67 |
| 2003-07-04 | . |
| 2003-07-07 | 298.41 |
| 2003-07-08 | 302.05 |
| 2003-07-09 | 302.77 |
| 2003-07-10 | 300.35 |
| 2003-07-11 | 300.85 |
| 2003-07-14 | 308.28 |
| 2003-07-15 | 307.90 |
| 2003-07-16 | 308.41 |
| 2003-07-17 | 304.99 |
| 2003-07-18 | 300.65 |
| 2003-07-21 | 297.62 |
| 2003-07-22 | 296.03 |
| 2003-07-23 | 295.52 |
| 2003-07-24 | 298.75 |
| 2003-07-25 | 301.83 |
| 2003-07-28 | 302.05 |
| 2003-07-29 | 301.85 |
| 2003-07-30 | 298.38 |
| 2003-07-31 | 297.56 |
| 2003-08-01 | 300.67 |
| 2003-08-04 | 296.68 |
| 2003-08-05 | 294.38 |
| 2003-08-06 | 290.22 |
| 2003-08-07 | 295.00 |
| 2003-08-08 | 294.61 |
| 2003-08-11 | 295.88 |
| 2003-08-12 | 295.24 |
| 2003-08-13 | 300.32 |
| 2003-08-14 | 302.91 |
| 2003-08-15 | 303.38 |
| 2003-08-18 | 307.39 |
| 2003-08-19 | 310.45 |
| 2003-08-20 | 311.14 |
| 2003-08-21 | 322.52 |
| 2003-08-22 | 326.59 |
| 2003-08-25 | 326.80 |
| 2003-08-26 | 325.61 |
| 2003-08-27 | 325.57 |
| 2003-08-28 | 325.18 |
| 2003-08-29 | 330.30 |
| 2003-09-01 | . |
| 2003-09-02 | 333.81 |
| 2003-09-03 | 337.68 |
| 2003-09-04 | 337.25 |
| 2003-09-05 | 335.06 |
| 2003-09-08 | 334.09 |
| 2003-09-09 | 333.00 |
| 2003-09-10 | 332.34 |
| 2003-09-11 | 333.50 |
| 2003-09-12 | 332.58 |
| 2003-09-15 | 333.42 |
| 2003-09-16 | 333.55 |
| 2003-09-17 | 333.47 |
| 2003-09-18 | 328.55 |
| 2003-09-19 | 329.28 |
| 2003-09-22 | 326.01 |
| 2003-09-23 | 330.42 |
| 2003-09-24 | 334.43 |
| 2003-09-25 | 332.82 |
| 2003-09-26 | 330.22 |
| 2003-09-29 | 326.32 |
| 2003-09-30 | 326.06 |
| 2003-10-01 | 324.41 |
| 2003-10-02 | 327.78 |
| 2003-10-03 | 329.87 |
| 2003-10-06 | 330.77 |
| 2003-10-07 | 333.98 |
| 2003-10-08 | 338.76 |
| 2003-10-09 | 351.05 |
| 2003-10-10 | 360.66 |
| 2003-10-13 | 359.23 |
| 2003-10-14 | 353.15 |
| 2003-10-15 | 351.71 |
| 2003-10-16 | 354.16 |
| 2003-10-17 | 350.77 |
| 2003-10-20 | 353.05 |
| 2003-10-21 | 354.10 |
| 2003-10-22 | 352.86 |
| 2003-10-23 | 345.30 |
| 2003-10-24 | 346.48 |
| 2003-10-27 | 347.39 |
| 2003-10-28 | 351.06 |
| 2003-10-29 | 355.71 |
| 2003-10-30 | 357.80 |
| 2003-10-31 | 360.17 |
| 2003-11-03 | 364.08 |
| 2003-11-04 | 368.23 |
| 2003-11-05 | 371.30 |
| 2003-11-06 | 364.81 |
| 2003-11-07 | 368.60 |
| 2003-11-10 | 365.95 |
| 2003-11-11 | 361.46 |
| 2003-11-12 | 363.20 |
| 2003-11-13 | 369.89 |
| 2003-11-14 | 368.06 |
| 2003-11-17 | 360.19 |
| 2003-11-18 | 362.09 |
| 2003-11-19 | 349.34 |
| 2003-11-20 | 345.14 |
| 2003-11-21 | 345.77 |
| 2003-11-24 | 341.35 |
| 2003-11-25 | 346.95 |
| 2003-11-26 | 353.12 |
| 2003-11-27 | . |
| 2003-11-28 | 356.99 |
| 2003-12-01 | 360.24 |
| 2003-12-02 | 361.35 |
| 2003-12-03 | 364.28 |
| 2003-12-04 | 363.01 |
| 2003-12-05 | 357.42 |
| 2003-12-08 | 355.31 |
| 2003-12-09 | 358.42 |
| 2003-12-10 | 359.91 |
| 2003-12-11 | 362.91 |
| 2003-12-12 | 367.97 |
| 2003-12-15 | 373.45 |
| 2003-12-16 | 362.01 |
| 2003-12-17 | 360.26 |
| 2003-12-18 | 362.01 |
| 2003-12-19 | 366.60 |
| 2003-12-22 | 370.04 |
| 2003-12-23 | 369.15 |
| 2003-12-24 | 372.35 |
| 2003-12-25 | . |
| 2003-12-26 | 375.16 |
| 2003-12-29 | 382.10 |
| 2003-12-30 | 385.06 |
| 2003-12-31 | 386.90 |
| 2004-01-01 | . |
| 2004-01-02 | 391.46 |
| 2004-01-05 | 394.19 |
| 2004-01-06 | 390.64 |
| 2004-01-07 | 394.27 |
| 2004-01-08 | 396.95 |
| 2004-01-09 | 403.21 |
| 2004-01-12 | 411.17 |
| 2004-01-13 | 407.25 |
| 2004-01-14 | 408.87 |
| 2004-01-15 | 403.22 |
| 2004-01-16 | 402.16 |
| 2004-01-19 | . |
| 2004-01-20 | 405.06 |
| 2004-01-21 | 403.90 |
| 2004-01-22 | 402.96 |
| 2004-01-23 | 404.88 |
| 2004-01-26 | 402.54 |
| 2004-01-27 | 404.82 |
| 2004-01-28 | 401.59 |
| 2004-01-29 | 397.43 |
| 2004-01-30 | 397.82 |
| 2004-02-02 | 395.05 |
| 2004-02-03 | 394.70 |
| 2004-02-04 | 393.42 |
| 2004-02-05 | 396.84 |
| 2004-02-06 | 396.97 |
| 2004-02-09 | 408.71 |
| 2004-02-10 | 411.73 |
| 2004-02-11 | 413.28 |
| 2004-02-12 | 417.39 |
| 2004-02-13 | 421.90 |
| 2004-02-16 | . |
| 2004-02-17 | 426.14 |
| 2004-02-18 | 424.76 |
| 2004-02-19 | 425.83 |
| 2004-02-20 | 426.16 |
| 2004-02-23 | 419.00 |
| 2004-02-24 | 422.05 |
| 2004-02-25 | 422.67 |
| 2004-02-26 | 421.27 |
| 2004-02-27 | 423.16 |
| 2004-03-01 | 424.79 |
| 2004-03-02 | 425.11 |
| 2004-03-03 | 421.54 |
| 2004-03-04 | 428.05 |
| 2004-03-05 | 429.55 |
| 2004-03-08 | 431.97 |
| 2004-03-09 | 430.06 |
| 2004-03-10 | 419.20 |
| 2004-03-11 | 414.20 |
| 2004-03-12 | 408.56 |
| 2004-03-15 | 407.27 |
| 2004-03-16 | 403.70 |
| 2004-03-17 | 412.46 |
| 2004-03-18 | 418.30 |
| 2004-03-19 | 419.42 |
| 2004-03-22 | 412.63 |
| 2004-03-23 | 411.41 |
| 2004-03-24 | 413.32 |
| 2004-03-25 | 409.85 |
| 2004-03-26 | 414.33 |
| 2004-03-29 | 415.26 |
| 2004-03-30 | 416.97 |
| 2004-03-31 | 418.59 |
| 2004-04-01 | 419.05 |
| 2004-04-02 | 425.01 |
| 2004-04-05 | 425.20 |
| 2004-04-06 | 429.00 |
| 2004-04-07 | 427.31 |
| 2004-04-08 | 428.68 |
| 2004-04-09 | . |
| 2004-04-12 | 430.06 |
| 2004-04-13 | 429.55 |
| 2004-04-14 | 424.24 |
| 2004-04-15 | 422.82 |
| 2004-04-16 | 420.42 |
| 2004-04-19 | 418.85 |
| 2004-04-20 | 425.60 |
| 2004-04-21 | 428.01 |
| 2004-04-22 | 426.82 |
| 2004-04-23 | 432.85 |
| 2004-04-26 | 427.32 |
| 2004-04-27 | 425.61 |
| 2004-04-28 | 421.13 |
| 2004-04-29 | 409.70 |
| 2004-04-30 | 401.84 |
| 2004-05-03 | 404.05 |
| 2004-05-04 | 405.61 |
| 2004-05-05 | 404.96 |
| 2004-05-06 | 399.53 |
| 2004-05-07 | 393.97 |
| 2004-05-10 | 370.56 |
| 2004-05-11 | 371.72 |
| 2004-05-12 | 382.46 |
| 2004-05-13 | 370.81 |
| 2004-05-14 | 355.34 |
| 2004-05-17 | 334.31 |
| 2004-05-18 | 342.52 |
| 2004-05-19 | 361.28 |
| 2004-05-20 | 355.40 |
| 2004-05-21 | 361.93 |
| 2004-05-24 | 364.26 |
| 2004-05-25 | 359.94 |
| 2004-05-26 | 362.50 |
| 2004-05-27 | 368.70 |
| 2004-05-28 | 372.30 |
| 2004-05-31 | . |
| 2004-06-01 | 368.21 |
| 2004-06-02 | 364.42 |
| 2004-06-03 | 357.28 |
| 2004-06-04 | 358.22 |
| 2004-06-07 | 368.16 |
| 2004-06-08 | 368.23 |
| 2004-06-09 | 366.21 |
| 2004-06-10 | 361.30 |
| 2004-06-11 | . |
| 2004-06-14 | 348.03 |
| 2004-06-15 | 350.10 |
| 2004-06-16 | 352.33 |
| 2004-06-17 | 354.20 |
| 2004-06-18 | 347.34 |
| 2004-06-21 | 348.19 |
| 2004-06-22 | 346.37 |
| 2004-06-23 | 345.95 |
| 2004-06-24 | 354.17 |
| 2004-06-25 | 360.98 |
| 2004-06-28 | 362.17 |
| 2004-06-29 | 362.34 |
| 2004-06-30 | 363.49 |
| 2004-07-01 | 365.49 |
| 2004-07-02 | 362.88 |
| 2004-07-05 | . |
| 2004-07-06 | 369.56 |
| 2004-07-07 | 370.78 |
| 2004-07-08 | 365.44 |
| 2004-07-09 | 366.57 |
| 2004-07-12 | 365.12 |
| 2004-07-13 | 364.57 |
| 2004-07-14 | 359.35 |
| 2004-07-15 | 355.48 |
| 2004-07-16 | 356.76 |
| 2004-07-19 | 358.92 |
| 2004-07-20 | 355.18 |
| 2004-07-21 | 361.01 |
| 2004-07-22 | 359.67 |
| 2004-07-23 | 357.11 |
| 2004-07-26 | 355.24 |
| 2004-07-27 | 354.06 |
| 2004-07-28 | 356.02 |
| 2004-07-29 | 351.85 |
| 2004-07-30 | 354.83 |
| 2004-08-02 | 354.08 |
| 2004-08-03 | 355.40 |
| 2004-08-04 | 354.06 |
| 2004-08-05 | 358.85 |
| 2004-08-06 | 354.36 |
| 2004-08-09 | 357.29 |
| 2004-08-10 | 361.28 |
| 2004-08-11 | 362.82 |
| 2004-08-12 | 364.10 |
| 2004-08-13 | 363.19 |
| 2004-08-16 | 361.55 |
| 2004-08-17 | 362.29 |
| 2004-08-18 | 362.97 |
| 2004-08-19 | 366.98 |
| 2004-08-20 | 366.77 |
| 2004-08-23 | 365.45 |
| 2004-08-24 | 363.57 |
| 2004-08-25 | 368.59 |
| 2004-08-26 | 373.74 |
| 2004-08-27 | 372.86 |
| 2004-08-30 | 371.50 |
| 2004-08-31 | 371.05 |
| 2004-09-01 | 379.09 |
| 2004-09-02 | 385.13 |
| 2004-09-03 | 385.31 |
| 2004-09-06 | . |
| 2004-09-07 | 383.75 |
| 2004-09-08 | 383.71 |
| 2004-09-09 | 383.36 |
| 2004-09-10 | 385.32 |
| 2004-09-13 | 387.46 |
| 2004-09-14 | 390.75 |
| 2004-09-15 | 388.60 |
| 2004-09-16 | 391.17 |
| 2004-09-17 | 391.95 |
| 2004-09-20 | 391.81 |
| 2004-09-21 | 395.13 |
| 2004-09-22 | 389.65 |
| 2004-09-23 | 387.30 |
| 2004-09-24 | 387.43 |
| 2004-09-27 | 384.68 |
| 2004-09-28 | 383.34 |
| 2004-09-29 | 383.79 |
| 2004-09-30 | 385.52 |
| 2004-10-01 | 390.63 |
| 2004-10-04 | 401.96 |
| 2004-10-05 | 404.73 |
| 2004-10-06 | 402.31 |
| 2004-10-07 | 404.46 |
| 2004-10-08 | 406.62 |
| 2004-10-11 | 405.35 |
| 2004-10-12 | 397.26 |
| 2004-10-13 | 397.14 |
| 2004-10-14 | 391.98 |
| 2004-10-15 | 390.95 |
| 2004-10-18 | 393.00 |
| 2004-10-19 | 397.17 |
| 2004-10-20 | 392.41 |
| 2004-10-21 | 390.79 |
| 2004-10-22 | 394.29 |
| 2004-10-25 | 389.34 |
| 2004-10-26 | 389.88 |
| 2004-10-27 | 390.01 |
| 2004-10-28 | 394.08 |
| 2004-10-29 | 398.92 |
| 2004-11-01 | 402.49 |
| 2004-11-02 | 408.41 |
| 2004-11-03 | 412.92 |
| 2004-11-04 | 410.05 |
| 2004-11-05 | 413.31 |
| 2004-11-08 | 410.26 |
| 2004-11-09 | 411.74 |
| 2004-11-10 | 417.19 |
| 2004-11-11 | 417.45 |
| 2004-11-12 | 424.71 |
| 2004-11-15 | 429.11 |
| 2004-11-16 | 427.58 |
| 2004-11-17 | 435.09 |
| 2004-11-18 | 435.95 |
| 2004-11-19 | 432.80 |
| 2004-11-22 | 428.82 |
| 2004-11-23 | 434.96 |
| 2004-11-24 | 438.08 |
| 2004-11-25 | . |
| 2004-11-26 | 435.39 |
| 2004-11-29 | 441.90 |
| 2004-11-30 | 445.83 |
| 2004-12-01 | 445.50 |
| 2004-12-02 | 453.04 |
| 2004-12-03 | 451.67 |
| 2004-12-06 | 454.40 |
| 2004-12-07 | 452.71 |
| 2004-12-08 | 445.50 |
| 2004-12-09 | 443.63 |
| 2004-12-10 | 434.64 |
| 2004-12-13 | 437.05 |
| 2004-12-14 | 439.24 |
| 2004-12-15 | 444.70 |
| 2004-12-16 | 445.94 |
| 2004-12-17 | 443.87 |
| 2004-12-20 | 445.12 |
| 2004-12-21 | 446.90 |
| 2004-12-22 | 448.07 |
| 2004-12-23 | 450.97 |
| 2004-12-24 | . |
| 2004-12-27 | 451.03 |
| 2004-12-28 | 452.98 |
| 2004-12-29 | 454.84 |
| 2004-12-30 | 456.74 |
| 2004-12-31 | 460.48 |
| 2005-01-03 | 462.62 |
| 2005-01-04 | 465.99 |
| 2005-01-05 | 460.84 |
| 2005-01-06 | 456.47 |
| 2005-01-07 | 457.21 |
| 2005-01-10 | 454.52 |
| 2005-01-11 | 459.65 |
| 2005-01-12 | 459.57 |
| 2005-01-13 | 464.38 |
| 2005-01-14 | 466.73 |
| 2005-01-17 | . |
| 2005-01-18 | 474.07 |
| 2005-01-19 | 475.58 |
| 2005-01-20 | 471.10 |
| 2005-01-21 | 470.25 |
| 2005-01-24 | 468.92 |
| 2005-01-25 | 471.82 |
| 2005-01-26 | 474.43 |
| 2005-01-27 | 474.27 |
#2005-01-28| 476.63
#2005-01-31| 478.99
#2005-02-01| 477.70
#2005-02-02| 478.43
#2005-02-03| 484.81
#2005-02-04| 484.62
#2005-02-07| 487.16
#2005-02-08| 487.36
#2005-02-09| 488.13
#2005-02-10| 486.53
#2005-02-11| 489.80
#2005-02-14| 495.72
#2005-02-15| 495.50
#2005-02-16| 492.70
#2005-02-17| 489.95
#2005-02-18| 493.18
#2005-02-21| .
#2005-02-22| 494.03
#2005-02-23| 491.34
#2005-02-24| 494.69
#2005-02-25| 496.80
#2005-02-28| 505.24
#2005-03-01| 503.64
#2005-03-02| 499.90
#2005-03-03| 502.59
#2005-03-04| 506.24
#2005-03-07| 512.60
#2005-03-08| 510.77
#2005-03-09| 512.07
#2005-03-10| 507.37
#2005-03-11| 512.11
#2005-03-14| 509.22
#2005-03-15| 502.37
#2005-03-16| 507.73
#2005-03-17| 503.73
#2005-03-18| 502.79
#2005-03-21| 501.38
#2005-03-22| 494.04
#2005-03-23| 488.28
#2005-03-24| 483.51
#2005-03-25| .
#2005-03-28| 487.72
#2005-03-29| 478.40
#2005-03-30| 475.36
#2005-03-31| 479.78
#2005-04-01| 486.40
#2005-04-04| 483.15
#2005-04-05| 481.84
#2005-04-06| 480.07
#2005-04-07| 480.41
#2005-04-08| 479.84
#2005-04-11| 478.58
#2005-04-12| 476.93
#2005-04-13| 478.89
#2005-04-14| 472.95
#2005-04-15| 469.34
#2005-04-18| 461.55
#2005-04-19| 464.63
#2005-04-20| 469.05
#2005-04-21| 468.86
#2005-04-22| 472.17
#2005-04-25| 469.97
#2005-04-26| 469.94
#2005-04-27| 464.39
#2005-04-28| 459.07
#2005-04-29| 457.92
#2005-05-02| 458.25
#2005-05-03| 459.19
#2005-05-04| 464.83
#2005-05-05| 468.63
#2005-05-06| 471.15
#2005-05-09| 469.84
#2005-05-10| 469.87
#2005-05-11| 465.44
#2005-05-12| 463.32
#2005-05-13| 463.60
#2005-05-16| 463.82
#2005-05-17| 463.99
#2005-05-18| 464.78
#2005-05-19| 469.29
#2005-05-20| 468.89
#2005-05-23| 467.98
#2005-05-24| 469.52
#2005-05-25| 465.51
#2005-05-26| 464.83
#2005-05-27| 468.30
#2005-05-30| .
#2005-05-31| 466.25
#2005-06-01| 465.55
#2005-06-02| 465.96
#2005-06-03| 468.10
#2005-06-06| 469.86
#2005-06-07| 471.97
#2005-06-08| 475.97
#2005-06-09| 476.85
#2005-06-10| 478.08
#2005-06-13| 479.43
#2005-06-14| 480.02
#2005-06-15| 485.04
#2005-06-16| 479.00
#2005-06-17| 480.09
#2005-06-20| 477.08
#2005-06-21| 479.22
#2005-06-22| 485.01
#2005-06-23| 487.97
#2005-06-24| 483.15
#2005-06-27| 479.38
#2005-06-28| 478.44
#2005-06-29| 477.47
#2005-06-30| 475.99
#2005-07-01| 479.57
#2005-07-04| .
#2005-07-05| 475.50
#2005-07-06| 476.33
#2005-07-07| 472.63
#2005-07-08| 473.66
#2005-07-11| 482.49
#2005-07-12| 490.34
#2005-07-13| 493.35
#2005-07-14| 498.39
#2005-07-15| 493.20
#2005-07-18| 493.77
#2005-07-19| 495.29
#2005-07-20| 497.31
#2005-07-21| 496.30
#2005-07-22| 505.32
#2005-07-25| 518.94
#2005-07-26| 523.10
#2005-07-27| 523.81
#2005-07-28| 528.06
#2005-07-29| 535.27
#2005-08-01| 537.65
#2005-08-02| 541.83
#2005-08-03| 541.01
#2005-08-04| 535.88
#2005-08-05| 528.57
#2005-08-08| 524.02
#2005-08-09| 529.32
#2005-08-10| 536.00
#2005-08-11| 538.87
#2005-08-12| 538.83
#2005-08-15| 537.15
#2005-08-16| 531.03
#2005-08-17| 530.51
#2005-08-18| 523.00
#2005-08-19| 520.00
#2005-08-22| 529.27
#2005-08-23| 525.29
#2005-08-24| 516.77
#2005-08-25| 517.65
#2005-08-26| 514.67
#2005-08-29| 504.41
#2005-08-30| 509.04
#2005-08-31| 512.05
#2005-09-01| 523.11
#2005-09-02| 525.21
#2005-09-05| .
#2005-09-06| 526.68
#2005-09-07| 532.98
#2005-09-08| 534.09
#2005-09-09| 537.63
#2005-09-12| 542.67
#2005-09-13| 542.99
#2005-09-14| 547.02
#2005-09-15| 546.76
#2005-09-16| 547.52
#2005-09-19| 549.92
#2005-09-20| 560.40
#2005-09-21| 560.58
#2005-09-22| 560.07
#2005-09-23| 551.41
#2005-09-26| 558.76
#2005-09-27| 564.18
#2005-09-28| 570.81
#2005-09-29| 573.21
#2005-09-30| 565.80
#2005-10-03| 562.70
#2005-10-04| 573.24
#2005-10-05| 564.72
#2005-10-06| 551.54
#2005-10-07| 548.60
#2005-10-10| 558.38
#2005-10-11| 568.11
#2005-10-12| 558.77
#2005-10-13| 547.28
#2005-10-14| 544.08
#2005-10-17| 536.17
#2005-10-18| 541.81
#2005-10-19| 531.80
#2005-10-20| 531.49
#2005-10-21| 538.37
#2005-10-24| 535.05
#2005-10-25| 537.40
#2005-10-26| 541.26
#2005-10-27| 536.16
#2005-10-28| 525.21
#2005-10-31| 534.97
#2005-11-01| 552.69
#2005-11-02| 558.16
#2005-11-03| 557.37
#2005-11-04| 553.52
#2005-11-07| 550.03
#2005-11-08| 557.61
#2005-11-09| 559.70
#2005-11-10| 557.76
#2005-11-11| 568.27
#2005-11-14| 569.51
#2005-11-15| 567.96
#2005-11-16| 573.97
#2005-11-17| 576.78
#2005-11-18| 579.85
#2005-11-21| 573.89
#2005-11-22| 564.53
#2005-11-23| 577.28
#2005-11-24| .
#2005-11-25| 582.45
#2005-11-28| 582.70
#2005-11-29| 577.05
#2005-11-30| 582.17
#2005-12-01| 576.90
#2005-12-02| 576.92
#2005-12-05| 577.52
#2005-12-06| 583.29
#2005-12-07| 594.73
#2005-12-08| 595.00
#2005-12-09| 593.93
#2005-12-12| 607.98
#2005-12-13| 609.29
#2005-12-14| 615.55
#2005-12-15| 617.04
#2005-12-16| 616.85
#2005-12-19| 625.02
#2005-12-20| 620.34
#2005-12-21| 623.21
#2005-12-22| 619.96
#2005-12-23| 618.75
#2005-12-26| .
#2005-12-27| 624.23
#2005-12-28| 622.36
#2005-12-29| 625.15
#2005-12-30| 626.16
#2006-01-02| .
#2006-01-03| 630.76
#2006-01-04| 641.78
#2006-01-05| 646.55
#2006-01-06| 653.71
#2006-01-09| 656.15
#2006-01-10| 648.41
#2006-01-11| 644.25
#2006-01-12| 645.68
#2006-01-13| 647.65
#2006-01-16| .
#2006-01-17| 630.58
#2006-01-18| 615.17
#2006-01-19| 624.25
#2006-01-20| 618.97
#2006-01-23| 617.17
#2006-01-24| 629.68
#2006-01-25| 643.44
#2006-01-26| 644.76
#2006-01-27| 657.47
#2006-01-30| 655.14
#2006-01-31| 658.90
#2006-02-01| 653.90
#2006-02-02| 645.27
#2006-02-03| 635.59
#2006-02-06| 644.58
#2006-02-07| 642.27
#2006-02-08| 633.00
#2006-02-09| 641.08
#2006-02-10| 648.88
#2006-02-13| 642.54
#2006-02-14| 646.24
#2006-02-15| 641.95
#2006-02-16| 647.28
#2006-02-17| 651.55
#2006-02-20| .
#2006-02-21| 646.26
#2006-02-22| 640.94
#2006-02-23| 646.73
#2006-02-24| 646.77
#2006-02-27| 651.05
#2006-02-28| 650.06
#2006-03-01| 651.08
#2006-03-02| 651.45
#2006-03-03| 643.77
#2006-03-06| 647.78
#2006-03-07| 638.56
#2006-03-08| 631.02
#2006-03-09| 633.34
#2006-03-10| 636.17
#2006-03-13| 644.73
#2006-03-14| 646.39
#2006-03-15| 650.35
#2006-03-16| 651.39
#2006-03-17| 655.47
#2006-03-20| 660.72
#2006-03-21| 657.49
#2006-03-22| 650.12
#2006-03-23| 658.37
#2006-03-24| 665.15
#2006-03-27| 671.76
#2006-03-28| 667.75
#2006-03-29| 664.78
#2006-03-30| 666.75
#2006-03-31| 677.98
#2006-04-03| 682.67
#2006-04-04| 689.63
#2006-04-05| 695.49
#2006-04-06| 694.99
#2006-04-07| 686.75
#2006-04-10| 678.74
#2006-04-11| 675.86
#2006-04-12| 667.57
#2006-04-13| 670.75
#2006-04-14| .
#2006-04-17| 675.19
#2006-04-18| 679.10
#2006-04-19| 683.43
#2006-04-20| 681.60
#2006-04-21| 677.49
#2006-04-24| 669.46
#2006-04-25| 666.02
#2006-04-26| 674.62
#2006-04-27| 675.22
#2006-04-28| 678.16
#2006-05-01| 679.96
#2006-05-02| 697.01
#2006-05-03| 705.50
#2006-05-04| 701.52
#2006-05-05| 700.54
#2006-05-08| 716.44
#2006-05-09| 719.52
#2006-05-10| 723.88
#2006-05-11| 720.04
#2006-05-12| 711.43
#2006-05-15| 690.48
#2006-05-16| 683.78
#2006-05-17| 697.28
#2006-05-18| 679.00
#2006-05-19| 674.63
#2006-05-22| 652.65
#2006-05-23| 653.28
#2006-05-24| 652.94
#2006-05-25| 640.34
#2006-05-26| 645.81
#2006-05-29| .
#2006-05-30| 649.56
#2006-05-31| 646.03
#2006-06-01| 638.52
#2006-06-02| 651.62
#2006-06-05| 655.82
#2006-06-06| 652.02
#2006-06-07| 641.13
#2006-06-08| 621.26
#2006-06-09| 618.83
#2006-06-12| 614.67
#2006-06-13| 600.54
#2006-06-14| 601.43
#2006-06-15| 610.45
#2006-06-16| 629.05
#2006-06-19| 619.07
#2006-06-20| 612.11
#2006-06-21| 611.64
#2006-06-22| 620.88
#2006-06-23| 619.89
#2006-06-26| 618.36
#2006-06-27| 624.10
#2006-06-28| 625.68
#2006-06-29| 636.20
#2006-06-30| 650.11
#2006-07-03| 654.88
#2006-07-04| .
#2006-07-05| 648.07
#2006-07-06| 644.09
#2006-07-07| 649.23
#2006-07-10| 655.23
#2006-07-11| 652.21
#2006-07-12| 653.55
#2006-07-13| 645.52
#2006-07-14| 634.40
#2006-07-17| 625.58
#2006-07-18| 623.48
#2006-07-19| 620.35
#2006-07-20| 641.86
#2006-07-21| 639.43
#2006-07-24| 640.92
#2006-07-25| 646.54
#2006-07-26| 647.17
#2006-07-27| 658.05
#2006-07-28| 656.88
#2006-07-31| 656.01
#2006-08-01| 648.26
#2006-08-02| 649.27
#2006-08-03| 653.49
#2006-08-04| 655.53
#2006-08-07| 657.21
#2006-08-08| 663.04
#2006-08-09| 666.99
#2006-08-10| 663.86
#2006-08-11| 659.97
#2006-08-14| 658.42
#2006-08-15| 657.94
#2006-08-16| 665.28
#2006-08-17| 665.89
#2006-08-18| 663.05
#2006-08-21| 659.03
#2006-08-22| 660.94
#2006-08-23| 654.81
#2006-08-24| 650.45
#2006-08-25| 650.29
#2006-08-28| 648.81
#2006-08-29| 651.86
#2006-08-30| 653.07
#2006-08-31| 654.34
#2006-09-01| 656.03
#2006-09-04| .
#2006-09-05| 664.33
#2006-09-06| 665.49
#2006-09-07| 664.31
#2006-09-08| 664.32
#2006-09-11| 655.52
#2006-09-12| 654.96
#2006-09-13| 656.51
#2006-09-14| 660.01
#2006-09-15| 657.61
#2006-09-18| 659.73
#2006-09-19| 660.44
#2006-09-20| 659.39
#2006-09-21| 668.49
#2006-09-22| 663.47
#2006-09-25| 664.72
#2006-09-26| 661.31
#2006-09-27| 670.98
#2006-09-28| 676.17
#2006-09-29| 673.66
#2006-10-02| 673.41
#2006-10-03| 679.82
#2006-10-04| 680.41
#2006-10-05| 684.50
#2006-10-06| 683.53
#2006-10-09| 674.32
#2006-10-10| 679.92
#2006-10-11| 683.69
#2006-10-12| 690.66
#2006-10-13| 701.43
#2006-10-16| 703.32
#2006-10-17| 703.00
#2006-10-18| 703.43
#2006-10-19| 704.77
#2006-10-20| 708.87
#2006-10-23| 700.92
#2006-10-24| 703.26
#2006-10-25| 702.38
#2006-10-26| 709.04
#2006-10-27| 703.82
#2006-10-30| 702.96
#2006-10-31| 698.72
#2006-11-01| 702.84
#2006-11-02| 711.10
#2006-11-03| 710.77
#2006-11-06| 709.61
#2006-11-07| 713.62
#2006-11-08| 711.91
#2006-11-09| 726.56
#2006-11-10| 728.41
#2006-11-13| 741.58
#2006-11-14| 750.11
#2006-11-15| 765.36
#2006-11-16| 767.18
#2006-11-17| 763.08
#2006-11-20| 763.69
#2006-11-21| 767.34
#2006-11-22| 788.07
#2006-11-23| .
#2006-11-24| 779.30
#2006-11-27| 769.96
#2006-11-28| 742.48
#2006-11-29| 763.55
#2006-11-30| 772.82
#2006-12-01| 771.99
#2006-12-04| 773.31
#2006-12-05| 785.45
#2006-12-06| 793.28
#2006-12-07| 789.09
#2006-12-08| 777.59
#2006-12-11| 780.57
#2006-12-12| 774.09
#2006-12-13| 772.47
#2006-12-14| 786.46
#2006-12-15| 791.86
#2006-12-18| 799.08
#2006-12-19| 785.40
#2006-12-20| 803.40
#2006-12-21| 807.42
#2006-12-22| 813.54
#2006-12-25| .
#2006-12-26| 815.60
#2006-12-27| 851.13
#2006-12-28| 855.92
#2006-12-29| 852.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 874.98
#2007-01-04| 845.92
#2007-01-05| 846.46
#2007-01-08| 828.14
#2007-01-09| 816.55
#2007-01-10| 805.23
#2007-01-11| 807.16
#2007-01-12| 823.52
#2007-01-15| .
#2007-01-16| 846.99
#2007-01-17| 847.91
#2007-01-18| 842.10
#2007-01-19| 839.11
#2007-01-22| 845.75
#2007-01-23| 841.09
#2007-01-24| 850.25
#2007-01-25| 843.51
#2007-01-26| 831.10
#2007-01-29| 823.64
#2007-01-30| 829.77
#2007-01-31| 822.35
#2007-02-01| 827.37
#2007-02-02| 846.10
#2007-02-05| 846.37
#2007-02-06| 851.19
#2007-02-07| 865.98
#2007-02-08| 873.85
#2007-02-09| 875.15
#2007-02-12| 867.87
#2007-02-13| 857.49
#2007-02-14| 863.46
#2007-02-15| 877.71
#2007-02-16| 876.46
#2007-02-19| .
#2007-02-20| 876.00
#2007-02-21| 870.80
#2007-02-22| 870.53
#2007-02-23| 863.33
#2007-02-26| 857.37
#2007-02-27| 838.42
#2007-02-28| 810.72
#2007-03-01| 800.77
#2007-03-02| 795.26
#2007-03-05| 763.75
#2007-03-06| 785.91
#2007-03-07| 790.23
#2007-03-08| 806.66
#2007-03-09| 809.96
#2007-03-12| 821.98
#2007-03-13| 816.56
#2007-03-14| 790.11
#2007-03-15| 796.52
#2007-03-16| 800.00
#2007-03-19| 811.27
#2007-03-20| 818.10
#2007-03-21| 827.44
#2007-03-22| 836.11
#2007-03-23| 836.24
#2007-03-26| 832.00
#2007-03-27| 831.57
#2007-03-28| 820.78
#2007-03-29| 826.23
#2007-03-30| 826.03
#2007-04-02| 824.85
#2007-04-03| 830.01
#2007-04-04| 837.51
#2007-04-05| 837.58
#2007-04-06| .
#2007-04-09| 841.88
#2007-04-10| 849.04
#2007-04-11| 853.28
#2007-04-12| 854.39
#2007-04-13| 851.77
#2007-04-16| 861.56
#2007-04-17| 869.45
#2007-04-18| 879.93
#2007-04-19| 860.57
#2007-04-20| 871.05
#2007-04-23| 871.73
#2007-04-24| 868.94
#2007-04-25| 866.23
#2007-04-26| 875.10
#2007-04-27| 866.15
#2007-04-30| 855.50
#2007-05-01| 855.29
#2007-05-02| 853.54
#2007-05-03| 863.50
#2007-05-04| 864.89
#2007-05-07| 868.59
#2007-05-08| 861.99
#2007-05-09| 865.11
#2007-05-10| 861.87
#2007-05-11| 854.01
#2007-05-14| 875.78
#2007-05-15| 877.75
#2007-05-16| 882.61
#2007-05-17| 881.76
#2007-05-18| 878.34
#2007-05-21| 872.67
#2007-05-22| 872.17
#2007-05-23| 869.87
#2007-05-24| 867.06
#2007-05-25| 858.76
#2007-05-28| .
#2007-05-29| 858.22
#2007-05-30| 848.06
#2007-05-31| 862.20
#2007-06-01| 871.26
#2007-06-04| 877.40
#2007-06-05| 877.76
#2007-06-06| 870.14
#2007-06-07| 864.87
#2007-06-08| 848.15
#2007-06-11| 851.41
#2007-06-12| 853.37
#2007-06-13| 849.52
#2007-06-14| 864.92
#2007-06-15| 874.81
#2007-06-18| 907.07
#2007-06-19| 909.54
#2007-06-20| 916.52
#2007-06-21| 928.35
#2007-06-22| 918.99
#2007-06-25| 905.71
#2007-06-26| 902.56
#2007-06-27| 905.95
#2007-06-28| 914.36
#2007-06-29| 913.14
#2007-07-02| 918.04
#2007-07-03| 935.87
#2007-07-04| .
#2007-07-05| 959.10
#2007-07-06| 965.57
#2007-07-09| 980.15
#2007-07-10|1004.45
#2007-07-11| 988.09
#2007-07-12| 984.36
#2007-07-13| 994.46
#2007-07-16| 981.33
#2007-07-17| 984.19
#2007-07-18| 972.82
#2007-07-19| 990.27
#2007-07-20|1003.01
#2007-07-23|1011.03
#2007-07-24|1011.34
#2007-07-25|1000.39
#2007-07-26| 991.73
#2007-07-27| 957.76
#2007-07-30| 961.63
#2007-07-31| 982.66
#2007-08-01| 941.50
#2007-08-02| 941.96
#2007-08-03| 950.95
#2007-08-06| 921.31
#2007-08-07| 916.44
#2007-08-08| 944.16
#2007-08-09| 940.20
#2007-08-10| 912.72
#2007-08-13| 920.26
#2007-08-14| 916.15
#2007-08-15| 894.67
#2007-08-16| 851.00
#2007-08-17| 831.62
#2007-08-20| 898.06
#2007-08-21| 905.01
#2007-08-22| 922.73
#2007-08-23| 936.40
#2007-08-24| 931.32
#2007-08-27| 961.03
#2007-08-28| 951.60
#2007-08-29| 939.35
#2007-08-30| 961.25
#2007-08-31| 987.61
#2007-09-03| .
#2007-09-04| 994.51
#2007-09-05| 994.36
#2007-09-06|1005.00
#2007-09-07|1010.35
#2007-09-10|1000.68
#2007-09-11| 994.54
#2007-09-12| 991.90
#2007-09-13| 997.22
#2007-09-14|1006.55
#2007-09-17| 997.69
#2007-09-18| 995.18
#2007-09-19|1030.63
#2007-09-20|1052.49
#2007-09-21|1059.06
#2007-09-24|1080.68
#2007-09-25|1049.22
#2007-09-26|1052.69
#2007-09-27|1061.13
#2007-09-28|1065.90
#2007-10-01|1069.56
#2007-10-02|1098.47
#2007-10-03|1097.22
#2007-10-04|1084.01
#2007-10-05|1099.30
#2007-10-08|1111.73
#2007-10-09|1123.29
#2007-10-10|1151.56
#2007-10-11|1160.56
#2007-10-12|1138.34
#2007-10-15|1142.24
#2007-10-16|1128.10
#2007-10-17|1128.14
#2007-10-18|1123.69
#2007-10-19|1118.04
#2007-10-22|1084.17
#2007-10-23|1121.58
#2007-10-24|1123.99
#2007-10-25|1158.97
#2007-10-26|1173.57
#2007-10-29|1225.50
#2007-10-30|1255.84
#2007-10-31|1253.98
#2007-11-01|1247.44
#2007-11-02|1213.70
#2007-11-05|1156.17
#2007-11-06|1175.88
#2007-11-07|1178.42
#2007-11-08|1140.65
#2007-11-09|1146.56
#2007-11-12|1110.48
#2007-11-13|1116.14
#2007-11-14|1174.35
#2007-11-15|1155.54
#2007-11-16|1118.22
#2007-11-19|1102.49
#2007-11-20|1102.43
#2007-11-21|1049.68
#2007-11-22| .
#2007-11-23|1057.85
#2007-11-26|1093.44
#2007-11-27|1079.02
#2007-11-28|1084.79
#2007-11-29|1104.10
#2007-11-30|1106.36
#2007-12-03|1102.39
#2007-12-04|1101.39
#2007-12-05|1124.35
#2007-12-06|1129.00
#2007-12-07|1127.01
#2007-12-10|1115.54
#2007-12-11|1133.07
#2007-12-12|1110.50
#2007-12-13|1087.94
#2007-12-14|1063.71
#2007-12-17|1031.36
#2007-12-18|1028.09
#2007-12-19|1034.16
#2007-12-20|1038.69
#2007-12-21|1053.40
#2007-12-24|1078.57
#2007-12-25| .
#2007-12-26|1081.26
#2007-12-27|1065.08
#2007-12-28|1051.39
#2007-12-31|1055.66
#2008-01-01| .
#2008-01-02|1045.94
#2008-01-03|1010.50
#2008-01-04|1021.39
#2008-01-07|1008.91
#2008-01-08|1024.55
#2008-01-09|1050.76
#2008-01-10|1043.85
#2008-01-11|1043.96
#2008-01-14|1033.39
#2008-01-15|1014.56
#2008-01-16| 977.37
#2008-01-17| 998.35
#2008-01-18|1007.02
#2008-01-21| .
#2008-01-22| 875.35
#2008-01-23| 946.72
#2008-01-24| 939.41
#2008-01-25| 999.55
#2008-01-28| 964.36
#2008-01-29| 968.27
#2008-01-30| 938.18
#2008-01-31| 926.72
#2008-02-01| 969.18
#2008-02-04|1001.69
#2008-02-05| 992.50
#2008-02-06| 952.50
#2008-02-07| 948.56
#2008-02-08| 945.21
#2008-02-11| 907.57
#2008-02-12| 915.45
#2008-02-13| 928.13
#2008-02-14| 964.61
#2008-02-15| 971.41
#2008-02-18| .
#2008-02-19| 982.69
#2008-02-20| 954.44
#2008-02-21| 952.89
#2008-02-22| 937.03
#2008-02-25| 936.23
#2008-02-26| 948.33
#2008-02-27| 975.36
#2008-02-28| 981.39
#2008-02-29| 979.11
#2008-03-03| 943.36
#2008-03-04| 921.90
#2008-03-05| 914.19
#2008-03-06| 923.50
#2008-03-07| 900.02
#2008-03-10| 886.09
#2008-03-11| 895.96
#2008-03-12| 914.12
#2008-03-13| 870.05
#2008-03-14| 870.50
#2008-03-17| 819.74
#2008-03-18| 832.45
#2008-03-19| 853.33
#2008-03-20| 831.03
#2008-03-21| .
#2008-03-24| 848.00
#2008-03-25| 907.24
#2008-03-26| 914.78
#2008-03-27| 916.86
#2008-03-28| 938.57
#2008-03-31| 915.39
#2008-04-01| 933.23
#2008-04-02| 975.63
#2008-04-03| 989.36
#2008-04-04| 983.80
#2008-04-07| 985.52
#2008-04-08| 977.25
#2008-04-09| 973.73
#2008-04-10| 991.63
#2008-04-11|1011.53
#2008-04-14| 978.39
#2008-04-15| 983.94
#2008-04-16| 983.92
#2008-04-17| 996.46
#2008-04-18| 978.53
#2008-04-21| 997.01
#2008-04-22|1008.37
#2008-04-23|1014.78
#2008-04-24|1027.36
#2008-04-25|1029.10
#2008-04-28|1041.43
#2008-04-29|1051.88
#2008-04-30|1049.72
#2008-05-01|1049.91
#2008-05-02|1069.62
#2008-05-05|1065.14
#2008-05-06|1061.39
#2008-05-07|1038.35
#2008-05-08|1020.79
#2008-05-09|1004.36
#2008-05-12|1004.07
#2008-05-13|1032.08
#2008-05-14|1033.99
#2008-05-15|1041.22
#2008-05-16|1036.68
#2008-05-19|1038.46
#2008-05-20|1014.18
#2008-05-21|1021.55
#2008-05-22|1000.38
#2008-05-23| 990.99
#2008-05-26| .
#2008-05-27| 973.72
#2008-05-28| 977.44
#2008-05-29| 979.60
#2008-05-30| 995.44
#2008-06-02| 992.01
#2008-06-03| 977.80
#2008-06-04| 968.86
#2008-06-05| 971.57
#2008-06-06| 977.46
#2008-06-09| 965.86
#2008-06-10| 928.41
#2008-06-11| 930.79
#2008-06-12| 923.70
#2008-06-13| 912.32
#2008-06-16| 932.93
#2008-06-17| 935.16
#2008-06-18| 934.50
#2008-06-19| 910.49
#2008-06-20| 904.23
#2008-06-23| 900.37
#2008-06-24| 891.36
#2008-06-25| 906.46
#2008-06-26| 902.18
#2008-06-27| 881.20
#2008-06-30| 881.28
#2008-07-01| 875.64
#2008-07-02| 867.90
#2008-07-03| 838.10
#2008-07-04| .
#2008-07-07| 860.23
#2008-07-08| 839.31
#2008-07-09| 872.30
#2008-07-10| 884.35
#2008-07-11| 899.22
#2008-07-14| 894.09
#2008-07-15| 854.28
#2008-07-16| 847.20
#2008-07-17| 866.78
#2008-07-18| 879.86
#2008-07-21| 907.39
#2008-07-22| 912.73
#2008-07-23| 952.07
#2008-07-24| 953.48
#2008-07-25| 937.52
#2008-07-28| 933.96
#2008-07-29| 910.47
#2008-07-30| 939.05
#2008-07-31| 938.86
#2008-08-01| 945.91
#2008-08-04| 932.61
#2008-08-05| 933.80
#2008-08-06| 941.52
#2008-08-07| 948.57
#2008-08-08| 934.83
#2008-08-11| 941.41
#2008-08-12| 924.97
#2008-08-13| 890.76
#2008-08-14| 878.72
#2008-08-15| 875.22
#2008-08-18| 866.45
#2008-08-19| 850.13
#2008-08-20| 867.57
#2008-08-21| 847.97
#2008-08-22| 847.30
#2008-08-25| 868.08
#2008-08-26| 870.38
#2008-08-27| 883.06
#2008-08-28| 872.14
#2008-08-29| 889.14
#2008-09-01| .
#2008-09-02| 868.04
#2008-09-03| 852.40
#2008-09-04| 858.22
#2008-09-05| 839.65
#2008-09-08| 879.73
#2008-09-09| 866.29
#2008-09-10| 851.58
#2008-09-11| 821.16
#2008-09-12| 812.44
#2008-09-15| 806.43
#2008-09-16| 751.29
#2008-09-17| 714.07
#2008-09-18| 702.28
#2008-09-19| 782.31
#2008-09-22| 791.77
#2008-09-23| 768.38
#2008-09-24| 765.66
#2008-09-25| 765.67
#2008-09-26| 754.88
#2008-09-29| 717.75
#2008-09-30| 727.59
#2008-10-01| 731.55
#2008-10-02| 728.88
#2008-10-03| 704.16
#2008-10-06| 662.23
#2008-10-07| 655.95
#2008-10-08| 595.84
#2008-10-09| 615.44
#2008-10-10| 571.79
#2008-10-13| 636.22
#2008-10-14| 666.21
#2008-10-15| 629.23
#2008-10-16| 578.11
#2008-10-17| 543.95
#2008-10-20| 567.84
#2008-10-21| 559.05
#2008-10-22| 524.05
#2008-10-23| 503.07
#2008-10-24| 463.01
#2008-10-27| 427.64
#2008-10-28| 478.53
#2008-10-29| 467.89
#2008-10-30| 532.10
#2008-10-31| 523.71
#2008-11-03| 547.88
#2008-11-04| 570.01
#2008-11-05| 591.59
#2008-11-06| 543.99
#2008-11-07| 561.40
#2008-11-10| 589.84
#2008-11-11| 568.32
#2008-11-12| 562.35
#2008-11-13| 537.41
#2008-11-14| 545.89
#2008-11-17| 541.31
#2008-11-18| 516.54
#2008-11-19| 501.89
#2008-11-20| 476.21
#2008-11-21| 496.50
#2008-11-24| 488.25
#2008-11-25| 506.76
#2008-11-26| 528.45
#2008-11-27| .
#2008-11-28| 538.86
#2008-12-01| 549.34
#2008-12-02| 528.76
#2008-12-03| 542.11
#2008-12-04| 546.46
#2008-12-05| 557.12
#2008-12-08| 601.11
#2008-12-09| 585.85
#2008-12-10| 618.11
#2008-12-11| 621.80
#2008-12-12| 588.47
#2008-12-15| 588.61
#2008-12-16| 592.66
#2008-12-17| 607.64
#2008-12-18| 619.63
#2008-12-19| 625.38
#2008-12-22| 604.57
#2008-12-23| 580.92
#2008-12-24| 577.71
#2008-12-25| .
#2008-12-26| 576.46
#2008-12-29| 577.29
#2008-12-30| 573.54
#2008-12-31| 575.72
#2009-01-01| .
#2009-01-02| 597.28
#2009-01-05| 618.95
#2009-01-06| 609.65
#2009-01-07| 578.20
#2009-01-08| 553.33
#2009-01-09| 550.87
#2009-01-12| 528.56
#2009-01-13| 524.50
#2009-01-14| 534.48
#2009-01-15| 519.65
#2009-01-16| 535.12
#2009-01-19| .
#2009-01-20| 513.61
#2009-01-21| 497.96
#2009-01-22| 506.53
#2009-01-23| 499.65
#2009-01-26| 499.88
#2009-01-27| 502.34
#2009-01-28| 510.40
#2009-01-29| 528.58
#2009-01-30| 527.84
#2009-02-02| 511.04
#2009-02-03| 515.24
#2009-02-04| 528.06
#2009-02-05| 534.03
#2009-02-06| 549.61
#2009-02-09| 553.27
#2009-02-10| 558.56
#2009-02-11| 546.42
#2009-02-12| 531.81
#2009-02-13| 542.68
#2009-02-16| .
#2009-02-17| 510.46
#2009-02-18| 506.38
#2009-02-19| 511.04
#2009-02-20| 496.19
#2009-02-23| 511.75
#2009-02-24| 498.99
#2009-02-25| 508.14
#2009-02-26| 500.12
#2009-02-27| 502.87
#2009-03-02| 479.03
#2009-03-03| 478.01
#2009-03-04| 494.33
#2009-03-05| 493.55
#2009-03-06| 493.31
#2009-03-09| 485.02
#2009-03-10| 492.63
#2009-03-11| 497.16
#2009-03-12| 491.30
#2009-03-13| 510.35
#2009-03-16| 525.39
#2009-03-17| 531.34
#2009-03-18| 543.03
#2009-03-19| 544.34
#2009-03-20| 523.78
#2009-03-23| 554.97
#2009-03-24| 565.26
#2009-03-25| 562.38
#2009-03-26| 601.00
#2009-03-27| 599.48
#2009-03-30| 552.22
#2009-03-31| 566.38
#2009-04-01| 565.54
#2009-04-02| 600.39
#2009-04-03| 598.24
#2009-04-06| 614.15
#2009-04-07| 616.02
#2009-04-08| 605.06
#2009-04-09| 622.54
#2009-04-10| .
#2009-04-13| 629.35
#2009-04-14| 643.35
#2009-04-15| 642.88
#2009-04-16| 635.17
#2009-04-17| 633.35
#2009-04-20| 640.22
#2009-04-21| 625.43
#2009-04-22| 605.58
#2009-04-23| 614.49
#2009-04-24| 619.76
#2009-04-27| 601.21
#2009-04-28| 593.72
#2009-04-29| 616.67
#2009-04-30| 638.85
#2009-05-01| 639.30
#2009-05-04| 680.84
#2009-05-05| 677.96
#2009-05-06| 677.49
#2009-05-07| 698.52
#2009-05-08| 712.59
#2009-05-11| 692.76
#2009-05-12| 696.34
#2009-05-13| 683.78
#2009-05-14| 666.29
#2009-05-15| 684.46
#2009-05-18| 713.07
#2009-05-19| 731.85
#2009-05-20| 726.38
#2009-05-21| 718.33
#2009-05-22| 714.05
#2009-05-25| .
#2009-05-26| 700.57
#2009-05-27| 729.38
#2009-05-28| 732.23
#2009-05-29| 741.93
#2009-06-01| 764.67
#2009-06-02| 752.79
#2009-06-03| 758.87
#2009-06-04| 753.36
#2009-06-05| 765.94
#2009-06-08| 751.45
#2009-06-09| 745.74
#2009-06-10| 783.20
#2009-06-11| 791.69
#2009-06-12| 799.63
#2009-06-15| 795.33
#2009-06-16| 797.64
#2009-06-17| 793.14
#2009-06-18| 771.73
#2009-06-19| 789.97
#2009-06-22| 799.22
#2009-06-23| 776.79
#2009-06-24| 792.54
#2009-06-25| 811.14
#2009-06-26| 822.83
#2009-06-29| 822.46
#2009-06-30| 822.32
#2009-07-01| 829.12
#2009-07-02| 829.54
#2009-07-03| .
#2009-07-06| 805.90
#2009-07-07| 799.34
#2009-07-08| 788.04
#2009-07-09| 786.16
#2009-07-10| 781.77
#2009-07-13| 759.29
#2009-07-14| 785.39
#2009-07-15| 806.50
#2009-07-16| 808.17
#2009-07-17| 827.46
#2009-07-20| 855.93
#2009-07-21| 851.62
#2009-07-22| 837.43
#2009-07-23| 858.14
#2009-07-24| 862.96
#2009-07-27| 871.78
#2009-07-28| 885.63
#2009-07-29| 874.13
#2009-07-30| 879.60
#2009-07-31| 888.39
#2009-08-03| 894.13
#2009-08-04| 880.85
#2009-08-05| 863.76
#2009-08-06| 864.52
#2009-08-07| 845.99
#2009-08-10| 863.01
#2009-08-11| 867.37
#2009-08-12| 851.24
#2009-08-13| 870.85
#2009-08-14| 874.99
#2009-08-17| 845.43
#2009-08-18| 847.74
#2009-08-19| 835.38
#2009-08-20| 850.04
#2009-08-21| 849.19
#2009-08-24| 868.67
#2009-08-25| 862.49
#2009-08-26| 858.92
#2009-08-27| 854.30
#2009-08-28| 852.97
#2009-08-31| 847.44
#2009-09-01| 851.13
#2009-09-02| 842.46
#2009-09-03| 855.12
#2009-09-04| 877.23
#2009-09-07| .
#2009-09-08| 910.08
#2009-09-09| 903.48
#2009-09-10| 916.96
#2009-09-11| 926.19
#2009-09-14| 921.94
#2009-09-15| 927.04
#2009-09-16| 953.64
#2009-09-17| 960.80
#2009-09-18| 958.02
#2009-09-21| 952.33
#2009-09-22| 955.64
#2009-09-23| 951.78
#2009-09-24| 936.26
#2009-09-25| 933.31
#2009-09-28| 916.30
#2009-09-29| 933.41
#2009-09-30| 935.45
#2009-10-01| 940.13
#2009-10-02| 927.87
#2009-10-05| 929.13
#2009-10-06| 947.38
#2009-10-07| 967.44
#2009-10-08| 976.70
#2009-10-09| 979.11
#2009-10-12| 977.32
#2009-10-13| 982.80
#2009-10-14|1000.31
#2009-10-15|1009.37
#2009-10-16|1005.02
#2009-10-19|1013.95
#2009-10-20|1024.33
#2009-10-21|1013.86
#2009-10-22|1008.16
#2009-10-23|1026.19
#2009-10-26|1025.97
#2009-10-27|1007.23
#2009-10-28| 985.41
#2009-10-29| 962.69
#2009-10-30| 985.31
#2009-11-02| 980.34
#2009-11-03| 960.23
#2009-11-04| 985.92
#2009-11-05| 982.89
#2009-11-06| 998.78
#2009-11-09|1024.60
#2009-11-10|1031.62
#2009-11-11|1041.72
#2009-11-12|1026.66
#2009-11-13|1041.32
#2009-11-16|1065.38
#2009-11-17|1066.53
#2009-11-18|1063.53
#2009-11-19|1044.40
#2009-11-20|1039.98
#2009-11-23|1063.68
#2009-11-24|1042.09
#2009-11-25|1039.75
#2009-11-26| .
#2009-11-27| 965.86
#2009-11-30|1004.05
#2009-12-01|1023.18
#2009-12-02|1033.79
#2009-12-03|1042.84
#2009-12-04|1037.08
#2009-12-07|1028.92
#2009-12-08|1016.89
#2009-12-09|1001.39
#2009-12-10|1000.68
#2009-12-11|1003.78
#2009-12-14|1004.97
#2009-12-15| 989.16
#2009-12-16| 976.75
#2009-12-17| 964.65
#2009-12-18| 952.83
#2009-12-21| 943.69
#2009-12-22| 959.06
#2009-12-23| 970.78
#2009-12-24| 981.87
#2009-12-25| .
#2009-12-28| 981.97
#2009-12-29| 977.32
#2009-12-30| 971.54
#2009-12-31| 987.57
#2010-01-01| .
#2010-01-04| 986.70
#2010-01-05|1003.67
#2010-01-06|1006.11
#2010-01-07| 995.10
#2010-01-08| 992.04
#2010-01-11|1000.03
#2010-01-12| 983.65
#2010-01-13| 958.27
#2010-01-14| 952.06
#2010-01-15| 952.90
#2010-01-18| .
#2010-01-19| 976.40
#2010-01-20| 955.90
#2010-01-21| 939.74
#2010-01-22| 937.71
#2010-01-25| 927.27
#2010-01-26| 905.43
#2010-01-27| 894.33
#2010-01-28| 918.13
#2010-01-29| 908.25
#2010-02-01| 916.12
#2010-02-02| 908.99
#2010-02-03| 927.51
#2010-02-04| 912.91
#2010-02-05| 879.12
#2010-02-08| 868.52
#2010-02-09| 883.88
#2010-02-10| 889.98
#2010-02-11| 903.74
#2010-02-12| 902.31
#2010-02-15| .
#2010-02-16| 902.55
#2010-02-17| 916.91
#2010-02-18| 909.62
#2010-02-19| 889.77
#2010-02-22| 905.96
#2010-02-23| 913.12
#2010-02-24| 904.70
#2010-02-25| 895.50
#2010-02-26| 906.75
#2010-03-01| 930.38
#2010-03-02| 945.68
#2010-03-03| 949.52
#2010-03-04| 933.86
#2010-03-05| 947.53
#2010-03-08| 967.24
#2010-03-09| 964.29
#2010-03-10| 966.85
#2010-03-11| 963.21
#2010-03-12| 964.56
#2010-03-15| 952.40
#2010-03-16| 953.33
#2010-03-17| 972.86
#2010-03-18| 973.11
#2010-03-19| 977.74
#2010-03-22| 962.15
#2010-03-23| 967.62
#2010-03-24| 972.48
#2010-03-25| 966.56
#2010-03-26| 972.45
#2010-03-29| 981.00
#2010-03-30| 995.15
#2010-03-31|1000.65
#2010-04-01|1017.12
#2010-04-02| .
#2010-04-05|1024.14
#2010-04-06|1025.42
#2010-04-07|1045.80
#2010-04-08|1035.51
#2010-04-09|1048.06
#2010-04-12|1041.30
#2010-04-13|1035.36
#2010-04-14|1044.70
#2010-04-15|1041.46
#2010-04-16|1021.57
#2010-04-19|1003.18
#2010-04-20|1020.80
#2010-04-21|1015.95
#2010-04-22|1014.33
#2010-04-23|1008.58
#2010-04-26|1020.52
#2010-04-27|1008.78
#2010-04-28| 990.70
#2010-04-29| 990.99
#2010-04-30|1014.38
#2010-05-03|1001.30
#2010-05-04| 999.12
#2010-05-05| 982.85
#2010-05-06| 971.10
#2010-05-07| 958.33
#2010-05-10| 988.12
#2010-05-11| 973.42
#2010-05-12| 975.40
#2010-05-13| 987.89
#2010-05-14| 981.06
#2010-05-17| 957.18
#2010-05-18| 968.51
#2010-05-19| 942.40
#2010-05-20| 936.93
#2010-05-21| 931.51
#2010-05-24| 937.51
#2010-05-25| 900.24
#2010-05-26| 917.03
#2010-05-27| 931.71
#2010-05-28| 948.55
#2010-05-31| .
#2010-06-01| 936.86
#2010-06-02| 936.04
#2010-06-03| 959.95
#2010-06-04| 957.88
#2010-06-07| 933.44
#2010-06-08| 935.65
#2010-06-09| 941.39
#2010-06-10| 944.14
#2010-06-11| 951.45
#2010-06-14| 963.65
#2010-06-15| 964.51
#2010-06-16| 968.55
#2010-06-17| 969.25
#2010-06-18| 979.15
#2010-06-21|1018.96
#2010-06-22|1010.67
#2010-06-23|1007.21
#2010-06-24|1003.27
#2010-06-25| 999.50
#2010-06-28|1007.48
#2010-06-29| 986.33
#2010-06-30| 971.03
#2010-07-01| 965.15
#2010-07-02| 955.32
#2010-07-05| .
#2010-07-06| 966.38
#2010-07-07| 956.08
#2010-07-08| 966.14
#2010-07-09| 987.56
#2010-07-12|1000.51
#2010-07-13|1004.10
#2010-07-14|1010.17
#2010-07-15| 997.07
#2010-07-16| 994.31
#2010-07-19| 985.14
#2010-07-20| 993.54
#2010-07-21|1000.92
#2010-07-22|1004.57
#2010-07-23|1021.05
#2010-07-26|1018.62
#2010-07-27|1024.88
#2010-07-28|1028.67
#2010-07-29|1032.39
#2010-07-30|1027.45
#2010-08-02|1046.36
#2010-08-03|1046.05
#2010-08-04|1046.96
#2010-08-05|1048.16
#2010-08-06|1054.01
#2010-08-09|1063.18
#2010-08-10|1042.65
#2010-08-11|1021.71
#2010-08-12|1014.40
#2010-08-13|1021.82
#2010-08-16|1024.10
#2010-08-17|1028.73
#2010-08-18|1027.60
#2010-08-19|1037.62
#2010-08-20|1031.75
#2010-08-23|1029.23
#2010-08-24|1022.47
#2010-08-25|1019.43
#2010-08-26|1017.94
#2010-08-27|1015.50
#2010-08-30|1028.20
#2010-08-31|1018.12
#2010-09-01|1029.32
#2010-09-02|1036.01
#2010-09-03|1037.31
#2010-09-06| .
#2010-09-07|1049.09
#2010-09-08|1043.18
#2010-09-09|1051.25
#2010-09-10|1055.02
#2010-09-13|1075.11
#2010-09-14|1079.38
#2010-09-15|1079.77
#2010-09-16|1076.29
#2010-09-17|1091.34
#2010-09-20|1088.20
#2010-09-21|1086.65
#2010-09-22|1091.60
#2010-09-23|1089.38
#2010-09-24|1095.75
#2010-09-27|1098.10
#2010-09-28|1093.51
#2010-09-29|1108.34
#2010-09-30|1105.63
#2010-10-01|1115.66
#2010-10-04|1120.72
#2010-10-05|1121.95
#2010-10-06|1137.68
#2010-10-07|1136.91
#2010-10-08|1130.88
#2010-10-11|1137.93
#2010-10-12|1134.93
#2010-10-13|1159.63
#2010-10-14|1180.56
#2010-10-15|1180.35
#2010-10-18|1162.88
#2010-10-19|1166.36
#2010-10-20|1162.77
#2010-10-21|1174.90
#2010-10-22|1165.59
#2010-10-25|1172.26
#2010-10-26|1176.69
#2010-10-27|1156.11
#2010-10-28|1162.03
#2010-10-29|1163.62
#2010-11-01|1193.76
#2010-11-02|1205.30
#2010-11-03|1226.99
#2010-11-04|1249.92
#2010-11-05|1258.81
#2010-11-08|1249.85
#2010-11-09|1243.79
#2010-11-10|1227.76
#2010-11-11|1225.65
#2010-11-12|1189.51
#2010-11-15|1182.83
#2010-11-16|1164.37
#2010-11-17|1150.05
#2010-11-18|1166.58
#2010-11-19|1157.45
#2010-11-22|1161.81
#2010-11-23|1136.72
#2010-11-24|1135.42
#2010-11-25| .
#2010-11-26|1120.47
#2010-11-29|1132.66
#2010-11-30|1125.61
#2010-12-01|1142.86
#2010-12-02|1162.95
#2010-12-03|1155.91
#2010-12-06|1147.15
#2010-12-07|1150.16
#2010-12-08|1134.73
#2010-12-09|1131.17
#2010-12-10|1135.12
#2010-12-13|1140.88
#2010-12-14|1147.36
#2010-12-15|1127.42
#2010-12-16|1122.24
#2010-12-17|1129.98
#2010-12-20|1123.82
#2010-12-21|1136.46
#2010-12-22|1131.30
#2010-12-23|1127.59
#2010-12-24| .
#2010-12-27|1125.01
#2010-12-28|1117.81
#2010-12-29|1138.61
#2010-12-30|1143.80
#2010-12-31|1153.55
#2011-01-03|1168.74
#2011-01-04|1171.42
#2011-01-05|1167.48
#2011-01-06|1160.29
#2011-01-07|1151.45
#2011-01-10|1135.35
#2011-01-11|1144.22
#2011-01-12|1158.87
#2011-01-13|1168.99
#2011-01-14|1169.09
#2011-01-17| .
#2011-01-18|1152.69
#2011-01-19|1161.12
#2011-01-20|1145.10
#2011-01-21|1133.14
#2011-01-24|1126.45
#2011-01-25|1124.02
#2011-01-26|1133.71
#2011-01-27|1123.64
#2011-01-28|1117.98
#2011-01-31|1110.21
#2011-02-01|1107.34
#2011-02-02|1120.82
#2011-02-03|1123.46
#2011-02-04|1120.43
#2011-02-07|1115.66
#2011-02-08|1113.99
#2011-02-09|1098.82
#2011-02-10|1074.24
#2011-02-11|1075.57
#2011-02-14|1097.53
#2011-02-15|1092.14
#2011-02-16|1103.68
#2011-02-17|1108.85
#2011-02-18|1125.51
#2011-02-21| .
#2011-02-22|1099.59
#2011-02-23|1093.05
#2011-02-24|1075.39
#2011-02-25|1090.64
#2011-02-28|1103.16
#2011-03-01|1121.51
#2011-03-02|1113.83
#2011-03-03|1126.51
#2011-03-04|1142.93
#2011-03-07|1137.26
#2011-03-08|1149.98
#2011-03-09|1162.83
#2011-03-10|1155.78
#2011-03-11|1136.17
#2011-03-14|1141.22
#2011-03-15|1115.81
#2011-03-16|1129.55
#2011-03-17|1119.90
#2011-03-18|1120.82
#2011-03-21|1131.89
#2011-03-22|1139.35
#2011-03-23|1144.79
#2011-03-24|1156.45
#2011-03-25|1177.34
#2011-03-28|1168.17
#2011-03-29|1169.50
#2011-03-30|1188.07
#2011-03-31|1198.12
#2011-04-01|1209.71
#2011-04-04|1226.94
#2011-04-05|1225.64
#2011-04-06|1225.81
#2011-04-07|1225.32
#2011-04-08|1227.77
#2011-04-11|1219.21
#2011-04-12|1204.37
#2011-04-13|1216.53
#2011-04-14|1208.21
#2011-04-15|1210.08
#2011-04-18|1200.21
#2011-04-19|1187.90
#2011-04-20|1214.49
#2011-04-21|1223.59
#2011-04-22| .
#2011-04-25|1224.29
#2011-04-26|1218.73
#2011-04-27|1221.42
#2011-04-28|1216.44
#2011-04-29|1216.13
#2011-05-02|1213.92
#2011-05-03|1200.82
#2011-05-04|1188.11
#2011-05-05|1183.18
#2011-05-06|1186.94
#2011-05-09|1188.76
#2011-05-10|1190.01
#2011-05-11|1195.30
#2011-05-12|1177.16
#2011-05-13|1182.48
#2011-05-16|1165.27
#2011-05-17|1163.99
#2011-05-18|1170.48
#2011-05-19|1172.64
#2011-05-20|1175.76
#2011-05-23|1148.04
#2011-05-24|1153.61
#2011-05-25|1148.54
#2011-05-26|1157.00
#2011-05-27|1169.09
#2011-05-30| .
#2011-05-31|1192.18
#2011-06-01|1190.21
#2011-06-02|1171.51
#2011-06-03|1163.27
#2011-06-06|1162.31
#2011-06-07|1158.66
#2011-06-08|1145.85
#2011-06-09|1131.44
#2011-06-10|1126.24
#2011-06-13|1131.67
#2011-06-14|1138.92
#2011-06-15|1131.90
#2011-06-16|1102.31
#2011-06-17|1103.08
#2011-06-20|1095.16
#2011-06-21|1097.36
#2011-06-22|1095.23
#2011-06-23|1083.04
#2011-06-24|1109.80
#2011-06-27|1106.66
#2011-06-28|1105.76
#2011-06-29|1108.23
#2011-06-30|1123.84
#2011-07-01|1128.41
#2011-07-04| .
#2011-07-05|1141.67
#2011-07-06|1122.10
#2011-07-07|1126.45
#2011-07-08|1131.98
#2011-07-11|1112.98
#2011-07-12|1083.40
#2011-07-13|1101.04
#2011-07-14|1101.30
#2011-07-15|1097.15
#2011-07-18|1098.91
#2011-07-19|1105.11
#2011-07-20|1109.84
#2011-07-21|1109.44
#2011-07-22|1133.51
#2011-07-25|1127.38
#2011-07-26|1143.99
#2011-07-27|1146.30
#2011-07-28|1136.48
#2011-07-29|1130.19
#2011-08-01|1143.38
#2011-08-02|1119.51
#2011-08-03|1098.61
#2011-08-04|1093.39
#2011-08-05|1057.16
#2011-08-08|1028.25
#2011-08-09| 980.24
#2011-08-10| 993.06
#2011-08-11| 991.97
#2011-08-12| 984.13
#2011-08-15|1011.60
#2011-08-16|1015.97
#2011-08-17|1013.42
#2011-08-18|1002.03
#2011-08-19| 970.56
#2011-08-22| 966.03
#2011-08-23| 980.91
#2011-08-24| 955.85
#2011-08-25| 961.59
#2011-08-26| 960.16
#2011-08-29| 986.03
#2011-08-30| 997.97
#2011-08-31|1012.37
#2011-09-01|1014.75
#2011-09-02|1007.57
#2011-09-05| .
#2011-09-06| 978.56
#2011-09-07| 996.94
#2011-09-08| 997.86
#2011-09-09| 987.91
#2011-09-12| 951.67
#2011-09-13| 943.60
#2011-09-14| 933.50
#2011-09-15| 936.54
#2011-09-16| 956.80
#2011-09-19| 930.42
#2011-09-20| 933.19
#2011-09-21| 925.38
#2011-09-22| 870.02
#2011-09-23| 846.72
#2011-09-26| 823.49
#2011-09-27| 874.04
#2011-09-28| 864.68
#2011-09-29| 869.23
#2011-09-30| 843.70
#2011-10-03| 806.95
#2011-10-04| 781.77
#2011-10-05| 780.46
#2011-10-06| 820.13
#2011-10-07| 844.72
#2011-10-10| 850.48
#2011-10-11| 883.25
#2011-10-12| 900.85
#2011-10-13| 911.51
#2011-10-14| 901.06
#2011-10-17| 916.32
#2011-10-18| 879.81
#2011-10-19| 894.06
#2011-10-20| 875.67
#2011-10-21| 880.69
#2011-10-24| 911.74
#2011-10-25| 922.77
#2011-10-26| 926.40
#2011-10-27| 957.08
#2011-10-28| 984.98
#2011-10-31| 976.87
#2011-11-01| 950.07
#2011-11-02| 960.94
#2011-11-03| 945.04
#2011-11-04| 966.61
#2011-11-07| 954.61
#2011-11-08| 952.28
#2011-11-09| 959.28
#2011-11-10| 913.53
#2011-11-11| 919.79
#2011-11-14| 928.71
#2011-11-15| 922.95
#2011-11-16| 909.98
#2011-11-17| 902.92
#2011-11-18| 882.55
#2011-11-21| 864.65
#2011-11-22| 864.13
#2011-11-23| 845.52
#2011-11-24| .
#2011-11-25| 843.84
#2011-11-28| 861.41
#2011-11-29| 870.31
#2011-11-30| 866.32
#2011-12-01| 919.81
#2011-12-02| 932.00
#2011-12-05| 933.31
#2011-12-06| 923.57
#2011-12-07| 936.89
#2011-12-08| 929.19
#2011-12-09| 905.20
#2011-12-12| 901.81
#2011-12-13| 891.61
#2011-12-14| 888.61
#2011-12-15| 875.53
#2011-12-16| 887.27
#2011-12-19| 876.24
#2011-12-20| 876.71
#2011-12-21| 900.69
#2011-12-22| 902.51
#2011-12-23| 907.94
#2011-12-26| .
#2011-12-27| 903.79
#2011-12-28| 893.09
#2011-12-29| 888.33
#2011-12-30| 890.96
#2012-01-02| .
#2012-01-03| 905.94
#2012-01-04| 901.15
#2012-01-05| 901.08
#2012-01-06| 893.12
#2012-01-09| 904.33
#2012-01-10| 920.24
#2012-01-11| 924.04
#2012-01-12| 930.88
#2012-01-13| 939.32
#2012-01-16| .
#2012-01-17| 964.08
#2012-01-18| 964.46
#2012-01-19| 980.20
#2012-01-20| 986.01
#2012-01-23| 987.35
#2012-01-24| 991.07
#2012-01-25| 990.51
#2012-01-26|1006.22
#2012-01-27|1013.12
#2012-01-30| 994.03
#2012-01-31|1011.48
#2012-02-01|1010.79
#2012-02-02|1033.46
#2012-02-03|1039.47
#2012-02-06|1040.59
#2012-02-07|1035.59
#2012-02-08|1047.56
#2012-02-09|1046.68
#2012-02-10|1028.27
#2012-02-13|1035.36
#2012-02-14|1035.20
#2012-02-15|1056.41
#2012-02-16|1045.15
#2012-02-17|1057.18
#2012-02-20| .
#2012-02-21|1066.21
#2012-02-22|1062.26
#2012-02-23|1054.30
#2012-02-24|1051.97
#2012-02-27|1034.35
#2012-02-28|1054.35
#2012-02-29|1062.43
#2012-03-01|1051.68
#2012-03-02|1059.33
#2012-03-05|1039.75
#2012-03-06|1018.80
#2012-03-07|1009.65
#2012-03-08|1026.62
#2012-03-09|1034.67
#2012-03-12|1033.21
#2012-03-13|1046.46
#2012-03-14|1050.03
#2012-03-15|1045.00
#2012-03-16|1044.23
#2012-03-19|1035.25
#2012-03-20|1029.30
#2012-03-21|1029.47
#2012-03-22|1023.96
#2012-03-23|1013.84
#2012-03-26|1000.23
#2012-03-27|1019.00
#2012-03-28|1013.35
#2012-03-29|1001.07
#2012-03-30|1008.81
#2012-04-02|1015.32
#2012-04-03|1031.34
#2012-04-04|1024.02
#2012-04-05|1012.23
#2012-04-06| .
#2012-04-09|1003.40
#2012-04-10|1000.01
#2012-04-11| 997.13
#2012-04-12|1012.64
#2012-04-13|1028.75
#2012-04-16|1019.57
#2012-04-17|1014.38
#2012-04-18|1015.78
#2012-04-19|1023.57
#2012-04-20|1019.92
#2012-04-23|1003.58
#2012-04-24|1002.87
#2012-04-25|1000.57
#2012-04-26|1005.37
#2012-04-27|1000.78
#2012-04-30|1016.05
#2012-05-01|1016.20
#2012-05-02|1025.77
#2012-05-03|1008.66
#2012-05-04|1002.08
#2012-05-07| 989.06
#2012-05-08| 985.45
#2012-05-09| 970.91
#2012-05-10| 968.35
#2012-05-11| 956.76
#2012-05-14| 940.91
#2012-05-15| 940.93
#2012-05-16| 915.78
#2012-05-17| 913.45
#2012-05-18| 900.47
#2012-05-21| 899.98
#2012-05-22| 907.88
#2012-05-23| 894.12
#2012-05-24| 895.46
#2012-05-25| 895.69
#2012-05-28| .
#2012-05-29| 918.17
#2012-05-30| 907.70
#2012-05-31| 914.78
#2012-06-01| 908.41
#2012-06-04| 895.69
#2012-06-05| 904.05
#2012-06-06| 912.56
#2012-06-07| 924.03
#2012-06-08| 903.31
#2012-06-11| 914.40
#2012-06-12| 911.95
#2012-06-13| 918.27
#2012-06-14| 901.65
#2012-06-15| 922.34
#2012-06-18| 923.54
#2012-06-19| 924.02
#2012-06-20| 926.94
#2012-06-21| 919.44
#2012-06-22| 908.24
#2012-06-25| 899.34
#2012-06-26| 900.66
#2012-06-27| 909.72
#2012-06-28| 902.32
#2012-06-29| 927.19
#2012-07-02| 930.84
#2012-07-03| 943.20
#2012-07-04| .
#2012-07-05| 939.96
#2012-07-06| 928.10
#2012-07-09| 915.91
#2012-07-10| 919.82
#2012-07-11| 911.21
#2012-07-12| 890.54
#2012-07-13| 897.01
#2012-07-16| 896.79
#2012-07-17| 906.59
#2012-07-18| 901.49
#2012-07-19| 912.33
#2012-07-20| 912.47
#2012-07-23| 892.06
#2012-07-24| 891.03
#2012-07-25| 894.72
#2012-07-26| 891.36
#2012-07-27| 909.57
#2012-07-30| 926.44
#2012-07-31| 945.04
#2012-08-01| 948.47
#2012-08-02| 942.76
#2012-08-03| 939.37
#2012-08-06| 949.56
#2012-08-07| 952.02
#2012-08-08| 951.91
#2012-08-09| 959.49
#2012-08-10| 954.28
#2012-08-13| 952.56
#2012-08-14| 962.60
#2012-08-15| 956.55
#2012-08-16| 951.35
#2012-08-17| 953.21
#2012-08-20| 949.84
#2012-08-21| 953.79
#2012-08-22| 949.13
#2012-08-23| 958.15
#2012-08-24| 943.59
#2012-08-27| 938.50
#2012-08-28| 936.59
#2012-08-29| 931.89
#2012-08-30| 917.85
#2012-08-31| 917.25
#2012-09-03| .
#2012-09-04| 914.93
#2012-09-05| 900.72
#2012-09-06| 903.58
#2012-09-07| 929.11
#2012-09-10| 921.67
#2012-09-11| 916.39
#2012-09-12| 926.87
#2012-09-13| 925.96
#2012-09-14| 958.20
#2012-09-17| 965.32
#2012-09-18| 962.37
#2012-09-19| 975.10
#2012-09-20| 964.09
#2012-09-21| 977.60
#2012-09-24| 972.61
#2012-09-25| 968.17
#2012-09-26| 963.04
#2012-09-27| 972.53
#2012-09-28| 981.02
#2012-10-01| 980.23
#2012-10-02| 982.52
#2012-10-03| 983.28
#2012-10-04| 987.61
#2012-10-05| 989.85
#2012-10-08| 977.75
#2012-10-09| 981.58
#2012-10-10| 980.52
#2012-10-11| 991.95
#2012-10-12| 998.57
#2012-10-15| 998.38
#2012-10-16| 995.50
#2012-10-17|1005.80
#2012-10-18|1012.08
#2012-10-19|1008.54
#2012-10-22|1012.03
#2012-10-23|1009.32
#2012-10-24|1003.49
#2012-10-25|1007.24
#2012-10-26| 998.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.68
#2012-11-01|1006.72
#2012-11-02|1016.97
#2012-11-05|1008.12
#2012-11-06|1009.93
#2012-11-07|1018.76
#2012-11-08|1000.73
#2012-11-09| 997.24
#2012-11-12| 998.62
#2012-11-13| 988.59
#2012-11-14| 999.87
#2012-11-15| 988.54
#2012-11-16| 986.63
#2012-11-19| 987.52
#2012-11-20| 988.87
#2012-11-21| 996.78
#2012-11-22| .
#2012-11-23|1008.75
#2012-11-26|1009.16
#2012-11-27|1012.04
#2012-11-28|1005.02
#2012-11-29|1018.59
#2012-11-30|1025.68
#2012-12-03|1021.39
#2012-12-04|1019.84
#2012-12-05|1034.84
#2012-12-06|1043.54
#2012-12-07|1041.58
#2012-12-10|1046.70
#2012-12-11|1052.18
#2012-12-12|1065.47
#2012-12-13|1066.54
#2012-12-14|1070.30
#2012-12-17|1068.09
#2012-12-18|1070.71
#2012-12-19|1075.59
#2012-12-20|1073.85
#2012-12-21|1062.03
#2012-12-24|1065.87
#2012-12-25|1067.56
#2012-12-26|1069.81
#2012-12-27|1071.79
#2012-12-28|1074.63
#2012-12-31|1075.25
#2013-01-01|1076.78
#2013-01-02|1101.24
#2013-01-03|1108.90
#2013-01-04|1105.47
#2013-01-07|1105.51
#2013-01-08|1097.69
#2013-01-09|1101.38
#2013-01-10|1106.78
#2013-01-11|1102.56
#2013-01-14|1116.80
#2013-01-15|1120.78
#2013-01-16|1114.54
#2013-01-17|1114.76
#2013-01-18|1130.49
#2013-01-21|1124.72
#2013-01-22|1127.06
#2013-01-23|1128.56
#2013-01-24|1126.93
#2013-01-25|1128.75
#2013-01-28|1136.15
#2013-01-29|1131.14
#2013-01-30|1133.99
#2013-01-31|1131.36
#2013-02-01|1139.51
#2013-02-04|1148.67
#2013-02-05|1128.35
#2013-02-06|1127.10
#2013-02-07|1118.21
#2013-02-08|1116.12
#2013-02-11|1115.03
#2013-02-12|1116.31
#2013-02-13|1123.71
#2013-02-14|1133.76
#2013-02-15|1132.19
#2013-02-18|1129.17
#2013-02-19|1121.72
#2013-02-20|1138.22
#2013-02-21|1117.11
#2013-02-22|1116.73
#2013-02-25|1122.58
#2013-02-26|1105.62
#2013-02-27|1107.27
#2013-02-28|1127.59
#2013-03-01|1121.16
#2013-03-04|1106.09
#2013-03-05|1110.20
#2013-03-06|1124.65
#2013-03-07|1120.60
#2013-03-08|1134.56
#2013-03-11|1133.30
#2013-03-12|1126.19
#2013-03-13|1110.42
#2013-03-14|1116.34
#2013-03-15|1110.71
#2013-03-18|1096.13
#2013-03-19|1089.45
#2013-03-20|1094.04
#2013-03-21|1087.49
#2013-03-22|1080.55
#2013-03-25|1099.84
#2013-03-26|1103.23
#2013-03-27|1114.34
#2013-03-28|1109.21
#2013-03-29|1111.50
#2013-04-01|1108.35
#2013-04-02|1103.11
#2013-04-03|1099.76
#2013-04-04|1094.85
#2013-04-05|1078.79
#2013-04-08|1074.09
#2013-04-09|1077.15
#2013-04-10|1082.31
#2013-04-11|1092.67
#2013-04-12|1089.79
#2013-04-15|1081.49
#2013-04-16|1087.08
#2013-04-17|1083.19
#2013-04-18|1081.96
#2013-04-19|1102.75
#2013-04-22|1110.30
#2013-04-23|1099.12
#2013-04-24|1112.51
#2013-04-25|1119.67
#2013-04-26|1120.83
#2013-04-29|1122.96
#2013-04-30|1130.50
#2013-05-01|1131.64
#2013-05-02|1124.07
#2013-05-03|1119.38
#2013-05-06|1134.50
#2013-05-07|1146.60
#2013-05-08|1155.92
#2013-05-09|1154.71
#2013-05-10|1155.67
#2013-05-13|1141.93
#2013-05-14|1143.53
#2013-05-15|1151.00
#2013-05-16|1149.32
#2013-05-17|1148.86
#2013-05-20|1158.19
#2013-05-21|1151.38
#2013-05-22|1149.84
#2013-05-23|1122.93
#2013-05-24|1125.30
#2013-05-27|1125.88
#2013-05-28|1133.04
#2013-05-29|1124.19
#2013-05-30|1114.33
#2013-05-31|1105.36
#2013-06-03|1096.10
#2013-06-04|1096.93
#2013-06-05|1086.13
#2013-06-06|1079.66
#2013-06-07|1067.28
#2013-06-10|1063.61
#2013-06-11|1041.02
#2013-06-12|1039.44
#2013-06-13|1012.27
#2013-06-14|1028.15
#2013-06-17|1028.63
#2013-06-18|1022.01
#2013-06-19|1015.38
#2013-06-20| 974.72
#2013-06-21| 969.34
#2013-06-24| 946.48
#2013-06-25| 945.57
#2013-06-26| 970.96
#2013-06-27| 983.86
#2013-06-28|1005.61
#2013-07-01|1008.18
#2013-07-02| 995.79
#2013-07-03| 968.80
#2013-07-04| 975.43
#2013-07-05| 986.82
#2013-07-08| 965.87
#2013-07-09| 971.57
#2013-07-10| 981.72
#2013-07-11|1015.43
#2013-07-12|1012.58
#2013-07-15|1014.00
#2013-07-16|1009.75
#2013-07-17|1011.42
#2013-07-18|1014.48
#2013-07-19|1009.19
#2013-07-22|1007.11
#2013-07-23|1033.68
#2013-07-24|1030.96
#2013-07-25|1023.21
#2013-07-26|1024.56
#2013-07-29|1012.73
#2013-07-30|1014.70
#2013-07-31|1007.92
#2013-08-01|1013.44
#2013-08-02|1009.74
#2013-08-05|1011.18
#2013-08-06| 998.74
#2013-08-07| 988.55
#2013-08-08| 993.00
#2013-08-09| 995.51
#2013-08-12|1006.54
#2013-08-13|1026.95
#2013-08-14|1027.49
#2013-08-15|1024.88
#2013-08-16|1018.14
#2013-08-19|1000.65
#2013-08-20| 979.14
#2013-08-21| 970.14
#2013-08-22| 965.64
#2013-08-23| 968.26
#2013-08-26| 968.61
#2013-08-27| 951.66
#2013-08-28| 936.26
#2013-08-29| 948.28
#2013-08-30| 956.56
#2013-09-02| 968.92
#2013-09-03| 974.47
#2013-09-04| 973.85
#2013-09-05| 985.75
#2013-09-06| 989.81
#2013-09-09|1011.90
#2013-09-10|1032.95
#2013-09-11|1037.13
#2013-09-12|1037.29
#2013-09-13|1031.22
#2013-09-16|1051.47
#2013-09-17|1051.81
#2013-09-18|1049.62
#2013-09-19|1082.86
#2013-09-20|1075.48
#2013-09-23|1067.42
#2013-09-24|1058.42
#2013-09-25|1055.55
#2013-09-26|1050.44
#2013-09-27|1045.36
#2013-09-30|1022.87
#2013-10-01|1031.77
#2013-10-02|1033.59
#2013-10-03|1048.98
#2013-10-04|1050.42
#2013-10-07|1045.64
#2013-10-08|1052.38
#2013-10-09|1051.29
#2013-10-10|1052.74
#2013-10-11|1069.76
#2013-10-14|1069.75
#2013-10-15|1073.66
#2013-10-16|1073.72
#2013-10-17|1073.33
#2013-10-18|1083.87
#2013-10-21|1080.51
#2013-10-22|1075.42
#2013-10-23|1065.06
#2013-10-24|1064.59
#2013-10-25|1057.93
#2013-10-28|1061.95
#2013-10-29|1072.79
#2013-10-30|1085.19
#2013-10-31|1082.53
#2013-11-01|1077.67
#2013-11-04|1070.56
#2013-11-05|1067.02
#2013-11-06|1063.34
#2013-11-07|1055.70
#2013-11-08|1047.73
#2013-11-11|1050.18
#2013-11-12|1042.33
#2013-11-13|1021.50
#2013-11-14|1029.59
#2013-11-15|1047.61
#2013-11-18|1071.89
#2013-11-19|1075.63
#2013-11-20|1070.09
#2013-11-21|1054.07
#2013-11-22|1058.87
#2013-11-25|1062.05
#2013-11-26|1056.51
#2013-11-27|1057.96
#2013-11-28|1058.63
#2013-11-29|1063.18
#2013-12-02|1069.50
#2013-12-03|1064.88
#2013-12-04|1055.21
#2013-12-05|1057.09
#2013-12-06|1058.42
#2013-12-09|1068.47
#2013-12-10|1066.67
#2013-12-11|1054.94
#2013-12-12|1041.82
#2013-12-13|1040.27
#2013-12-16|1033.49
#2013-12-17|1034.20
#2013-12-18|1039.76
#2013-12-19|1030.79
#2013-12-20|1026.90
#2013-12-23|1026.80
#2013-12-24|1033.58
#2013-12-25|1034.49
#2013-12-26|1033.81
#2013-12-27|1032.50
#2013-12-30|1034.37
#2013-12-31|1037.86
#2014-01-01|1038.10
#2014-01-02|1027.88
#2014-01-03|1009.76
#2014-01-06|1001.19
#2014-01-07|1000.29
#2014-01-08|1006.38
#2014-01-09|1001.31
#2014-01-10|1000.00
#2014-01-13|1012.37
#2014-01-14|1007.88
#2014-01-15|1006.38
#2014-01-16|1005.19
#2014-01-17| 999.89
#2014-01-20| 991.10
#2014-01-21|1003.94
#2014-01-22|1008.61
#2014-01-23| 994.98
#2014-01-24| 988.50
#2014-01-27| 967.39
#2014-01-28| 967.06
#2014-01-29| 984.00
#2014-01-30| 977.40
#2014-01-31| 978.44
#2014-02-03| 973.32
#2014-02-04| 958.23
#2014-02-05| 957.27
#2014-02-06| 961.40
#2014-02-07| 969.47
#2014-02-10| 961.82
#2014-02-11| 976.06
#2014-02-12| 988.54
#2014-02-13| 978.97
#2014-02-14| 986.22
#2014-02-17|1003.58
#2014-02-18|1000.09
#2014-02-19|1001.48
#2014-02-20| 988.35
#2014-02-21| 993.07
#2014-02-24| 989.85
#2014-02-25| 988.63
#2014-02-26| 988.28
#2014-02-27| 995.91
#2014-02-28| 994.74
#2014-03-03| 985.33
#2014-03-04| 988.15
#2014-03-05| 990.37
#2014-03-06| 997.73
#2014-03-07|1004.78
#2014-03-10| 992.64
#2014-03-11| 994.86
#2014-03-12| 983.73
#2014-03-13| 984.97
#2014-03-14| 986.11
#2014-03-17| 988.46
#2014-03-18| 988.59
#2014-03-19| 987.68
#2014-03-20| 969.25
#2014-03-21| 975.95
#2014-03-24| 991.11
#2014-03-25| 993.01
#2014-03-26|1007.12
#2014-03-27|1006.86
#2014-03-28|1020.82
#2014-03-31|1027.44
#2014-04-01|1031.99
#2014-04-02|1030.07
#2014-04-03|1029.09
#2014-04-04|1033.73
#2014-04-07|1036.81
#2014-04-08|1047.54
#2014-04-09|1059.76
#2014-04-10|1055.77
#2014-04-11|1048.44
#2014-04-14|1049.07
#2014-04-15|1038.55
#2014-04-16|1038.75
#2014-04-17|1047.34
#2014-04-18|1044.98
#2014-04-21|1048.19
#2014-04-22|1044.56
#2014-04-23|1038.76
#2014-04-24|1036.60
#2014-04-25|1025.64
#2014-04-28|1026.05
#2014-04-29|1031.27
#2014-04-30|1027.73
#2014-05-01|1027.72
#2014-05-02|1029.16
#2014-05-05|1028.46
#2014-05-06|1030.13
#2014-05-07|1024.83
#2014-05-08|1030.63
#2014-05-09|1037.71
#2014-05-12|1043.25
#2014-05-13|1045.70
#2014-05-14|1062.79
#2014-05-15|1065.93
#2014-05-16|1073.54
#2014-05-19|1079.76
#2014-05-20|1070.24
#2014-05-21|1069.32
#2014-05-22|1081.64
#2014-05-23|1083.28
#2014-05-26|1078.31
#2014-05-27|1076.88
#2014-05-28|1088.09
#2014-05-29|1085.54
#2014-05-30|1081.29
#2014-06-02|1088.04
#2014-06-03|1096.86
#2014-06-04|1093.47
#2014-06-05|1094.79
#2014-06-06|1093.27
#2014-06-09|1100.39
#2014-06-10|1108.62
#2014-06-11|1109.65
#2014-06-12|1099.36
#2014-06-13|1097.64
#2014-06-16|1094.72
#2014-06-17|1094.21
#2014-06-18|1087.90
#2014-06-19|1086.83
#2014-06-20|1083.47
#2014-06-23|1077.02
#2014-06-24|1084.33
#2014-06-25|1078.32
#2014-06-26|1087.31
#2014-06-27|1085.74
#2014-06-30|1090.84
#2014-07-01|1091.68
#2014-07-02|1097.60
#2014-07-03|1096.69
#2014-07-04|1100.07
#2014-07-07|1101.03
#2014-07-08|1104.89
#2014-07-09|1098.99
#2014-07-10|1103.11
#2014-07-11|1094.84
#2014-07-14|1099.47
#2014-07-15|1104.46
#2014-07-16|1107.51
#2014-07-17|1108.37
#2014-07-18|1106.75
#2014-07-21|1108.48
#2014-07-22|1116.39
#2014-07-23|1125.70
#2014-07-24|1128.99
#2014-07-25|1130.53
#2014-07-28|1142.36
#2014-07-29|1145.14
#2014-07-30|1151.64
#2014-07-31|1146.67
#2014-08-01|1135.75
#2014-08-04|1141.70
#2014-08-05|1138.67
#2014-08-06|1131.56
#2014-08-07|1127.83
#2014-08-08|1117.63
#2014-08-11|1130.85
#2014-08-12|1135.02
#2014-08-13|1141.45
#2014-08-14|1145.40
#2014-08-15|1147.16
#2014-08-18|1145.73
#2014-08-19|1151.42
#2014-08-20|1151.75
#2014-08-21|1145.97
#2014-08-22|1156.01
#2014-08-25|1156.61
#2014-08-26|1155.99
#2014-08-27|1159.38
#2014-08-28|1152.74
#2014-08-29|1148.39
#2014-09-01|1151.81
#2014-09-02|1147.94
#2014-09-03|1169.77
#2014-09-04|1170.51
#2014-09-05|1171.35
#2014-09-08|1175.79
#2014-09-09|1172.61
#2014-09-10|1158.64
#2014-09-11|1150.53
#2014-09-12|1148.68
#2014-09-15|1134.98
#2014-09-16|1127.81
#2014-09-17|1138.73
#2014-09-18|1139.74
#2014-09-19|1139.82
#2014-09-22|1133.51
#2014-09-23|1130.02
#2014-09-24|1132.72
#2014-09-25|1120.94
#2014-09-26|1113.97
#2014-09-29|1100.77
#2014-09-30|1091.73
#2014-10-01|1088.79
#2014-10-02|1085.76
#2014-10-03|1086.63
#2014-10-06|1087.05
#2014-10-07|1090.59
#2014-10-08|1084.48
#2014-10-09|1098.01
#2014-10-10|1085.03
#2014-10-13|1084.25
#2014-10-14|1083.30
#2014-10-15|1084.52
#2014-10-16|1074.03
#2014-10-17|1083.59
#2014-10-20|1096.18
#2014-10-21|1094.87
#2014-10-22|1106.49
#2014-10-23|1106.56
#2014-10-24|1102.94
#2014-10-27|1104.32
#2014-10-28|1116.60
#2014-10-29|1132.33
#2014-10-30|1125.95
#2014-10-31|1132.27
#2014-11-03|1126.71
#2014-11-04|1126.85
#2014-11-05|1123.16
#2014-11-06|1120.00
#2014-11-07|1112.53
#2014-11-10|1118.07
#2014-11-11|1123.01
#2014-11-12|1124.63
#2014-11-13|1128.51
#2014-11-14|1126.09
#2014-11-17|1119.47
#2014-11-18|1115.60
#2014-11-19|1114.51
#2014-11-20|1109.32
#2014-11-21|1114.75
#2014-11-24|1130.03
#2014-11-25|1127.10
#2014-11-26|1137.49
#2014-11-27|1137.14
#2014-11-28|1147.15
#2014-12-01|1127.86
#2014-12-02|1140.52
#2014-12-03|1135.99
#2014-12-04|1148.69
#2014-12-05|1156.61
#2014-12-08|1165.32
#2014-12-09|1140.01
#2014-12-10|1143.31
#2014-12-11|1132.52
#2014-12-12|1129.28
#2014-12-15|1118.21
#2014-12-16|1102.88
#2014-12-17|1113.46
#2014-12-18|1123.40
#2014-12-19|1131.37
#2014-12-22|1151.85
#2014-12-23|1146.08
#2014-12-24|1142.44
#2014-12-25|1140.98
#2014-12-26|1144.57
#2014-12-29|1156.72
#2014-12-30|1148.84
#2014-12-31|1157.94
#2015-01-01|1158.32
#2015-01-02|1166.54
#2015-01-05|1155.47
#2015-01-06|1136.38
#2015-01-07|1137.03
#2015-01-08|1147.78
#2015-01-09|1154.16
#2015-01-12|1148.14
#2015-01-13|1151.33
#2015-01-14|1148.06
#2015-01-15|1160.47
#2015-01-16|1153.80
#2015-01-19|1137.84
#2015-01-20|1148.75
#2015-01-21|1164.90
#2015-01-22|1172.19
#2015-01-23|1192.01
#2015-01-26|1188.33
#2015-01-27|1185.76
#2015-01-28|1179.15
#2015-01-29|1163.90
#2015-01-30|1154.77
#2015-02-02|1149.90
#2015-02-03|1155.47
#2015-02-04|1161.31
#2015-02-05|1161.85
#2015-02-06|1158.41
#2015-02-09|1145.28
#2015-02-10|1150.26
#2015-02-11|1148.43
#2015-02-12|1153.02
#2015-02-13|1165.57
#2015-02-16|1162.59
#2015-02-17|1164.98
#2015-02-18|1165.56
#2015-02-19|1164.67
#2015-02-20|1164.32
#2015-02-23|1160.50
#2015-02-24|1161.81
#2015-02-25|1163.88
#2015-02-26|1168.85
#2015-02-27|1168.01
#2015-03-02|1172.13
#2015-03-03|1164.47
#2015-03-04|1152.78
#2015-03-05|1145.41
#2015-03-06|1147.54
#2015-03-09|1140.89
#2015-03-10|1131.63
#2015-03-11|1122.93
#2015-03-12|1137.56
#2015-03-13|1137.80
#2015-03-16|1139.86
#2015-03-17|1147.31
#2015-03-18|1155.18
#2015-03-19|1164.20
#2015-03-20|1160.23
#2015-03-23|1161.05
#2015-03-24|1153.96
#2015-03-25|1149.84
#2015-03-26|1147.03
#2015-03-27|1143.43
#2015-03-30|1157.18
#2015-03-31|1163.64
#2015-04-01|1170.78
#2015-04-02|1180.43
#2015-04-03|1188.03
#2015-04-06|1183.87
#2015-04-07|1183.73
#2015-04-08|1201.11
#2015-04-09|1214.44
#2015-04-10|1222.34
#2015-04-13|1262.83
#2015-04-14|1259.20
#2015-04-15|1277.38
#2015-04-16|1286.59
#2015-04-17|1271.84
#2015-04-20|1258.20
#2015-04-21|1280.10
#2015-04-22|1278.98
#2015-04-23|1275.10
#2015-04-24|1278.58
#2015-04-27|1275.83
#2015-04-28|1284.02
#2015-04-29|1277.51
#2015-04-30|1258.83
#2015-05-01|1258.85
#2015-05-04|1262.87
#2015-05-05|1244.06
#2015-05-06|1233.79
#2015-05-07|1212.69
#2015-05-08|1228.88
#2015-05-11|1234.72
#2015-05-12|1223.84
#2015-05-13|1227.88
#2015-05-14|1227.59
#2015-05-15|1237.40
#2015-05-18|1235.43
#2015-05-19|1244.39
#2015-05-20|1245.54
#2015-05-21|1240.68
#2015-05-22|1255.97
#2015-05-25|1249.59
#2015-05-26|1258.36
#2015-05-27|1253.58
#2015-05-28|1233.21
#2015-05-29|1234.70
#2015-06-01|1237.39
#2015-06-02|1226.39
#2015-06-03|1223.95
#2015-06-04|1224.38
#2015-06-05|1214.76
#2015-06-08|1219.72
#2015-06-09|1210.36
#2015-06-10|1208.89
#2015-06-11|1209.40
#2015-06-12|1216.09
#2015-06-15|1197.10
#2015-06-16|1185.58
#2015-06-17|1195.85
#2015-06-18|1194.09
#2015-06-19|1193.92
#2015-06-22|1209.97
#2015-06-23|1216.86
#2015-06-24|1216.56
#2015-06-25|1206.19
#2015-06-26|1193.94
#2015-06-29|1164.97
#2015-06-30|1178.82
#2015-07-01|1182.10
#2015-07-02|1175.99
#2015-07-03|1174.78
#2015-07-06|1151.52
#2015-07-07|1142.56
#2015-07-08|1096.33
#2015-07-09|1100.51
#2015-07-10|1121.79
#2015-07-13|1135.19
#2015-07-14|1129.80
#2015-07-15|1120.51
#2015-07-16|1124.36
#2015-07-17|1125.56
#2015-07-20|1121.14
#2015-07-21|1119.79
#2015-07-22|1116.39
#2015-07-23|1114.70
#2015-07-24|1103.28
#2015-07-27|1080.96
#2015-07-28|1075.60
#2015-07-29|1080.76
#2015-07-30|1078.66
#2015-07-31|1087.16
#2015-08-03|1089.91
#2015-08-04|1093.91
#2015-08-05|1094.75
#2015-08-06|1091.08
#2015-08-07|1094.62
#2015-08-10|1091.33
#2015-08-11|1076.31
#2015-08-12|1045.77
#2015-08-13|1044.64
#2015-08-14|1048.28
#2015-08-17|1038.73
#2015-08-18|1029.91
#2015-08-19|1022.26
#2015-08-20|1007.34
#2015-08-21| 988.40
#2015-08-24| 937.43
#2015-08-25| 945.24
#2015-08-26| 943.42
#2015-08-27| 970.81
#2015-08-28| 962.63
#2015-08-31| 964.62
#2015-09-01| 946.01
#2015-09-02| 931.36
#2015-09-03| 931.04
#2015-09-04| 918.97
#2015-09-07| 903.94
#2015-09-08| 923.98
#2015-09-09| 957.81
#2015-09-10| 945.98
#2015-09-11| 947.67
#2015-09-14| 953.58
#2015-09-15| 951.52
#2015-09-16| 965.19
#2015-09-17| 971.46
#2015-09-18| 973.28
#2015-09-21| 962.23
#2015-09-22| 949.68
#2015-09-23| 929.83
#2015-09-24| 922.73
#2015-09-25| 921.30
#2015-09-28| 916.02
#2015-09-29| 905.68
#2015-09-30| 914.86
#2015-10-01| 914.26
#2015-10-02| 921.61
#2015-10-05| 942.04
#2015-10-06| 949.09
#2015-10-07| 981.61
#2015-10-08| 977.98
#2015-10-09| 998.50
#2015-10-12|1007.48
#2015-10-13| 995.52
#2015-10-14| 988.50
#2015-10-15|1007.93
#2015-10-16|1012.67
#2015-10-19|1016.59
#2015-10-20|1011.77
#2015-10-21|1008.23
#2015-10-22|1010.80
#2015-10-23|1023.71
#2015-10-26|1022.39
#2015-10-27|1019.04
#2015-10-28|1001.20
#2015-10-29| 986.97
#2015-10-30| 984.07
#2015-11-02| 977.00
#2015-11-03| 982.54
#2015-11-04| 996.97
#2015-11-05| 992.83
#2015-11-06| 984.17
#2015-11-09| 976.50
#2015-11-10| 963.49
#2015-11-11| 958.62
#2015-11-12| 968.62
#2015-11-13| 955.57
#2015-11-16| 948.42
#2015-11-17| 955.37
#2015-11-18| 949.42
#2015-11-19| 963.85
#2015-11-20| 970.96
#2015-11-23| 967.77
#2015-11-24| 963.70
#2015-11-25| 963.39
#2015-11-26| 963.62
#2015-11-27| 953.17
#2015-11-30| 946.46
#2015-12-01| 959.43
#2015-12-02| 958.43
#2015-12-03| 954.56
#2015-12-04| 943.89
#2015-12-07| 944.63
#2015-12-08| 933.84
#2015-12-09| 924.48
#2015-12-10| 923.56
#2015-12-11| 911.88
#2015-12-14| 904.40
#2015-12-15| 908.13
#2015-12-16| 922.48
#2015-12-17| 937.75
#2015-12-18| 930.75
#2015-12-21| 938.48
#2015-12-22| 938.88
#2015-12-23| 948.35
#2015-12-24| 948.64
#2015-12-25| 948.68
#2015-12-28| 947.84
#2015-12-29| 946.60
#2015-12-30| 939.99
#2015-12-31| 941.14
#2016-01-01| 942.04
#2016-01-04| 914.87
#2016-01-05| 913.35
#2016-01-06| 904.47
#2016-01-07| 882.72
#2016-01-08| 888.47
#2016-01-11| 870.38
#2016-01-12| 868.95
#2016-01-13| 876.67
#2016-01-14| 865.33
#2016-01-15| 847.12
#2016-01-18| 837.32
#2016-01-19| 850.10
#2016-01-20| 829.21
#2016-01-21| 821.32
#2016-01-22| 842.54
#2016-01-25| 848.42
#2016-01-26| 835.34
#2016-01-27| 842.33
#2016-01-28| 848.29
#2016-01-29| 870.07
#2016-02-01| 868.06
#2016-02-02| 851.90
#2016-02-03| 838.04
#2016-02-04| 852.61
#2016-02-05| 866.07
#2016-02-08| 865.13
#2016-02-09| 860.39
#2016-02-10| 860.29
#2016-02-11| 837.84
#2016-02-12| 824.36
#2016-02-15| 849.00
#2016-02-16| 855.74
#2016-02-17| 845.89
#2016-02-18| 858.17
#2016-02-19| 852.29
#2016-02-22| 857.86
#2016-02-23| 855.08
#2016-02-24| 849.86
#2016-02-25| 839.95
#2016-02-26| 850.66
#2016-02-29| 848.55
#2016-03-01| 860.42
#2016-03-02| 884.80
#2016-03-03| 889.74
#2016-03-04| 903.20
#2016-03-07| 912.19
#2016-03-08| 901.86
#2016-03-09| 900.52
#2016-03-10| 900.99
#2016-03-11| 907.28
#2016-03-14| 916.48
#2016-03-15| 908.66
#2016-03-16| 909.34
#2016-03-17| 924.76
#2016-03-18| 933.55
#2016-03-21| 935.53
#2016-03-22| 934.91
#2016-03-23| 934.71
#2016-03-24| 923.00
#2016-03-25| 920.76
#2016-03-28| 915.31
#2016-03-29| 918.06
#2016-03-30| 942.42
#2016-03-31| 939.87
#2016-04-01| 931.55
#2016-04-04| 932.17
#2016-04-05| 914.71
#2016-04-06| 910.64
#2016-04-07| 907.92
#2016-04-08| 911.53
#2016-04-11| 916.48
#2016-04-12| 920.15
#2016-04-13| 938.02
#2016-04-14| 938.83
#2016-04-15| 939.07
#2016-04-18| 933.60
#2016-04-19| 942.20
#2016-04-20| 940.26
#2016-04-21| 948.67
#2016-04-22| 940.91
#2016-04-25| 932.84
#2016-04-26| 934.42
#2016-04-27| 933.64
#2016-04-28| 934.44
#2016-04-29| 930.39
#2016-05-02| 927.76
#2016-05-03| 916.16
#2016-05-04| 907.94
#2016-05-05| 903.96
#2016-05-06| 898.72
#2016-05-09| 897.88
#2016-05-10| 899.98
#2016-05-11| 896.70
#2016-05-12| 895.03
#2016-05-13| 884.22
#2016-05-16| 881.12
#2016-05-17| 887.52
#2016-05-18| 879.69
#2016-05-19| 871.31
#2016-05-20| 873.73
#2016-05-23| 879.90
#2016-05-24| 878.93
#2016-05-25| 901.06
#2016-05-26| 905.99
#2016-05-27| 915.30
#2016-05-30| 918.65
#2016-05-31| 920.49
#2016-06-01| 919.46
#2016-06-02| 925.83
#2016-06-03| 930.07
#2016-06-06| 940.32
#2016-06-07| 953.60
#2016-06-08| 955.04
#2016-06-09| 951.17
#2016-06-10| 939.12
#2016-06-13| 922.62
#2016-06-14| 923.99
#2016-06-15| 928.62
#2016-06-16| 912.28
#2016-06-17| 916.89
#2016-06-20| 925.69
#2016-06-21| 930.37
#2016-06-22| 928.80
#2016-06-23| 936.37
#2016-06-24| 911.90
#2016-06-27| 917.11
#2016-06-28| 921.50
#2016-06-29| 928.66
#2016-06-30| 939.01
#2016-07-01| 941.17
#2016-07-04| 948.39
#2016-07-05| 939.19
#2016-07-06| 931.90
#2016-07-07| 937.86
#2016-07-08| 933.64
#2016-07-11| 953.60
#2016-07-12| 965.87
#2016-07-13| 968.43
#2016-07-14| 979.02
#2016-07-15| 981.16
#2016-07-18| 983.73
#2016-07-19| 982.39
#2016-07-20| 986.27
#2016-07-21| 980.69
#2016-07-22| 978.56
#2016-07-25| 980.54
#2016-07-26| 979.78
#2016-07-27| 986.54
#2016-07-28| 988.73
#2016-07-29| 982.22
#2016-08-01| 994.50
#2016-08-02| 992.42
#2016-08-03| 981.62
#2016-08-04| 982.22
#2016-08-05| 998.60
#2016-08-08|1009.01
#2016-08-09|1011.26
#2016-08-10|1013.67
#2016-08-11|1019.30
#2016-08-12|1025.76
#2016-08-15|1031.34
#2016-08-16|1032.92
#2016-08-17|1030.61
#2016-08-18|1039.62
#2016-08-19|1034.51
#2016-08-22|1032.73
#2016-08-23|1033.86
#2016-08-24|1027.36
#2016-08-25|1030.78
#2016-08-26|1029.91
#2016-08-29|1025.26
#2016-08-30|1034.59
#2016-08-31|1038.74
#2016-09-01|1042.83
#2016-09-02|1044.79
#2016-09-05|1053.04
#2016-09-06|1067.51
#2016-09-07|1068.56
#2016-09-08|1068.58
#2016-09-09|1064.73
#2016-09-12|1033.61
#2016-09-13|1032.46
#2016-09-14|1032.81
#2016-09-15|1035.25
#2016-09-16|1035.33
#2016-09-19|1045.05
#2016-09-20|1046.27
#2016-09-21|1051.39
#2016-09-22|1059.84
#2016-09-23|1050.80
#2016-09-26|1038.51
#2016-09-27|1046.57
#2016-09-28|1045.33
#2016-09-29|1042.29
#2016-09-30|1031.24
#2016-10-03|1041.47
#2016-10-04|1048.12
#2016-10-05|1044.45
#2016-10-06|1046.02
#2016-10-07|1042.20
#2016-10-10|1039.30
#2016-10-11|1028.71
#2016-10-12|1018.80
#2016-10-13|1002.72
#2016-10-14|1013.65
#2016-10-17|1008.48
#2016-10-18|1024.58
#2016-10-19|1022.61
#2016-10-20|1028.42
#2016-10-21|1027.98
#2016-10-24|1037.21
#2016-10-25|1037.74
#2016-10-26|1024.59
#2016-10-27|1020.93
#2016-10-28|1016.93
#2016-10-31|1021.73
#2016-11-01|1025.83
#2016-11-02|1011.71
#2016-11-03|1008.35
#2016-11-04|1006.23
#2016-11-07|1014.29
#2016-11-08|1025.09
#2016-11-09|1007.40
#2016-11-10|1024.27
#2016-11-11|1001.71
#2016-11-14| 989.88
#2016-11-15| 985.82
#2016-11-16| 981.06
#2016-11-17| 980.85
#2016-11-18| 976.93
#2016-11-21| 972.11
#2016-11-22| 981.73
#2016-11-23| 983.70
#2016-11-24| 975.67
#2016-11-25| 984.23
#2016-11-28| 985.60
#2016-11-29| 983.57
#2016-11-30| 989.64
#2016-12-01| 992.85
#2016-12-02| 988.96
#2016-12-05| 988.82
#2016-12-06| 994.63
#2016-12-07| 996.91
#2016-12-08|1009.91
#2016-12-09|1011.48
#2016-12-12| 999.80
#2016-12-13|1000.02
#2016-12-14| 993.96
#2016-12-15| 980.18
#2016-12-16| 977.95
#2016-12-19| 971.36
#2016-12-20| 964.49
#2016-12-21| 966.56
#2016-12-22| 957.47
#2016-12-23| 961.47
#2016-12-26| 960.19
#2016-12-27| 962.61
#2016-12-28| 975.09
#2016-12-29| 980.87
#2016-12-30| 991.49
#2017-01-02| 989.11
#2017-01-03| 988.33
#2017-01-04| 989.90
#2017-01-05|1001.20
#2017-01-06|1003.56
#2017-01-09|1000.01
#2017-01-10|1008.40
#2017-01-11|1016.00
#2017-01-12|1018.03
#2017-01-13|1017.55
#2017-01-16|1011.55
#2017-01-17|1012.53
#2017-01-18|1019.19
#2017-01-19|1016.89
#2017-01-20|1008.45
#2017-01-23|1012.41
#2017-01-24|1014.67
#2017-01-25|1020.67
#2017-01-26|1029.77
#2017-01-27|1029.49
#2017-01-30|1029.24
#2017-01-31|1026.91
#2017-02-01|1034.39
#2017-02-02|1033.60
#2017-02-03|1035.71
#2017-02-06|1045.48
#2017-02-07|1044.23
#2017-02-08|1048.28
#2017-02-09|1056.30
#2017-02-10|1058.37
#2017-02-13|1066.57
#2017-02-14|1067.76
#2017-02-15|1084.34
#2017-02-16|1092.81
#2017-02-17|1088.37
#2017-02-20|1093.65
#2017-02-21|1090.64
#2017-02-22|1100.18
#2017-02-23|1100.36
#2017-02-24|1095.64
#2017-02-27|1087.34
#2017-02-28|1088.95
#2017-03-01|1088.82
#2017-03-02|1084.10
#2017-03-03|1073.96
#2017-03-06|1078.81
#2017-03-07|1081.19
#2017-03-08|1083.03
#2017-03-09|1074.12
#2017-03-10|1073.18
#2017-03-13|1087.65
#2017-03-14|1099.58
#2017-03-15|1098.98
#2017-03-16|1117.18
#2017-03-17|1119.02
#2017-03-20|1120.24
#2017-03-21|1123.64
#2017-03-22|1109.31
#2017-03-23|1113.72
#2017-03-24|1115.67
#2017-03-27|1111.07
#2017-03-28|1116.97
#2017-03-29|1122.45
#2017-03-30|1120.89
#2017-03-31|1113.25
#2017-04-03|1117.06
#2017-04-04|1117.95
#2017-04-05|1122.47
#2017-04-06|1117.79
#2017-04-07|1115.35
#2017-04-10|1117.46
#2017-04-11|1115.31
#2017-04-12|1117.39
#2017-04-13|1119.12
#2017-04-14|1117.76
#2017-04-17|1115.08
#2017-04-18|1107.11
#2017-04-19|1099.54
#2017-04-20|1101.85
#2017-04-21|1106.21
#2017-04-24|1113.50
#2017-04-25|1129.26
#2017-04-26|1137.03
#2017-04-27|1131.78
#2017-04-28|1130.26
#2017-05-01|1130.23
#2017-05-02|1132.51
#2017-05-03|1132.79
#2017-05-04|1136.17
#2017-05-05|1126.78
#2017-05-08|1134.21
#2017-05-09|1134.37
#2017-05-10|1139.95
#2017-05-11|1141.28
#2017-05-12|1141.15
#2017-05-15|1154.25
#2017-05-16|1151.61
#2017-05-17|1149.04
#2017-05-18|1138.37
#2017-05-19|1144.01
#2017-05-22|1147.70
#2017-05-23|1144.82
#2017-05-24|1143.28
#2017-05-25|1162.13
#2017-05-26|1167.33
#2017-05-29|1166.21
#2017-05-30|1166.20
#2017-05-31|1166.48
#2017-06-01|1169.93
#2017-06-02|1177.43
#2017-06-05|1179.10
#2017-06-06|1175.57
#2017-06-07|1173.81
#2017-06-08|1173.75
#2017-06-09|1171.24
#2017-06-12|1162.42
#2017-06-13|1165.31
#2017-06-14|1168.73
#2017-06-15|1158.19
#2017-06-16|1162.18
#2017-06-19|1170.92
#2017-06-20|1168.41
#2017-06-21|1164.69
#2017-06-22|1160.18
#2017-06-23|1159.44
#2017-06-26|1167.30
#2017-06-27|1162.64
#2017-06-28|1159.08
#2017-06-29|1164.65
#2017-06-30|1161.12
#2017-07-03|1161.71
#2017-07-04|1155.06
#2017-07-05|1157.62
#2017-07-06|1150.29
#2017-07-07|1145.76
#2017-07-10|1147.26
#2017-07-11|1160.98
#2017-07-12|1175.68
#2017-07-13|1186.32
#2017-07-14|1187.00
#2017-07-17|1189.52
#2017-07-18|1186.60
#2017-07-19|1190.50
#2017-07-20|1188.47
#2017-07-21|1187.36
#2017-07-24|1194.82
#2017-07-25|1196.45
#2017-07-26|1204.09
#2017-07-27|1212.12
#2017-07-28|1205.82
#2017-07-31|1212.54
#2017-08-01|1219.82
#2017-08-02|1224.31
#2017-08-03|1218.18
#2017-08-04|1220.70
#2017-08-07|1224.57
#2017-08-08|1224.22
#2017-08-09|1213.19
#2017-08-10|1196.87
#2017-08-11|1182.17
#2017-08-14|1191.25
#2017-08-15|1197.61
#2017-08-16|1208.40
#2017-08-17|1203.49
#2017-08-18|1193.15
#2017-08-21|1192.82
#2017-08-22|1203.23
#2017-08-23|1208.61
#2017-08-24|1217.05
#2017-08-25|1233.64
#2017-08-28|1238.85
#2017-08-29|1234.11
#2017-08-30|1243.53
#2017-08-31|1234.58
#2017-09-01|1232.78
#2017-09-04|1222.81
#2017-09-05|1225.52
#2017-09-06|1219.13
#2017-09-07|1222.33
#2017-09-08|1229.10
#2017-09-11|1239.41
#2017-09-12|1239.83
#2017-09-13|1235.43
#2017-09-14|1232.76
#2017-09-15|1231.04
#2017-09-18|1238.15
#2017-09-19|1235.13
#2017-09-20|1235.60
#2017-09-21|1229.07
#2017-09-22|1221.32
#2017-09-25|1207.68
#2017-09-26|1206.24
#2017-09-27|1201.09
#2017-09-28|1194.95
#2017-09-29|1200.97
#2017-10-02|1201.56
#2017-10-03|1230.00
#2017-10-04|1236.19
#2017-10-05|1235.20
#2017-10-06|1236.49
#2017-10-09|1233.48
#2017-10-10|1240.46
#2017-10-11|1240.85
#2017-10-12|1248.53
#2017-10-13|1253.63
#2017-10-16|1261.47
#2017-10-17|1257.82
#2017-10-18|1248.23
#2017-10-19|1229.75
#2017-10-20|1239.38
#2017-10-23|1234.27
#2017-10-24|1231.03
#2017-10-25|1243.47
#2017-10-26|1239.67
#2017-10-27|1250.38
#2017-10-30|1249.25
#2017-10-31|1246.29
#2017-11-01|1256.52
#2017-11-02|1253.50
#2017-11-03|1255.41
#2017-11-06|1248.67
#2017-11-07|1247.93
#2017-11-08|1246.99
#2017-11-09|1253.23
#2017-11-10|1250.02
#2017-11-13|1244.32
#2017-11-14|1241.66
#2017-11-15|1235.17
#2017-11-16|1239.73
#2017-11-17|1256.03
#2017-11-20|1253.71
#2017-11-21|1265.74
#2017-11-22|1277.61
#2017-11-23|1269.51
#2017-11-24|1274.88
#2017-11-27|1271.58
#2017-11-28|1270.41
#2017-11-29|1272.85
#2017-11-30|1258.05
#2017-12-01|1256.86
#2017-12-04|1258.55
#2017-12-05|1259.74
#2017-12-06|1245.07
#2017-12-07|1245.90
#2017-12-08|1252.70
#2017-12-11|1259.36
#2017-12-12|1254.51
#2017-12-13|1267.51
#2017-12-14|1275.27
#2017-12-15|1272.37
#2017-12-18|1278.13
#2017-12-19|1282.54
#2017-12-20|1279.23
#2017-12-21|1281.37
#2017-12-22|1286.77
#2017-12-25|1287.26
#2017-12-26|1286.09
#2017-12-27|1286.84
#2017-12-28|1292.01
#2017-12-29|1298.71
#2018-01-01|1295.62
#2018-01-02|1311.20
#2018-01-03|1315.37
#2018-01-04|1327.94
#2018-01-05|1334.43
#2018-01-08|1338.00
#2018-01-09|1334.50
#2018-01-10|1338.60
#2018-01-11|1343.76
#2018-01-12|1354.63
#2018-01-15|1364.62
#2018-01-16|1375.51
#2018-01-17|1386.87
#2018-01-18|1402.01
#2018-01-19|1412.58
#2018-01-22|1409.08
#2018-01-23|1442.26
#2018-01-24|1447.04
#2018-01-25|1435.04
#2018-01-26|1462.00
#2018-01-29|1464.93
#2018-01-30|1441.52
#2018-01-31|1453.12
#2018-02-01|1445.04
#2018-02-02|1432.95
#2018-02-05|1425.75
#2018-02-06|1369.58
#2018-02-07|1359.80
#2018-02-08|1360.89
#2018-02-09|1330.23
#2018-02-12|1333.19
#2018-02-13|1340.75
#2018-02-14|1356.84
#2018-02-15|1377.56
#2018-02-16|1372.95
#2018-02-19|1375.14
#2018-02-20|1358.02
#2018-02-21|1377.24
#2018-02-22|1363.12
#2018-02-23|1380.60
#2018-02-26|1388.97
#2018-02-27|1377.59
#2018-02-28|1357.00
#2018-03-01|1356.15
#2018-03-02|1343.30
#2018-03-05|1327.68
#2018-03-06|1338.41
#2018-03-07|1331.40
#2018-03-08|1341.32
#2018-03-09|1342.99
#2018-03-12|1370.34
#2018-03-13|1379.19
#2018-03-14|1375.05
#2018-03-15|1369.96
#2018-03-16|1362.17
#2018-03-19|1358.03
#2018-03-20|1351.04
#2018-03-21|1350.82
#2018-03-22|1344.02
#2018-03-23|1322.26
#2018-03-26|1334.66
#2018-03-27|1345.78
#2018-03-28|1325.34
#2018-03-29|1324.94
#2018-03-30|1325.95
#2018-04-02|1328.31
#2018-04-03|1333.55
#2018-04-04|1300.49
#2018-04-05|1309.66
#2018-04-06|1314.69
#2018-04-09|1323.69
#2018-04-10|1342.41
#2018-04-11|1343.75
#2018-04-12|1342.09
#2018-04-13|1342.99
#2018-04-16|1330.48
#2018-04-17|1322.34
#2018-04-18|1330.03
#2018-04-19|1342.69
#2018-04-20|1328.35
#2018-04-23|1319.87
#2018-04-24|1328.29
#2018-04-25|1308.62
#2018-04-26|1305.56
#2018-04-27|1316.36
#2018-04-30|1337.59
#2018-05-01|1337.55
#2018-05-02|1331.92
#2018-05-03|1317.81
#2018-05-04|1305.49
#2018-05-07|1306.41
#2018-05-08|1317.28
#2018-05-09|1319.07
#2018-05-10|1320.75
#2018-05-11|1336.03
#2018-05-14|1347.19
#2018-05-15|1333.30
#2018-05-16|1330.97
#2018-05-17|1315.92
#2018-05-18|1311.10
#2018-05-21|1309.91
#2018-05-22|1311.80
#2018-05-23|1297.88
#2018-05-24|1306.34
#2018-05-25|1314.16
#2018-05-28|1326.64
#2018-05-29|1310.71
#2018-05-30|1294.62
#2018-05-31|1309.13
#2018-06-01|1312.80
#2018-06-04|1320.46
#2018-06-05|1323.50
#2018-06-06|1329.06
#2018-06-07|1340.50
#2018-06-08|1318.26
#2018-06-11|1318.73
#2018-06-12|1318.80
#2018-06-13|1309.45
#2018-06-14|1301.49
#2018-06-15|1293.65
#2018-06-18|1290.27
#2018-06-19|1264.13
#2018-06-20|1265.65
#2018-06-21|1252.62
#2018-06-22|1257.83
#2018-06-25|1245.38
#2018-06-26|1239.41
#2018-06-27|1222.54
#2018-06-28|1214.28
#2018-06-29|1231.72
#2018-07-02|1226.39
#2018-07-03|1215.40
#2018-07-04|1218.49
#2018-07-05|1209.37
#2018-07-06|1207.76
#2018-07-09|1215.23
#2018-07-10|1222.98
#2018-07-11|1211.85
#2018-07-12|1224.60
#2018-07-13|1224.51
#2018-07-16|1216.79
#2018-07-17|1215.77
#2018-07-18|1213.93
#2018-07-19|1206.26
#2018-07-20|1221.66
#2018-07-23|1231.65
#2018-07-24|1244.57
#2018-07-25|1251.08
#2018-07-26|1257.02
#2018-07-27|1260.02
#2018-07-30|1263.09
#2018-07-31|1263.34
#2018-08-01|1263.88
#2018-08-02|1247.38
#2018-08-03|1254.98
#2018-08-06|1262.92
#2018-08-07|1268.92
#2018-08-08|1272.09
#2018-08-09|1279.47
#2018-08-10|1270.44
#2018-08-13|1246.29
#2018-08-14|1246.82
#2018-08-15|1238.47
#2018-08-16|1229.25
#2018-08-17|1235.67
#2018-08-20|1248.30
#2018-08-21|1252.52
#2018-08-22|1255.85
#2018-08-23|1253.18
#2018-08-24|1250.23
#2018-08-27|1270.49
#2018-08-28|1273.49
#2018-08-29|1267.33
#2018-08-30|1257.00
#2018-08-31|1253.14
#2018-09-03|1246.61
#2018-09-04|1239.48
#2018-09-05|1218.31
#2018-09-06|1217.43
#2018-09-07|1218.32
#2018-09-10|1203.39
#2018-09-11|1190.81
#2018-09-12|1184.35
#2018-09-13|1202.50
#2018-09-14|1213.42
#2018-09-17|1197.24
#2018-09-18|1195.00
#2018-09-19|1201.58
#2018-09-20|1206.05
#2018-09-21|1221.67
#2018-09-24|1200.78
#2018-09-25|1204.38
#2018-09-26|1208.92
#2018-09-27|1205.39
#2018-09-28|1210.38
#2018-10-01|1211.40
#2018-10-02|1192.18
#2018-10-03|1186.04
#2018-10-04|1166.14
#2018-10-05|1154.24
#2018-10-08|1149.28
#2018-10-09|1150.15
#2018-10-10|1161.17
#2018-10-11|1129.94
#2018-10-12|1153.42
#2018-10-15|1142.79
#2018-10-16|1150.22
#2018-10-17|1146.97
#2018-10-18|1143.22
#2018-10-19|1146.25
#2018-10-22|1155.49
#2018-10-23|1140.92
#2018-10-24|1140.63
#2018-10-25|1134.57
#2018-10-26|1125.20
#2018-10-29|1127.96
#2018-10-30|1126.68
#2018-10-31|1141.51
#2018-11-01|1153.48
#2018-11-02|1187.84
#2018-11-05|1177.26
#2018-11-06|1180.19
#2018-11-07|1185.38
#2018-11-08|1190.91
#2018-11-09|1176.14
#2018-11-12|1164.86
#2018-11-13|1170.81
#2018-11-14|1173.46
#2018-11-15|1185.82
#2018-11-16|1193.92
#2018-11-19|1199.74
#2018-11-20|1190.16
#2018-11-21|1191.86
#2018-11-22|1190.66
#2018-11-23|1190.28
#2018-11-26|1207.00
#2018-11-27|1209.24
#2018-11-28|1213.89
#2018-11-29|1223.90
#2018-11-30|1224.38
#2018-12-03|1238.49
#2018-12-04|1239.12
#2018-12-05|1226.71
#2018-12-06|1205.97
#2018-12-07|1203.70
#2018-12-10|1186.46
#2018-12-11|1183.13
#2018-12-12|1197.69
#2018-12-13|1209.62
#2018-12-14|1199.11
#2018-12-17|1200.32
#2018-12-18|1198.95
#2018-12-19|1208.44
#2018-12-20|1204.03
#2018-12-21|1197.28
#2018-12-24|1194.50
#2018-12-25|1191.99
#2018-12-26|1195.80
#2018-12-27|1193.46
#2018-12-28|1202.11
#2018-12-31|1211.51
#2019-01-01|1214.50
#2019-01-02|1196.81
#2019-01-03|1195.29
#2019-01-04|1208.53
#2019-01-07|1217.81
#2019-01-08|1215.38
#2019-01-09|1231.12
#2019-01-10|1229.95
#2019-01-11|1230.25
#2019-01-14|1219.46
#2019-01-15|1230.27
#2019-01-16|1230.77
#2019-01-17|1231.53
#2019-01-18|1234.45
#2019-01-21|1241.09
#2019-01-22|1237.92
#2019-01-23|1236.06
#2019-01-24|1240.88
#2019-01-25|1250.60
#2019-01-28|1246.98
#2019-01-29|1246.66
#2019-01-30|1251.84
#2019-01-31|1269.59
#2019-02-01|1266.53
#2019-02-04|1260.94
#2019-02-05|1262.73
#2019-02-06|1266.36
#2019-02-07|1266.93
#2019-02-08|1261.36
#2019-02-11|1261.42
#2019-02-12|1258.59
#2019-02-13|1260.85
#2019-02-14|1259.37
#2019-02-15|1241.83
#2019-02-18|1251.82
#2019-02-19|1249.42
#2019-02-20|1260.65
#2019-02-21|1265.58
#2019-02-22|1264.37
#2019-02-25|1285.39
#2019-02-26|1278.33
#2019-02-27|1273.61
#2019-02-28|1266.89
#2019-03-01|1271.62
#2019-03-04|1275.51
#2019-03-05|1282.67
#2019-03-06|1284.08
#2019-03-07|1285.34
#2019-03-08|1266.71
#2019-03-11|1272.44
#2019-03-12|1288.60
#2019-03-13|1292.35
#2019-03-14|1293.11
#2019-03-15|1303.83
#2019-03-18|1317.57
#2019-03-19|1318.90
#2019-03-20|1317.75
#2019-03-21|1314.61
#2019-03-22|1312.50
#2019-03-25|1293.51
#2019-03-26|1302.74
#2019-03-27|1304.09
#2019-03-28|1307.08
#2019-03-29|1305.31
#2019-04-01|1314.80
#2019-04-02|1319.94
#2019-04-03|1322.72
#2019-04-04|1319.88
#2019-04-05|1321.92
#2019-04-08|1320.18
#2019-04-09|1326.09
#2019-04-10|1319.35
#2019-04-11|1313.76
#2019-04-12|1316.96
#2019-04-15|1317.69
#2019-04-16|1335.36
#2019-04-17|1336.52
#2019-04-18|1331.49
#2019-04-19|1331.99
#2019-04-22|1322.61
#2019-04-23|1316.84
#2019-04-24|1318.16
#2019-04-25|1305.50
#2019-04-26|1313.32
#2019-04-29|1320.94
#2019-04-30|1317.50
#2019-05-01|1317.52
#2019-05-02|1319.96
#2019-05-03|1325.99
#2019-05-06|1303.59
#2019-05-07|1298.14
#2019-05-08|1283.75
#2019-05-09|1261.18
#2019-05-10|1265.74
#2019-05-13|1255.40
#2019-05-14|1247.97
#2019-05-15|1243.87
#2019-05-16|1247.33
#2019-05-17|1249.38
#2019-05-20|1272.02
#2019-05-21|1271.27
#2019-05-22|1273.98
#2019-05-23|1263.19
#2019-05-24|1279.42
#2019-05-27|1285.16
#2019-05-28|1279.73
#2019-05-29|1272.78
#2019-05-30|1282.26
#2019-05-31|1287.29
#2019-06-03|1292.45
#2019-06-04|1290.71
#2019-06-05|1292.57
#2019-06-06|1286.39
#2019-06-07|1287.60
#2019-06-10|1297.77
#2019-06-11|1304.08
#2019-06-12|1294.95
#2019-06-13|1293.28
#2019-06-14|1286.82
#2019-06-17|1280.85
#2019-06-18|1289.00
#2019-06-19|1303.55
#2019-06-20|1318.88
#2019-06-21|1313.35
#2019-06-24|1316.08
#2019-06-25|1305.09
#2019-06-26|1311.50
#2019-06-27|1321.64
#2019-06-28|1321.41
#2019-07-01|1327.84
#2019-07-02|1319.15
#2019-07-03|1316.70
#2019-07-04|1318.73
#2019-07-05|1317.27
#2019-07-08|1296.95
#2019-07-09|1293.63
#2019-07-10|1296.12
#2019-07-11|1305.93
#2019-07-12|1303.98
#2019-07-15|1305.20
#2019-07-16|1306.71
#2019-07-17|1305.48
#2019-07-18|1298.56
#2019-07-19|1298.98
#2019-07-22|1285.52
#2019-07-23|1281.78
#2019-07-24|1278.49
#2019-07-25|1284.71
#2019-07-26|1283.03
#2019-07-29|1276.09
#2019-07-30|1270.29
#2019-07-31|1265.41
#2019-08-01|1251.53
#2019-08-02|1233.69
#2019-08-05|1201.73
#2019-08-06|1197.39
#2019-08-07|1193.37
#2019-08-08|1202.23
#2019-08-09|1205.20
#2019-08-12|1202.36
#2019-08-13|1176.91
#2019-08-14|1181.96
#2019-08-15|1181.23
#2019-08-16|1188.62
#2019-08-19|1192.25
#2019-08-20|1183.86
#2019-08-21|1180.77
#2019-08-22|1171.12
#2019-08-23|1173.74
#2019-08-26|1175.63
#2019-08-27|1179.82
#2019-08-28|1174.39
#2019-08-29|1169.10
#2019-08-30|1183.63
#2019-09-02|1180.52
#2019-09-03|1159.72
#2019-09-04|1177.89
#2019-09-05|1185.26
#2019-09-06|1193.84
#2019-09-09|1198.07
#2019-09-10|1201.88
#2019-09-11|1219.74
#2019-09-12|1224.94
#2019-09-13|1234.57
#2019-09-16|1219.34
#2019-09-17|1201.63
#2019-09-18|1204.78
#2019-09-19|1195.49
#2019-09-20|1226.97
#2019-09-23|1242.11
#2019-09-24|1233.29
#2019-09-25|1222.38
#2019-09-26|1234.24
#2019-09-27|1231.52
#2019-09-30|1223.42
#2019-10-01|1219.95
#2019-10-02|1213.31
#2019-10-03|1208.05
#2019-10-04|1195.46
#2019-10-07|1195.55
#2019-10-08|1199.69
#2019-10-09|1210.06
#2019-10-10|1202.82
#2019-10-11|1213.75
#2019-10-14|1222.76
#2019-10-15|1227.24
#2019-10-16|1231.20
#2019-10-17|1239.97
#2019-10-18|1239.61
#2019-10-21|1241.20
#2019-10-22|1250.42
#2019-10-23|1250.30
#2019-10-24|1252.06
#2019-10-25|1250.74
#2019-10-28|1255.47
#2019-10-29|1260.55
#2019-10-30|1263.29
#2019-10-31|1267.52
#2019-11-01|1274.47
#2019-11-04|1286.51
#2019-11-05|1293.34
#2019-11-06|1293.81
#2019-11-07|1299.14
#2019-11-08|1295.97
#2019-11-11|1281.97
#2019-11-12|1285.16
#2019-11-13|1264.80
#2019-11-14|1265.43
#2019-11-15|1273.43
#2019-11-18|1278.85
#2019-11-19|1290.62
#2019-11-20|1287.97
#2019-11-21|1279.35
#2019-11-22|1279.72
#2019-11-25|1287.59
#2019-11-26|1289.98
#2019-11-27|1295.98
#2019-11-28|1291.99
#2019-11-29|1276.52
#2019-12-02|1277.21
#2019-12-03|1272.10
#2019-12-04|1271.78
#2019-12-05|1273.99
#2019-12-06|1275.99
#2019-12-09|1278.96
#2019-12-10|1278.32
#2019-12-11|1284.05
#2019-12-12|1292.40
#2019-12-13|1309.35
#2019-12-16|1301.48
#2019-12-17|1318.70
#2019-12-18|1329.67
#2019-12-19|1327.69
#2019-12-20|1329.46
#2019-12-23|1333.95
#2019-12-24|1328.89
#2019-12-25|1329.58
#2019-12-26|1325.88
#2019-12-27|1337.67
#2019-12-30|1338.25
#2019-12-31|1332.27
#2020-01-01|1332.15
#2020-01-02|1341.80
#2020-01-03|1332.35
#2020-01-06|1310.73
#2020-01-07|1313.43
#2020-01-08|1301.99
#2020-01-09|1325.44
#2020-01-10|1331.17
#2020-01-13|1339.82
#2020-01-14|1337.61
#2020-01-15|1334.02
#2020-01-16|1334.44
#2020-01-17|1338.13
#2020-01-20|1321.72
#2020-01-21|1304.67
#2020-01-22|1307.53
#2020-01-23|1304.46
#2020-01-24|1307.89
#2020-01-27|1298.07
#2020-01-28|1295.25
#2020-01-29|1281.23
#2020-01-30|1258.82
#2020-01-31|1253.52
#2020-02-03|1241.45
#2020-02-04|1261.54
#2020-02-05|1273.25
#2020-02-06|1290.39
#2020-02-07|1286.89
#2020-02-10|1281.78
#2020-02-11|1292.68
#2020-02-12|1299.33
#2020-02-13|1294.39
#2020-02-14|1291.98
#2020-02-17|1294.10
#2020-02-18|1284.46
#2020-02-19|1294.88
#2020-02-20|1290.44
#2020-02-21|1281.94
#2020-02-24|1254.62
#2020-02-25|1255.14
#2020-02-26|1242.53
#2020-02-27|1248.15
#2020-02-28|1217.30
#2020-03-02|1215.19
#2020-03-03|1224.06
#2020-03-04|1222.94
#2020-03-05|1231.73
#2020-03-06|1197.71
#2020-03-09|1145.44
#2020-03-10|1162.30
#2020-03-11|1163.67
#2020-03-12|1095.31
#2020-03-13|1103.76
#2020-03-16|1042.96
#2020-03-17|1017.37
#2020-03-18| 978.21
#2020-03-19| 937.94
#2020-03-20| 973.73
#2020-03-23| 893.55
#2020-03-24| 924.55
#2020-03-25| 961.72
#2020-03-26| 984.16
#2020-03-27|1001.46
#2020-03-30| 972.85
#2020-03-31| 991.64
#2020-04-01| 965.88
#2020-04-02| 965.73
#2020-04-03| 951.94
#2020-04-06| 963.21
#2020-04-07| 999.73
#2020-04-08| 987.67
#2020-04-09|1006.10
#2020-04-10|1007.61
#2020-04-13| 999.81
#2020-04-14|1009.34
#2020-04-15|1000.19
#2020-04-16| 987.72
#2020-04-17|1016.16
#2020-04-20|1013.48
#2020-04-21| 983.45
#2020-04-22| 984.99
#2020-04-23| 995.49
#2020-04-24| 981.42
#2020-04-27| 999.61
#2020-04-28|1010.37
#2020-04-29|1026.54
#2020-04-30|1048.06
#2020-05-01|1048.06
#2020-05-04| 996.55
#2020-05-05| 995.69
#2020-05-06|1002.98
#2020-05-07| 995.46
#2020-05-08|1000.97
#2020-05-11|1002.97
#2020-05-12| 992.49
#2020-05-13|1001.84
#2020-05-14| 983.56
#2020-05-15| 978.24
#2020-05-18| 962.47
#2020-05-19| 975.10
#2020-05-20| 983.85
#2020-05-21| 984.19
#2020-05-22| 956.51
#2020-05-25| 959.12
#2020-05-26| 968.66
#2020-05-27| 986.23
#2020-05-28|1003.17
#2020-05-29|1005.88
#2020-06-01|1028.69
#2020-06-02|1046.80
#2020-06-03|1068.90
#2020-06-04|1070.92
#2020-06-05|1086.27
#2020-06-08|1086.35
#2020-06-09|1081.51
#2020-06-10|1086.07
#2020-06-11|1060.86
#2020-06-12|1052.10
#2020-06-15|1026.68
#2020-06-16|1048.74
#2020-06-17|1047.93
#2020-06-18|1051.17
#2020-06-19|1058.72
#2020-06-22|1050.02
#2020-06-23|1060.96
#2020-06-24|1052.21
#2020-06-25|1051.58
#2020-06-26|1050.28
#2020-06-29|1049.59
#2020-06-30|1050.08
#2020-07-01|1059.34
#2020-07-02|1062.65
#2020-07-03|1067.24
#2020-07-06|1101.40
#2020-07-07|1095.61
#2020-07-08|1099.38
#2020-07-09|1097.66
#2020-07-10|1080.34
#2020-07-13|1071.09
#2020-07-14|1059.08
#2020-07-15|1053.94
#2020-07-16|1053.30
#2020-07-17|1058.99
#2020-07-20|1062.09
#2020-07-21|1069.32
#2020-07-22|1064.86
#2020-07-23|1066.86
#2020-07-24|1049.94
#2020-07-27|1040.61
#2020-07-28|1043.09
#2020-07-29|1041.79
#2020-07-30|1032.06
#2020-07-31|1024.87
#2020-08-03|1008.30
#2020-08-04|1028.73
#2020-08-05|1028.70
#2020-08-06|1031.87
#2020-08-07|1025.60
#2020-08-10|1028.27
#2020-08-11|1041.83
#2020-08-12|1047.53
#2020-08-13|1047.60
#2020-08-14|1040.44
#2020-08-17|1046.56
#2020-08-18|1055.13
#2020-08-19|1055.68
#2020-08-20|1037.35
#2020-08-21|1044.21
#2020-08-24|1052.21
#2020-08-25|1057.60
#2020-08-26|1057.23
#2020-08-27|1056.92
#2020-08-28|1065.67
#2020-08-31|1041.91
#2020-09-01|1046.16
#2020-09-02|1039.37
#2020-09-03|1032.72
#2020-09-04|1027.35
#2020-09-07|1024.11
#2020-09-08|1035.36
#2020-09-09|1022.84
#2020-09-10|1013.52
#2020-09-11|1011.84
#2020-09-14|1008.20
#2020-09-15|1012.72
#2020-09-16|1013.26
#2020-09-17|1003.76
#2020-09-18|1002.95
#2020-09-21| 988.80
#2020-09-22| 977.11
#2020-09-23| 970.09
#2020-09-24| 946.56
#2020-09-25| 957.63
#2020-09-28| 972.05
#2020-09-29| 962.67
#2020-09-30| 964.95
#2020-10-01| 981.17
#2020-10-02| 978.96
#2020-10-05| 981.16
#2020-10-06| 992.44
#2020-10-07| 995.57
#2020-10-08|1003.94
#2020-10-09|1013.16
#2020-10-12|1027.77
#2020-10-13|1024.02
#2020-10-14|1029.29
#2020-10-15|1013.98
#2020-10-16|1035.36
#2020-10-19|1051.67
#2020-10-20|1048.56
#2020-10-21|1059.29
#2020-10-22|1065.95
#2020-10-23|1069.28
#2020-10-26|1064.58
#2020-10-27|1062.62
#2020-10-28|1049.02
#2020-10-29|1041.08
#2020-10-30|1027.64
#2020-11-02|1055.62
#2020-11-03|1074.61
#2020-11-04|1073.44
#2020-11-05|1098.97
#2020-11-06|1116.84
#2020-11-09|1135.78
#2020-11-10|1173.94
#2020-11-11|1193.93
#2020-11-12|1174.14
#2020-11-13|1167.56
#2020-11-16|1170.76
#2020-11-17|1189.94
#2020-11-18|1202.07
#2020-11-19|1182.62
#2020-11-20|1185.66
#2020-11-23|1189.66
#2020-11-24|1193.76
#2020-11-25|1193.66
#2020-11-26|1205.30
#2020-11-27|1214.33
#2020-11-30|1199.38
#2020-12-01|1219.39
#2020-12-02|1214.48
#2020-12-03|1208.90
#2020-12-04|1218.98
#2020-12-07|1212.20
#2020-12-08|1206.58
#2020-12-09|1219.53
#2020-12-10|1212.51
#2020-12-11|1221.32
#2020-12-14|1218.80
#2020-12-15|1215.69
#2020-12-16|1223.15
#2020-12-17|1224.15
#2020-12-18|1213.29
#2020-12-21|1188.42
#2020-12-22|1184.18
#2020-12-23|1181.68
#2020-12-24|1199.76
#2020-12-25|1201.04
#2020-12-28|1217.36
#2020-12-29|1229.09
#2020-12-30|1236.07
#2020-12-31|1236.73
#2021-01-01|1234.83
#2021-01-04|1228.78
#2021-01-05|1236.59
#2021-01-06|1237.52
#2021-01-07|1248.85
#2021-01-08|1259.48
#2021-01-11|1270.75
#2021-01-12|1277.30
#2021-01-13|1284.41
#2021-01-14|1282.19
#2021-01-15|1283.87
#2021-01-18|1276.95
#2021-01-19|1289.73
#2021-01-20|1289.61
#2021-01-21|1291.55
#2021-01-22|1263.64
#2021-01-25|1269.90
#2021-01-26|1262.19
#2021-01-27|1249.67
#2021-01-28|1237.14
#2021-01-29|1228.40
#2021-02-01|1269.83
#2021-02-02|1285.16
#2021-02-03|1294.16
#2021-02-04|1300.89
#2021-02-05|1311.15
#2021-02-08|1319.76
#2021-02-09|1324.67
#2021-02-10|1328.36
#2021-02-11|1332.72
#2021-02-12|1338.51
#2021-02-15|1353.81
#2021-02-16|1358.53
#2021-02-17|1359.54
#2021-02-18|1342.46
#2021-02-19|1331.24
#2021-02-22|1325.68
#2021-02-23|1338.81
#2021-02-24|1347.04
#2021-02-25|1358.27
#2021-02-26|1307.85
#2021-03-01|1317.46
#2021-03-02|1314.99
#2021-03-03|1358.82
#2021-03-04|1342.58
#2021-03-05|1344.21
#2021-03-08|1341.55
#2021-03-09|1348.61
#2021-03-10|1353.03
#2021-03-11|1359.25
#2021-03-12|1349.80
#2021-03-15|1356.42
#2021-03-16|1351.09
#2021-03-17|1342.55
#2021-03-18|1342.59
#2021-03-19|1331.35
#2021-03-22|1331.76
#2021-03-23|1334.99
#2021-03-24|1313.39
#2021-03-25|1307.89
#2021-03-26|1320.76
#2021-03-29|1331.56
#2021-03-30|1332.64
#2021-03-31|1315.53
#2021-04-01|1319.69
#2021-04-02|1319.65
#2021-04-05|1301.83
#2021-04-06|1298.90
#2021-04-07|1296.53
#2021-04-08|1293.48
#2021-04-09|1287.16
#2021-04-12|1261.46
#2021-04-13|1277.79
#2021-04-14|1284.56
#2021-04-15|1289.32
#2021-04-16|1293.21
#2021-04-19|1290.61
#2021-04-20|1293.11
#2021-04-21|1285.10
#2021-04-22|1292.33
#2021-04-23|1293.89
#2021-04-26|1295.77
#2021-04-27|1301.35
#2021-04-28|1317.69
#2021-04-29|1320.99
#2021-04-30|1292.76
#2021-05-03|1284.61
#2021-05-04|1278.87
#2021-05-05|1290.75
#2021-05-06|1297.59
#2021-05-07|1307.81
#2021-05-10|1318.07
#2021-05-11|1303.71
#2021-05-12|1288.92
#2021-05-13|1282.61
#2021-05-14|1288.89
#2021-05-17|1303.33
#2021-05-18|1320.19
#2021-05-19|1311.57
#2021-05-20|1298.17
#2021-05-21|1318.99
#2021-05-24|1322.96
#2021-05-25|1332.91
#2021-05-26|1339.42
#2021-05-27|1335.94
#2021-05-28|1347.22
#2021-05-31|1354.17
#2021-06-01|1349.13
#2021-06-02|1347.03
#2021-06-03|1347.76
#2021-06-04|1342.84
#2021-06-07|1342.06
#2021-06-08|1339.43
#2021-06-09|1334.60
#2021-06-10|1338.18
#2021-06-11|1337.61
#2021-06-14|1334.82
#2021-06-15|1329.77
#2021-06-16|1327.21
#2021-06-17|1312.35
#2021-06-18|1308.03
#2021-06-21|1301.34
#2021-06-22|1302.11
#2021-06-23|1300.59
#2021-06-24|1304.82
#2021-06-25|1318.53
#2021-06-28|1304.97
#2021-06-29|1294.70
#2021-06-30|1291.39
#2021-07-01|1288.86
#2021-07-02|1284.22
#2021-07-05|1292.11
#2021-07-06|1298.03
#2021-07-07|1285.69
#2021-07-08|1266.79
#2021-07-09|1260.77
#2021-07-12|1264.34
#2021-07-13|1274.41
#2021-07-14|1264.64
#2021-07-15|1280.94
#2021-07-16|1279.28
#2021-07-19|1260.27
#2021-07-20|1245.97
#2021-07-21|1243.16
#2021-07-22|1258.58
#2021-07-23|1259.67
#2021-07-26|1250.95
#2021-07-27|1248.68
#2021-07-28|1248.47
#2021-07-29|1246.53
#2021-07-30|1238.91
#2021-08-02|1246.72
#2021-08-03|1260.48
#2021-08-04|1272.48
#2021-08-05|1272.63
#2021-08-06|1267.38
#2021-08-09|1276.33
#2021-08-10|1274.85
#2021-08-11|1280.16
#2021-08-12|1278.42
#2021-08-13|1282.54
#2021-08-16|1281.43
#2021-08-17|1277.39
#2021-08-18|1284.20
#2021-08-19|1274.42
#2021-08-20|1265.96
#2021-08-23|1277.92
#2021-08-24|1290.28
#2021-08-25|1290.35
#2021-08-26|1286.00
#2021-08-27|1296.99
#2021-08-30|1311.63
#2021-08-31|1321.82
#2021-09-01|1322.76
#2021-09-02|1325.25
#2021-09-03|1329.52
#2021-09-06|1328.06
#2021-09-07|1325.42
#2021-09-08|1324.33
#2021-09-09|1323.94
#2021-09-10|1332.98
#2021-09-13|1328.12
#2021-09-14|1319.76
#2021-09-15|1322.10
#2021-09-16|1328.35
#2021-09-17|1326.67
#2021-09-20|1296.60
#2021-09-21|1298.09
#2021-09-22|1289.75
#2021-09-23|1316.23
#2021-09-24|1314.87
#2021-09-27|1317.88
#2021-09-28|1313.09
#2021-09-29|1318.30
#2021-09-30|1317.70
#2021-10-01|1312.20
#2021-10-04|1312.13
#2021-10-05|1313.35
#2021-10-06|1310.11
#2021-10-07|1322.80
#2021-10-08|1321.89
#2021-10-11|1331.06
#2021-10-12|1334.53
#2021-10-13|1341.14
#2021-10-14|1355.11
#2021-10-15|1358.16
#2021-10-18|1359.59
#2021-10-19|1365.08
#2021-10-20|1368.69
#2021-10-21|1374.27
#2021-10-22|1379.30
#2021-10-25|1389.71
#2021-10-26|1391.77
#2021-10-27|1382.07
#2021-10-28|1359.79
#2021-10-29|1354.64
#2021-11-01|1363.33
#2021-11-02|1360.38
#2021-11-03|1356.09
#2021-11-04|1357.17
#2021-11-05|1353.30
#2021-11-08|1363.44
#2021-11-09|1360.83
#2021-11-10|1352.17
#2021-11-11|1351.90
#2021-11-12|1354.41
#2021-11-15|1355.45
#2021-11-16|1353.19
#2021-11-17|1351.55
#2021-11-18|1349.90
#2021-11-19|1348.42
#2021-11-22|1336.54
#2021-11-23|1333.70
#2021-11-24|1337.90
#2021-11-25|1336.09
#2021-11-26|1302.23
#2021-11-29|1295.96
#2021-11-30|1286.86
#2021-12-01|1303.47
#2021-12-02|1316.19
#2021-12-03|1314.20
#2021-12-06|1309.38
#2021-12-07|1328.24
#2021-12-08|1334.74
#2021-12-09|1337.07
#2021-12-10|1332.92
#2021-12-13|1328.63
#2021-12-14|1322.36
#2021-12-15|1318.23
#2021-12-16|1316.33
#2021-12-17|1310.03
#2021-12-20|1289.80
#2021-12-21|1295.41
#2021-12-22|1301.53
#2021-12-23|1310.47
#2021-12-24|1309.30
#2021-12-27|1314.33
#2021-12-28|1324.48
#2021-12-29|1322.84
#2021-12-30|1324.11
#2021-12-31|1329.90
#2022-01-03|1345.66
#2022-01-04|1356.19
#2022-01-05|1378.04
#2022-01-06|1367.35
#2022-01-07|1383.51
#2022-01-10|1402.23
#2022-01-11|1413.20
#2022-01-12|1416.85
#2022-01-13|1424.77
#2022-01-14|1419.09
#2022-01-17|1411.69
#2022-01-18|1411.20
#2022-01-19|1406.35
#2022-01-20|1409.47
#2022-01-21|1409.17
#2022-01-24|1397.69
#2022-01-25|1400.89
#2022-01-26|1403.96
#2022-01-27|1404.35
#2022-01-28|1398.19
#2022-01-31|1403.74
#2022-02-01|1410.03
#2022-02-02|1422.44
#2022-02-03|1417.74
#2022-02-04|1426.14
#2022-02-07|1428.93
#2022-02-08|1434.23
#2022-02-09|1452.00
#2022-02-10|1458.27
#2022-02-11|1453.31
#2022-02-14|1423.77
#2022-02-15|1429.48
#2022-02-16|1437.54
#2022-02-17|1432.60
#2022-02-18|1435.72
#2022-02-21|1440.66
#2022-02-22|1421.21
#2022-02-23|1425.97
#2022-02-24|1370.91
#2022-02-25|1385.50
#2022-02-28|1388.06
#2022-03-01|1390.98
#2022-03-02|1367.32
#2022-03-03|1366.52
#2022-03-04|1352.89
#2022-03-07|1304.13
#2022-03-08|1296.19
#2022-03-09|1308.07
#2022-03-10|1335.18
#2022-03-11|1328.80
#2022-03-14|1340.95
#2022-03-15|1321.91
#2022-03-16|1341.81
#2022-03-17|1379.56
#2022-03-18|1382.91
#2022-03-21|1366.61
#2022-03-22|1376.75
#2022-03-23|1377.38
#2022-03-24|1369.92
#2022-03-25|1369.51
#2022-03-28|1373.97
#2022-03-29|1377.54
#2022-03-30|1397.14
#2022-03-31|1405.21
#2022-04-01|1419.14
#2022-04-04|1443.31
#2022-04-05|1436.86
#2022-04-06|1427.17
#2022-04-07|1417.90
#2022-04-08|1424.31
#2022-04-11|1414.95
#2022-04-12|1410.14
#2022-04-13|1408.00
#2022-04-14|1399.87
#2022-04-15|1398.66
#2022-04-18|1377.28
#2022-04-19|1357.09
#2022-04-20|1363.20
#2022-04-21|1371.95
#2022-04-22|1362.20
#2022-04-25|1343.97
#2022-04-26|1348.76
#2022-04-27|1337.66
#2022-04-28|1353.15
#2022-04-29|1351.62
#2022-05-02|1352.28
#2022-05-03|1348.58
#2022-05-04|1339.66
#2022-05-05|1333.12
#2022-05-06|1306.68
#2022-05-09|1283.25
#2022-05-10|1285.33
#2022-05-11|1287.44
#2022-05-12|1251.79
#2022-05-13|1249.03
#2022-05-16|1254.20
#2022-05-17|1271.14
#2022-05-18|1278.86
#2022-05-19|1258.78
#2022-05-20|1286.41
#2022-05-23|1284.94
#2022-05-24|1285.62
#2022-05-25|1289.29
#2022-05-26|1300.03
#2022-05-27|1324.72
#2022-05-30|1331.27
#2022-05-31|1336.72
#2022-06-01|1329.85
#2022-06-02|1319.62
#2022-06-03|1316.73
#2022-06-06|1318.55
#2022-06-07|1305.98
#2022-06-08|1305.88
#2022-06-09|1305.16
#2022-06-10|1288.11
#2022-06-13|1261.64
#2022-06-14|1264.79
#2022-06-15|1265.82
#2022-06-16|1255.52
#2022-06-17|1253.27
#2022-06-20|1252.86
#2022-06-21|1273.99
#2022-06-22|1255.10
#2022-06-23|1261.44
#2022-06-24|1270.36
#2022-06-27|1275.34
#2022-06-28|1274.63
#2022-06-29|1253.53
#2022-06-30|1252.95
#2022-07-01|1251.09
#2022-07-04|1244.04
#2022-07-05|1243.38
#2022-07-06|1237.96
#2022-07-07|1235.89
#2022-07-08|1241.10
#2022-07-11|1237.36
#2022-07-12|1223.99
#2022-07-13|1212.87
#2022-07-14|1200.37
#2022-07-15|1190.45
#2022-07-18|1212.50
#2022-07-19|1213.59
#2022-07-20|1223.56
#2022-07-21|1224.12
#2022-07-22|1237.24
#2022-07-25|1241.61
#2022-07-26|1241.48
#2022-07-27|1247.25
#2022-07-28|1257.99
#2022-07-29|1262.96
#2022-08-01|1268.44
#2022-08-02|1264.29
#2022-08-03|1257.36
#2022-08-04|1256.69
#2022-08-05|1267.65
#2022-08-08|1272.63
#2022-08-09|1277.18
#2022-08-10|1274.33
#2022-08-11|1291.92
#2022-08-12|1295.70
#2022-08-15|1291.47
#2022-08-16|1293.90
#2022-08-17|1300.15
#2022-08-18|1296.39
#2022-08-19|1286.94
#2022-08-22|1273.03
#2022-08-23|1269.51
#2022-08-24|1270.84
#2022-08-25|1278.80
#2022-08-26|1282.09
#2022-08-29|1266.06
#2022-08-30|1285.78
#2022-08-31|1290.19
#2022-09-01|1278.45
#2022-09-02|1276.55
#2022-09-05|1282.23
#2022-09-06|1278.47
#2022-09-07|1268.33
#2022-09-08|1279.80
#2022-09-09|1291.87
#2022-09-12|1296.18
#2022-09-13|1301.84
#2022-09-14|1293.22
#2022-09-15|1292.77
#2022-09-16|1279.76
#2022-09-19|1281.73
#2022-09-20|1288.05
#2022-09-21|1280.18
#2022-09-22|1261.08
#2022-09-23|1247.32
#2022-09-26|1223.63
#2022-09-27|1212.02
#2022-09-28|1190.82
#2022-09-29|1187.13
#2022-09-30|1209.24
#2022-10-03|1188.18
#2022-10-04|1208.54
#2022-10-05|1224.21
#2022-10-06|1224.30
#2022-10-07|1212.48
#2022-10-10|1203.45
#2022-10-11|1188.16
#2022-10-12|1191.41
#2022-10-13|1176.43
#2022-10-14|1183.90
#2022-10-17|1190.90
#2022-10-18|1199.69
#2022-10-19|1195.14
#2022-10-20|1198.37
#2022-10-21|1211.88
#2022-10-24|1204.81
#2022-10-25|1209.35
#2022-10-26|1208.53
#2022-10-27|1214.19
#2022-10-28|1207.39
#2022-10-31|1201.47
#2022-11-01|1206.45
#2022-11-02|1205.23
#2022-11-03|1197.33
#2022-11-04|1210.34
#2022-11-07|1230.02
#2022-11-08|1230.89
#2022-11-09|1240.23
#2022-11-10|1229.89
#2022-11-11|1273.30
#2022-11-14|1269.55
#2022-11-15|1283.33
#2022-11-16|1276.20
#2022-11-17|1268.73
#2022-11-18|1263.38
#2022-11-21|1260.24
#2022-11-22|1269.10
#2022-11-23|1274.23
#2022-11-24|1292.55
#2022-11-25|1296.50
#2022-11-28|1287.31
#2022-11-29|1303.27
#2022-11-30|1317.81
#2022-12-01|1318.33
#2022-12-02|1307.27
#2022-12-05|1313.26
#2022-12-06|1300.99
#2022-12-07|1292.53
#2022-12-08|1302.94
#2022-12-09|1310.89
#2022-12-12|1309.31
#2022-12-13|1310.62
#2022-12-14|1319.44
#2022-12-15|1304.72
#2022-12-16|1302.27
#2022-12-19|1302.76
#2022-12-20|1296.47
#2022-12-21|1290.17
#2022-12-22|1294.53
#2022-12-23|1279.85
#2022-12-26|1292.43
#2022-12-27|1293.51
#2022-12-28|1303.14
#2022-12-29|1308.70
#2022-12-30|1308.41
#2023-01-02|1310.44
#2023-01-03|1316.05
#2023-01-04|1317.00
#2023-01-05|1314.53
#2023-01-06|1309.82
#2023-01-09|1327.11
#2023-01-10|1318.72
#2023-01-11|1321.38
#2023-01-12|1324.29
#2023-01-13|1335.56
#2023-01-16|1338.86
#2023-01-17|1337.53
#2023-01-18|1346.57
#2023-01-19|1343.94
#2023-01-20|1352.11
#2023-01-23|1353.02
#2023-01-24|1351.18
#2023-01-25|1338.42
#2023-01-26|1349.18
#2023-01-27|1339.42
#2023-01-30|1337.01
#2023-01-31|1323.69
#2023-02-01|1327.38
#2023-02-02|1325.76
#2023-02-03|1336.63
#2023-02-06|1316.63
#2023-02-07|1317.77
#2023-02-08|1322.09
#2023-02-09|1321.58
#2023-02-10|1320.17
#2023-02-13|1314.49
#2023-02-14|1322.70
#2023-02-15|1314.46
#2023-02-16|1312.45
#2023-02-17|1304.94
#2023-02-20|1310.17
#2023-02-21|1305.91
#2023-02-22|1290.90
#2023-02-23|1293.60
#2023-02-24|1286.07
#2023-02-27|1288.09
#2023-02-28|1284.11
#2023-03-01|1299.42
#2023-03-02|1293.98
#2023-03-03|1308.08
#2023-03-06|1311.14
#2023-03-07|1316.08
#2023-03-08|1309.33
#2023-03-09|1301.73
#2023-03-10|1282.01
#2023-03-13|1277.93
#2023-03-14|1258.78
#2023-03-15|1264.69
#2023-03-16|1258.87
#2023-03-17|1276.16
#2023-03-20|1267.94
#2023-03-21|1276.94
#2023-03-22|1286.44
#2023-03-23|1291.28
#2023-03-24|1287.13
#2023-03-27|1279.96
#2023-03-28|1288.90
#2023-03-29|1298.36
#2023-03-30|1296.29
#2023-03-31|1304.56
#2023-04-03|1307.09
#2023-04-04|1296.85
#2023-04-05|1302.16
#2023-04-06|1303.40
#2023-04-07|1302.90
#2023-04-10|1300.93
#2023-04-11|1312.89
#2023-04-12|1319.94
#2023-04-13|1329.99
#2023-04-14|1335.14
#2023-04-17|1337.66
#2023-04-18|1336.38
#2023-04-19|1330.77
#2023-04-20|1331.91
#2023-04-21|1328.90
#2023-04-24|1333.75
#2023-04-25|1332.35
#2023-04-26|1335.82
#2023-04-27|1339.07
#2023-04-28|1339.74
#2023-05-01|1339.74
#2023-05-02|1341.78
#2023-05-03|1336.89
#2023-05-04|1359.67
#2023-05-05|1354.53
#2023-05-08|1376.02
#2023-05-09|1368.32
#2023-05-10|1362.01
#2023-05-11|1360.68
#2023-05-12|1351.43
#2023-05-15|1359.59
#2023-05-16|1357.03
#2023-05-17|1347.88
#2023-05-18|1356.20
#2023-05-19|1360.48
#2023-05-22|1359.87
#2023-05-23|1355.10
#2023-05-24|1343.97
#2023-05-25|1332.98
#2023-05-26|1338.98
#2023-05-29|1345.79
#2023-05-30|1344.00
#2023-05-31|1332.79
#2023-06-01|1326.34
#2023-06-02|1337.34
#2023-06-05|1343.28
#2023-06-06|1343.43
#2023-06-07|1348.60
#2023-06-08|1349.83
#2023-06-09|1353.52
#2023-06-12|1350.49
#2023-06-13|1350.11
#2023-06-14|1342.94
#2023-06-15|1337.29
#2023-06-16|1345.75
#2023-06-19|1341.09
#2023-06-20|1340.56
#2023-06-21|1343.05
#2023-06-22|1340.98
#2023-06-23|1333.63
#2023-06-26|1332.02
#2023-06-27|1342.28
#2023-06-28|1344.37
#2023-06-29|1342.82
#2023-06-30|1347.97
#2023-07-03|1360.07
#2023-07-04|1358.51
#2023-07-05|1344.67
#2023-07-06|1309.90
#2023-07-07|1294.57
#2023-07-10|1293.12
#2023-07-11|1298.10
#2023-07-12|1303.07
#2023-07-13|1312.07
#2023-07-14|1322.74
#2023-07-17|1331.98
#2023-07-18|1327.75
#2023-07-19|1327.75
#2023-07-20|1339.97
#2023-07-21|1338.79
#2023-07-24|1328.31
#2023-07-25|1344.73
#2023-07-26|1348.05
#2023-07-27|1348.19
#2023-07-28|1344.39
#2023-07-31|1350.44
#2023-08-01|1347.41
#2023-08-02|1324.63
#2023-08-03|1315.27
#2023-08-04|1315.95
#2023-08-07|1319.18
#2023-08-08|1312.60
#2023-08-09|1317.54
#2023-08-10|1312.06
#2023-08-11|1300.48
#2023-08-14|1287.98
#2023-08-15|1281.99
#2023-08-16|1273.18
#2023-08-17|1266.22
#2023-08-18|1264.34
#2023-08-21|1261.62
#2023-08-22|1266.15
#2023-08-23|1273.24
#2023-08-24|1275.91
#2023-08-25|1270.95
#2023-08-28|1278.71
#2023-08-29|1286.39
#2023-08-30|1282.02
#2023-08-31|1276.19
#2023-09-01|1282.33
#2023-09-04|1296.10
#2023-09-05|1285.78
#2023-09-06|1284.97
#2023-09-07|1286.61
#2023-09-08|1291.30
#2023-09-11|1297.23
#2023-09-12|1297.66
#2023-09-13|1300.68
#2023-09-14|1306.46
#2023-09-15|1309.98
#2023-09-18|1300.08
#2023-09-19|1304.17
#2023-09-20|1292.73
#2023-09-21|1278.13
#2023-09-22|1280.93
#2023-09-25|1277.46
#2023-09-26|1268.04
#2023-09-27|1269.22
#2023-09-28|1264.33
#2023-09-29|1273.73
#2023-10-02|1273.38
#2023-10-03|1256.13
#2023-10-04|1250.82
#2023-10-05|1255.09
#2023-10-06|1263.42
#2023-10-09|1256.39
#2023-10-10|1265.48
#2023-10-11|1276.31
#2023-10-12|1293.86
#2023-10-13|1282.89
#2023-10-16|1279.35
#2023-10-17|1283.25
#2023-10-18|1273.29
#2023-10-19|1257.47
#2023-10-20|1257.32
#2023-10-23|1246.51
#2023-10-24|1244.23
#2023-10-25|1242.71
#2023-10-26|1230.25
#2023-10-27|1241.52
#2023-10-30|1239.19
#2023-10-31|1234.77
#2023-11-01|1231.97
#2023-11-02|1245.31
#2023-11-03|1258.10
#2023-11-06|1271.32
#2023-11-07|1264.06
#2023-11-08|1260.98
#2023-11-09|1260.88
#2023-11-10|1254.43
#2023-11-13|1257.43
#2023-11-14|1260.02
#2023-11-15|1284.88
#2023-11-16|1282.95
#2023-11-17|1273.86
#2023-11-20|1279.29
#2023-11-21|1283.21
#2023-11-22|1279.42
#2023-11-23|1285.04
#2023-11-24|1282.59
#2023-11-27|1282.49
#2023-11-28|1283.82
#2023-11-29|1289.49
#2023-11-30|1289.56
#2023-12-01|1288.29
#2023-12-04|1310.93
#2023-12-05|1312.11
#2023-12-06|1312.28
#2023-12-07|1309.67
#2023-12-08|1316.18
#2023-12-11|1312.22
#2023-12-12|1315.00
#2023-12-13|1309.62
#2023-12-14|1331.64
#2023-12-15|1343.76
#2023-12-18|1337.07
#2023-12-19|1334.66
#2023-12-20|1327.92
#2023-12-21|1335.28
#2023-12-22|1333.47
#2023-12-25|1333.93
#2023-12-26|1338.96
#2023-12-27|1350.95
#2023-12-28|1365.12
#2023-12-29|1364.40
#2024-01-01|1363.20
#2024-01-02|1350.32
#2024-01-03|1343.59
#2024-01-04|1355.26
#2024-01-05|1356.62
#2024-01-08|1343.18
#2024-01-09|1341.17
#2024-01-10|1338.60
#2024-01-11|1342.12
#2024-01-12|1345.69
#2024-01-15|1351.61
#2024-01-16|1341.66
#2024-01-17|1296.22
#2024-01-18|1291.49
#2024-01-19|1294.11
#2024-01-22|1288.53
#2024-01-23|1285.59
#2024-01-24|1295.81
#2024-01-25|1296.01
#2024-01-26|1296.01
#2024-01-29|1311.31
#2024-01-30|1305.77
#2024-01-31|1311.96
#2024-02-01|1314.73
#2024-02-02|1314.22
#2024-02-05|1306.88
#2024-02-06|1317.67
#2024-02-07|1320.30
#2024-02-08|1304.65
#2024-02-09|1308.56
#2024-02-12|1303.72
#2024-02-13|1310.38
#2024-02-14|1317.29
#2024-02-15|1325.42
#2024-02-16|1332.31
#2024-02-19|1333.73
#2024-02-20|1350.10
#2024-02-21|1355.84
#2024-02-22|1358.78
#2024-02-23|1354.76
#2024-02-26|1347.65
#2024-02-27|1350.20
#2024-02-28|1340.24
#2024-02-29|1341.65
#2024-03-01|1353.96
#2024-03-04|1355.11
#2024-03-05|1352.87
#2024-03-06|1364.76
#2024-03-07|1366.61
#2024-03-08|1374.53
#2024-03-11|1369.23
#2024-03-12|1376.48
#2024-03-13|1372.13
#2024-03-14|1373.48
#2024-03-15|1362.50
#2024-03-18|1359.85
#2024-03-19|1353.39
#2024-03-20|1347.25
#2024-03-21|1363.07
#2024-03-22|1357.49
#2024-03-25|1356.94
#2024-03-26|1360.37
#2024-03-27|1359.23
#2024-03-28|1357.43
#2024-03-29|1359.43
#2024-04-01|1360.12
#2024-04-02|1362.51
#2024-04-03|1352.70
#2024-04-04|1363.33
#2024-04-05|1368.04
#2024-04-08|1374.57
#2024-04-09|1380.01
#2024-04-10|1386.91
#2024-04-11|1384.20
#2024-04-12|1370.03
#2024-04-15|1359.74
#2024-04-16|1340.77
#2024-04-17|1343.66
#2024-04-18|1348.23
#2024-04-19|1349.55
#2024-04-22|1358.31
#2024-04-23|1364.43
#2024-04-24|1371.34
#2024-04-25|1374.47
#2024-04-26|1366.10
#2024-04-29|1396.49
#2024-04-30|1394.07
#2024-05-01|1393.97
#2024-05-02|1388.15
#2024-05-03|1392.20
#2024-05-06|1401.83
#2024-05-07|1393.98
#2024-05-08|1386.32
#2024-05-09|1380.54
#2024-05-10|1401.56
#2024-05-13|1406.21
#2024-05-14|1400.13
#2024-05-15|1401.98
#2024-05-16|1431.47
#2024-05-17|1436.26
#2024-05-20|1437.83
#2024-05-21|1428.49
#2024-05-22|1426.70
#2024-05-23|1434.56
#2024-05-24|1433.20
#2024-05-27|1435.30
#2024-05-28|1432.56
#2024-05-29|1404.39
#2024-05-30|1394.45
#2024-05-31|1396.61
#2024-06-03|1431.75
#2024-06-04|1382.44
#2024-06-05|1406.68
#2024-06-06|1412.84
#2024-06-07|1423.95
#2024-06-10|1421.69
#2024-06-11|1408.19
#2024-06-12|1406.14
#2024-06-13|1407.04
#2024-06-14|1407.93
#2024-06-17|1408.50
#2024-06-18|1420.30
#2024-06-19|1445.16
#2024-06-20|1452.13
#2024-06-21|1447.92
#2024-06-24|1453.94
#2024-06-25|1468.37
#2024-06-26|1465.71
#2024-06-27|1466.26
#2024-06-28|1467.75
#2024-07-01|1472.82
#2024-07-02|1472.04
#2024-07-03|1484.49
#2024-07-04|1484.70
#2024-07-05|1468.29
#2024-07-08|1456.05
#2024-07-09|1458.40
#2024-07-10|1456.34
#2024-07-11|1463.19
#2024-07-12|1475.58
#2024-07-15|1468.95
#2024-07-16|1458.55
#2024-07-17|1456.75
#2024-07-18|1465.19
#2024-07-19|1449.44
#2024-07-22|1452.12
#2024-07-23|1450.52
#2024-07-24|1444.61
#2024-07-25|1434.94
#2024-07-26|1434.24
#2024-07-29|1438.73
#2024-07-30|1434.11
#2024-07-31|1441.76
#2024-08-01|1448.30
#2024-08-02|1442.27
#2024-08-05|1401.52
#2024-08-06|1398.99
#2024-08-07|1414.47
#2024-08-08|1418.66
#2024-08-09|1431.57
#2024-08-12|1440.08
#2024-08-13|1430.11
#2024-08-14|1434.92
#2024-08-15|1436.55
#2024-08-16|1456.36
#2024-08-19|1468.37
#2024-08-20|1480.64
#2024-08-21|1472.60
#2024-08-22|1475.29
#2024-08-23|1479.57
#2024-08-26|1490.19
#2024-08-27|1492.92
#2024-08-28|1492.54
#2024-08-29|1478.66
#2024-08-30|1476.15
#2024-09-02|1470.11
#2024-09-03|1464.94
#2024-09-04|1459.35
#2024-09-05|1461.81
#2024-09-06|1459.79
#2024-09-09|1459.94
#2024-09-10|1466.20
#2024-09-11|1456.02
#2024-09-12|1468.35
#2024-09-13|1478.55
#2024-09-16|1485.53
#2024-09-17|1497.15
#2024-09-18|1505.96
#2024-09-19|1515.03
#2024-09-20|1532.20
#2024-09-23|1545.24
#2024-09-24|1562.03
#2024-09-25|1571.84
#2024-09-26|1580.49
#2024-09-27|1560.12
#2024-09-30|1537.26
#2024-10-01|1537.79
#2024-10-02|1553.99
#2024-10-03|1532.91
#2024-10-04|1528.20
#2024-10-07|1515.36
#2024-10-08|1498.60
#2024-10-09|1490.08
#2024-10-10|1510.26
#2024-10-11|1504.73
#2024-10-14|1525.09
#2024-10-15|1522.56
#2024-10-16|1524.83
#2024-10-17|1516.48
#2024-10-18|1540.09
#2024-10-21|1533.30
#2024-10-22|1523.81
#2024-10-23|1523.96
#2024-10-24|1526.26
#2024-10-25|1519.46
#2024-10-28|1518.43
#2024-10-29|1526.91
#2024-10-30|1512.62
#2024-10-31|1508.42
#2024-11-01|1515.16
#2024-11-04|1509.82
#2024-11-05|1533.35
#2024-11-06|1517.44
#2024-11-07|1518.72
#2024-11-08|1513.92
#2024-11-11|1506.26
#2024-11-12|1486.13
#2024-11-13|1472.70
#2024-11-14|1465.01
#2024-11-15|1469.69
#2024-11-18|1480.71
#2024-11-19|1485.91
#2024-11-20|1485.10
#2024-11-21|1476.27
#2024-11-22|1480.75
#2024-11-25|1501.34
#2024-11-26|1495.63
#2024-11-27|1501.93
#2024-11-28|1491.12
#2024-11-29|1492.05
#2024-12-02|1492.97
#2024-12-03|1515.26
#2024-12-04|1527.07
#2024-12-05|1530.55
#2024-12-06|1535.43
#2024-12-09|1545.98
#2024-12-10|1544.83
#2024-12-11|1538.88
#2024-12-12|1539.36
#2024-12-13|1535.37
#2024-12-16|1538.56
#2024-12-17|1521.16
#2024-12-18|1512.12
#2024-12-19|1493.59
#2024-12-20|1481.56
#2024-12-23|1508.03
#2024-12-24|1513.58
#2024-12-25|1513.17
#2024-12-26|1512.69
#2024-12-27|1510.98
#2024-12-30|1504.23
#2024-12-31|1502.84
#2025-01-01|1505.22
#2025-01-02|1489.99
#2025-01-03|1479.60
#2025-01-06|1468.47
#2025-01-07|1471.82
#2025-01-08|1465.74
#2025-01-09|1456.13
#2025-01-10|1442.69
#2025-01-13|1422.26
#2025-01-14|1433.04
#2025-01-15|1444.67
#2025-01-16|1455.36
#2025-01-17|1441.10
#2025-01-20|1454.52
#2025-01-21|1451.54
#2025-01-22|1455.18
#2025-01-23|1460.21
#2025-01-24|1465.91
#2025-01-27|1470.15
#2025-01-28|1474.80
#2025-01-29|1478.48
#2025-01-30|1478.28
#2025-01-31|1480.35
#2025-02-03|1465.31
#2025-02-04|1488.73
#2025-02-05|1485.43
#2025-02-06|1483.99
#2025-02-07|1482.10
#2025-02-10|1479.72
#2025-02-11|1478.04
#2025-02-12|1492.37
#2025-02-13|1489.41
#2025-02-14|1493.89
#2025-02-17|1507.62
#2025-02-18|1511.09
#2025-02-19|1508.46
#2025-02-20|1503.53
#2025-02-21|1501.45
#2025-02-24|1495.59
#2025-02-25|1483.36
#2025-02-26|1494.42
#2025-02-27|1490.64
#2025-02-28|1474.68
#2025-03-03|1482.10
#2025-03-04|1483.57
#2025-03-05|1501.97
#2025-03-06|1504.69
#2025-03-07|1501.74
#2025-03-10|1491.48
#2025-03-11|1490.00
#2025-03-12|1494.21
#2025-03-13|1498.71
#2025-03-14|1505.52
#2025-03-17|1514.18
#2025-03-18|1531.60
#2025-03-19|1536.31
#2025-03-20|1535.90
#2025-03-21|1536.03
#2025-03-24|1557.49
#2025-03-25|1554.43
#2025-03-26|1552.28
#2025-03-27|1555.69
#2025-03-28|1553.68
#2025-03-31|1554.26
#2025-04-01|1541.60
#2025-04-02|1552.77
#2025-04-03|1548.67
#2025-04-04|1551.64
#2025-04-07|1463.11
#2025-04-08|1458.04
#2025-04-09|1441.87
#2025-04-10|1472.01
#2025-04-11|1500.35
#2025-04-14|1508.94
#2025-04-15|1534.04
#2025-04-16|1535.78
#2025-04-17|1558.82
#2025-04-18|1559.01
#2025-04-21|1571.28
#2025-04-22|1576.78
#2025-04-23|1575.81
#2025-04-24|1573.28
#2025-04-25|1568.09
#2025-04-28|1589.16
#2025-04-29|1587.11
#2025-04-30|1588.21
#2025-05-01|1588.08
#2025-05-02|1599.50
#2025-05-05|1606.47
#2025-05-06|1605.66
#2025-05-07|1612.40
#2025-05-08|1599.75
#2025-05-09|1596.13
#2025-05-12|1628.93
#2025-05-13|1623.75
#2025-05-14|1635.98
#2025-05-15|1645.33
#2025-05-16|1647.59
#2025-05-19|1645.14
#2025-05-20|1638.98
#2025-05-21|1648.48
#2025-05-22|1641.45
#2025-05-23|1662.32
#2025-05-26|1662.79
#2025-05-27|1650.24
#2025-05-28|1650.01
#2025-05-29|1648.35
#2025-05-30|1647.34
#2025-06-02|1639.07
#2025-06-03|1645.83
#2025-06-04|1644.52
#2025-06-05|1653.09
#2025-06-06|1664.15
#2025-06-09|1673.17
#2025-06-10|1676.75
#2025-06-11|1683.46
#2025-06-12|1679.87
#2025-06-13|1664.98
#2025-06-16|1677.44
#2025-06-17|1669.66
#2025-06-18|1664.97
#2025-06-19|1647.12
#2025-06-20|1667.90
#2025-06-23|1662.68
#2025-06-24|1693.08
#2025-06-25|1701.21
#2025-06-26|1720.68
#2025-06-27|1721.39
#2025-06-30|1700.93
#2025-07-01|1705.57
#2025-07-02|1709.58
#2025-07-03|1706.64
#2025-07-04|1710.61
#2025-07-07|1706.28
#2025-07-08|1712.29
#2025-07-09|1706.23
#2025-07-10|1719.28
#2025-07-11|1712.53
#2025-07-14|1708.38
#2025-07-15|1710.86
#2025-07-16|1709.19
#2025-07-17|1699.48
#2025-07-18|1697.88
#2025-07-21|1702.18
#2025-07-22|1696.24
#2025-07-23|1711.80
#2025-07-24|1710.81
#2025-07-25|1694.36
#2025-07-28|1688.34
#2025-07-29|1678.66
#2025-07-30|1671.10
#2025-07-31|1655.11
#2025-08-01|1648.21
#2025-08-04|1656.65
#2025-08-05|1660.05
#2025-08-06|1657.75
#2025-08-07|1664.98
#2025-08-08|1655.19
#2025-08-11|1661.88
#2025-08-12|1660.77
#2025-08-13|1673.47
#2025-08-14|1675.19
#2025-08-15|1662.26
#2025-08-18|1664.88
#2025-08-19|1665.60
#2025-08-20|1663.30
#2025-08-21|1661.37
#2025-08-22|1646.88
#2025-08-25|1650.30
#2025-08-26|1625.11
#2025-08-27|1620.16
#2025-08-28|1614.72
#2025-08-29|1600.51
#2025-09-01|1605.28
#2025-09-02|1608.91
#2025-09-03|1611.82
#2025-09-04|1614.24
#2025-09-05|1618.28
#2025-09-08|1615.66
#2025-09-09|1623.26
#2025-09-10|1639.61
#2025-09-11|1637.42
#2025-09-12|1646.12
#2025-09-15|1640.68
#2025-09-16|1644.97
#2025-09-17|1653.13
#2025-09-18|1645.13
#2025-09-19|1637.56
#2025-09-22|1625.32
#2025-09-23|1623.51
#2025-09-24|1617.24
#2025-09-25|1602.26
#2025-09-26|1597.70
#2025-09-29|1603.39
#2025-09-30|1606.40
#2025-10-01|1617.25
#2025-10-02|1615.21
#2025-10-03|1613.95
#2025-10-06|1615.07
#2025-10-07|1617.84
#2025-10-08|1611.87
#2025-10-09|1618.33
#2025-10-10|1622.54
#2025-10-13|1616.45
#2025-10-14|1621.09
#2025-10-15|1636.49
#2025-10-16|1655.23
#2025-10-17|1656.45
#2025-10-20|1668.13
#2025-10-21|1677.47
#2025-10-22|1674.77
#2025-10-23|1682.29
#2025-10-24|1679.22
#2025-10-27|1679.25
#2025-10-28|1677.38
#2025-10-29|1684.13
#2025-10-30|1671.09
#2025-10-31|1657.31
#2025-11-03|1673.47
#2025-11-04|1675.80
#2025-11-05|1675.75
#2025-11-06|1676.02
#2025-11-07|1677.19
#2025-11-10|1684.75
#2025-11-11|1692.64
#2025-11-12|1697.30
#2025-11-13|1697.33
#2025-11-14|1693.05
#2025-11-17|1697.27
#2025-11-18|1686.53
#2025-11-19|1691.74
#2025-11-20|1703.06
#2025-11-21|1679.78
#2025-11-24|1692.14
#2025-11-25|1688.76
#2025-11-26|1700.58
#2025-11-27|1701.65
#2025-11-28|1692.45
#2025-12-01|1692.65
#2025-12-02|1686.69
#2025-12-03|1675.83
#2025-12-04|1680.26
#2025-12-05|1689.78
#2025-12-08|1672.93
#2025-12-09|1669.97
#2025-12-10|1661.47
#2025-12-11|1665.31
#2025-12-12|1673.23
#2025-12-15|1670.70
#2025-12-16|1653.44
#2025-12-17|1663.21
#2025-12-18|1672.03
#2025-12-19|1683.79
#2025-12-22|1687.34
#2025-12-23|1689.69
#2025-12-24|1686.40
#2025-12-25|1686.56
#2025-12-26|1683.61
#2025-12-29|1683.55
#2025-12-30|1691.42
#2025-12-31|1691.70
#2026-01-01|1692.34
#2026-01-02|1701.79
#2026-01-05|1691.07
#2026-01-06|1693.76
#2026-01-07|1686.62
#2026-01-08|1678.98
#2026-01-09|1671.44
#2026-01-12|1679.31
#2026-01-13|1686.31
#2026-01-14|1678.80
#2026-01-15|1688.41
#2026-01-16|1687.26
#2026-01-19|1683.45
#2026-01-20|1675.09
#2026-01-21|1651.17
#2026-01-22|1655.48
#2026-01-23|1647.25
#2026-01-26|1656.38
#2026-01-27|1675.28
#2026-01-28|1686.22
#2026-01-29|1695.61
#2026-01-30|1678.75
#2026-02-02|1667.28
#2026-02-03|1698.17
#2026-02-04|1707.25
#2026-02-05|1708.46
#2026-02-06|1707.07
#2026-02-09|1719.83
#2026-02-10|1726.38
#2026-02-11|1730.46
#2026-02-12|1729.30
#2026-02-13|1710.91
#2026-02-16|1721.49
#2026-02-17|1723.89
#2026-02-18|1728.57
#2026-02-19|1717.99
#2026-02-20|1722.49
#2026-02-23|1748.67
#2026-02-24|1735.87
#2026-02-25|1736.30
#2026-02-26|1739.00
#2026-02-27|1724.64
#2026-03-02|1689.18
#2026-03-03|1694.96
#2026-03-04|1651.82
#2026-03-05|1668.62
#2026-03-06|1649.20
#2026-03-09|1611.11
#2026-03-10|1633.83
#2026-03-11|1616.98
#2026-03-12|1610.30
#2026-03-13|1588.85
#2026-03-16|1602.70
#2026-03-17|1617.92
#2026-03-18|1622.09
#2026-03-19|1587.44
#2026-03-20|1577.46
#2026-03-23|1532.54
#2026-03-24|1562.35
#2026-03-25|1589.09
#2026-03-26|1584.36
#2026-03-27|1559.67
#2026-03-30|1533.05
#2026-03-31|1537.90
#2026-04-01|1561.77
#2026-04-02|1578.19