Table Data - NASDAQ Emerging Markets: Asia Banks Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3010LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 163.61 |
| 2001-04-02 | 162.89 |
| 2001-04-03 | 161.24 |
| 2001-04-04 | 151.71 |
| 2001-04-05 | 150.78 |
| 2001-04-06 | 149.37 |
| 2001-04-09 | 145.43 |
| 2001-04-10 | 144.86 |
| 2001-04-11 | 148.41 |
| 2001-04-12 | 148.58 |
| 2001-04-13 | . |
| 2001-04-16 | 148.61 |
| 2001-04-17 | 148.69 |
| 2001-04-18 | 150.24 |
| 2001-04-19 | 152.90 |
| 2001-04-20 | 151.02 |
| 2001-04-23 | 150.75 |
| 2001-04-24 | 151.09 |
| 2001-04-25 | 151.64 |
| 2001-04-26 | 151.48 |
| 2001-04-27 | 152.00 |
| 2001-04-30 | 152.86 |
| 2001-05-01 | 152.84 |
| 2001-05-02 | 157.37 |
| 2001-05-03 | 158.66 |
| 2001-05-04 | 156.32 |
| 2001-05-07 | 157.06 |
| 2001-05-08 | 155.43 |
| 2001-05-09 | 157.17 |
| 2001-05-10 | 157.44 |
| 2001-05-11 | 156.40 |
| 2001-05-14 | 155.05 |
| 2001-05-15 | 155.66 |
| 2001-05-16 | 155.31 |
| 2001-05-17 | 157.41 |
| 2001-05-18 | 156.78 |
| 2001-05-21 | 155.48 |
| 2001-05-22 | 156.74 |
| 2001-05-23 | 158.11 |
| 2001-05-24 | 157.74 |
| 2001-05-25 | 157.97 |
| 2001-05-28 | . |
| 2001-05-29 | 157.92 |
| 2001-05-30 | 157.16 |
| 2001-05-31 | 156.45 |
| 2001-06-01 | 155.85 |
| 2001-06-04 | 155.63 |
| 2001-06-05 | 153.56 |
| 2001-06-06 | 153.21 |
| 2001-06-07 | 154.25 |
| 2001-06-08 | 157.50 |
| 2001-06-11 | 158.40 |
| 2001-06-12 | 160.48 |
| 2001-06-13 | 164.54 |
| 2001-06-14 | 164.49 |
| 2001-06-15 | 162.53 |
| 2001-06-18 | 158.91 |
| 2001-06-19 | 160.41 |
| 2001-06-20 | 159.32 |
| 2001-06-21 | 158.77 |
| 2001-06-22 | 158.32 |
| 2001-06-25 | 158.50 |
| 2001-06-26 | 159.06 |
| 2001-06-27 | 159.48 |
| 2001-06-28 | 159.53 |
| 2001-06-29 | 159.87 |
| 2001-07-02 | 158.80 |
| 2001-07-03 | 158.93 |
| 2001-07-04 | . |
| 2001-07-05 | 160.85 |
| 2001-07-06 | 162.51 |
| 2001-07-09 | 161.73 |
| 2001-07-10 | 161.10 |
| 2001-07-11 | 157.15 |
| 2001-07-12 | 155.65 |
| 2001-07-13 | 155.52 |
| 2001-07-16 | 157.03 |
| 2001-07-17 | 158.23 |
| 2001-07-18 | 158.73 |
| 2001-07-19 | 159.97 |
| 2001-07-20 | 158.95 |
| 2001-07-23 | 156.33 |
| 2001-07-24 | 155.29 |
| 2001-07-25 | 155.77 |
| 2001-07-26 | 157.74 |
| 2001-07-27 | 157.75 |
| 2001-07-30 | 159.20 |
| 2001-07-31 | 158.39 |
| 2001-08-01 | 160.88 |
| 2001-08-02 | 162.15 |
| 2001-08-03 | 164.22 |
| 2001-08-06 | 162.11 |
| 2001-08-07 | 163.45 |
| 2001-08-08 | 163.78 |
| 2001-08-09 | 160.81 |
| 2001-08-10 | 161.07 |
| 2001-08-13 | 162.63 |
| 2001-08-14 | 164.80 |
| 2001-08-15 | 165.71 |
| 2001-08-16 | 167.02 |
| 2001-08-17 | 166.55 |
| 2001-08-20 | 164.94 |
| 2001-08-21 | 162.89 |
| 2001-08-22 | 163.61 |
| 2001-08-23 | 164.59 |
| 2001-08-24 | 168.84 |
| 2001-08-27 | 172.91 |
| 2001-08-28 | 171.43 |
| 2001-08-29 | 172.03 |
| 2001-08-30 | 170.57 |
| 2001-08-31 | 170.04 |
| 2001-09-03 | . |
| 2001-09-04 | 169.54 |
| 2001-09-05 | 168.64 |
| 2001-09-06 | 169.42 |
| 2001-09-07 | 169.77 |
| 2001-09-10 | 168.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 146.80 |
| 2001-09-18 | 148.21 |
| 2001-09-19 | 151.78 |
| 2001-09-20 | 150.09 |
| 2001-09-21 | 142.92 |
| 2001-09-24 | 141.66 |
| 2001-09-25 | 140.83 |
| 2001-09-26 | 140.87 |
| 2001-09-27 | 141.84 |
| 2001-09-28 | 142.78 |
| 2001-10-01 | 142.76 |
| 2001-10-02 | 142.91 |
| 2001-10-03 | 143.87 |
| 2001-10-04 | 145.52 |
| 2001-10-05 | 145.20 |
| 2001-10-08 | 143.47 |
| 2001-10-09 | 147.82 |
| 2001-10-10 | 145.81 |
| 2001-10-11 | 147.01 |
| 2001-10-12 | 147.93 |
| 2001-10-15 | 149.87 |
| 2001-10-16 | 151.53 |
| 2001-10-17 | 153.35 |
| 2001-10-18 | 153.23 |
| 2001-10-19 | 152.78 |
| 2001-10-22 | 151.22 |
| 2001-10-23 | 150.93 |
| 2001-10-24 | 153.36 |
| 2001-10-25 | 155.13 |
| 2001-10-26 | 154.46 |
| 2001-10-29 | 153.84 |
| 2001-10-30 | 152.03 |
| 2001-10-31 | 152.05 |
| 2001-11-01 | 150.96 |
| 2001-11-02 | 150.70 |
| 2001-11-05 | 150.68 |
| 2001-11-06 | 151.56 |
| 2001-11-07 | 151.62 |
| 2001-11-08 | 153.36 |
| 2001-11-09 | 164.04 |
| 2001-11-12 | 164.64 |
| 2001-11-13 | 164.41 |
| 2001-11-14 | 165.06 |
| 2001-11-15 | 170.67 |
| 2001-11-16 | 174.61 |
| 2001-11-19 | 174.63 |
| 2001-11-20 | 174.11 |
| 2001-11-21 | 177.16 |
| 2001-11-22 | . |
| 2001-11-23 | 181.17 |
| 2001-11-26 | 188.52 |
| 2001-11-27 | 184.59 |
| 2001-11-28 | 179.91 |
| 2001-11-29 | 181.53 |
| 2001-11-30 | 185.02 |
| 2001-12-03 | 185.62 |
| 2001-12-04 | 185.53 |
| 2001-12-05 | 188.82 |
| 2001-12-06 | 186.48 |
| 2001-12-07 | 186.97 |
| 2001-12-10 | 184.95 |
| 2001-12-11 | 184.43 |
| 2001-12-12 | 186.30 |
| 2001-12-13 | 186.45 |
| 2001-12-14 | 185.63 |
| 2001-12-17 | 184.36 |
| 2001-12-18 | 184.50 |
| 2001-12-19 | 185.84 |
| 2001-12-20 | 188.08 |
| 2001-12-21 | 186.01 |
| 2001-12-24 | 186.19 |
| 2001-12-25 | . |
| 2001-12-26 | 188.12 |
| 2001-12-27 | 191.82 |
| 2001-12-28 | 194.91 |
| 2001-12-31 | 195.74 |
| 2002-01-01 | . |
| 2002-01-02 | 198.60 |
| 2002-01-03 | 203.66 |
| 2002-01-04 | 210.44 |
| 2002-01-07 | 214.06 |
| 2002-01-08 | 207.73 |
| 2002-01-09 | 211.64 |
| 2002-01-10 | 207.63 |
| 2002-01-11 | 206.81 |
| 2002-01-14 | 206.86 |
| 2002-01-15 | 202.96 |
| 2002-01-16 | 205.16 |
| 2002-01-17 | 205.05 |
| 2002-01-18 | 206.02 |
| 2002-01-21 | . |
| 2002-01-22 | 207.72 |
| 2002-01-23 | 209.55 |
| 2002-01-24 | 213.67 |
| 2002-01-25 | 220.78 |
| 2002-01-28 | 222.56 |
| 2002-01-29 | 220.55 |
| 2002-01-30 | 217.49 |
| 2002-01-31 | 217.84 |
| 2002-02-01 | 216.46 |
| 2002-02-04 | 217.14 |
| 2002-02-05 | 218.16 |
| 2002-02-06 | 216.92 |
| 2002-02-07 | 214.01 |
| 2002-02-08 | 217.07 |
| 2002-02-11 | 217.82 |
| 2002-02-12 | 217.13 |
| 2002-02-13 | 218.35 |
| 2002-02-14 | 229.29 |
| 2002-02-15 | 229.42 |
| 2002-02-18 | . |
| 2002-02-19 | 225.37 |
| 2002-02-20 | 222.47 |
| 2002-02-21 | 220.75 |
| 2002-02-22 | 217.24 |
| 2002-02-25 | 216.39 |
| 2002-02-26 | 216.66 |
| 2002-02-27 | 220.20 |
| 2002-02-28 | 222.09 |
| 2002-03-01 | 224.09 |
| 2002-03-04 | 225.42 |
| 2002-03-05 | 226.51 |
| 2002-03-06 | 226.03 |
| 2002-03-07 | 225.03 |
| 2002-03-08 | 225.13 |
| 2002-03-11 | 224.83 |
| 2002-03-12 | 225.10 |
| 2002-03-13 | 226.06 |
| 2002-03-14 | 227.35 |
| 2002-03-15 | 227.66 |
| 2002-03-18 | 228.42 |
| 2002-03-19 | 230.76 |
| 2002-03-20 | 231.00 |
| 2002-03-21 | 228.91 |
| 2002-03-22 | 229.30 |
| 2002-03-25 | 225.02 |
| 2002-03-26 | 223.64 |
| 2002-03-27 | 224.65 |
| 2002-03-28 | 223.74 |
| 2002-03-29 | . |
| 2002-04-01 | 221.34 |
| 2002-04-02 | 221.22 |
| 2002-04-03 | 224.02 |
| 2002-04-04 | 228.23 |
| 2002-04-05 | 229.94 |
| 2002-04-08 | 230.03 |
| 2002-04-09 | 228.90 |
| 2002-04-10 | 229.25 |
| 2002-04-11 | 231.76 |
| 2002-04-12 | 234.48 |
| 2002-04-15 | 235.97 |
| 2002-04-16 | 234.64 |
| 2002-04-17 | 239.78 |
| 2002-04-18 | 242.78 |
| 2002-04-19 | 246.43 |
| 2002-04-22 | 248.13 |
| 2002-04-23 | 247.11 |
| 2002-04-24 | 245.70 |
| 2002-04-25 | 238.77 |
| 2002-04-26 | 238.26 |
| 2002-04-29 | 234.47 |
| 2002-04-30 | 234.55 |
| 2002-05-01 | 234.66 |
| 2002-05-02 | 239.75 |
| 2002-05-03 | 244.40 |
| 2002-05-06 | 241.77 |
| 2002-05-07 | 240.15 |
| 2002-05-08 | 243.29 |
| 2002-05-09 | 242.60 |
| 2002-05-10 | 243.89 |
| 2002-05-13 | 243.03 |
| 2002-05-14 | 242.49 |
| 2002-05-15 | 246.73 |
| 2002-05-16 | 246.38 |
| 2002-05-17 | 247.00 |
| 2002-05-20 | 246.29 |
| 2002-05-21 | 243.54 |
| 2002-05-22 | 250.49 |
| 2002-05-23 | 248.91 |
| 2002-05-24 | 250.41 |
| 2002-05-27 | . |
| 2002-05-28 | 252.14 |
| 2002-05-29 | 252.03 |
| 2002-05-30 | 251.35 |
| 2002-05-31 | 247.54 |
| 2002-06-03 | 249.28 |
| 2002-06-04 | 249.44 |
| 2002-06-05 | 246.50 |
| 2002-06-06 | 248.51 |
| 2002-06-07 | 248.60 |
| 2002-06-10 | 250.71 |
| 2002-06-11 | 248.54 |
| 2002-06-12 | 250.45 |
| 2002-06-13 | 251.44 |
| 2002-06-14 | 250.59 |
| 2002-06-17 | 249.03 |
| 2002-06-18 | 248.40 |
| 2002-06-19 | 244.65 |
| 2002-06-20 | 245.47 |
| 2002-06-21 | 243.77 |
| 2002-06-24 | 242.92 |
| 2002-06-25 | 240.95 |
| 2002-06-26 | 233.45 |
| 2002-06-27 | 234.63 |
| 2002-06-28 | 238.90 |
| 2002-07-01 | 238.19 |
| 2002-07-02 | 241.12 |
| 2002-07-03 | 242.23 |
| 2002-07-04 | . |
| 2002-07-05 | 246.41 |
| 2002-07-08 | 244.87 |
| 2002-07-09 | 250.69 |
| 2002-07-10 | 251.43 |
| 2002-07-11 | 245.57 |
| 2002-07-12 | 248.68 |
| 2002-07-15 | 246.60 |
| 2002-07-16 | 244.60 |
| 2002-07-17 | 244.59 |
| 2002-07-18 | 244.80 |
| 2002-07-19 | 243.46 |
| 2002-07-22 | 238.31 |
| 2002-07-23 | 240.48 |
| 2002-07-24 | 233.87 |
| 2002-07-25 | 233.98 |
| 2002-07-26 | 227.89 |
| 2002-07-29 | 227.19 |
| 2002-07-30 | 233.07 |
| 2002-07-31 | 231.56 |
| 2002-08-01 | 231.65 |
| 2002-08-02 | 228.50 |
| 2002-08-05 | 221.95 |
| 2002-08-06 | 224.73 |
| 2002-08-07 | 224.58 |
| 2002-08-08 | 223.35 |
| 2002-08-09 | 226.84 |
| 2002-08-12 | 228.75 |
| 2002-08-13 | 231.42 |
| 2002-08-14 | 231.88 |
| 2002-08-15 | 232.36 |
| 2002-08-16 | 233.52 |
| 2002-08-19 | 230.32 |
| 2002-08-20 | 232.48 |
| 2002-08-21 | 234.11 |
| 2002-08-22 | 233.77 |
| 2002-08-23 | 233.78 |
| 2002-08-26 | 233.83 |
| 2002-08-27 | 232.47 |
| 2002-08-28 | 231.21 |
| 2002-08-29 | 229.31 |
| 2002-08-30 | 230.89 |
| 2002-09-02 | . |
| 2002-09-03 | 228.74 |
| 2002-09-04 | 225.01 |
| 2002-09-05 | 224.06 |
| 2002-09-06 | 219.57 |
| 2002-09-09 | 216.71 |
| 2002-09-10 | 220.21 |
| 2002-09-11 | 222.41 |
| 2002-09-12 | 225.27 |
| 2002-09-13 | 219.09 |
| 2002-09-16 | 211.21 |
| 2002-09-17 | 215.26 |
| 2002-09-18 | 210.43 |
| 2002-09-19 | 210.88 |
| 2002-09-20 | 209.78 |
| 2002-09-23 | 204.03 |
| 2002-09-24 | 200.25 |
| 2002-09-25 | 198.29 |
| 2002-09-26 | 198.29 |
| 2002-09-27 | 199.23 |
| 2002-09-30 | 194.78 |
| 2002-10-01 | 196.97 |
| 2002-10-02 | 196.81 |
| 2002-10-03 | 196.68 |
| 2002-10-04 | 193.90 |
| 2002-10-07 | 188.18 |
| 2002-10-08 | 187.66 |
| 2002-10-09 | 185.79 |
| 2002-10-10 | 178.36 |
| 2002-10-11 | 180.76 |
| 2002-10-14 | 185.72 |
| 2002-10-15 | 186.45 |
| 2002-10-16 | 191.68 |
| 2002-10-17 | 194.28 |
| 2002-10-18 | 198.55 |
| 2002-10-21 | 194.44 |
| 2002-10-22 | 190.59 |
| 2002-10-23 | 192.86 |
| 2002-10-24 | 191.97 |
| 2002-10-25 | 190.80 |
| 2002-10-28 | 195.42 |
| 2002-10-29 | 196.04 |
| 2002-10-30 | 192.97 |
| 2002-10-31 | 192.99 |
| 2002-11-01 | 189.63 |
| 2002-11-04 | 192.21 |
| 2002-11-05 | 191.52 |
| 2002-11-06 | 195.76 |
| 2002-11-07 | 197.19 |
| 2002-11-08 | 196.03 |
| 2002-11-11 | 192.16 |
| 2002-11-12 | 189.63 |
| 2002-11-13 | 188.80 |
| 2002-11-14 | 188.15 |
| 2002-11-15 | 191.66 |
| 2002-11-18 | 190.78 |
| 2002-11-19 | 189.21 |
| 2002-11-20 | 189.73 |
| 2002-11-21 | 191.39 |
| 2002-11-22 | 192.61 |
| 2002-11-25 | 193.83 |
| 2002-11-26 | 192.66 |
| 2002-11-27 | 192.41 |
| 2002-11-28 | . |
| 2002-11-29 | 198.54 |
| 2002-12-02 | 197.87 |
| 2002-12-03 | 198.20 |
| 2002-12-04 | 196.60 |
| 2002-12-05 | 196.87 |
| 2002-12-06 | 196.22 |
| 2002-12-09 | 198.80 |
| 2002-12-10 | 196.50 |
| 2002-12-11 | 196.99 |
| 2002-12-12 | 201.02 |
| 2002-12-13 | 201.26 |
| 2002-12-16 | 199.24 |
| 2002-12-17 | 202.79 |
| 2002-12-18 | 203.49 |
| 2002-12-19 | 203.34 |
| 2002-12-20 | 204.06 |
| 2002-12-23 | 201.74 |
| 2002-12-24 | 200.46 |
| 2002-12-25 | . |
| 2002-12-26 | 201.26 |
| 2002-12-27 | 201.11 |
| 2002-12-30 | 196.22 |
| 2002-12-31 | 195.17 |
| 2003-01-01 | . |
| 2003-01-02 | 194.48 |
| 2003-01-03 | 198.61 |
| 2003-01-06 | 200.37 |
| 2003-01-07 | 196.79 |
| 2003-01-08 | 195.71 |
| 2003-01-09 | 193.37 |
| 2003-01-10 | 193.80 |
| 2003-01-13 | 198.34 |
| 2003-01-14 | 205.28 |
| 2003-01-15 | 204.34 |
| 2003-01-16 | 204.37 |
| 2003-01-17 | 203.02 |
| 2003-01-20 | . |
| 2003-01-21 | 205.31 |
| 2003-01-22 | 206.02 |
| 2003-01-23 | 208.48 |
| 2003-01-24 | 206.07 |
| 2003-01-27 | 202.72 |
| 2003-01-28 | 205.10 |
| 2003-01-29 | 202.88 |
| 2003-01-30 | 203.46 |
| 2003-01-31 | 203.78 |
| 2003-02-03 | 203.58 |
| 2003-02-04 | 204.11 |
| 2003-02-05 | 203.91 |
| 2003-02-06 | 204.02 |
| 2003-02-07 | 201.30 |
| 2003-02-10 | 199.93 |
| 2003-02-11 | 199.08 |
| 2003-02-12 | 201.21 |
| 2003-02-13 | 198.51 |
| 2003-02-14 | 197.43 |
| 2003-02-17 | . |
| 2003-02-18 | 202.40 |
| 2003-02-19 | 202.18 |
| 2003-02-20 | 201.85 |
| 2003-02-21 | 200.13 |
| 2003-02-24 | 203.01 |
| 2003-02-25 | 200.27 |
| 2003-02-26 | 198.63 |
| 2003-02-27 | 196.86 |
| 2003-02-28 | 194.12 |
| 2003-03-03 | 196.98 |
| 2003-03-04 | 194.45 |
| 2003-03-05 | 192.50 |
| 2003-03-06 | 191.16 |
| 2003-03-07 | 187.32 |
| 2003-03-10 | 184.32 |
| 2003-03-11 | 181.37 |
| 2003-03-12 | 175.14 |
| 2003-03-13 | 172.73 |
| 2003-03-14 | 175.76 |
| 2003-03-17 | 170.37 |
| 2003-03-18 | 174.34 |
| 2003-03-19 | 175.78 |
| 2003-03-20 | 183.62 |
| 2003-03-21 | 184.06 |
| 2003-03-24 | 181.18 |
| 2003-03-25 | 179.09 |
| 2003-03-26 | 179.44 |
| 2003-03-27 | 178.34 |
| 2003-03-28 | 176.75 |
| 2003-03-31 | 172.70 |
| 2003-04-01 | 172.91 |
| 2003-04-02 | 173.09 |
| 2003-04-03 | 173.02 |
| 2003-04-04 | 178.97 |
| 2003-04-07 | 182.79 |
| 2003-04-08 | 181.89 |
| 2003-04-09 | 178.86 |
| 2003-04-10 | 181.27 |
| 2003-04-11 | 183.90 |
| 2003-04-14 | 185.05 |
| 2003-04-15 | 188.59 |
| 2003-04-16 | 190.14 |
| 2003-04-17 | 188.01 |
| 2003-04-18 | . |
| 2003-04-21 | 188.57 |
| 2003-04-22 | 184.48 |
| 2003-04-23 | 182.33 |
| 2003-04-24 | 180.82 |
| 2003-04-25 | 176.15 |
| 2003-04-28 | 175.70 |
| 2003-04-29 | 182.09 |
| 2003-04-30 | 183.41 |
| 2003-05-01 | 183.43 |
| 2003-05-02 | 181.74 |
| 2003-05-05 | 183.00 |
| 2003-05-06 | 183.28 |
| 2003-05-07 | 185.93 |
| 2003-05-08 | 185.74 |
| 2003-05-09 | 186.86 |
| 2003-05-12 | 188.74 |
| 2003-05-13 | 187.37 |
| 2003-05-14 | 186.30 |
| 2003-05-15 | 186.88 |
| 2003-05-16 | 185.48 |
| 2003-05-19 | 183.87 |
| 2003-05-20 | 183.74 |
| 2003-05-21 | 185.06 |
| 2003-05-22 | 183.78 |
| 2003-05-23 | 186.76 |
| 2003-05-26 | . |
| 2003-05-27 | 188.14 |
| 2003-05-28 | 194.06 |
| 2003-05-29 | 196.51 |
| 2003-05-30 | 199.25 |
| 2003-06-02 | 203.54 |
| 2003-06-03 | 203.14 |
| 2003-06-04 | 204.46 |
| 2003-06-05 | 204.68 |
| 2003-06-06 | 204.23 |
| 2003-06-09 | 204.83 |
| 2003-06-10 | 205.14 |
| 2003-06-11 | 206.25 |
| 2003-06-12 | 208.02 |
| 2003-06-13 | 209.27 |
| 2003-06-16 | 208.89 |
| 2003-06-17 | 213.56 |
| 2003-06-18 | 212.45 |
| 2003-06-19 | 212.61 |
| 2003-06-20 | 213.82 |
| 2003-06-23 | 211.43 |
| 2003-06-24 | 206.90 |
| 2003-06-25 | 208.42 |
| 2003-06-26 | 207.71 |
| 2003-06-27 | 208.23 |
| 2003-06-30 | 207.02 |
| 2003-07-01 | 207.82 |
| 2003-07-02 | 211.50 |
| 2003-07-03 | 217.33 |
| 2003-07-04 | . |
| 2003-07-07 | 223.26 |
| 2003-07-08 | 225.98 |
| 2003-07-09 | 226.52 |
| 2003-07-10 | 224.71 |
| 2003-07-11 | 225.09 |
| 2003-07-14 | 230.64 |
| 2003-07-15 | 230.36 |
| 2003-07-16 | 230.74 |
| 2003-07-17 | 228.18 |
| 2003-07-18 | 224.93 |
| 2003-07-21 | 222.67 |
| 2003-07-22 | 221.48 |
| 2003-07-23 | 221.09 |
| 2003-07-24 | 223.51 |
| 2003-07-25 | 225.86 |
| 2003-07-28 | 226.02 |
| 2003-07-29 | 225.87 |
| 2003-07-30 | 223.27 |
| 2003-07-31 | 222.66 |
| 2003-08-01 | 224.98 |
| 2003-08-04 | 222.42 |
| 2003-08-05 | 220.69 |
| 2003-08-06 | 217.57 |
| 2003-08-07 | 221.15 |
| 2003-08-08 | 220.87 |
| 2003-08-11 | 221.81 |
| 2003-08-12 | 221.34 |
| 2003-08-13 | 225.14 |
| 2003-08-14 | 227.09 |
| 2003-08-15 | 227.44 |
| 2003-08-18 | 230.44 |
| 2003-08-19 | 232.74 |
| 2003-08-20 | 233.26 |
| 2003-08-21 | 241.79 |
| 2003-08-22 | 244.84 |
| 2003-08-25 | 244.99 |
| 2003-08-26 | 244.10 |
| 2003-08-27 | 244.10 |
| 2003-08-28 | 243.81 |
| 2003-08-29 | 247.65 |
| 2003-09-01 | . |
| 2003-09-02 | 250.28 |
| 2003-09-03 | 253.19 |
| 2003-09-04 | 252.86 |
| 2003-09-05 | 251.27 |
| 2003-09-08 | 250.54 |
| 2003-09-09 | 249.73 |
| 2003-09-10 | 249.23 |
| 2003-09-11 | 250.10 |
| 2003-09-12 | 249.41 |
| 2003-09-15 | 250.04 |
| 2003-09-16 | 250.14 |
| 2003-09-17 | 250.08 |
| 2003-09-18 | 246.38 |
| 2003-09-19 | 246.94 |
| 2003-09-22 | 244.82 |
| 2003-09-23 | 248.14 |
| 2003-09-24 | 251.15 |
| 2003-09-25 | 249.94 |
| 2003-09-26 | 247.98 |
| 2003-09-29 | 245.05 |
| 2003-09-30 | 244.86 |
| 2003-10-01 | 243.62 |
| 2003-10-02 | 246.16 |
| 2003-10-03 | 247.73 |
| 2003-10-06 | 248.40 |
| 2003-10-07 | 250.81 |
| 2003-10-08 | 254.40 |
| 2003-10-09 | 263.63 |
| 2003-10-10 | 270.85 |
| 2003-10-13 | 269.77 |
| 2003-10-14 | 265.36 |
| 2003-10-15 | 264.83 |
| 2003-10-16 | 266.67 |
| 2003-10-17 | 264.12 |
| 2003-10-20 | 265.84 |
| 2003-10-21 | 266.63 |
| 2003-10-22 | 265.69 |
| 2003-10-23 | 260.01 |
| 2003-10-24 | 261.07 |
| 2003-10-27 | 261.76 |
| 2003-10-28 | 264.52 |
| 2003-10-29 | 268.02 |
| 2003-10-30 | 269.60 |
| 2003-10-31 | 271.39 |
| 2003-11-03 | 274.33 |
| 2003-11-04 | 277.46 |
| 2003-11-05 | 279.77 |
| 2003-11-06 | 274.88 |
| 2003-11-07 | 277.73 |
| 2003-11-10 | 275.74 |
| 2003-11-11 | 272.35 |
| 2003-11-12 | 273.67 |
| 2003-11-13 | 278.71 |
| 2003-11-14 | 277.33 |
| 2003-11-17 | 271.40 |
| 2003-11-18 | 272.83 |
| 2003-11-19 | 263.23 |
| 2003-11-20 | 260.06 |
| 2003-11-21 | 260.53 |
| 2003-11-24 | 257.20 |
| 2003-11-25 | 261.43 |
| 2003-11-26 | 266.07 |
| 2003-11-27 | . |
| 2003-11-28 | 268.99 |
| 2003-12-01 | 271.44 |
| 2003-12-02 | 272.28 |
| 2003-12-03 | 274.48 |
| 2003-12-04 | 273.76 |
| 2003-12-05 | 269.54 |
| 2003-12-08 | 267.95 |
| 2003-12-09 | 270.30 |
| 2003-12-10 | 271.42 |
| 2003-12-11 | 273.71 |
| 2003-12-12 | 277.60 |
| 2003-12-15 | 281.73 |
| 2003-12-16 | 273.10 |
| 2003-12-17 | 271.78 |
| 2003-12-18 | 273.13 |
| 2003-12-19 | 276.62 |
| 2003-12-22 | 279.24 |
| 2003-12-23 | 278.56 |
| 2003-12-24 | 280.98 |
| 2003-12-25 | . |
| 2003-12-26 | 283.10 |
| 2003-12-29 | 289.32 |
| 2003-12-30 | 291.56 |
| 2003-12-31 | 292.96 |
| 2004-01-01 | . |
| 2004-01-02 | 296.41 |
| 2004-01-05 | 298.48 |
| 2004-01-06 | 295.79 |
| 2004-01-07 | 298.53 |
| 2004-01-08 | 300.57 |
| 2004-01-09 | 305.30 |
| 2004-01-12 | 311.33 |
| 2004-01-13 | 308.37 |
| 2004-01-14 | 309.59 |
| 2004-01-15 | 305.31 |
| 2004-01-16 | 304.51 |
| 2004-01-19 | . |
| 2004-01-20 | 306.72 |
| 2004-01-21 | 305.84 |
| 2004-01-22 | 305.13 |
| 2004-01-23 | 306.58 |
| 2004-01-26 | 304.81 |
| 2004-01-27 | 306.56 |
| 2004-01-28 | 304.14 |
| 2004-01-29 | 300.99 |
| 2004-01-30 | 301.28 |
| 2004-02-02 | 299.18 |
| 2004-02-03 | 298.92 |
| 2004-02-04 | 297.95 |
| 2004-02-05 | 300.54 |
| 2004-02-06 | 300.64 |
| 2004-02-09 | 309.53 |
| 2004-02-10 | 311.81 |
| 2004-02-11 | 312.99 |
| 2004-02-12 | 316.10 |
| 2004-02-13 | 319.52 |
| 2004-02-16 | . |
| 2004-02-17 | 322.77 |
| 2004-02-18 | 321.73 |
| 2004-02-19 | 322.54 |
| 2004-02-20 | 322.78 |
| 2004-02-23 | 317.36 |
| 2004-02-24 | 319.67 |
| 2004-02-25 | 320.14 |
| 2004-02-26 | 319.08 |
| 2004-02-27 | 320.51 |
| 2004-03-01 | 321.75 |
| 2004-03-02 | 321.99 |
| 2004-03-03 | 319.29 |
| 2004-03-04 | 324.22 |
| 2004-03-05 | 325.36 |
| 2004-03-08 | 327.18 |
| 2004-03-09 | 325.74 |
| 2004-03-10 | 317.52 |
| 2004-03-11 | 314.87 |
| 2004-03-12 | 310.75 |
| 2004-03-15 | 309.77 |
| 2004-03-16 | 307.11 |
| 2004-03-17 | 313.77 |
| 2004-03-18 | 318.21 |
| 2004-03-19 | 319.07 |
| 2004-03-22 | 313.90 |
| 2004-03-23 | 312.98 |
| 2004-03-24 | 314.43 |
| 2004-03-25 | 311.79 |
| 2004-03-26 | 315.19 |
| 2004-03-29 | 315.90 |
| 2004-03-30 | 317.20 |
| 2004-03-31 | 318.64 |
| 2004-04-01 | 318.99 |
| 2004-04-02 | 323.53 |
| 2004-04-05 | 323.67 |
| 2004-04-06 | 326.57 |
| 2004-04-07 | 325.28 |
| 2004-04-08 | 326.32 |
| 2004-04-09 | . |
| 2004-04-12 | 327.37 |
| 2004-04-13 | 326.99 |
| 2004-04-14 | 322.94 |
| 2004-04-15 | 321.86 |
| 2004-04-16 | 320.03 |
| 2004-04-19 | 318.97 |
| 2004-04-20 | 324.11 |
| 2004-04-21 | 326.49 |
| 2004-04-22 | 325.81 |
| 2004-04-23 | 330.42 |
| 2004-04-26 | 326.20 |
| 2004-04-27 | 324.89 |
| 2004-04-28 | 321.52 |
| 2004-04-29 | 312.79 |
| 2004-04-30 | 306.79 |
| 2004-05-03 | 308.48 |
| 2004-05-04 | 309.67 |
| 2004-05-05 | 309.17 |
| 2004-05-06 | 305.06 |
| 2004-05-07 | 300.82 |
| 2004-05-10 | 283.44 |
| 2004-05-11 | 284.32 |
| 2004-05-12 | 292.54 |
| 2004-05-13 | 283.63 |
| 2004-05-14 | 271.79 |
| 2004-05-17 | 255.70 |
| 2004-05-18 | 261.98 |
| 2004-05-19 | 276.33 |
| 2004-05-20 | 271.88 |
| 2004-05-21 | 276.88 |
| 2004-05-24 | 278.66 |
| 2004-05-25 | 275.38 |
| 2004-05-26 | 277.41 |
| 2004-05-27 | 282.15 |
| 2004-05-28 | 284.95 |
| 2004-05-31 | . |
| 2004-06-01 | 281.82 |
| 2004-06-02 | 278.96 |
| 2004-06-03 | 273.48 |
| 2004-06-04 | 274.21 |
| 2004-06-07 | 281.84 |
| 2004-06-08 | 281.89 |
| 2004-06-09 | 280.34 |
| 2004-06-10 | 276.59 |
| 2004-06-11 | . |
| 2004-06-14 | 266.58 |
| 2004-06-15 | 268.17 |
| 2004-06-16 | 269.92 |
| 2004-06-17 | 271.35 |
| 2004-06-18 | 266.09 |
| 2004-06-21 | 266.75 |
| 2004-06-22 | 265.35 |
| 2004-06-23 | 265.03 |
| 2004-06-24 | 271.34 |
| 2004-06-25 | 276.72 |
| 2004-06-28 | 277.66 |
| 2004-06-29 | 277.78 |
| 2004-06-30 | 278.66 |
| 2004-07-01 | 280.40 |
| 2004-07-02 | 278.40 |
| 2004-07-05 | . |
| 2004-07-06 | 283.53 |
| 2004-07-07 | 284.60 |
| 2004-07-08 | 280.50 |
| 2004-07-09 | 281.37 |
| 2004-07-12 | 280.28 |
| 2004-07-13 | 279.86 |
| 2004-07-14 | 275.85 |
| 2004-07-15 | 272.88 |
| 2004-07-16 | 273.86 |
| 2004-07-19 | 275.52 |
| 2004-07-20 | 272.65 |
| 2004-07-21 | 277.13 |
| 2004-07-22 | 276.09 |
| 2004-07-23 | 274.13 |
| 2004-07-26 | 272.70 |
| 2004-07-27 | 271.79 |
| 2004-07-28 | 273.29 |
| 2004-07-29 | 270.09 |
| 2004-07-30 | 272.38 |
| 2004-08-02 | 271.81 |
| 2004-08-03 | 272.82 |
| 2004-08-04 | 271.79 |
| 2004-08-05 | 275.46 |
| 2004-08-06 | 272.02 |
| 2004-08-09 | 274.27 |
| 2004-08-10 | 277.33 |
| 2004-08-11 | 278.52 |
| 2004-08-12 | 279.49 |
| 2004-08-13 | 278.80 |
| 2004-08-16 | 277.54 |
| 2004-08-17 | 278.11 |
| 2004-08-18 | 278.63 |
| 2004-08-19 | 281.71 |
| 2004-08-20 | 281.55 |
| 2004-08-23 | 280.54 |
| 2004-08-24 | 279.09 |
| 2004-08-25 | 282.94 |
| 2004-08-26 | 286.90 |
| 2004-08-27 | 286.22 |
| 2004-08-30 | 285.18 |
| 2004-08-31 | 284.83 |
| 2004-09-01 | 291.00 |
| 2004-09-02 | 296.07 |
| 2004-09-03 | 296.21 |
| 2004-09-06 | . |
| 2004-09-07 | 295.50 |
| 2004-09-08 | 295.47 |
| 2004-09-09 | 295.20 |
| 2004-09-10 | 296.71 |
| 2004-09-13 | 298.35 |
| 2004-09-14 | 300.95 |
| 2004-09-15 | 299.35 |
| 2004-09-16 | 301.32 |
| 2004-09-17 | 301.93 |
| 2004-09-20 | 301.82 |
| 2004-09-21 | 304.38 |
| 2004-09-22 | 300.16 |
| 2004-09-23 | 298.34 |
| 2004-09-24 | 298.44 |
| 2004-09-27 | 296.32 |
| 2004-09-28 | 295.29 |
| 2004-09-29 | 295.64 |
| 2004-09-30 | 296.97 |
| 2004-10-01 | 300.91 |
| 2004-10-04 | 309.64 |
| 2004-10-05 | 311.77 |
| 2004-10-06 | 309.96 |
| 2004-10-07 | 311.61 |
| 2004-10-08 | 313.28 |
| 2004-10-11 | 312.30 |
| 2004-10-12 | 306.86 |
| 2004-10-13 | 306.76 |
| 2004-10-14 | 302.78 |
| 2004-10-15 | 301.99 |
| 2004-10-18 | 303.57 |
| 2004-10-19 | 306.79 |
| 2004-10-20 | 303.11 |
| 2004-10-21 | 301.86 |
| 2004-10-22 | 304.57 |
| 2004-10-25 | 300.75 |
| 2004-10-26 | 301.16 |
| 2004-10-27 | 301.26 |
| 2004-10-28 | 304.40 |
| 2004-10-29 | 308.14 |
| 2004-11-01 | 310.90 |
| 2004-11-02 | 315.59 |
| 2004-11-03 | 319.07 |
| 2004-11-04 | 316.95 |
| 2004-11-05 | 319.47 |
| 2004-11-08 | 317.11 |
| 2004-11-09 | 318.26 |
| 2004-11-10 | 322.47 |
| 2004-11-11 | 322.67 |
| 2004-11-12 | 328.29 |
| 2004-11-15 | 331.68 |
| 2004-11-16 | 330.50 |
| 2004-11-17 | 336.31 |
| 2004-11-18 | 336.97 |
| 2004-11-19 | 334.54 |
| 2004-11-22 | 331.46 |
| 2004-11-23 | 336.30 |
| 2004-11-24 | 338.72 |
| 2004-11-25 | . |
| 2004-11-26 | 336.64 |
| 2004-11-29 | 341.67 |
| 2004-11-30 | 344.70 |
| 2004-12-01 | 344.45 |
| 2004-12-02 | 350.28 |
| 2004-12-03 | 349.22 |
| 2004-12-06 | 351.33 |
| 2004-12-07 | 350.03 |
| 2004-12-08 | 344.45 |
| 2004-12-09 | 343.10 |
| 2004-12-10 | 336.14 |
| 2004-12-13 | 338.01 |
| 2004-12-14 | 339.70 |
| 2004-12-15 | 343.92 |
| 2004-12-16 | 344.88 |
| 2004-12-17 | 344.45 |
| 2004-12-20 | 345.43 |
| 2004-12-21 | 346.80 |
| 2004-12-22 | 347.72 |
| 2004-12-23 | 349.96 |
| 2004-12-24 | . |
| 2004-12-27 | 350.01 |
| 2004-12-28 | 351.53 |
| 2004-12-29 | 354.94 |
| 2004-12-30 | 356.43 |
| 2004-12-31 | 359.35 |
| 2005-01-03 | 361.02 |
| 2005-01-04 | 363.65 |
| 2005-01-05 | 359.63 |
| 2005-01-06 | 356.22 |
| 2005-01-07 | 356.79 |
| 2005-01-10 | 354.70 |
| 2005-01-11 | 358.70 |
| 2005-01-12 | 358.67 |
| 2005-01-13 | 362.43 |
| 2005-01-14 | 364.26 |
| 2005-01-17 | . |
| 2005-01-18 | 369.99 |
| 2005-01-19 | 371.17 |
| 2005-01-20 | 367.67 |
| 2005-01-21 | 367.01 |
| 2005-01-24 | 365.97 |
| 2005-01-25 | 368.23 |
| 2005-01-26 | 370.27 |
| 2005-01-27 | 370.14 |
#2005-01-28| 371.99
#2005-01-31| 373.85
#2005-02-01| 372.84
#2005-02-02| 373.41
#2005-02-03| 378.39
#2005-02-04| 378.25
#2005-02-07| 380.23
#2005-02-08| 380.38
#2005-02-09| 380.98
#2005-02-10| 379.73
#2005-02-11| 382.32
#2005-02-14| 386.93
#2005-02-15| 386.76
#2005-02-16| 384.60
#2005-02-17| 382.45
#2005-02-18| 384.97
#2005-02-21| .
#2005-02-22| 385.64
#2005-02-23| 383.54
#2005-02-24| 386.15
#2005-02-25| 387.83
#2005-02-28| 394.42
#2005-03-01| 393.17
#2005-03-02| 390.25
#2005-03-03| 392.35
#2005-03-04| 395.20
#2005-03-07| 400.16
#2005-03-08| 398.73
#2005-03-09| 399.75
#2005-03-10| 396.09
#2005-03-11| 399.83
#2005-03-14| 397.58
#2005-03-15| 392.44
#2005-03-16| 398.01
#2005-03-17| 394.87
#2005-03-18| 394.13
#2005-03-21| 393.03
#2005-03-22| 387.27
#2005-03-23| 382.75
#2005-03-24| 379.02
#2005-03-25| .
#2005-03-28| 382.32
#2005-03-29| 375.22
#2005-03-30| 372.90
#2005-03-31| 376.37
#2005-04-01| 382.81
#2005-04-04| 380.25
#2005-04-05| 379.22
#2005-04-06| 377.83
#2005-04-07| 378.09
#2005-04-08| 377.64
#2005-04-11| 376.65
#2005-04-12| 375.57
#2005-04-13| 377.12
#2005-04-14| 372.44
#2005-04-15| 369.60
#2005-04-18| 363.46
#2005-04-19| 365.89
#2005-04-20| 369.37
#2005-04-21| 369.22
#2005-04-22| 372.33
#2005-04-25| 370.61
#2005-04-26| 370.59
#2005-04-27| 366.21
#2005-04-28| 362.02
#2005-04-29| 361.11
#2005-05-02| 361.37
#2005-05-03| 362.11
#2005-05-04| 366.56
#2005-05-05| 369.60
#2005-05-06| 371.59
#2005-05-09| 370.55
#2005-05-10| 370.57
#2005-05-11| 367.11
#2005-05-12| 365.43
#2005-05-13| 365.65
#2005-05-16| 365.88
#2005-05-17| 366.60
#2005-05-18| 367.22
#2005-05-19| 370.82
#2005-05-20| 370.55
#2005-05-23| 369.82
#2005-05-24| 371.04
#2005-05-25| 367.90
#2005-05-26| 367.37
#2005-05-27| 370.11
#2005-05-30| .
#2005-05-31| 368.53
#2005-06-01| 367.97
#2005-06-02| 368.32
#2005-06-03| 370.01
#2005-06-06| 371.40
#2005-06-07| 373.09
#2005-06-08| 376.25
#2005-06-09| 376.95
#2005-06-10| 377.92
#2005-06-13| 378.99
#2005-06-14| 379.62
#2005-06-15| 383.59
#2005-06-16| 378.85
#2005-06-17| 380.14
#2005-06-20| 377.78
#2005-06-21| 379.48
#2005-06-22| 384.06
#2005-06-23| 386.40
#2005-06-24| 382.59
#2005-06-27| 379.60
#2005-06-28| 378.90
#2005-06-29| 378.33
#2005-06-30| 377.16
#2005-07-01| 380.00
#2005-07-04| .
#2005-07-05| 376.77
#2005-07-06| 377.43
#2005-07-07| 374.50
#2005-07-08| 375.31
#2005-07-11| 382.35
#2005-07-12| 388.65
#2005-07-13| 391.04
#2005-07-14| 395.04
#2005-07-15| 390.92
#2005-07-18| 391.37
#2005-07-19| 392.59
#2005-07-20| 394.33
#2005-07-21| 393.53
#2005-07-22| 400.68
#2005-07-25| 411.48
#2005-07-26| 414.81
#2005-07-27| 415.38
#2005-07-28| 418.75
#2005-07-29| 424.46
#2005-08-01| 426.35
#2005-08-02| 429.67
#2005-08-03| 429.02
#2005-08-04| 425.47
#2005-08-05| 419.66
#2005-08-08| 416.55
#2005-08-09| 420.77
#2005-08-10| 426.08
#2005-08-11| 428.36
#2005-08-12| 428.33
#2005-08-15| 426.99
#2005-08-16| 422.13
#2005-08-17| 421.72
#2005-08-18| 415.74
#2005-08-19| 413.36
#2005-08-22| 420.73
#2005-08-23| 417.57
#2005-08-24| 410.79
#2005-08-25| 411.49
#2005-08-26| 409.12
#2005-08-29| 400.96
#2005-08-30| 404.65
#2005-08-31| 407.04
#2005-09-01| 415.83
#2005-09-02| 417.66
#2005-09-05| .
#2005-09-06| 418.87
#2005-09-07| 423.88
#2005-09-08| 425.26
#2005-09-09| 428.08
#2005-09-12| 432.09
#2005-09-13| 432.35
#2005-09-14| 435.56
#2005-09-15| 435.35
#2005-09-16| 435.96
#2005-09-19| 437.86
#2005-09-20| 446.20
#2005-09-21| 446.35
#2005-09-22| 445.94
#2005-09-23| 439.05
#2005-09-26| 444.90
#2005-09-27| 449.22
#2005-09-28| 454.50
#2005-09-29| 456.41
#2005-09-30| 450.51
#2005-10-03| 448.11
#2005-10-04| 456.50
#2005-10-05| 449.72
#2005-10-06| 439.22
#2005-10-07| 436.96
#2005-10-10| 444.75
#2005-10-11| 452.50
#2005-10-12| 445.06
#2005-10-13| 435.91
#2005-10-14| 433.36
#2005-10-17| 427.06
#2005-10-18| 431.55
#2005-10-19| 423.58
#2005-10-20| 423.33
#2005-10-21| 428.81
#2005-10-24| 426.17
#2005-10-25| 428.04
#2005-10-26| 431.11
#2005-10-27| 427.05
#2005-10-28| 418.33
#2005-10-31| 426.10
#2005-11-01| 440.22
#2005-11-02| 444.58
#2005-11-03| 443.94
#2005-11-04| 440.88
#2005-11-07| 439.95
#2005-11-08| 446.01
#2005-11-09| 447.69
#2005-11-10| 446.14
#2005-11-11| 454.63
#2005-11-14| 455.62
#2005-11-15| 454.38
#2005-11-16| 459.19
#2005-11-17| 461.43
#2005-11-18| 463.90
#2005-11-21| 459.13
#2005-11-22| 451.64
#2005-11-23| 461.83
#2005-11-24| .
#2005-11-25| 465.97
#2005-11-28| 466.17
#2005-11-29| 461.69
#2005-11-30| 465.78
#2005-12-01| 461.56
#2005-12-02| 461.58
#2005-12-05| 462.08
#2005-12-06| 466.70
#2005-12-07| 475.85
#2005-12-08| 476.07
#2005-12-09| 475.21
#2005-12-12| 486.45
#2005-12-13| 487.50
#2005-12-14| 492.50
#2005-12-15| 493.71
#2005-12-16| 493.56
#2005-12-19| 500.10
#2005-12-20| 496.35
#2005-12-21| 498.68
#2005-12-22| 496.08
#2005-12-23| 496.66
#2005-12-26| .
#2005-12-27| 501.06
#2005-12-28| 501.85
#2005-12-29| 504.15
#2005-12-30| 504.96
#2006-01-02| .
#2006-01-03| 508.67
#2006-01-04| 517.56
#2006-01-05| 521.41
#2006-01-06| 527.17
#2006-01-09| 529.14
#2006-01-10| 522.90
#2006-01-11| 519.55
#2006-01-12| 520.70
#2006-01-13| 522.29
#2006-01-16| .
#2006-01-17| 508.53
#2006-01-18| 496.09
#2006-01-19| 503.42
#2006-01-20| 499.16
#2006-01-23| 497.71
#2006-01-24| 507.80
#2006-01-25| 518.90
#2006-01-26| 519.96
#2006-01-27| 530.21
#2006-01-30| 528.33
#2006-01-31| 531.36
#2006-02-01| 527.33
#2006-02-02| 520.38
#2006-02-03| 512.56
#2006-02-06| 519.82
#2006-02-07| 517.96
#2006-02-08| 510.48
#2006-02-09| 517.00
#2006-02-10| 523.29
#2006-02-13| 518.17
#2006-02-14| 521.15
#2006-02-15| 517.70
#2006-02-16| 521.99
#2006-02-17| 525.44
#2006-02-20| .
#2006-02-21| 521.17
#2006-02-22| 516.88
#2006-02-23| 521.55
#2006-02-24| 521.58
#2006-02-27| 525.03
#2006-02-28| 524.24
#2006-03-01| 525.05
#2006-03-02| 525.35
#2006-03-03| 519.16
#2006-03-06| 522.40
#2006-03-07| 514.96
#2006-03-08| 508.88
#2006-03-09| 510.75
#2006-03-10| 513.03
#2006-03-13| 519.99
#2006-03-14| 521.56
#2006-03-15| 524.75
#2006-03-16| 525.60
#2006-03-17| 528.89
#2006-03-20| 533.12
#2006-03-21| 531.37
#2006-03-22| 525.42
#2006-03-23| 532.08
#2006-03-24| 537.57
#2006-03-27| 542.91
#2006-03-28| 539.87
#2006-03-29| 537.46
#2006-03-30| 539.06
#2006-03-31| 548.13
#2006-04-03| 551.95
#2006-04-04| 557.58
#2006-04-05| 562.32
#2006-04-06| 561.92
#2006-04-07| 555.25
#2006-04-10| 548.78
#2006-04-11| 546.67
#2006-04-12| 539.96
#2006-04-13| 542.54
#2006-04-14| .
#2006-04-17| 546.13
#2006-04-18| 549.29
#2006-04-19| 552.80
#2006-04-20| 551.32
#2006-04-21| 548.11
#2006-04-24| 541.61
#2006-04-25| 538.83
#2006-04-26| 545.79
#2006-04-27| 546.27
#2006-04-28| 548.65
#2006-05-01| 550.11
#2006-05-02| 563.90
#2006-05-03| 570.77
#2006-05-04| 567.80
#2006-05-05| 567.01
#2006-05-08| 579.88
#2006-05-09| 582.37
#2006-05-10| 585.89
#2006-05-11| 582.87
#2006-05-12| 576.65
#2006-05-15| 559.67
#2006-05-16| 554.70
#2006-05-17| 565.65
#2006-05-18| 550.83
#2006-05-19| 547.28
#2006-05-22| 529.45
#2006-05-23| 529.96
#2006-05-24| 529.69
#2006-05-25| 519.46
#2006-05-26| 523.90
#2006-05-29| .
#2006-05-30| 527.11
#2006-05-31| 524.25
#2006-06-01| 518.18
#2006-06-02| 528.81
#2006-06-05| 532.22
#2006-06-06| 529.14
#2006-06-07| 520.39
#2006-06-08| 504.30
#2006-06-09| 502.32
#2006-06-12| 498.96
#2006-06-13| 487.49
#2006-06-14| 488.26
#2006-06-15| 495.60
#2006-06-16| 510.76
#2006-06-19| 502.77
#2006-06-20| 497.12
#2006-06-21| 496.74
#2006-06-22| 504.42
#2006-06-23| 503.62
#2006-06-26| 502.38
#2006-06-27| 507.05
#2006-06-28| 508.33
#2006-06-29| 517.02
#2006-06-30| 528.32
#2006-07-03| 532.20
#2006-07-04| .
#2006-07-05| 526.67
#2006-07-06| 523.78
#2006-07-07| 527.96
#2006-07-10| 532.84
#2006-07-11| 530.38
#2006-07-12| 531.47
#2006-07-13| 524.94
#2006-07-14| 515.90
#2006-07-17| 508.72
#2006-07-18| 507.02
#2006-07-19| 504.47
#2006-07-20| 521.97
#2006-07-21| 519.99
#2006-07-24| 521.20
#2006-07-25| 525.77
#2006-07-26| 526.29
#2006-07-27| 535.17
#2006-07-28| 534.22
#2006-07-31| 533.51
#2006-08-01| 527.20
#2006-08-02| 528.02
#2006-08-03| 531.45
#2006-08-04| 533.11
#2006-08-07| 534.48
#2006-08-08| 539.22
#2006-08-09| 542.44
#2006-08-10| 539.91
#2006-08-11| 536.75
#2006-08-14| 535.48
#2006-08-15| 535.10
#2006-08-16| 541.07
#2006-08-17| 541.57
#2006-08-18| 539.25
#2006-08-21| 535.99
#2006-08-22| 537.54
#2006-08-23| 532.55
#2006-08-24| 529.01
#2006-08-25| 528.88
#2006-08-28| 527.67
#2006-08-29| 530.15
#2006-08-30| 531.14
#2006-08-31| 532.17
#2006-09-01| 533.54
#2006-09-04| .
#2006-09-05| 540.39
#2006-09-06| 541.33
#2006-09-07| 540.37
#2006-09-08| 540.38
#2006-09-11| 533.28
#2006-09-12| 533.18
#2006-09-13| 534.44
#2006-09-14| 537.29
#2006-09-15| 535.34
#2006-09-18| 537.07
#2006-09-19| 537.65
#2006-09-20| 536.79
#2006-09-21| 544.20
#2006-09-22| 540.11
#2006-09-25| 541.13
#2006-09-26| 538.35
#2006-09-27| 546.22
#2006-09-28| 550.45
#2006-09-29| 548.41
#2006-10-02| 548.20
#2006-10-03| 553.69
#2006-10-04| 554.18
#2006-10-05| 557.50
#2006-10-06| 556.72
#2006-10-09| 549.21
#2006-10-10| 553.77
#2006-10-11| 556.90
#2006-10-12| 562.57
#2006-10-13| 571.35
#2006-10-16| 572.89
#2006-10-17| 572.63
#2006-10-18| 572.98
#2006-10-19| 574.07
#2006-10-20| 577.41
#2006-10-23| 570.94
#2006-10-24| 572.83
#2006-10-25| 572.12
#2006-10-26| 577.55
#2006-10-27| 573.34
#2006-10-30| 573.26
#2006-10-31| 569.81
#2006-11-01| 573.16
#2006-11-02| 579.89
#2006-11-03| 579.63
#2006-11-06| 578.68
#2006-11-07| 581.95
#2006-11-08| 580.56
#2006-11-09| 592.51
#2006-11-10| 594.01
#2006-11-13| 604.76
#2006-11-14| 611.71
#2006-11-15| 624.15
#2006-11-16| 625.63
#2006-11-17| 622.28
#2006-11-20| 622.79
#2006-11-21| 625.76
#2006-11-22| 642.66
#2006-11-23| .
#2006-11-24| 635.51
#2006-11-27| 627.90
#2006-11-28| 605.49
#2006-11-29| 622.67
#2006-11-30| 630.23
#2006-12-01| 629.58
#2006-12-04| 630.66
#2006-12-05| 640.56
#2006-12-06| 646.94
#2006-12-07| 643.53
#2006-12-08| 634.15
#2006-12-11| 636.58
#2006-12-12| 631.29
#2006-12-13| 629.97
#2006-12-14| 641.38
#2006-12-15| 645.79
#2006-12-18| 651.67
#2006-12-19| 640.53
#2006-12-20| 655.27
#2006-12-21| 658.55
#2006-12-22| 663.55
#2006-12-25| .
#2006-12-26| 665.24
#2006-12-27| 697.91
#2006-12-28| 701.84
#2006-12-29| 698.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 717.47
#2007-01-04| 693.64
#2007-01-05| 694.08
#2007-01-08| 679.06
#2007-01-09| 669.55
#2007-01-10| 660.27
#2007-01-11| 661.87
#2007-01-12| 675.29
#2007-01-15| .
#2007-01-16| 694.53
#2007-01-17| 695.28
#2007-01-18| 690.52
#2007-01-19| 688.07
#2007-01-22| 693.52
#2007-01-23| 689.69
#2007-01-24| 697.20
#2007-01-25| 691.68
#2007-01-26| 681.50
#2007-01-29| 675.38
#2007-01-30| 680.41
#2007-01-31| 674.32
#2007-02-01| 678.44
#2007-02-02| 693.80
#2007-02-05| 694.02
#2007-02-06| 697.98
#2007-02-07| 710.11
#2007-02-08| 716.55
#2007-02-09| 717.62
#2007-02-12| 711.65
#2007-02-13| 703.14
#2007-02-14| 708.06
#2007-02-15| 719.74
#2007-02-16| 718.71
#2007-02-19| .
#2007-02-20| 718.34
#2007-02-21| 714.08
#2007-02-22| 713.86
#2007-02-23| 707.96
#2007-02-26| 703.07
#2007-02-27| 687.53
#2007-02-28| 664.81
#2007-03-01| 656.65
#2007-03-02| 652.14
#2007-03-05| 626.29
#2007-03-06| 644.46
#2007-03-07| 648.02
#2007-03-08| 661.49
#2007-03-09| 664.20
#2007-03-12| 674.05
#2007-03-13| 669.64
#2007-03-14| 647.95
#2007-03-15| 653.20
#2007-03-16| 656.65
#2007-03-19| 665.90
#2007-03-20| 671.50
#2007-03-21| 679.17
#2007-03-22| 686.30
#2007-03-23| 686.41
#2007-03-26| 682.93
#2007-03-27| 682.58
#2007-03-28| 673.72
#2007-03-29| 678.20
#2007-03-30| 678.04
#2007-04-02| 677.07
#2007-04-03| 681.40
#2007-04-04| 687.56
#2007-04-05| 687.62
#2007-04-06| .
#2007-04-09| 691.15
#2007-04-10| 697.70
#2007-04-11| 701.31
#2007-04-12| 702.36
#2007-04-13| 700.20
#2007-04-16| 708.25
#2007-04-17| 714.73
#2007-04-18| 723.35
#2007-04-19| 707.43
#2007-04-20| 716.05
#2007-04-23| 716.61
#2007-04-24| 714.46
#2007-04-25| 712.23
#2007-04-26| 719.53
#2007-04-27| 712.17
#2007-04-30| 703.41
#2007-05-01| 703.24
#2007-05-02| 701.80
#2007-05-03| 710.20
#2007-05-04| 711.34
#2007-05-07| 714.38
#2007-05-08| 708.95
#2007-05-09| 711.53
#2007-05-10| 712.67
#2007-05-11| 706.17
#2007-05-14| 724.23
#2007-05-15| 726.21
#2007-05-16| 730.22
#2007-05-17| 729.64
#2007-05-18| 726.81
#2007-05-21| 722.12
#2007-05-22| 721.70
#2007-05-23| 719.84
#2007-05-24| 717.51
#2007-05-25| 710.64
#2007-05-28| .
#2007-05-29| 710.22
#2007-05-30| 701.82
#2007-05-31| 713.52
#2007-06-01| 721.02
#2007-06-04| 726.09
#2007-06-05| 726.40
#2007-06-06| 720.12
#2007-06-07| 715.80
#2007-06-08| 701.96
#2007-06-11| 704.76
#2007-06-12| 706.38
#2007-06-13| 703.56
#2007-06-14| 716.81
#2007-06-15| 725.01
#2007-06-18| 751.74
#2007-06-19| 753.81
#2007-06-20| 759.68
#2007-06-21| 769.51
#2007-06-22| 761.75
#2007-06-25| 750.74
#2007-06-26| 748.17
#2007-06-27| 750.98
#2007-06-28| 758.09
#2007-06-29| 757.09
#2007-07-02| 761.15
#2007-07-03| 776.51
#2007-07-04| .
#2007-07-05| 795.79
#2007-07-06| 801.16
#2007-07-09| 813.25
#2007-07-10| 833.41
#2007-07-11| 819.84
#2007-07-12| 816.83
#2007-07-13| 825.21
#2007-07-16| 814.31
#2007-07-17| 816.69
#2007-07-18| 807.25
#2007-07-19| 821.85
#2007-07-20| 832.43
#2007-07-23| 839.09
#2007-07-24| 839.34
#2007-07-25| 830.25
#2007-07-26| 823.24
#2007-07-27| 795.04
#2007-07-30| 798.26
#2007-07-31| 815.72
#2007-08-01| 781.88
#2007-08-02| 782.27
#2007-08-03| 789.73
#2007-08-06| 765.11
#2007-08-07| 761.07
#2007-08-08| 784.09
#2007-08-09| 780.80
#2007-08-10| 757.98
#2007-08-13| 764.24
#2007-08-14| 760.83
#2007-08-15| 742.99
#2007-08-16| 706.72
#2007-08-17| 690.63
#2007-08-20| 745.81
#2007-08-21| 751.57
#2007-08-22| 766.29
#2007-08-23| 777.64
#2007-08-24| 773.42
#2007-08-27| 798.10
#2007-08-28| 790.27
#2007-08-29| 780.09
#2007-08-30| 798.28
#2007-08-31| 820.17
#2007-09-03| .
#2007-09-04| 825.91
#2007-09-05| 825.79
#2007-09-06| 835.00
#2007-09-07| 839.45
#2007-09-10| 831.83
#2007-09-11| 826.73
#2007-09-12| 824.53
#2007-09-13| 828.96
#2007-09-14| 836.75
#2007-09-17| 829.38
#2007-09-18| 827.29
#2007-09-19| 856.76
#2007-09-20| 874.93
#2007-09-21| 880.39
#2007-09-24| 898.37
#2007-09-25| 878.18
#2007-09-26| 881.08
#2007-09-27| 888.14
#2007-09-28| 892.13
#2007-10-01| 895.20
#2007-10-02| 919.40
#2007-10-03| 918.35
#2007-10-04| 907.29
#2007-10-05| 920.09
#2007-10-08| 930.49
#2007-10-09| 940.17
#2007-10-10| 963.83
#2007-10-11| 971.36
#2007-10-12| 952.77
#2007-10-15| 956.03
#2007-10-16| 944.20
#2007-10-17| 944.23
#2007-10-18| 940.50
#2007-10-19| 935.78
#2007-10-22| 907.43
#2007-10-23| 938.74
#2007-10-24| 940.75
#2007-10-25| 970.03
#2007-10-26| 982.25
#2007-10-29|1025.71
#2007-10-30|1051.80
#2007-10-31|1050.24
#2007-11-01|1044.77
#2007-11-02|1016.55
#2007-11-05| 968.36
#2007-11-06| 984.88
#2007-11-07| 987.01
#2007-11-08| 955.37
#2007-11-09| 960.31
#2007-11-12| 930.10
#2007-11-13| 934.84
#2007-11-14| 983.59
#2007-11-15| 967.84
#2007-11-16| 936.58
#2007-11-19| 923.41
#2007-11-20| 923.36
#2007-11-21| 879.18
#2007-11-22| .
#2007-11-23| 886.02
#2007-11-26| 915.83
#2007-11-27| 903.75
#2007-11-28| 908.58
#2007-11-29| 924.76
#2007-11-30| 926.69
#2007-12-03| 923.37
#2007-12-04| 922.55
#2007-12-05| 941.78
#2007-12-06| 945.68
#2007-12-07| 944.02
#2007-12-10| 934.41
#2007-12-11| 949.09
#2007-12-12| 930.19
#2007-12-13| 911.29
#2007-12-14| 890.99
#2007-12-17| 863.89
#2007-12-18| 861.16
#2007-12-19| 866.24
#2007-12-20| 870.03
#2007-12-21| 882.36
#2007-12-24| 903.44
#2007-12-25| .
#2007-12-26| 905.69
#2007-12-27| 894.49
#2007-12-28| 882.99
#2007-12-31| 886.89
#2008-01-01| .
#2008-01-02| 878.72
#2008-01-03| 848.94
#2008-01-04| 858.09
#2008-01-07| 847.61
#2008-01-08| 860.75
#2008-01-09| 882.77
#2008-01-10| 876.96
#2008-01-11| 877.06
#2008-01-14| 868.17
#2008-01-15| 852.37
#2008-01-16| 821.12
#2008-01-17| 838.75
#2008-01-18| 846.03
#2008-01-21| .
#2008-01-22| 735.41
#2008-01-23| 795.37
#2008-01-24| 789.23
#2008-01-25| 839.76
#2008-01-28| 810.19
#2008-01-29| 813.48
#2008-01-30| 788.20
#2008-01-31| 778.64
#2008-02-01| 814.31
#2008-02-04| 841.62
#2008-02-05| 833.91
#2008-02-06| 800.29
#2008-02-07| 796.99
#2008-02-08| 794.17
#2008-02-11| 762.54
#2008-02-12| 769.16
#2008-02-13| 779.82
#2008-02-14| 810.47
#2008-02-15| 816.18
#2008-02-18| .
#2008-02-19| 825.66
#2008-02-20| 801.93
#2008-02-21| 800.63
#2008-02-22| 787.30
#2008-02-25| 786.63
#2008-02-26| 796.79
#2008-02-27| 820.20
#2008-02-28| 825.31
#2008-02-29| 823.38
#2008-03-03| 793.32
#2008-03-04| 775.27
#2008-03-05| 768.79
#2008-03-06| 776.63
#2008-03-07| 756.89
#2008-03-10| 745.20
#2008-03-11| 753.50
#2008-03-12| 768.77
#2008-03-13| 731.71
#2008-03-14| 732.09
#2008-03-17| 689.40
#2008-03-18| 700.08
#2008-03-19| 717.64
#2008-03-20| 698.90
#2008-03-21| .
#2008-03-24| 713.51
#2008-03-25| 763.35
#2008-03-26| 769.69
#2008-03-27| 771.44
#2008-03-28| 789.71
#2008-03-31| 770.21
#2008-04-01| 785.21
#2008-04-02| 820.89
#2008-04-03| 832.44
#2008-04-04| 827.76
#2008-04-07| 829.21
#2008-04-08| 822.25
#2008-04-09| 819.43
#2008-04-10| 834.67
#2008-04-11| 851.41
#2008-04-14| 823.52
#2008-04-15| 828.19
#2008-04-16| 828.17
#2008-04-17| 838.73
#2008-04-18| 823.63
#2008-04-21| 839.19
#2008-04-22| 848.93
#2008-04-23| 854.33
#2008-04-24| 864.92
#2008-04-25| 866.38
#2008-04-28| 876.76
#2008-04-29| 885.65
#2008-04-30| 883.90
#2008-05-01| 884.06
#2008-05-02| 900.66
#2008-05-05| 896.88
#2008-05-06| 893.73
#2008-05-07| 874.32
#2008-05-08| 859.61
#2008-05-09| 846.11
#2008-05-12| 845.86
#2008-05-13| 869.46
#2008-05-14| 871.07
#2008-05-15| 877.54
#2008-05-16| 873.72
#2008-05-19| 875.27
#2008-05-20| 854.80
#2008-05-21| 861.02
#2008-05-22| 843.25
#2008-05-23| 835.33
#2008-05-26| .
#2008-05-27| 820.94
#2008-05-28| 824.07
#2008-05-29| 826.14
#2008-05-30| 839.50
#2008-06-02| 836.61
#2008-06-03| 824.69
#2008-06-04| 817.16
#2008-06-05| 819.44
#2008-06-06| 824.41
#2008-06-09| 814.62
#2008-06-10| 785.20
#2008-06-11| 787.22
#2008-06-12| 781.50
#2008-06-13| 771.98
#2008-06-16| 789.42
#2008-06-17| 794.34
#2008-06-18| 793.80
#2008-06-19| 775.14
#2008-06-20| 770.03
#2008-06-23| 766.74
#2008-06-24| 759.08
#2008-06-25| 771.93
#2008-06-26| 768.29
#2008-06-27| 750.44
#2008-06-30| 750.51
#2008-07-01| 745.71
#2008-07-02| 739.12
#2008-07-03| 713.76
#2008-07-04| .
#2008-07-07| 732.62
#2008-07-08| 714.80
#2008-07-09| 742.89
#2008-07-10| 753.65
#2008-07-11| 766.31
#2008-07-14| 761.95
#2008-07-15| 728.01
#2008-07-16| 721.98
#2008-07-17| 738.83
#2008-07-18| 749.98
#2008-07-21| 773.45
#2008-07-22| 778.00
#2008-07-23| 811.53
#2008-07-24| 812.74
#2008-07-25| 799.13
#2008-07-28| 796.10
#2008-07-29| 776.07
#2008-07-30| 800.44
#2008-07-31| 800.28
#2008-08-01| 806.70
#2008-08-04| 795.37
#2008-08-05| 796.43
#2008-08-06| 803.01
#2008-08-07| 809.02
#2008-08-08| 797.30
#2008-08-11| 802.93
#2008-08-12| 788.91
#2008-08-13| 759.78
#2008-08-14| 749.51
#2008-08-15| 746.52
#2008-08-18| 739.05
#2008-08-19| 725.12
#2008-08-20| 740.00
#2008-08-21| 723.28
#2008-08-22| 722.71
#2008-08-25| 740.44
#2008-08-26| 742.40
#2008-08-27| 753.22
#2008-08-28| 743.90
#2008-08-29| 758.40
#2008-09-01| .
#2008-09-02| 740.40
#2008-09-03| 727.06
#2008-09-04| 732.03
#2008-09-05| 716.19
#2008-09-08| 750.43
#2008-09-09| 739.04
#2008-09-10| 726.51
#2008-09-11| 700.86
#2008-09-12| 693.42
#2008-09-15| 688.30
#2008-09-16| 641.31
#2008-09-17| 609.73
#2008-09-18| 599.67
#2008-09-19| 668.01
#2008-09-22| 676.08
#2008-09-23| 656.11
#2008-09-24| 653.79
#2008-09-25| 653.80
#2008-09-26| 644.59
#2008-09-29| 612.88
#2008-09-30| 621.28
#2008-10-01| 624.66
#2008-10-02| 622.38
#2008-10-03| 601.28
#2008-10-06| 565.47
#2008-10-07| 560.53
#2008-10-08| 509.16
#2008-10-09| 525.91
#2008-10-10| 488.61
#2008-10-13| 543.67
#2008-10-14| 569.29
#2008-10-15| 537.69
#2008-10-16| 494.01
#2008-10-17| 464.82
#2008-10-20| 485.23
#2008-10-21| 477.72
#2008-10-22| 447.81
#2008-10-23| 429.89
#2008-10-24| 395.66
#2008-10-27| 365.43
#2008-10-28| 408.92
#2008-10-29| 399.82
#2008-10-30| 454.70
#2008-10-31| 447.52
#2008-11-03| 468.22
#2008-11-04| 487.14
#2008-11-05| 505.58
#2008-11-06| 470.04
#2008-11-07| 485.08
#2008-11-10| 509.66
#2008-11-11| 491.06
#2008-11-12| 485.90
#2008-11-13| 464.35
#2008-11-14| 471.68
#2008-11-17| 467.72
#2008-11-18| 446.32
#2008-11-19| 433.66
#2008-11-20| 411.47
#2008-11-21| 429.01
#2008-11-24| 421.88
#2008-11-25| 437.87
#2008-11-26| 456.61
#2008-11-27| .
#2008-11-28| 465.60
#2008-12-01| 474.66
#2008-12-02| 456.88
#2008-12-03| 468.41
#2008-12-04| 472.17
#2008-12-05| 481.38
#2008-12-08| 519.40
#2008-12-09| 506.21
#2008-12-10| 534.08
#2008-12-11| 537.27
#2008-12-12| 508.47
#2008-12-15| 508.59
#2008-12-16| 512.09
#2008-12-17| 525.04
#2008-12-18| 535.39
#2008-12-19| 540.36
#2008-12-22| 522.38
#2008-12-23| 501.94
#2008-12-24| 499.17
#2008-12-25| .
#2008-12-26| 498.09
#2008-12-29| 498.91
#2008-12-30| 495.67
#2008-12-31| 497.56
#2009-01-01| .
#2009-01-02| 516.19
#2009-01-05| 534.92
#2009-01-06| 526.88
#2009-01-07| 499.70
#2009-01-08| 478.20
#2009-01-09| 476.08
#2009-01-12| 456.80
#2009-01-13| 453.29
#2009-01-14| 461.92
#2009-01-15| 449.10
#2009-01-16| 462.52
#2009-01-19| .
#2009-01-20| 443.93
#2009-01-21| 430.40
#2009-01-22| 437.81
#2009-01-23| 431.86
#2009-01-26| 432.06
#2009-01-27| 434.19
#2009-01-28| 441.15
#2009-01-29| 456.86
#2009-01-30| 456.22
#2009-02-02| 441.71
#2009-02-03| 445.33
#2009-02-04| 456.42
#2009-02-05| 461.58
#2009-02-06| 475.04
#2009-02-09| 478.20
#2009-02-10| 482.78
#2009-02-11| 472.28
#2009-02-12| 459.65
#2009-02-13| 469.07
#2009-02-16| .
#2009-02-17| 441.22
#2009-02-18| 437.69
#2009-02-19| 441.72
#2009-02-20| 428.89
#2009-02-23| 442.33
#2009-02-24| 431.30
#2009-02-25| 439.24
#2009-02-26| 432.62
#2009-02-27| 435.00
#2009-03-02| 414.40
#2009-03-03| 413.52
#2009-03-04| 427.64
#2009-03-05| 427.33
#2009-03-06| 427.13
#2009-03-09| 419.94
#2009-03-10| 426.54
#2009-03-11| 430.46
#2009-03-12| 425.39
#2009-03-13| 441.90
#2009-03-16| 454.92
#2009-03-17| 460.07
#2009-03-18| 470.19
#2009-03-19| 471.33
#2009-03-20| 453.53
#2009-03-23| 480.53
#2009-03-24| 489.45
#2009-03-25| 486.95
#2009-03-26| 520.39
#2009-03-27| 519.08
#2009-03-30| 478.15
#2009-03-31| 490.41
#2009-04-01| 489.68
#2009-04-02| 519.86
#2009-04-03| 518.00
#2009-04-06| 531.78
#2009-04-07| 533.40
#2009-04-08| 523.90
#2009-04-09| 539.04
#2009-04-10| .
#2009-04-13| 545.25
#2009-04-14| 557.38
#2009-04-15| 556.97
#2009-04-16| 550.30
#2009-04-17| 548.74
#2009-04-20| 554.69
#2009-04-21| 542.03
#2009-04-22| 524.83
#2009-04-23| 532.65
#2009-04-24| 537.21
#2009-04-27| 521.15
#2009-04-28| 514.65
#2009-04-29| 534.54
#2009-04-30| 553.77
#2009-05-01| 554.16
#2009-05-04| 590.17
#2009-05-05| 587.67
#2009-05-06| 587.27
#2009-05-07| 605.50
#2009-05-08| 617.69
#2009-05-11| 600.50
#2009-05-12| 603.61
#2009-05-13| 592.72
#2009-05-14| 577.67
#2009-05-15| 593.43
#2009-05-18| 618.28
#2009-05-19| 634.76
#2009-05-20| 630.02
#2009-05-21| 623.04
#2009-05-22| 619.32
#2009-05-25| .
#2009-05-26| 610.33
#2009-05-27| 635.65
#2009-05-28| 638.13
#2009-05-29| 646.58
#2009-06-01| 666.40
#2009-06-02| 656.05
#2009-06-03| 661.35
#2009-06-04| 656.64
#2009-06-05| 667.60
#2009-06-08| 654.98
#2009-06-09| 650.00
#2009-06-10| 682.98
#2009-06-11| 690.82
#2009-06-12| 697.74
#2009-06-15| 694.00
#2009-06-16| 696.01
#2009-06-17| 696.22
#2009-06-18| 679.64
#2009-06-19| 695.74
#2009-06-22| 703.99
#2009-06-23| 684.23
#2009-06-24| 698.11
#2009-06-25| 714.50
#2009-06-26| 724.79
#2009-06-29| 724.47
#2009-06-30| 724.34
#2009-07-01| 730.33
#2009-07-02| 730.73
#2009-07-03| .
#2009-07-06| 709.91
#2009-07-07| 704.13
#2009-07-08| 694.18
#2009-07-09| 692.53
#2009-07-10| 688.66
#2009-07-13| 668.85
#2009-07-14| 691.84
#2009-07-15| 710.44
#2009-07-16| 711.91
#2009-07-17| 728.91
#2009-07-20| 753.98
#2009-07-21| 750.18
#2009-07-22| 737.69
#2009-07-23| 756.02
#2009-07-24| 760.27
#2009-07-27| 768.04
#2009-07-28| 780.24
#2009-07-29| 770.12
#2009-07-30| 774.93
#2009-07-31| 782.68
#2009-08-03| 788.13
#2009-08-04| 776.43
#2009-08-05| 761.37
#2009-08-06| 762.04
#2009-08-07| 745.71
#2009-08-10| 760.70
#2009-08-11| 764.55
#2009-08-12| 750.33
#2009-08-13| 767.62
#2009-08-14| 771.27
#2009-08-17| 745.21
#2009-08-18| 747.39
#2009-08-19| 736.56
#2009-08-20| 749.48
#2009-08-21| 748.73
#2009-08-24| 765.91
#2009-08-25| 760.46
#2009-08-26| 757.31
#2009-08-27| 753.23
#2009-08-28| 752.07
#2009-08-31| 747.19
#2009-09-01| 750.44
#2009-09-02| 742.80
#2009-09-03| 753.96
#2009-09-04| 773.46
#2009-09-07| .
#2009-09-08| 802.61
#2009-09-09| 796.79
#2009-09-10| 809.08
#2009-09-11| 817.22
#2009-09-14| 813.47
#2009-09-15| 817.98
#2009-09-16| 841.44
#2009-09-17| 847.76
#2009-09-18| 845.31
#2009-09-21| 840.29
#2009-09-22| 843.21
#2009-09-23| 839.80
#2009-09-24| 826.10
#2009-09-25| 823.51
#2009-09-28| 808.50
#2009-09-29| 823.59
#2009-09-30| 825.40
#2009-10-01| 829.53
#2009-10-02| 818.70
#2009-10-05| 819.82
#2009-10-06| 835.92
#2009-10-07| 853.62
#2009-10-08| 861.79
#2009-10-09| 863.92
#2009-10-12| 862.34
#2009-10-13| 867.42
#2009-10-14| 882.88
#2009-10-15| 890.87
#2009-10-16| 887.03
#2009-10-19| 894.92
#2009-10-20| 904.09
#2009-10-21| 894.84
#2009-10-22| 889.81
#2009-10-23| 905.73
#2009-10-26| 905.53
#2009-10-27| 889.00
#2009-10-28| 869.74
#2009-10-29| 849.68
#2009-10-30| 869.69
#2009-11-02| 865.31
#2009-11-03| 847.55
#2009-11-04| 870.23
#2009-11-05| 867.56
#2009-11-06| 881.58
#2009-11-09| 904.38
#2009-11-10| 910.56
#2009-11-11| 919.48
#2009-11-12| 906.19
#2009-11-13| 919.20
#2009-11-16| 940.44
#2009-11-17| 941.45
#2009-11-18| 938.80
#2009-11-19| 921.92
#2009-11-20| 918.02
#2009-11-23| 938.94
#2009-11-24| 919.87
#2009-11-25| 917.81
#2009-11-26| .
#2009-11-27| 852.59
#2009-11-30| 886.31
#2009-12-01| 903.23
#2009-12-02| 912.60
#2009-12-03| 920.61
#2009-12-04| 915.52
#2009-12-07| 908.31
#2009-12-08| 897.70
#2009-12-09| 884.01
#2009-12-10| 883.39
#2009-12-11| 886.13
#2009-12-14| 887.18
#2009-12-15| 873.22
#2009-12-16| 862.27
#2009-12-17| 851.58
#2009-12-18| 841.15
#2009-12-21| 833.08
#2009-12-22| 846.65
#2009-12-23| 857.00
#2009-12-24| 866.78
#2009-12-25| .
#2009-12-28| 866.87
#2009-12-29| 863.42
#2009-12-30| 858.32
#2009-12-31| 872.47
#2010-01-01| .
#2010-01-04| 871.70
#2010-01-05| 886.71
#2010-01-06| 888.85
#2010-01-07| 879.13
#2010-01-08| 876.42
#2010-01-11| 883.49
#2010-01-12| 869.01
#2010-01-13| 846.59
#2010-01-14| 841.11
#2010-01-15| 841.84
#2010-01-18| .
#2010-01-19| 862.61
#2010-01-20| 844.50
#2010-01-21| 830.22
#2010-01-22| 828.43
#2010-01-25| 819.21
#2010-01-26| 799.91
#2010-01-27| 790.10
#2010-01-28| 811.13
#2010-01-29| 802.40
#2010-02-01| 809.35
#2010-02-02| 803.05
#2010-02-03| 819.76
#2010-02-04| 806.91
#2010-02-05| 777.12
#2010-02-08| 767.78
#2010-02-09| 781.36
#2010-02-10| 786.75
#2010-02-11| 798.92
#2010-02-12| 797.65
#2010-02-15| .
#2010-02-16| 797.87
#2010-02-17| 810.56
#2010-02-18| 804.12
#2010-02-19| 786.57
#2010-02-22| 800.88
#2010-02-23| 807.21
#2010-02-24| 799.76
#2010-02-25| 791.63
#2010-02-26| 801.58
#2010-03-01| 822.46
#2010-03-02| 836.34
#2010-03-03| 839.73
#2010-03-04| 825.88
#2010-03-05| 837.98
#2010-03-08| 855.41
#2010-03-09| 852.80
#2010-03-10| 855.09
#2010-03-11| 852.19
#2010-03-12| 853.39
#2010-03-15| 842.63
#2010-03-16| 843.46
#2010-03-17| 860.73
#2010-03-18| 860.95
#2010-03-19| 865.05
#2010-03-22| 851.27
#2010-03-23| 856.12
#2010-03-24| 860.41
#2010-03-25| 855.18
#2010-03-26| 860.38
#2010-03-29| 867.95
#2010-03-30| 880.47
#2010-03-31| 885.33
#2010-04-01| 899.91
#2010-04-02| .
#2010-04-05| 906.12
#2010-04-06| 907.26
#2010-04-07| 925.29
#2010-04-08| 916.18
#2010-04-09| 927.59
#2010-04-12| 921.61
#2010-04-13| 916.34
#2010-04-14| 924.61
#2010-04-15| 921.74
#2010-04-16| 904.36
#2010-04-19| 888.14
#2010-04-20| 903.74
#2010-04-21| 899.45
#2010-04-22| 898.36
#2010-04-23| 893.27
#2010-04-26| 903.84
#2010-04-27| 893.44
#2010-04-28| 877.62
#2010-04-29| 877.87
#2010-04-30| 898.60
#2010-05-03| 887.01
#2010-05-04| 885.08
#2010-05-05| 870.67
#2010-05-06| 860.26
#2010-05-07| 848.95
#2010-05-10| 875.52
#2010-05-11| 862.88
#2010-05-12| 864.63
#2010-05-13| 875.70
#2010-05-14| 869.65
#2010-05-17| 848.48
#2010-05-18| 858.52
#2010-05-19| 838.25
#2010-05-20| 833.68
#2010-05-21| 828.86
#2010-05-24| 834.23
#2010-05-25| 801.06
#2010-05-26| 816.01
#2010-05-27| 831.31
#2010-05-28| 846.32
#2010-05-31| .
#2010-06-01| 836.01
#2010-06-02| 835.28
#2010-06-03| 856.61
#2010-06-04| 854.77
#2010-06-07| 832.96
#2010-06-08| 834.93
#2010-06-09| 840.26
#2010-06-10| 843.44
#2010-06-11| 849.97
#2010-06-14| 860.95
#2010-06-15| 861.72
#2010-06-16| 865.33
#2010-06-17| 865.97
#2010-06-18| 874.82
#2010-06-21| 910.38
#2010-06-22| 902.98
#2010-06-23| 899.92
#2010-06-24| 896.54
#2010-06-25| 893.17
#2010-06-28| 900.30
#2010-06-29| 881.59
#2010-06-30| 877.31
#2010-07-01| 872.00
#2010-07-02| 863.12
#2010-07-05| .
#2010-07-06| 873.14
#2010-07-07| 863.84
#2010-07-08| 873.03
#2010-07-09| 892.38
#2010-07-12| 904.09
#2010-07-13| 907.33
#2010-07-14| 912.81
#2010-07-15| 901.03
#2010-07-16| 898.56
#2010-07-19| 890.27
#2010-07-20| 897.86
#2010-07-21| 904.53
#2010-07-22| 907.83
#2010-07-23| 922.72
#2010-07-26| 920.53
#2010-07-27| 926.18
#2010-07-28| 929.60
#2010-07-29| 932.97
#2010-07-30| 928.50
#2010-08-02| 945.60
#2010-08-03| 945.69
#2010-08-04| 946.52
#2010-08-05| 947.60
#2010-08-06| 952.89
#2010-08-09| 961.18
#2010-08-10| 942.62
#2010-08-11| 923.71
#2010-08-12| 917.11
#2010-08-13| 923.82
#2010-08-16| 925.88
#2010-08-17| 930.07
#2010-08-18| 929.05
#2010-08-19| 938.10
#2010-08-20| 932.80
#2010-08-23| 930.52
#2010-08-24| 924.41
#2010-08-25| 921.66
#2010-08-26| 920.34
#2010-08-27| 918.13
#2010-08-30| 929.62
#2010-08-31| 920.50
#2010-09-01| 930.63
#2010-09-02| 937.06
#2010-09-03| 938.24
#2010-09-06| .
#2010-09-07| 949.08
#2010-09-08| 943.73
#2010-09-09| 951.45
#2010-09-10| 954.86
#2010-09-13| 973.19
#2010-09-14| 977.06
#2010-09-15| 977.46
#2010-09-16| 974.31
#2010-09-17| 987.93
#2010-09-20| 985.09
#2010-09-21| 983.69
#2010-09-22| 988.17
#2010-09-23| 986.16
#2010-09-24| 991.93
#2010-09-27| 994.05
#2010-09-28| 989.89
#2010-09-29|1003.36
#2010-09-30|1000.90
#2010-10-01|1009.98
#2010-10-04|1014.57
#2010-10-05|1015.67
#2010-10-06|1029.91
#2010-10-07|1029.22
#2010-10-08|1023.79
#2010-10-11|1030.17
#2010-10-12|1027.46
#2010-10-13|1049.82
#2010-10-14|1068.77
#2010-10-15|1068.57
#2010-10-18|1052.76
#2010-10-19|1055.91
#2010-10-20|1052.66
#2010-10-21|1063.64
#2010-10-22|1055.21
#2010-10-25|1061.29
#2010-10-26|1065.31
#2010-10-27|1046.67
#2010-10-28|1052.03
#2010-10-29|1053.47
#2010-11-01|1080.77
#2010-11-02|1091.21
#2010-11-03|1110.85
#2010-11-04|1131.61
#2010-11-05|1139.65
#2010-11-08|1131.54
#2010-11-09|1126.05
#2010-11-10|1111.54
#2010-11-11|1109.63
#2010-11-12|1076.91
#2010-11-15|1070.87
#2010-11-16|1054.16
#2010-11-17|1041.19
#2010-11-18|1057.59
#2010-11-19|1049.31
#2010-11-22|1053.33
#2010-11-23|1030.58
#2010-11-24|1029.41
#2010-11-25| .
#2010-11-26|1015.91
#2010-11-29|1026.96
#2010-11-30|1020.57
#2010-12-01|1036.24
#2010-12-02|1054.46
#2010-12-03|1048.53
#2010-12-06|1040.58
#2010-12-07|1043.31
#2010-12-08|1029.31
#2010-12-09|1026.08
#2010-12-10|1029.66
#2010-12-13|1034.89
#2010-12-14|1040.77
#2010-12-15|1022.68
#2010-12-16|1017.98
#2010-12-17|1025.01
#2010-12-20|1019.45
#2010-12-21|1030.91
#2010-12-22|1026.26
#2010-12-23|1022.90
#2010-12-24| .
#2010-12-27|1020.59
#2010-12-28|1014.06
#2010-12-29|1033.96
#2010-12-30|1038.67
#2010-12-31|1047.53
#2011-01-03|1061.32
#2011-01-04|1063.76
#2011-01-05|1060.18
#2011-01-06|1053.64
#2011-01-07|1045.62
#2011-01-10|1031.00
#2011-01-11|1039.05
#2011-01-12|1052.36
#2011-01-13|1061.55
#2011-01-14|1061.64
#2011-01-17| .
#2011-01-18|1046.75
#2011-01-19|1054.40
#2011-01-20|1039.86
#2011-01-21|1028.99
#2011-01-24|1022.91
#2011-01-25|1020.71
#2011-01-26|1029.51
#2011-01-27|1020.36
#2011-01-28|1015.22
#2011-01-31|1008.17
#2011-02-01|1005.57
#2011-02-02|1017.80
#2011-02-03|1020.20
#2011-02-04|1017.45
#2011-02-07|1013.12
#2011-02-08|1011.60
#2011-02-09| 997.83
#2011-02-10| 976.00
#2011-02-11| 977.22
#2011-02-14| 997.17
#2011-02-15| 992.27
#2011-02-16|1002.76
#2011-02-17|1007.45
#2011-02-18|1022.59
#2011-02-21| .
#2011-02-22| 999.04
#2011-02-23| 993.10
#2011-02-24| 977.05
#2011-02-25| 990.91
#2011-02-28|1002.28
#2011-03-01|1018.96
#2011-03-02|1011.98
#2011-03-03|1023.50
#2011-03-04|1038.41
#2011-03-07|1033.27
#2011-03-08|1044.82
#2011-03-09|1056.50
#2011-03-10|1050.09
#2011-03-11|1032.58
#2011-03-14|1037.17
#2011-03-15|1014.08
#2011-03-16|1026.56
#2011-03-17|1017.80
#2011-03-18|1018.63
#2011-03-21|1028.69
#2011-03-22|1035.47
#2011-03-23|1040.42
#2011-03-24|1051.01
#2011-03-25|1070.00
#2011-03-28|1061.67
#2011-03-29|1062.87
#2011-03-30|1079.75
#2011-03-31|1088.88
#2011-04-01|1099.42
#2011-04-04|1115.08
#2011-04-05|1113.90
#2011-04-06|1114.05
#2011-04-07|1113.60
#2011-04-08|1115.83
#2011-04-11|1108.05
#2011-04-12|1095.50
#2011-04-13|1106.55
#2011-04-14|1098.98
#2011-04-15|1100.69
#2011-04-18|1092.22
#2011-04-19|1081.23
#2011-04-20|1105.44
#2011-04-21|1113.72
#2011-04-22| .
#2011-04-25|1114.40
#2011-04-26|1109.71
#2011-04-27|1112.16
#2011-04-28|1107.97
#2011-04-29|1107.69
#2011-05-02|1105.68
#2011-05-03|1093.75
#2011-05-04|1082.17
#2011-05-05|1077.68
#2011-05-06|1081.10
#2011-05-09|1082.76
#2011-05-10|1083.90
#2011-05-11|1088.75
#2011-05-12|1072.27
#2011-05-13|1077.11
#2011-05-16|1061.43
#2011-05-17|1060.27
#2011-05-18|1066.55
#2011-05-19|1068.52
#2011-05-20|1071.58
#2011-05-23|1046.32
#2011-05-24|1051.39
#2011-05-25|1046.78
#2011-05-26|1054.48
#2011-05-27|1065.51
#2011-05-30| .
#2011-05-31|1086.66
#2011-06-01|1084.94
#2011-06-02|1071.14
#2011-06-03|1063.61
#2011-06-06|1062.73
#2011-06-07|1062.57
#2011-06-08|1051.00
#2011-06-09|1039.05
#2011-06-10|1034.27
#2011-06-13|1039.34
#2011-06-14|1046.04
#2011-06-15|1039.63
#2011-06-16|1023.06
#2011-06-17|1023.88
#2011-06-20|1016.53
#2011-06-21|1018.57
#2011-06-22|1016.59
#2011-06-23|1005.37
#2011-06-24|1030.21
#2011-06-27|1027.30
#2011-06-28|1026.46
#2011-06-29|1029.20
#2011-06-30|1043.73
#2011-07-01|1047.97
#2011-07-04| .
#2011-07-05|1060.28
#2011-07-06|1042.16
#2011-07-07|1046.25
#2011-07-08|1051.43
#2011-07-11|1033.78
#2011-07-12|1006.30
#2011-07-13|1022.69
#2011-07-14|1022.93
#2011-07-15|1019.08
#2011-07-18|1020.71
#2011-07-19|1026.78
#2011-07-20|1031.17
#2011-07-21|1030.84
#2011-07-22|1053.20
#2011-07-25|1047.51
#2011-07-26|1062.94
#2011-07-27|1065.09
#2011-07-28|1056.00
#2011-07-29|1050.27
#2011-08-01|1062.53
#2011-08-02|1040.34
#2011-08-03|1020.93
#2011-08-04|1016.07
#2011-08-05| 982.70
#2011-08-08| 955.87
#2011-08-09| 911.23
#2011-08-10| 923.18
#2011-08-11| 922.26
#2011-08-12| 914.96
#2011-08-15| 940.51
#2011-08-16| 944.56
#2011-08-17| 942.29
#2011-08-18| 931.70
#2011-08-19| 902.45
#2011-08-22| 898.22
#2011-08-23| 912.51
#2011-08-24| 889.19
#2011-08-25| 894.56
#2011-08-26| 893.23
#2011-08-29| 917.30
#2011-08-30| 928.41
#2011-08-31| 941.80
#2011-09-01| 944.02
#2011-09-02| 937.50
#2011-09-05| .
#2011-09-06| 910.62
#2011-09-07| 927.89
#2011-09-08| 929.58
#2011-09-09| 920.31
#2011-09-12| 886.55
#2011-09-13| 879.04
#2011-09-14| 869.63
#2011-09-15| 872.46
#2011-09-16| 891.33
#2011-09-19| 866.75
#2011-09-20| 869.33
#2011-09-21| 862.06
#2011-09-22| 810.49
#2011-09-23| 788.78
#2011-09-26| 767.14
#2011-09-27| 814.23
#2011-09-28| 805.52
#2011-09-29| 809.75
#2011-09-30| 785.97
#2011-10-03| 751.73
#2011-10-04| 728.27
#2011-10-05| 727.06
#2011-10-06| 764.03
#2011-10-07| 786.95
#2011-10-10| 792.31
#2011-10-11| 822.84
#2011-10-12| 839.29
#2011-10-13| 849.23
#2011-10-14| 839.50
#2011-10-17| 853.71
#2011-10-18| 819.70
#2011-10-19| 832.97
#2011-10-20| 815.84
#2011-10-21| 820.52
#2011-10-24| 849.54
#2011-10-25| 859.81
#2011-10-26| 863.19
#2011-10-27| 891.78
#2011-10-28| 917.78
#2011-10-31| 910.28
#2011-11-01| 885.31
#2011-11-02| 895.44
#2011-11-03| 880.63
#2011-11-04| 900.73
#2011-11-07| 889.54
#2011-11-08| 887.37
#2011-11-09| 893.90
#2011-11-10| 851.26
#2011-11-11| 857.10
#2011-11-14| 865.41
#2011-11-15| 860.04
#2011-11-16| 847.95
#2011-11-17| 841.38
#2011-11-18| 822.40
#2011-11-21| 805.71
#2011-11-22| 805.24
#2011-11-23| 787.89
#2011-11-24| .
#2011-11-25| 787.37
#2011-11-28| 803.77
#2011-11-29| 812.08
#2011-11-30| 808.41
#2011-12-01| 858.32
#2011-12-02| 869.70
#2011-12-05| 870.92
#2011-12-06| 861.88
#2011-12-07| 874.38
#2011-12-08| 867.19
#2011-12-09| 844.80
#2011-12-12| 841.64
#2011-12-13| 832.12
#2011-12-14| 829.32
#2011-12-15| 817.12
#2011-12-16| 828.07
#2011-12-19| 817.78
#2011-12-20| 818.25
#2011-12-21| 840.63
#2011-12-22| 842.33
#2011-12-23| 847.40
#2011-12-26| .
#2011-12-27| 843.52
#2011-12-28| 834.58
#2011-12-29| 830.14
#2011-12-30| 832.59
#2012-01-02| .
#2012-01-03| 846.60
#2012-01-04| 842.12
#2012-01-05| 842.05
#2012-01-06| 834.61
#2012-01-09| 845.09
#2012-01-10| 859.96
#2012-01-11| 863.51
#2012-01-12| 869.90
#2012-01-13| 877.79
#2012-01-16| .
#2012-01-17| 900.92
#2012-01-18| 901.28
#2012-01-19| 915.99
#2012-01-20| 921.42
#2012-01-23| 922.67
#2012-01-24| 926.15
#2012-01-25| 925.62
#2012-01-26| 940.30
#2012-01-27| 946.75
#2012-01-30| 928.92
#2012-01-31| 945.22
#2012-02-01| 944.57
#2012-02-02| 965.76
#2012-02-03| 971.37
#2012-02-06| 972.42
#2012-02-07| 967.75
#2012-02-08| 978.94
#2012-02-09| 978.13
#2012-02-10| 960.93
#2012-02-13| 967.60
#2012-02-14| 967.44
#2012-02-15| 987.67
#2012-02-16| 977.15
#2012-02-17| 988.39
#2012-02-20| .
#2012-02-21| 996.84
#2012-02-22| 993.14
#2012-02-23| 985.70
#2012-02-24| 983.52
#2012-02-27| 967.05
#2012-02-28| 985.75
#2012-02-29| 993.34
#2012-03-01| 983.28
#2012-03-02| 990.44
#2012-03-05| 972.13
#2012-03-06| 952.54
#2012-03-07| 943.99
#2012-03-08| 959.85
#2012-03-09| 967.73
#2012-03-12| 966.36
#2012-03-13| 978.80
#2012-03-14| 982.14
#2012-03-15| 977.43
#2012-03-16| 976.71
#2012-03-19| 968.31
#2012-03-20| 962.74
#2012-03-21| 962.90
#2012-03-22| 957.74
#2012-03-23| 948.28
#2012-03-26| 935.55
#2012-03-27| 953.11
#2012-03-28| 947.83
#2012-03-29| 936.34
#2012-03-30| 943.58
#2012-04-02| 949.67
#2012-04-03| 964.65
#2012-04-04| 957.81
#2012-04-05| 946.78
#2012-04-06| .
#2012-04-09| 938.51
#2012-04-10| 935.56
#2012-04-11| 932.87
#2012-04-12| 947.42
#2012-04-13| 962.49
#2012-04-16| 953.91
#2012-04-17| 949.39
#2012-04-18| 950.72
#2012-04-19| 958.49
#2012-04-20| 955.11
#2012-04-23| 939.81
#2012-04-24| 939.20
#2012-04-25| 937.05
#2012-04-26| 941.54
#2012-04-27| 938.68
#2012-04-30| 953.06
#2012-05-01| 953.19
#2012-05-02| 962.23
#2012-05-03| 946.18
#2012-05-04| 940.02
#2012-05-07| 927.80
#2012-05-08| 924.42
#2012-05-09| 910.78
#2012-05-10| 908.60
#2012-05-11| 897.79
#2012-05-14| 882.92
#2012-05-15| 882.94
#2012-05-16| 859.47
#2012-05-17| 857.28
#2012-05-18| 845.09
#2012-05-21| 844.64
#2012-05-22| 852.30
#2012-05-23| 839.39
#2012-05-24| 840.90
#2012-05-25| 841.12
#2012-05-28| .
#2012-05-29| 862.23
#2012-05-30| 852.41
#2012-05-31| 859.94
#2012-06-01| 854.32
#2012-06-04| 842.60
#2012-06-05| 850.46
#2012-06-06| 864.76
#2012-06-07| 875.62
#2012-06-08| 855.99
#2012-06-11| 866.61
#2012-06-12| 865.03
#2012-06-13| 871.02
#2012-06-14| 867.70
#2012-06-15| 887.61
#2012-06-18| 888.77
#2012-06-19| 889.47
#2012-06-20| 892.29
#2012-06-21| 885.15
#2012-06-22| 874.37
#2012-06-25| 865.80
#2012-06-26| 867.08
#2012-06-27| 875.80
#2012-06-28| 868.93
#2012-06-29| 892.89
#2012-07-02| 896.40
#2012-07-03| 908.30
#2012-07-04| .
#2012-07-05| 905.23
#2012-07-06| 893.81
#2012-07-09| 882.07
#2012-07-10| 885.88
#2012-07-11| 877.59
#2012-07-12| 857.67
#2012-07-13| 863.90
#2012-07-16| 863.69
#2012-07-17| 873.31
#2012-07-18| 868.40
#2012-07-19| 878.89
#2012-07-20| 879.05
#2012-07-23| 859.40
#2012-07-24| 858.40
#2012-07-25| 861.95
#2012-07-26| 858.72
#2012-07-27| 876.27
#2012-07-30| 892.52
#2012-07-31| 910.44
#2012-08-01| 913.74
#2012-08-02| 908.24
#2012-08-03| 905.35
#2012-08-06| 915.22
#2012-08-07| 917.62
#2012-08-08| 917.80
#2012-08-09| 925.11
#2012-08-10| 920.17
#2012-08-13| 918.52
#2012-08-14| 928.19
#2012-08-15| 922.50
#2012-08-16| 917.56
#2012-08-17| 919.35
#2012-08-20| 916.09
#2012-08-21| 919.90
#2012-08-22| 915.53
#2012-08-23| 924.23
#2012-08-24| 910.19
#2012-08-27| 905.28
#2012-08-28| 903.52
#2012-08-29| 899.15
#2012-08-30| 885.61
#2012-08-31| 885.03
#2012-09-03| .
#2012-09-04| 882.90
#2012-09-05| 869.53
#2012-09-06| 872.65
#2012-09-07| 897.43
#2012-09-10| 890.24
#2012-09-11| 885.14
#2012-09-12| 895.26
#2012-09-13| 894.38
#2012-09-14| 925.53
#2012-09-17| 932.40
#2012-09-18| 929.55
#2012-09-19| 941.88
#2012-09-20| 932.43
#2012-09-21| 945.50
#2012-09-24| 940.68
#2012-09-25| 936.37
#2012-09-26| 931.42
#2012-09-27| 940.59
#2012-09-28| 948.81
#2012-10-01| 948.04
#2012-10-02| 950.26
#2012-10-03| 950.99
#2012-10-04| 955.18
#2012-10-05| 957.35
#2012-10-08| 945.65
#2012-10-09| 949.35
#2012-10-10| 948.32
#2012-10-11| 959.38
#2012-10-12| 965.79
#2012-10-15| 965.61
#2012-10-16| 962.82
#2012-10-17| 972.78
#2012-10-18| 978.86
#2012-10-19| 975.43
#2012-10-22| 978.81
#2012-10-23| 976.18
#2012-10-24| 970.58
#2012-10-25| 974.20
#2012-10-26| 966.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.83
#2012-11-01| 973.80
#2012-11-02| 983.72
#2012-11-05| 975.15
#2012-11-06| 976.91
#2012-11-07| 985.45
#2012-11-08| 968.01
#2012-11-09| 964.63
#2012-11-12| 965.97
#2012-11-13| 956.27
#2012-11-14| 967.18
#2012-11-15| 956.21
#2012-11-16| 954.37
#2012-11-19| 955.23
#2012-11-20| 956.54
#2012-11-21| 964.19
#2012-11-22| .
#2012-11-23| 975.88
#2012-11-26| 976.27
#2012-11-27| 979.06
#2012-11-28| 972.27
#2012-11-29| 985.47
#2012-11-30| 992.34
#2012-12-03| 988.18
#2012-12-04| 986.78
#2012-12-05|1001.36
#2012-12-06|1009.77
#2012-12-07|1007.88
#2012-12-10|1012.83
#2012-12-11|1018.14
#2012-12-12|1030.99
#2012-12-13|1032.03
#2012-12-14|1035.66
#2012-12-17|1033.53
#2012-12-18|1036.06
#2012-12-19|1040.78
#2012-12-20|1039.10
#2012-12-21|1027.67
#2012-12-24|1031.38
#2012-12-25|1033.02
#2012-12-26|1035.19
#2012-12-27|1037.11
#2012-12-28|1039.85
#2012-12-31|1040.46
#2013-01-01|1041.94
#2013-01-02|1065.60
#2013-01-03|1073.02
#2013-01-04|1069.70
#2013-01-07|1069.74
#2013-01-08|1062.18
#2013-01-09|1065.74
#2013-01-10|1070.96
#2013-01-11|1066.89
#2013-01-14|1080.66
#2013-01-15|1084.52
#2013-01-16|1078.48
#2013-01-17|1078.69
#2013-01-18|1093.91
#2013-01-21|1088.33
#2013-01-22|1090.59
#2013-01-23|1092.05
#2013-01-24|1090.46
#2013-01-25|1092.23
#2013-01-28|1099.39
#2013-01-29|1094.54
#2013-01-30|1097.30
#2013-01-31|1094.75
#2013-02-01|1102.64
#2013-02-04|1111.50
#2013-02-05|1091.84
#2013-02-06|1090.63
#2013-02-07|1082.02
#2013-02-08|1080.01
#2013-02-11|1078.95
#2013-02-12|1080.19
#2013-02-13|1087.35
#2013-02-14|1097.07
#2013-02-15|1095.55
#2013-02-18|1092.71
#2013-02-19|1085.51
#2013-02-20|1101.47
#2013-02-21|1081.78
#2013-02-22|1081.41
#2013-02-25|1087.08
#2013-02-26|1070.65
#2013-02-27|1072.26
#2013-02-28|1091.93
#2013-03-01|1085.71
#2013-03-04|1071.11
#2013-03-05|1075.12
#2013-03-06|1089.11
#2013-03-07|1085.19
#2013-03-08|1098.77
#2013-03-11|1097.54
#2013-03-12|1090.66
#2013-03-13|1075.39
#2013-03-14|1081.12
#2013-03-15|1075.71
#2013-03-18|1061.59
#2013-03-19|1055.12
#2013-03-20|1059.56
#2013-03-21|1053.22
#2013-03-22|1046.50
#2013-03-25|1065.18
#2013-03-26|1068.46
#2013-03-27|1079.71
#2013-03-28|1074.74
#2013-03-29|1076.95
#2013-04-01|1073.90
#2013-04-02|1068.83
#2013-04-03|1065.58
#2013-04-04|1060.82
#2013-04-05|1045.90
#2013-04-08|1041.34
#2013-04-09|1044.31
#2013-04-10|1049.73
#2013-04-11|1059.81
#2013-04-12|1057.13
#2013-04-15|1049.08
#2013-04-16|1054.51
#2013-04-17|1051.11
#2013-04-18|1049.99
#2013-04-19|1070.83
#2013-04-22|1078.16
#2013-04-23|1067.31
#2013-04-24|1080.31
#2013-04-25|1088.31
#2013-04-26|1089.44
#2013-04-29|1092.01
#2013-04-30|1099.34
#2013-05-01|1100.45
#2013-05-02|1093.08
#2013-05-03|1088.53
#2013-05-06|1103.23
#2013-05-07|1115.00
#2013-05-08|1124.06
#2013-05-09|1122.89
#2013-05-10|1123.82
#2013-05-13|1110.46
#2013-05-14|1112.02
#2013-05-15|1119.28
#2013-05-16|1117.68
#2013-05-17|1117.24
#2013-05-20|1126.31
#2013-05-21|1119.69
#2013-05-22|1118.19
#2013-05-23|1092.06
#2013-05-24|1094.37
#2013-05-27|1094.93
#2013-05-28|1102.13
#2013-05-29|1093.72
#2013-05-30|1085.68
#2013-05-31|1076.95
#2013-06-03|1067.93
#2013-06-04|1069.55
#2013-06-05|1059.02
#2013-06-06|1052.73
#2013-06-07|1045.02
#2013-06-10|1041.43
#2013-06-11|1019.34
#2013-06-12|1017.80
#2013-06-13| 998.02
#2013-06-14|1013.68
#2013-06-17|1019.96
#2013-06-18|1013.39
#2013-06-19|1007.18
#2013-06-20| 968.16
#2013-06-21| 962.81
#2013-06-24| 940.13
#2013-06-25| 939.22
#2013-06-26| 964.44
#2013-06-27| 977.25
#2013-06-28| 999.51
#2013-07-01|1002.06
#2013-07-02| 989.82
#2013-07-03| 962.99
#2013-07-04| 969.62
#2013-07-05| 981.11
#2013-07-08| 960.28
#2013-07-09| 965.97
#2013-07-10| 976.07
#2013-07-11|1009.58
#2013-07-12|1006.75
#2013-07-15|1008.16
#2013-07-16|1003.93
#2013-07-17|1006.14
#2013-07-18|1009.18
#2013-07-19|1003.92
#2013-07-22|1001.85
#2013-07-23|1028.28
#2013-07-24|1025.58
#2013-07-25|1017.92
#2013-07-26|1019.27
#2013-07-29|1007.50
#2013-07-30|1009.46
#2013-07-31|1002.72
#2013-08-01|1008.20
#2013-08-02|1004.71
#2013-08-05|1006.14
#2013-08-06| 994.25
#2013-08-07| 984.11
#2013-08-08| 988.53
#2013-08-09| 991.03
#2013-08-12|1002.10
#2013-08-13|1022.95
#2013-08-14|1023.77
#2013-08-15|1021.45
#2013-08-16|1014.73
#2013-08-19| 997.30
#2013-08-20| 975.87
#2013-08-21| 966.92
#2013-08-22| 962.43
#2013-08-23| 965.04
#2013-08-26| 965.39
#2013-08-27| 948.50
#2013-08-28| 933.33
#2013-08-29| 945.35
#2013-08-30| 953.60
#2013-09-02| 966.21
#2013-09-03| 971.99
#2013-09-04| 971.37
#2013-09-05| 983.24
#2013-09-06| 987.45
#2013-09-09|1009.56
#2013-09-10|1030.65
#2013-09-11|1034.82
#2013-09-12|1035.56
#2013-09-13|1029.51
#2013-09-16|1049.72
#2013-09-17|1050.06
#2013-09-18|1047.87
#2013-09-19|1081.06
#2013-09-20|1073.69
#2013-09-23|1065.64
#2013-09-24|1057.38
#2013-09-25|1054.51
#2013-09-26|1049.41
#2013-09-27|1044.33
#2013-09-30|1022.31
#2013-10-01|1031.20
#2013-10-02|1033.03
#2013-10-03|1048.41
#2013-10-04|1049.85
#2013-10-07|1045.07
#2013-10-08|1051.81
#2013-10-09|1050.72
#2013-10-10|1052.20
#2013-10-11|1069.21
#2013-10-14|1069.19
#2013-10-15|1073.10
#2013-10-16|1073.17
#2013-10-17|1072.78
#2013-10-18|1083.31
#2013-10-21|1079.95
#2013-10-22|1074.87
#2013-10-23|1064.51
#2013-10-24|1064.04
#2013-10-25|1057.51
#2013-10-28|1061.53
#2013-10-29|1072.36
#2013-10-30|1084.76
#2013-10-31|1082.10
#2013-11-01|1077.24
#2013-11-04|1070.13
#2013-11-05|1066.60
#2013-11-06|1062.92
#2013-11-07|1055.28
#2013-11-08|1047.31
#2013-11-11|1049.76
#2013-11-12|1041.91
#2013-11-13|1021.09
#2013-11-14|1029.18
#2013-11-15|1047.20
#2013-11-18|1071.47
#2013-11-19|1075.20
#2013-11-20|1069.67
#2013-11-21|1053.65
#2013-11-22|1058.45
#2013-11-25|1061.63
#2013-11-26|1056.09
#2013-11-27|1057.63
#2013-11-28|1058.30
#2013-11-29|1062.94
#2013-12-02|1069.25
#2013-12-03|1064.63
#2013-12-04|1054.96
#2013-12-05|1056.85
#2013-12-06|1058.17
#2013-12-09|1068.26
#2013-12-10|1066.45
#2013-12-11|1054.72
#2013-12-12|1041.68
#2013-12-13|1040.14
#2013-12-16|1033.35
#2013-12-17|1034.15
#2013-12-18|1039.71
#2013-12-19|1030.74
#2013-12-20|1026.86
#2013-12-23|1026.75
#2013-12-24|1033.54
#2013-12-25|1034.45
#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| 991.13
#2014-01-21|1003.97
#2014-01-22|1008.64
#2014-01-23| 995.05
#2014-01-24| 988.59
#2014-01-27| 967.47
#2014-01-28| 967.14
#2014-01-29| 984.09
#2014-01-30| 977.49
#2014-01-31| 978.53
#2014-02-03| 973.40
#2014-02-04| 958.31
#2014-02-05| 957.35
#2014-02-06| 961.48
#2014-02-07| 969.61
#2014-02-10| 962.28
#2014-02-11| 976.56
#2014-02-12| 989.64
#2014-02-13| 980.05
#2014-02-14| 987.31
#2014-02-17|1004.69
#2014-02-18|1001.78
#2014-02-19|1003.19
#2014-02-20| 990.03
#2014-02-21| 994.77
#2014-02-24| 991.55
#2014-02-25| 990.32
#2014-02-26| 989.97
#2014-02-27| 997.61
#2014-02-28| 996.44
#2014-03-03| 987.02
#2014-03-04| 989.84
#2014-03-05| 992.07
#2014-03-06| 999.55
#2014-03-07|1006.74
#2014-03-10| 994.57
#2014-03-11| 996.94
#2014-03-12| 985.78
#2014-03-13| 987.02
#2014-03-14| 988.16
#2014-03-17| 990.52
#2014-03-18| 990.65
#2014-03-19| 989.73
#2014-03-20| 971.38
#2014-03-21| 978.08
#2014-03-24| 993.66
#2014-03-25| 995.57
#2014-03-26|1009.71
#2014-03-27|1009.81
#2014-03-28|1023.80
#2014-03-31|1030.44
#2014-04-01|1035.01
#2014-04-02|1033.08
#2014-04-03|1032.10
#2014-04-04|1036.76
#2014-04-07|1039.85
#2014-04-08|1050.60
#2014-04-09|1062.86
#2014-04-10|1058.86
#2014-04-11|1052.36
#2014-04-14|1052.99
#2014-04-15|1042.42
#2014-04-16|1042.62
#2014-04-17|1051.25
#2014-04-18|1049.48
#2014-04-21|1052.96
#2014-04-22|1049.32
#2014-04-23|1043.48
#2014-04-24|1041.32
#2014-04-25|1030.31
#2014-04-28|1030.72
#2014-04-29|1037.71
#2014-04-30|1034.30
#2014-05-01|1034.29
#2014-05-02|1035.78
#2014-05-05|1035.11
#2014-05-06|1036.79
#2014-05-07|1031.46
#2014-05-08|1037.29
#2014-05-09|1044.42
#2014-05-12|1050.00
#2014-05-13|1052.46
#2014-05-14|1069.66
#2014-05-15|1072.82
#2014-05-16|1080.48
#2014-05-19|1086.74
#2014-05-20|1077.16
#2014-05-21|1076.24
#2014-05-22|1088.64
#2014-05-23|1090.93
#2014-05-26|1085.93
#2014-05-27|1084.49
#2014-05-28|1095.78
#2014-05-29|1093.35
#2014-05-30|1089.07
#2014-06-02|1095.93
#2014-06-03|1104.82
#2014-06-04|1101.41
#2014-06-05|1103.57
#2014-06-06|1102.05
#2014-06-09|1109.22
#2014-06-10|1117.56
#2014-06-11|1118.61
#2014-06-12|1115.00
#2014-06-13|1113.76
#2014-06-16|1110.84
#2014-06-17|1110.32
#2014-06-18|1103.92
#2014-06-19|1107.88
#2014-06-20|1104.46
#2014-06-23|1097.88
#2014-06-24|1105.33
#2014-06-25|1100.61
#2014-06-26|1109.76
#2014-06-27|1108.17
#2014-06-30|1113.37
#2014-07-01|1114.22
#2014-07-02|1127.69
#2014-07-03|1128.47
#2014-07-04|1131.95
#2014-07-07|1132.94
#2014-07-08|1136.91
#2014-07-09|1131.21
#2014-07-10|1135.45
#2014-07-11|1126.94
#2014-07-14|1131.70
#2014-07-15|1136.84
#2014-07-16|1139.98
#2014-07-17|1140.87
#2014-07-18|1139.19
#2014-07-21|1140.98
#2014-07-22|1149.19
#2014-07-23|1158.78
#2014-07-24|1162.16
#2014-07-25|1163.75
#2014-07-28|1175.93
#2014-07-29|1178.80
#2014-07-30|1185.48
#2014-07-31|1180.37
#2014-08-01|1169.34
#2014-08-04|1175.47
#2014-08-05|1172.34
#2014-08-06|1165.18
#2014-08-07|1161.33
#2014-08-08|1151.36
#2014-08-11|1164.98
#2014-08-12|1169.28
#2014-08-13|1176.60
#2014-08-14|1180.97
#2014-08-15|1182.78
#2014-08-18|1181.31
#2014-08-19|1187.57
#2014-08-20|1187.90
#2014-08-21|1182.05
#2014-08-22|1192.40
#2014-08-25|1193.02
#2014-08-26|1192.38
#2014-08-27|1196.09
#2014-08-28|1189.24
#2014-08-29|1184.92
#2014-09-01|1188.45
#2014-09-02|1184.46
#2014-09-03|1206.98
#2014-09-04|1207.74
#2014-09-05|1208.77
#2014-09-08|1213.40
#2014-09-09|1210.46
#2014-09-10|1196.04
#2014-09-11|1188.26
#2014-09-12|1186.35
#2014-09-15|1172.20
#2014-09-16|1164.80
#2014-09-17|1176.08
#2014-09-18|1177.11
#2014-09-19|1177.20
#2014-09-22|1170.68
#2014-09-23|1167.07
#2014-09-24|1169.87
#2014-09-25|1158.52
#2014-09-26|1151.69
#2014-09-29|1138.05
#2014-09-30|1128.70
#2014-10-01|1125.66
#2014-10-02|1122.54
#2014-10-03|1123.43
#2014-10-06|1123.87
#2014-10-07|1127.53
#2014-10-08|1121.21
#2014-10-09|1135.19
#2014-10-10|1121.78
#2014-10-13|1120.97
#2014-10-14|1119.99
#2014-10-15|1121.25
#2014-10-16|1110.40
#2014-10-17|1120.29
#2014-10-20|1133.31
#2014-10-21|1131.95
#2014-10-22|1143.96
#2014-10-23|1144.03
#2014-10-24|1140.30
#2014-10-27|1141.73
#2014-10-28|1154.42
#2014-10-29|1170.78
#2014-10-30|1164.19
#2014-10-31|1170.72
#2014-11-03|1164.97
#2014-11-04|1165.12
#2014-11-05|1161.31
#2014-11-06|1158.03
#2014-11-07|1150.32
#2014-11-10|1156.04
#2014-11-11|1161.15
#2014-11-12|1162.82
#2014-11-13|1166.84
#2014-11-14|1164.34
#2014-11-17|1157.49
#2014-11-18|1153.48
#2014-11-19|1152.35
#2014-11-20|1146.99
#2014-11-21|1152.61
#2014-11-24|1168.41
#2014-11-25|1165.37
#2014-11-26|1176.12
#2014-11-27|1175.75
#2014-11-28|1186.11
#2014-12-01|1166.16
#2014-12-02|1179.40
#2014-12-03|1174.71
#2014-12-04|1187.86
#2014-12-05|1196.15
#2014-12-08|1205.18
#2014-12-09|1179.00
#2014-12-10|1182.41
#2014-12-11|1171.42
#2014-12-12|1168.12
#2014-12-15|1156.67
#2014-12-16|1140.81
#2014-12-17|1151.76
#2014-12-18|1162.04
#2014-12-19|1170.28
#2014-12-22|1191.47
#2014-12-23|1185.50
#2014-12-24|1181.74
#2014-12-25|1180.23
#2014-12-26|1183.94
#2014-12-29|1196.66
#2014-12-30|1188.52
#2014-12-31|1197.92
#2015-01-01|1198.31
#2015-01-02|1206.82
#2015-01-05|1195.37
#2015-01-06|1175.62
#2015-01-07|1176.29
#2015-01-08|1187.41
#2015-01-09|1194.01
#2015-01-12|1187.79
#2015-01-13|1191.09
#2015-01-14|1187.70
#2015-01-15|1200.54
#2015-01-16|1193.64
#2015-01-19|1177.13
#2015-01-20|1188.42
#2015-01-21|1205.13
#2015-01-22|1212.66
#2015-01-23|1233.17
#2015-01-26|1229.36
#2015-01-27|1226.70
#2015-01-28|1219.86
#2015-01-29|1204.09
#2015-01-30|1194.65
#2015-02-02|1189.61
#2015-02-03|1195.37
#2015-02-04|1201.41
#2015-02-05|1201.97
#2015-02-06|1199.30
#2015-02-09|1186.21
#2015-02-10|1191.37
#2015-02-11|1189.47
#2015-02-12|1194.23
#2015-02-13|1207.23
#2015-02-16|1204.15
#2015-02-17|1206.61
#2015-02-18|1207.91
#2015-02-19|1206.99
#2015-02-20|1206.62
#2015-02-23|1202.67
#2015-02-24|1204.02
#2015-02-25|1206.17
#2015-02-26|1211.32
#2015-02-27|1210.45
#2015-03-02|1214.89
#2015-03-03|1206.95
#2015-03-04|1194.84
#2015-03-05|1187.20
#2015-03-06|1189.41
#2015-03-09|1182.74
#2015-03-10|1173.19
#2015-03-11|1164.17
#2015-03-12|1179.34
#2015-03-13|1179.58
#2015-03-16|1181.72
#2015-03-17|1189.44
#2015-03-18|1197.60
#2015-03-19|1206.95
#2015-03-20|1202.84
#2015-03-23|1203.73
#2015-03-24|1196.66
#2015-03-25|1192.58
#2015-03-26|1189.67
#2015-03-27|1186.57
#2015-03-30|1200.84
#2015-03-31|1207.55
#2015-04-01|1214.95
#2015-04-02|1224.96
#2015-04-03|1232.85
#2015-04-06|1228.54
#2015-04-07|1228.39
#2015-04-08|1246.43
#2015-04-09|1260.81
#2015-04-10|1269.47
#2015-04-13|1311.52
#2015-04-14|1307.75
#2015-04-15|1326.67
#2015-04-16|1336.24
#2015-04-17|1321.66
#2015-04-20|1307.48
#2015-04-21|1330.54
#2015-04-22|1329.38
#2015-04-23|1326.38
#2015-04-24|1329.99
#2015-04-27|1327.13
#2015-04-28|1335.66
#2015-04-29|1328.93
#2015-04-30|1309.50
#2015-05-01|1309.52
#2015-05-04|1313.70
#2015-05-05|1294.13
#2015-05-06|1283.45
#2015-05-07|1261.50
#2015-05-08|1278.34
#2015-05-11|1284.41
#2015-05-12|1273.10
#2015-05-13|1277.30
#2015-05-14|1277.00
#2015-05-15|1287.20
#2015-05-18|1285.15
#2015-05-19|1294.48
#2015-05-20|1296.42
#2015-05-21|1291.43
#2015-05-22|1307.33
#2015-05-25|1300.70
#2015-05-26|1310.04
#2015-05-27|1305.06
#2015-05-28|1284.08
#2015-05-29|1285.63
#2015-06-01|1288.43
#2015-06-02|1276.98
#2015-06-03|1274.44
#2015-06-04|1275.42
#2015-06-05|1265.40
#2015-06-08|1270.56
#2015-06-09|1260.81
#2015-06-10|1259.32
#2015-06-11|1259.90
#2015-06-12|1266.86
#2015-06-15|1247.08
#2015-06-16|1235.13
#2015-06-17|1245.83
#2015-06-18|1244.66
#2015-06-19|1244.48
#2015-06-22|1261.26
#2015-06-23|1276.48
#2015-06-24|1277.23
#2015-06-25|1271.37
#2015-06-26|1258.45
#2015-06-29|1234.46
#2015-06-30|1249.13
#2015-07-01|1252.60
#2015-07-02|1248.04
#2015-07-03|1246.76
#2015-07-06|1222.07
#2015-07-07|1212.56
#2015-07-08|1163.50
#2015-07-09|1168.09
#2015-07-10|1190.70
#2015-07-13|1204.97
#2015-07-14|1199.26
#2015-07-15|1189.39
#2015-07-16|1193.48
#2015-07-17|1194.75
#2015-07-20|1190.06
#2015-07-21|1188.62
#2015-07-22|1185.01
#2015-07-23|1183.22
#2015-07-24|1171.11
#2015-07-27|1147.41
#2015-07-28|1141.80
#2015-07-29|1147.27
#2015-07-30|1145.22
#2015-07-31|1154.71
#2015-08-03|1157.62
#2015-08-04|1161.89
#2015-08-05|1162.83
#2015-08-06|1159.64
#2015-08-07|1163.45
#2015-08-10|1159.94
#2015-08-11|1144.24
#2015-08-12|1112.28
#2015-08-13|1112.35
#2015-08-14|1116.23
#2015-08-17|1106.06
#2015-08-18|1096.67
#2015-08-19|1088.53
#2015-08-20|1072.64
#2015-08-21|1052.48
#2015-08-24| 998.20
#2015-08-25|1006.51
#2015-08-26|1004.74
#2015-08-27|1033.91
#2015-08-28|1025.19
#2015-08-31|1027.32
#2015-09-01|1007.50
#2015-09-02| 991.89
#2015-09-03| 991.56
#2015-09-04| 978.84
#2015-09-07| 962.83
#2015-09-08| 984.52
#2015-09-09|1020.57
#2015-09-10|1007.96
#2015-09-11|1009.77
#2015-09-14|1016.07
#2015-09-15|1013.86
#2015-09-16|1028.44
#2015-09-17|1035.71
#2015-09-18|1037.65
#2015-09-21|1025.97
#2015-09-22|1012.59
#2015-09-23| 991.42
#2015-09-24| 983.86
#2015-09-25| 982.33
#2015-09-28| 976.70
#2015-09-29| 965.67
#2015-09-30| 975.46
#2015-10-01| 974.83
#2015-10-02| 982.66
#2015-10-05|1004.45
#2015-10-06|1011.96
#2015-10-07|1046.63
#2015-10-08|1043.56
#2015-10-09|1065.46
#2015-10-12|1075.05
#2015-10-13|1062.28
#2015-10-14|1054.79
#2015-10-15|1075.52
#2015-10-16|1080.57
#2015-10-19|1084.77
#2015-10-20|1079.62
#2015-10-21|1075.84
#2015-10-22|1078.58
#2015-10-23|1092.36
#2015-10-26|1090.95
#2015-10-27|1087.37
#2015-10-28|1068.34
#2015-10-29|1053.24
#2015-10-30|1050.14
#2015-11-02|1042.61
#2015-11-03|1048.51
#2015-11-04|1063.92
#2015-11-05|1059.49
#2015-11-06|1050.25
#2015-11-09|1042.07
#2015-11-10|1028.19
#2015-11-11|1022.99
#2015-11-12|1033.66
#2015-11-13|1019.84
#2015-11-16|1012.21
#2015-11-17|1019.63
#2015-11-18|1013.28
#2015-11-19|1028.67
#2015-11-20|1036.27
#2015-11-23|1032.86
#2015-11-24|1028.52
#2015-11-25|1028.19
#2015-11-26|1028.43
#2015-11-27|1017.30
#2015-11-30|1010.14
#2015-12-01|1023.98
#2015-12-02|1022.97
#2015-12-03|1018.84
#2015-12-04|1007.46
#2015-12-07|1008.26
#2015-12-08| 996.75
#2015-12-09| 986.76
#2015-12-10| 985.77
#2015-12-11| 973.36
#2015-12-14| 965.38
#2015-12-15| 969.36
#2015-12-16| 984.68
#2015-12-17|1000.98
#2015-12-18| 993.55
#2015-12-21|1001.79
#2015-12-22|1002.23
#2015-12-23|1012.33
#2015-12-24|1012.64
#2015-12-25|1012.68
#2015-12-28|1011.78
#2015-12-29|1010.52
#2015-12-30|1003.47
#2015-12-31|1004.69
#2016-01-01|1005.65
#2016-01-04| 976.65
#2016-01-05| 975.02
#2016-01-06| 965.54
#2016-01-07| 942.33
#2016-01-08| 948.47
#2016-01-11| 929.16
#2016-01-12| 927.62
#2016-01-13| 935.87
#2016-01-14| 923.76
#2016-01-15| 904.32
#2016-01-18| 893.86
#2016-01-19| 907.50
#2016-01-20| 885.21
#2016-01-21| 876.79
#2016-01-22| 899.43
#2016-01-25| 905.71
#2016-01-26| 891.74
#2016-01-27| 899.21
#2016-01-28| 905.57
#2016-01-29| 928.82
#2016-02-01| 926.67
#2016-02-02| 909.43
#2016-02-03| 894.63
#2016-02-04| 910.18
#2016-02-05| 924.73
#2016-02-08| 923.73
#2016-02-09| 918.67
#2016-02-10| 918.56
#2016-02-11| 894.59
#2016-02-12| 880.20
#2016-02-15| 906.51
#2016-02-16| 913.71
#2016-02-17| 903.18
#2016-02-18| 916.93
#2016-02-19| 910.65
#2016-02-22| 916.60
#2016-02-23| 913.63
#2016-02-24| 908.05
#2016-02-25| 897.46
#2016-02-26| 908.91
#2016-02-29| 906.66
#2016-03-01| 919.33
#2016-03-02| 945.38
#2016-03-03| 950.67
#2016-03-04| 965.04
#2016-03-07| 974.65
#2016-03-08| 963.67
#2016-03-09| 962.26
#2016-03-10| 962.77
#2016-03-11| 969.48
#2016-03-14| 979.32
#2016-03-15| 970.96
#2016-03-16| 971.69
#2016-03-17| 988.16
#2016-03-18| 997.70
#2016-03-21| 999.82
#2016-03-22| 999.16
#2016-03-23| 998.95
#2016-03-24| 986.82
#2016-03-25| 984.43
#2016-03-28| 978.60
#2016-03-29| 981.59
#2016-03-30|1008.01
#2016-03-31|1005.29
#2016-04-01| 996.93
#2016-04-04| 997.59
#2016-04-05| 979.46
#2016-04-06| 975.11
#2016-04-07| 972.19
#2016-04-08| 976.06
#2016-04-11| 981.43
#2016-04-12| 985.41
#2016-04-13|1004.55
#2016-04-14|1005.41
#2016-04-15|1005.87
#2016-04-18|1000.44
#2016-04-19|1009.74
#2016-04-20|1007.66
#2016-04-21|1017.25
#2016-04-22|1008.94
#2016-04-25|1000.28
#2016-04-26|1001.97
#2016-04-27|1001.14
#2016-04-28|1002.00
#2016-04-29| 997.65
#2016-05-02| 994.83
#2016-05-03| 982.39
#2016-05-04| 974.65
#2016-05-05| 970.39
#2016-05-06| 964.76
#2016-05-09| 963.91
#2016-05-10| 966.38
#2016-05-11| 962.86
#2016-05-12| 961.06
#2016-05-13| 949.45
#2016-05-16| 946.13
#2016-05-17| 953.00
#2016-05-18| 944.59
#2016-05-19| 935.60
#2016-05-20| 938.19
#2016-05-23| 944.81
#2016-05-24| 943.77
#2016-05-25| 967.54
#2016-05-26| 972.83
#2016-05-27| 982.83
#2016-05-30| 987.05
#2016-05-31| 989.04
#2016-06-01| 987.92
#2016-06-02| 994.77
#2016-06-03| 999.48
#2016-06-06|1010.50
#2016-06-07|1024.76
#2016-06-08|1027.14
#2016-06-09|1023.02
#2016-06-10|1010.45
#2016-06-13| 992.70
#2016-06-14| 994.18
#2016-06-15| 999.19
#2016-06-16| 986.92
#2016-06-17| 991.93
#2016-06-20|1001.45
#2016-06-21|1006.51
#2016-06-22|1012.30
#2016-06-23|1020.62
#2016-06-24| 994.00
#2016-06-27| 999.68
#2016-06-28|1004.47
#2016-06-29|1020.36
#2016-06-30|1031.73
#2016-07-01|1034.11
#2016-07-04|1042.04
#2016-07-05|1033.18
#2016-07-06|1025.16
#2016-07-07|1032.04
#2016-07-08|1027.39
#2016-07-11|1049.35
#2016-07-12|1062.86
#2016-07-13|1065.67
#2016-07-14|1077.35
#2016-07-15|1079.70
#2016-07-18|1082.53
#2016-07-19|1081.07
#2016-07-20|1085.34
#2016-07-21|1079.20
#2016-07-22|1076.86
#2016-07-25|1079.04
#2016-07-26|1078.20
#2016-07-27|1085.63
#2016-07-28|1088.24
#2016-07-29|1081.90
#2016-08-01|1095.43
#2016-08-02|1093.13
#2016-08-03|1081.24
#2016-08-04|1081.90
#2016-08-05|1100.46
#2016-08-08|1111.93
#2016-08-09|1114.42
#2016-08-10|1117.72
#2016-08-11|1124.19
#2016-08-12|1131.32
#2016-08-15|1138.48
#2016-08-16|1140.21
#2016-08-17|1137.66
#2016-08-18|1147.89
#2016-08-19|1142.26
#2016-08-22|1140.30
#2016-08-23|1141.54
#2016-08-24|1134.73
#2016-08-25|1138.51
#2016-08-26|1137.55
#2016-08-29|1132.41
#2016-08-30|1142.71
#2016-08-31|1147.30
#2016-09-01|1151.82
#2016-09-02|1154.15
#2016-09-05|1163.26
#2016-09-06|1179.61
#2016-09-07|1180.77
#2016-09-08|1180.79
#2016-09-09|1176.54
#2016-09-12|1142.38
#2016-09-13|1141.14
#2016-09-14|1141.53
#2016-09-15|1144.22
#2016-09-16|1144.31
#2016-09-19|1155.66
#2016-09-20|1157.01
#2016-09-21|1162.67
#2016-09-22|1172.02
#2016-09-23|1162.48
#2016-09-26|1148.88
#2016-09-27|1157.94
#2016-09-28|1156.58
#2016-09-29|1153.22
#2016-09-30|1140.98
#2016-10-03|1152.31
#2016-10-04|1159.66
#2016-10-05|1155.60
#2016-10-06|1157.34
#2016-10-07|1153.11
#2016-10-10|1149.90
#2016-10-11|1138.18
#2016-10-12|1127.23
#2016-10-13|1109.43
#2016-10-14|1121.53
#2016-10-17|1115.80
#2016-10-18|1133.62
#2016-10-19|1131.43
#2016-10-20|1137.86
#2016-10-21|1137.38
#2016-10-24|1147.59
#2016-10-25|1148.18
#2016-10-26|1133.63
#2016-10-27|1129.58
#2016-10-28|1125.15
#2016-10-31|1130.51
#2016-11-01|1135.04
#2016-11-02|1119.42
#2016-11-03|1115.70
#2016-11-04|1113.35
#2016-11-07|1122.28
#2016-11-08|1134.22
#2016-11-09|1114.65
#2016-11-10|1133.31
#2016-11-11|1108.35
#2016-11-14|1095.27
#2016-11-15|1090.77
#2016-11-16|1085.51
#2016-11-17|1085.28
#2016-11-18|1080.94
#2016-11-21|1075.61
#2016-11-22|1086.24
#2016-11-23|1088.42
#2016-11-24|1079.54
#2016-11-25|1089.01
#2016-11-28|1090.53
#2016-11-29|1088.28
#2016-11-30|1095.00
#2016-12-01|1098.68
#2016-12-02|1094.37
#2016-12-05|1094.22
#2016-12-06|1100.69
#2016-12-07|1103.22
#2016-12-08|1117.60
#2016-12-09|1119.34
#2016-12-12|1106.41
#2016-12-13|1106.66
#2016-12-14|1100.03
#2016-12-15|1084.77
#2016-12-16|1082.31
#2016-12-19|1075.01
#2016-12-20|1067.42
#2016-12-21|1069.71
#2016-12-22|1059.65
#2016-12-23|1064.18
#2016-12-26|1062.77
#2016-12-27|1065.45
#2016-12-28|1079.26
#2016-12-29|1085.66
#2016-12-30|1097.41
#2017-01-02|1094.78
#2017-01-03|1093.92
#2017-01-04|1095.65
#2017-01-05|1108.16
#2017-01-06|1110.77
#2017-01-09|1106.85
#2017-01-10|1116.12
#2017-01-11|1124.54
#2017-01-12|1126.79
#2017-01-13|1126.26
#2017-01-16|1119.62
#2017-01-17|1120.70
#2017-01-18|1128.07
#2017-01-19|1125.53
#2017-01-20|1116.18
#2017-01-23|1120.57
#2017-01-24|1123.06
#2017-01-25|1129.71
#2017-01-26|1139.78
#2017-01-27|1139.47
#2017-01-30|1139.20
#2017-01-31|1136.62
#2017-02-01|1144.89
#2017-02-02|1144.02
#2017-02-03|1146.36
#2017-02-06|1157.17
#2017-02-07|1155.78
#2017-02-08|1160.27
#2017-02-09|1169.15
#2017-02-10|1171.43
#2017-02-13|1180.51
#2017-02-14|1181.83
#2017-02-15|1200.19
#2017-02-16|1209.97
#2017-02-17|1205.06
#2017-02-20|1210.90
#2017-02-21|1207.57
#2017-02-22|1218.13
#2017-02-23|1218.33
#2017-02-24|1213.11
#2017-02-27|1203.91
#2017-02-28|1205.70
#2017-03-01|1205.55
#2017-03-02|1200.33
#2017-03-03|1189.11
#2017-03-06|1194.55
#2017-03-07|1197.23
#2017-03-08|1199.26
#2017-03-09|1189.42
#2017-03-10|1188.38
#2017-03-13|1204.40
#2017-03-14|1217.62
#2017-03-15|1216.95
#2017-03-16|1237.10
#2017-03-17|1239.14
#2017-03-20|1240.50
#2017-03-21|1244.26
#2017-03-22|1228.72
#2017-03-23|1234.24
#2017-03-24|1236.61
#2017-03-27|1231.51
#2017-03-28|1238.29
#2017-03-29|1244.35
#2017-03-30|1242.63
#2017-03-31|1234.16
#2017-04-03|1238.38
#2017-04-04|1239.37
#2017-04-05|1244.38
#2017-04-06|1239.25
#2017-04-07|1237.05
#2017-04-10|1239.38
#2017-04-11|1237.00
#2017-04-12|1239.30
#2017-04-13|1241.22
#2017-04-14|1239.71
#2017-04-17|1237.12
#2017-04-18|1228.29
#2017-04-19|1219.88
#2017-04-20|1222.97
#2017-04-21|1227.80
#2017-04-24|1236.35
#2017-04-25|1253.88
#2017-04-26|1262.51
#2017-04-27|1256.68
#2017-04-28|1254.99
#2017-05-01|1254.96
#2017-05-02|1257.49
#2017-05-03|1257.80
#2017-05-04|1262.24
#2017-05-05|1251.84
#2017-05-08|1260.45
#2017-05-09|1260.77
#2017-05-10|1266.98
#2017-05-11|1268.45
#2017-05-12|1268.31
#2017-05-15|1282.90
#2017-05-16|1279.96
#2017-05-17|1277.11
#2017-05-18|1265.28
#2017-05-19|1271.56
#2017-05-22|1275.66
#2017-05-23|1272.45
#2017-05-24|1270.74
#2017-05-25|1291.70
#2017-05-26|1297.71
#2017-05-29|1296.63
#2017-05-30|1296.61
#2017-05-31|1297.53
#2017-06-01|1301.37
#2017-06-02|1309.71
#2017-06-05|1311.57
#2017-06-06|1308.47
#2017-06-07|1306.51
#2017-06-08|1306.45
#2017-06-09|1303.71
#2017-06-12|1293.90
#2017-06-13|1297.26
#2017-06-14|1301.07
#2017-06-15|1289.33
#2017-06-16|1293.78
#2017-06-19|1303.51
#2017-06-20|1301.45
#2017-06-21|1297.30
#2017-06-22|1300.63
#2017-06-23|1299.88
#2017-06-26|1309.31
#2017-06-27|1304.09
#2017-06-28|1300.09
#2017-06-29|1307.12
#2017-06-30|1303.83
#2017-07-03|1309.66
#2017-07-04|1302.16
#2017-07-05|1306.52
#2017-07-06|1302.49
#2017-07-07|1297.36
#2017-07-10|1299.05
#2017-07-11|1314.59
#2017-07-12|1331.25
#2017-07-13|1343.30
#2017-07-14|1344.07
#2017-07-17|1348.12
#2017-07-18|1344.92
#2017-07-19|1349.34
#2017-07-20|1347.07
#2017-07-21|1345.82
#2017-07-24|1354.28
#2017-07-25|1356.12
#2017-07-26|1364.79
#2017-07-27|1373.91
#2017-07-28|1366.76
#2017-07-31|1374.38
#2017-08-01|1382.66
#2017-08-02|1387.75
#2017-08-03|1380.80
#2017-08-04|1384.47
#2017-08-07|1389.24
#2017-08-08|1388.84
#2017-08-09|1376.77
#2017-08-10|1359.27
#2017-08-11|1342.58
#2017-08-14|1352.89
#2017-08-15|1360.12
#2017-08-16|1373.08
#2017-08-17|1367.87
#2017-08-18|1356.11
#2017-08-21|1355.74
#2017-08-22|1367.57
#2017-08-23|1373.69
#2017-08-24|1383.28
#2017-08-25|1402.14
#2017-08-28|1408.06
#2017-08-29|1402.66
#2017-08-30|1413.37
#2017-08-31|1403.20
#2017-09-01|1401.15
#2017-09-04|1389.99
#2017-09-05|1393.36
#2017-09-06|1386.09
#2017-09-07|1389.73
#2017-09-08|1397.45
#2017-09-11|1409.17
#2017-09-12|1409.72
#2017-09-13|1404.72
#2017-09-14|1401.69
#2017-09-15|1399.72
#2017-09-18|1408.63
#2017-09-19|1405.20
#2017-09-20|1405.74
#2017-09-21|1398.31
#2017-09-22|1389.49
#2017-09-25|1373.97
#2017-09-26|1372.34
#2017-09-27|1366.47
#2017-09-28|1359.49
#2017-09-29|1367.13
#2017-10-02|1367.81
#2017-10-03|1400.18
#2017-10-04|1407.23
#2017-10-05|1406.16
#2017-10-06|1407.63
#2017-10-09|1404.21
#2017-10-10|1412.44
#2017-10-11|1412.88
#2017-10-12|1421.63
#2017-10-13|1427.43
#2017-10-16|1436.36
#2017-10-17|1432.20
#2017-10-18|1421.29
#2017-10-19|1400.24
#2017-10-20|1411.21
#2017-10-23|1405.39
#2017-10-24|1401.70
#2017-10-25|1415.87
#2017-10-26|1411.54
#2017-10-27|1423.83
#2017-10-30|1422.55
#2017-10-31|1419.17
#2017-11-01|1430.82
#2017-11-02|1427.38
#2017-11-03|1429.56
#2017-11-06|1421.89
#2017-11-07|1421.03
#2017-11-08|1419.97
#2017-11-09|1427.08
#2017-11-10|1423.42
#2017-11-13|1416.93
#2017-11-14|1413.91
#2017-11-15|1406.52
#2017-11-16|1411.71
#2017-11-17|1430.28
#2017-11-20|1427.63
#2017-11-21|1441.34
#2017-11-22|1454.84
#2017-11-23|1445.63
#2017-11-24|1451.74
#2017-11-27|1447.98
#2017-11-28|1446.65
#2017-11-29|1449.55
#2017-11-30|1432.69
#2017-12-01|1431.33
#2017-12-04|1433.27
#2017-12-05|1434.62
#2017-12-06|1417.91
#2017-12-07|1418.86
#2017-12-08|1426.60
#2017-12-11|1434.18
#2017-12-12|1428.66
#2017-12-13|1443.51
#2017-12-14|1452.38
#2017-12-15|1449.08
#2017-12-18|1455.65
#2017-12-19|1460.67
#2017-12-20|1456.90
#2017-12-21|1459.34
#2017-12-22|1465.53
#2017-12-25|1466.08
#2017-12-26|1464.75
#2017-12-27|1465.61
#2017-12-28|1471.50
#2017-12-29|1479.13
#2018-01-01|1475.61
#2018-01-02|1493.35
#2018-01-03|1498.10
#2018-01-04|1512.42
#2018-01-05|1519.82
#2018-01-08|1523.88
#2018-01-09|1519.90
#2018-01-10|1524.56
#2018-01-11|1530.44
#2018-01-12|1542.82
#2018-01-15|1554.20
#2018-01-16|1566.59
#2018-01-17|1579.53
#2018-01-18|1596.77
#2018-01-19|1608.82
#2018-01-22|1604.83
#2018-01-23|1642.62
#2018-01-24|1648.06
#2018-01-25|1634.39
#2018-01-26|1665.11
#2018-01-29|1668.44
#2018-01-30|1641.77
#2018-01-31|1654.99
#2018-02-01|1645.79
#2018-02-02|1632.01
#2018-02-05|1623.82
#2018-02-06|1559.84
#2018-02-07|1548.70
#2018-02-08|1549.94
#2018-02-09|1515.02
#2018-02-12|1518.39
#2018-02-13|1527.00
#2018-02-14|1545.34
#2018-02-15|1568.94
#2018-02-16|1563.68
#2018-02-19|1566.18
#2018-02-20|1546.67
#2018-02-21|1568.57
#2018-02-22|1552.48
#2018-02-23|1572.40
#2018-02-26|1581.93
#2018-02-27|1568.96
#2018-02-28|1545.51
#2018-03-01|1544.55
#2018-03-02|1529.91
#2018-03-05|1512.19
#2018-03-06|1524.41
#2018-03-07|1516.43
#2018-03-08|1527.75
#2018-03-09|1529.64
#2018-03-12|1560.88
#2018-03-13|1571.56
#2018-03-14|1566.85
#2018-03-15|1561.04
#2018-03-16|1552.17
#2018-03-19|1547.45
#2018-03-20|1539.48
#2018-03-21|1539.23
#2018-03-22|1531.48
#2018-03-23|1506.69
#2018-03-26|1520.82
#2018-03-27|1533.49
#2018-03-28|1510.80
#2018-03-29|1510.83
#2018-03-30|1511.98
#2018-04-02|1515.43
#2018-04-03|1521.41
#2018-04-04|1483.69
#2018-04-05|1494.16
#2018-04-06|1499.89
#2018-04-09|1510.16
#2018-04-10|1531.53
#2018-04-11|1533.62
#2018-04-12|1531.72
#2018-04-13|1533.01
#2018-04-16|1518.73
#2018-04-17|1509.95
#2018-04-18|1518.72
#2018-04-19|1533.18
#2018-04-20|1516.81
#2018-04-23|1507.79
#2018-04-24|1517.41
#2018-04-25|1494.93
#2018-04-26|1491.44
#2018-04-27|1504.04
#2018-04-30|1528.30
#2018-05-01|1528.25
#2018-05-02|1522.24
#2018-05-03|1506.12
#2018-05-04|1492.09
#2018-05-07|1493.39
#2018-05-08|1505.82
#2018-05-09|1507.86
#2018-05-10|1509.79
#2018-05-11|1527.25
#2018-05-14|1540.01
#2018-05-15|1524.13
#2018-05-16|1521.47
#2018-05-17|1505.83
#2018-05-18|1500.31
#2018-05-21|1498.94
#2018-05-22|1501.11
#2018-05-23|1485.18
#2018-05-24|1494.86
#2018-05-25|1503.81
#2018-05-28|1518.10
#2018-05-29|1500.66
#2018-05-30|1482.24
#2018-05-31|1499.85
#2018-06-01|1504.05
#2018-06-04|1513.06
#2018-06-05|1517.42
#2018-06-06|1523.80
#2018-06-07|1536.93
#2018-06-08|1511.43
#2018-06-11|1511.97
#2018-06-12|1512.10
#2018-06-13|1501.38
#2018-06-14|1492.24
#2018-06-15|1483.26
#2018-06-18|1479.38
#2018-06-19|1449.40
#2018-06-20|1451.15
#2018-06-21|1436.23
#2018-06-22|1442.21
#2018-06-25|1428.29
#2018-06-26|1421.73
#2018-06-27|1402.38
#2018-06-28|1392.90
#2018-06-29|1413.78
#2018-07-02|1407.66
#2018-07-03|1395.34
#2018-07-04|1400.62
#2018-07-05|1399.85
#2018-07-06|1397.99
#2018-07-09|1416.18
#2018-07-10|1425.22
#2018-07-11|1412.27
#2018-07-12|1427.12
#2018-07-13|1427.02
#2018-07-16|1418.02
#2018-07-17|1416.84
#2018-07-18|1414.83
#2018-07-19|1405.88
#2018-07-20|1423.83
#2018-07-23|1435.51
#2018-07-24|1450.57
#2018-07-25|1458.15
#2018-07-26|1465.50
#2018-07-27|1469.00
#2018-07-30|1472.57
#2018-07-31|1472.87
#2018-08-01|1473.50
#2018-08-02|1454.34
#2018-08-03|1463.20
#2018-08-06|1472.45
#2018-08-07|1479.45
#2018-08-08|1483.14
#2018-08-09|1492.90
#2018-08-10|1482.91
#2018-08-13|1454.73
#2018-08-14|1455.35
#2018-08-15|1445.94
#2018-08-16|1435.44
#2018-08-17|1442.94
#2018-08-20|1457.69
#2018-08-21|1463.04
#2018-08-22|1467.26
#2018-08-23|1464.14
#2018-08-24|1461.00
#2018-08-27|1484.67
#2018-08-28|1488.18
#2018-08-29|1480.98
#2018-08-30|1468.90
#2018-08-31|1464.40
#2018-09-03|1456.76
#2018-09-04|1448.81
#2018-09-05|1424.69
#2018-09-06|1423.67
#2018-09-07|1424.71
#2018-09-10|1407.25
#2018-09-11|1392.55
#2018-09-12|1385.34
#2018-09-13|1406.57
#2018-09-14|1419.34
#2018-09-17|1401.02
#2018-09-18|1398.44
#2018-09-19|1406.14
#2018-09-20|1411.37
#2018-09-21|1429.65
#2018-09-24|1405.50
#2018-09-25|1409.72
#2018-09-26|1415.04
#2018-09-27|1410.90
#2018-09-28|1417.39
#2018-10-01|1418.59
#2018-10-02|1396.07
#2018-10-03|1388.88
#2018-10-04|1365.58
#2018-10-05|1351.65
#2018-10-08|1345.91
#2018-10-09|1346.92
#2018-10-10|1359.84
#2018-10-11|1323.27
#2018-10-12|1350.76
#2018-10-15|1338.31
#2018-10-16|1347.01
#2018-10-17|1343.20
#2018-10-18|1338.81
#2018-10-19|1342.36
#2018-10-22|1353.18
#2018-10-23|1336.12
#2018-10-24|1335.78
#2018-10-25|1328.68
#2018-10-26|1317.72
#2018-10-29|1320.94
#2018-10-30|1319.45
#2018-10-31|1336.81
#2018-11-01|1350.94
#2018-11-02|1391.17
#2018-11-05|1378.78
#2018-11-06|1382.21
#2018-11-07|1388.30
#2018-11-08|1394.77
#2018-11-09|1377.47
#2018-11-12|1364.26
#2018-11-13|1371.23
#2018-11-14|1374.35
#2018-11-15|1388.81
#2018-11-16|1398.31
#2018-11-19|1405.12
#2018-11-20|1393.90
#2018-11-21|1395.89
#2018-11-22|1394.49
#2018-11-23|1394.04
#2018-11-26|1413.63
#2018-11-27|1416.25
#2018-11-28|1421.69
#2018-11-29|1433.42
#2018-11-30|1433.98
#2018-12-03|1450.64
#2018-12-04|1451.37
#2018-12-05|1436.84
#2018-12-06|1412.54
#2018-12-07|1409.88
#2018-12-10|1389.70
#2018-12-11|1385.81
#2018-12-12|1402.87
#2018-12-13|1416.88
#2018-12-14|1404.57
#2018-12-17|1405.99
#2018-12-18|1404.40
#2018-12-19|1415.52
#2018-12-20|1410.35
#2018-12-21|1402.44
#2018-12-24|1399.19
#2018-12-25|1396.24
#2018-12-26|1400.71
#2018-12-27|1397.97
#2018-12-28|1408.11
#2018-12-31|1419.11
#2019-01-01|1422.61
#2019-01-02|1401.89
#2019-01-03|1400.17
#2019-01-04|1415.68
#2019-01-07|1426.55
#2019-01-08|1423.69
#2019-01-09|1442.14
#2019-01-10|1440.77
#2019-01-11|1441.12
#2019-01-14|1428.48
#2019-01-15|1441.14
#2019-01-16|1441.73
#2019-01-17|1442.62
#2019-01-18|1446.04
#2019-01-21|1453.82
#2019-01-22|1450.10
#2019-01-23|1447.93
#2019-01-24|1453.57
#2019-01-25|1464.96
#2019-01-28|1460.71
#2019-01-29|1460.34
#2019-01-30|1466.41
#2019-01-31|1487.20
#2019-02-01|1483.61
#2019-02-04|1477.07
#2019-02-05|1479.16
#2019-02-06|1483.42
#2019-02-07|1484.09
#2019-02-08|1477.56
#2019-02-11|1477.63
#2019-02-12|1474.32
#2019-02-13|1476.96
#2019-02-14|1475.23
#2019-02-15|1454.69
#2019-02-18|1466.38
#2019-02-19|1463.58
#2019-02-20|1476.73
#2019-02-21|1482.51
#2019-02-22|1481.08
#2019-02-25|1505.71
#2019-02-26|1497.52
#2019-02-27|1491.99
#2019-02-28|1484.12
#2019-03-01|1489.65
#2019-03-04|1494.21
#2019-03-05|1503.16
#2019-03-06|1504.81
#2019-03-07|1506.30
#2019-03-08|1484.46
#2019-03-11|1491.24
#2019-03-12|1510.18
#2019-03-13|1514.57
#2019-03-14|1515.47
#2019-03-15|1528.02
#2019-03-18|1544.13
#2019-03-19|1545.68
#2019-03-20|1544.33
#2019-03-21|1540.65
#2019-03-22|1538.18
#2019-03-25|1516.21
#2019-03-26|1527.03
#2019-03-27|1528.62
#2019-03-28|1532.13
#2019-03-29|1530.05
#2019-04-01|1541.17
#2019-04-02|1547.20
#2019-04-03|1550.45
#2019-04-04|1547.14
#2019-04-05|1549.56
#2019-04-08|1547.53
#2019-04-09|1554.45
#2019-04-10|1546.56
#2019-04-11|1540.57
#2019-04-12|1544.86
#2019-04-15|1545.72
#2019-04-16|1566.45
#2019-04-17|1567.81
#2019-04-18|1561.91
#2019-04-19|1562.50
#2019-04-22|1551.50
#2019-04-23|1545.71
#2019-04-24|1547.65
#2019-04-25|1532.79
#2019-04-26|1541.97
#2019-04-29|1551.25
#2019-04-30|1547.34
#2019-05-01|1547.36
#2019-05-02|1550.22
#2019-05-03|1557.30
#2019-05-06|1531.00
#2019-05-07|1525.50
#2019-05-08|1508.65
#2019-05-09|1482.13
#2019-05-10|1487.49
#2019-05-13|1475.33
#2019-05-14|1466.60
#2019-05-15|1461.78
#2019-05-16|1465.85
#2019-05-17|1468.26
#2019-05-20|1495.89
#2019-05-21|1495.00
#2019-05-22|1498.38
#2019-05-23|1490.16
#2019-05-24|1510.28
#2019-05-27|1517.64
#2019-05-28|1511.90
#2019-05-29|1503.68
#2019-05-30|1514.88
#2019-05-31|1520.82
#2019-06-03|1527.29
#2019-06-04|1525.60
#2019-06-05|1527.80
#2019-06-06|1520.52
#2019-06-07|1521.95
#2019-06-10|1533.97
#2019-06-11|1542.87
#2019-06-12|1532.08
#2019-06-13|1530.15
#2019-06-14|1522.51
#2019-06-17|1515.44
#2019-06-18|1525.08
#2019-06-19|1542.29
#2019-06-20|1561.50
#2019-06-21|1554.95
#2019-06-24|1558.18
#2019-06-25|1551.46
#2019-06-26|1559.09
#2019-06-27|1571.14
#2019-06-28|1570.86
#2019-07-01|1578.55
#2019-07-02|1577.87
#2019-07-03|1574.94
#2019-07-04|1578.59
#2019-07-05|1576.84
#2019-07-08|1552.52
#2019-07-09|1548.54
#2019-07-10|1551.52
#2019-07-11|1563.70
#2019-07-12|1561.40
#2019-07-15|1564.08
#2019-07-16|1565.89
#2019-07-17|1564.51
#2019-07-18|1556.22
#2019-07-19|1556.73
#2019-07-22|1540.80
#2019-07-23|1536.32
#2019-07-24|1532.37
#2019-07-25|1540.31
#2019-07-26|1538.30
#2019-07-29|1529.98
#2019-07-30|1523.02
#2019-07-31|1517.17
#2019-08-01|1500.53
#2019-08-02|1479.14
#2019-08-05|1440.82
#2019-08-06|1435.87
#2019-08-07|1431.04
#2019-08-08|1441.83
#2019-08-09|1447.21
#2019-08-12|1444.11
#2019-08-13|1413.54
#2019-08-14|1420.10
#2019-08-15|1419.53
#2019-08-16|1428.41
#2019-08-19|1432.78
#2019-08-20|1422.69
#2019-08-21|1418.98
#2019-08-22|1407.38
#2019-08-23|1410.53
#2019-08-26|1412.80
#2019-08-27|1417.84
#2019-08-28|1411.99
#2019-08-29|1405.62
#2019-08-30|1423.10
#2019-09-02|1419.37
#2019-09-03|1394.35
#2019-09-04|1416.47
#2019-09-05|1425.33
#2019-09-06|1435.65
#2019-09-09|1440.74
#2019-09-10|1445.31
#2019-09-11|1466.92
#2019-09-12|1473.20
#2019-09-13|1484.78
#2019-09-16|1466.47
#2019-09-17|1445.77
#2019-09-18|1450.29
#2019-09-19|1439.11
#2019-09-20|1477.00
#2019-09-23|1495.23
#2019-09-24|1484.61
#2019-09-25|1471.48
#2019-09-26|1485.76
#2019-09-27|1482.48
#2019-09-30|1472.73
#2019-10-01|1468.56
#2019-10-02|1460.57
#2019-10-03|1454.32
#2019-10-04|1439.52
#2019-10-07|1439.63
#2019-10-08|1444.61
#2019-10-09|1457.10
#2019-10-10|1448.38
#2019-10-11|1461.54
#2019-10-14|1472.39
#2019-10-15|1477.78
#2019-10-16|1482.56
#2019-10-17|1493.12
#2019-10-18|1492.68
#2019-10-21|1494.60
#2019-10-22|1505.70
#2019-10-23|1505.56
#2019-10-24|1507.68
#2019-10-25|1506.09
#2019-10-28|1511.77
#2019-10-29|1517.89
#2019-10-30|1521.19
#2019-10-31|1526.29
#2019-11-01|1534.78
#2019-11-04|1549.28
#2019-11-05|1557.50
#2019-11-06|1558.07
#2019-11-07|1564.48
#2019-11-08|1560.68
#2019-11-11|1543.82
#2019-11-12|1547.67
#2019-11-13|1523.15
#2019-11-14|1523.90
#2019-11-15|1533.54
#2019-11-18|1540.07
#2019-11-19|1554.24
#2019-11-20|1551.04
#2019-11-21|1540.67
#2019-11-22|1541.11
#2019-11-25|1550.59
#2019-11-26|1553.47
#2019-11-27|1560.69
#2019-11-28|1555.88
#2019-11-29|1537.42
#2019-12-02|1538.26
#2019-12-03|1532.11
#2019-12-04|1531.72
#2019-12-05|1534.38
#2019-12-06|1536.95
#2019-12-09|1540.52
#2019-12-10|1539.75
#2019-12-11|1546.67
#2019-12-12|1556.73
#2019-12-13|1577.19
#2019-12-16|1567.72
#2019-12-17|1588.47
#2019-12-18|1601.69
#2019-12-19|1599.31
#2019-12-20|1601.45
#2019-12-23|1606.85
#2019-12-24|1600.75
#2019-12-25|1601.59
#2019-12-26|1597.13
#2019-12-27|1611.30
#2019-12-30|1612.00
#2019-12-31|1604.79
#2020-01-01|1604.65
#2020-01-02|1616.27
#2020-01-03|1604.89
#2020-01-06|1578.84
#2020-01-07|1582.10
#2020-01-08|1568.32
#2020-01-09|1596.57
#2020-01-10|1603.46
#2020-01-13|1613.89
#2020-01-14|1611.23
#2020-01-15|1606.91
#2020-01-16|1607.41
#2020-01-17|1611.85
#2020-01-20|1592.09
#2020-01-21|1571.55
#2020-01-22|1575.00
#2020-01-23|1571.29
#2020-01-24|1575.43
#2020-01-27|1563.59
#2020-01-28|1560.20
#2020-01-29|1543.32
#2020-01-30|1516.31
#2020-01-31|1509.93
#2020-02-03|1495.39
#2020-02-04|1519.58
#2020-02-05|1533.69
#2020-02-06|1554.34
#2020-02-07|1550.12
#2020-02-10|1543.96
#2020-02-11|1557.09
#2020-02-12|1565.10
#2020-02-13|1559.16
#2020-02-14|1556.25
#2020-02-17|1558.81
#2020-02-18|1547.19
#2020-02-19|1559.75
#2020-02-20|1554.39
#2020-02-21|1544.16
#2020-02-24|1511.25
#2020-02-25|1511.87
#2020-02-26|1496.68
#2020-02-27|1504.69
#2020-02-28|1468.39
#2020-03-02|1466.05
#2020-03-03|1476.84
#2020-03-04|1475.48
#2020-03-05|1486.09
#2020-03-06|1445.04
#2020-03-09|1381.98
#2020-03-10|1402.34
#2020-03-11|1404.64
#2020-03-12|1322.12
#2020-03-13|1332.33
#2020-03-16|1259.25
#2020-03-17|1228.35
#2020-03-18|1181.07
#2020-03-19|1132.45
#2020-03-20|1175.66
#2020-03-23|1078.87
#2020-03-24|1116.30
#2020-03-25|1161.19
#2020-03-26|1188.27
#2020-03-27|1209.17
#2020-03-30|1174.62
#2020-03-31|1197.32
#2020-04-01|1166.21
#2020-04-02|1166.03
#2020-04-03|1149.38
#2020-04-06|1162.99
#2020-04-07|1207.07
#2020-04-08|1193.29
#2020-04-09|1216.76
#2020-04-10|1219.56
#2020-04-13|1210.14
#2020-04-14|1221.67
#2020-04-15|1210.59
#2020-04-16|1195.49
#2020-04-17|1229.92
#2020-04-20|1226.67
#2020-04-21|1191.60
#2020-04-22|1193.48
#2020-04-23|1206.19
#2020-04-24|1189.14
#2020-04-27|1211.54
#2020-04-28|1224.58
#2020-04-29|1244.19
#2020-04-30|1270.27
#2020-05-01|1270.27
#2020-05-04|1207.83
#2020-05-05|1206.79
#2020-05-06|1215.63
#2020-05-07|1206.52
#2020-05-08|1213.19
#2020-05-11|1215.62
#2020-05-12|1202.92
#2020-05-13|1214.25
#2020-05-14|1192.10
#2020-05-15|1185.65
#2020-05-18|1166.53
#2020-05-19|1181.84
#2020-05-20|1192.44
#2020-05-21|1192.86
#2020-05-22|1160.00
#2020-05-25|1163.16
#2020-05-26|1174.73
#2020-05-27|1196.04
#2020-05-28|1216.58
#2020-05-29|1219.86
#2020-06-01|1247.59
#2020-06-02|1270.30
#2020-06-03|1297.12
#2020-06-04|1299.58
#2020-06-05|1318.20
#2020-06-08|1318.29
#2020-06-09|1312.63
#2020-06-10|1318.33
#2020-06-11|1288.27
#2020-06-12|1277.63
#2020-06-15|1246.76
#2020-06-16|1273.56
#2020-06-17|1272.57
#2020-06-18|1276.50
#2020-06-19|1285.67
#2020-06-22|1279.97
#2020-06-23|1293.30
#2020-06-24|1282.64
#2020-06-25|1281.87
#2020-06-26|1280.28
#2020-06-29|1279.44
#2020-06-30|1280.04
#2020-07-01|1291.33
#2020-07-02|1309.86
#2020-07-03|1315.51
#2020-07-06|1358.36
#2020-07-07|1355.88
#2020-07-08|1360.55
#2020-07-09|1358.42
#2020-07-10|1336.98
#2020-07-13|1326.85
#2020-07-14|1311.97
#2020-07-15|1305.60
#2020-07-16|1305.48
#2020-07-17|1312.54
#2020-07-20|1316.38
#2020-07-21|1325.33
#2020-07-22|1319.89
#2020-07-23|1322.37
#2020-07-24|1301.39
#2020-07-27|1289.83
#2020-07-28|1293.53
#2020-07-29|1291.91
#2020-07-30|1279.84
#2020-07-31|1270.93
#2020-08-03|1250.38
#2020-08-04|1275.72
#2020-08-05|1275.68
#2020-08-06|1279.61
#2020-08-07|1272.55
#2020-08-10|1275.86
#2020-08-11|1293.28
#2020-08-12|1300.90
#2020-08-13|1302.68
#2020-08-14|1293.78
#2020-08-17|1301.39
#2020-08-18|1312.04
#2020-08-19|1312.73
#2020-08-20|1289.94
#2020-08-21|1298.47
#2020-08-24|1308.41
#2020-08-25|1315.12
#2020-08-26|1314.66
#2020-08-27|1314.27
#2020-08-28|1325.15
#2020-08-31|1295.60
#2020-09-01|1300.89
#2020-09-02|1292.44
#2020-09-03|1284.17
#2020-09-04|1277.49
#2020-09-07|1273.46
#2020-09-08|1287.45
#2020-09-09|1271.89
#2020-09-10|1260.32
#2020-09-11|1258.22
#2020-09-14|1253.70
#2020-09-15|1259.84
#2020-09-16|1260.51
#2020-09-17|1248.70
#2020-09-18|1247.68
#2020-09-21|1230.09
#2020-09-22|1215.54
#2020-09-23|1206.81
#2020-09-24|1177.53
#2020-09-25|1191.31
#2020-09-28|1209.24
#2020-09-29|1197.57
#2020-09-30|1200.41
#2020-10-01|1220.59
#2020-10-02|1217.84
#2020-10-05|1220.58
#2020-10-06|1234.61
#2020-10-07|1238.50
#2020-10-08|1248.92
#2020-10-09|1260.38
#2020-10-12|1278.56
#2020-10-13|1273.90
#2020-10-14|1280.46
#2020-10-15|1261.40
#2020-10-16|1288.01
#2020-10-19|1308.29
#2020-10-20|1304.43
#2020-10-21|1317.78
#2020-10-22|1326.05
#2020-10-23|1330.20
#2020-10-26|1324.35
#2020-10-27|1321.92
#2020-10-28|1305.00
#2020-10-29|1295.12
#2020-10-30|1278.46
#2020-11-02|1313.27
#2020-11-03|1336.90
#2020-11-04|1335.52
#2020-11-05|1367.31
#2020-11-06|1389.55
#2020-11-09|1413.11
#2020-11-10|1460.59
#2020-11-11|1485.46
#2020-11-12|1460.84
#2020-11-13|1452.65
#2020-11-16|1456.63
#2020-11-17|1480.50
#2020-11-18|1495.59
#2020-11-19|1471.39
#2020-11-20|1475.17
#2020-11-23|1480.14
#2020-11-24|1485.25
#2020-11-25|1485.13
#2020-11-26|1499.61
#2020-11-27|1510.84
#2020-11-30|1492.24
#2020-12-01|1517.15
#2020-12-02|1511.03
#2020-12-03|1504.09
#2020-12-04|1516.63
#2020-12-07|1508.20
#2020-12-08|1501.36
#2020-12-09|1517.47
#2020-12-10|1508.74
#2020-12-11|1519.70
#2020-12-14|1516.56
#2020-12-15|1512.69
#2020-12-16|1521.97
#2020-12-17|1523.54
#2020-12-18|1510.03
#2020-12-21|1479.07
#2020-12-22|1473.80
#2020-12-23|1470.69
#2020-12-24|1493.19
#2020-12-25|1494.79
#2020-12-28|1515.10
#2020-12-29|1529.69
#2020-12-30|1538.38
#2020-12-31|1539.20
#2021-01-01|1536.83
#2021-01-04|1529.31
#2021-01-05|1539.02
#2021-01-06|1540.18
#2021-01-07|1554.28
#2021-01-08|1567.51
#2021-01-11|1581.54
#2021-01-12|1589.69
#2021-01-13|1598.54
#2021-01-14|1595.78
#2021-01-15|1597.88
#2021-01-18|1589.26
#2021-01-19|1605.25
#2021-01-20|1605.11
#2021-01-21|1607.52
#2021-01-22|1572.77
#2021-01-25|1580.57
#2021-01-26|1570.97
#2021-01-27|1555.39
#2021-01-28|1539.80
#2021-01-29|1528.92
#2021-02-01|1580.49
#2021-02-02|1599.57
#2021-02-03|1610.77
#2021-02-04|1619.14
#2021-02-05|1631.91
#2021-02-08|1642.62
#2021-02-09|1648.73
#2021-02-10|1653.34
#2021-02-11|1658.76
#2021-02-12|1665.97
#2021-02-15|1685.00
#2021-02-16|1690.89
#2021-02-17|1692.15
#2021-02-18|1670.88
#2021-02-19|1656.92
#2021-02-22|1649.99
#2021-02-23|1666.34
#2021-02-24|1676.58
#2021-02-25|1690.56
#2021-02-26|1627.81
#2021-03-01|1639.77
#2021-03-02|1636.66
#2021-03-03|1691.21
#2021-03-04|1671.00
#2021-03-05|1673.03
#2021-03-08|1669.73
#2021-03-09|1678.51
#2021-03-10|1684.03
#2021-03-11|1692.73
#2021-03-12|1681.04
#2021-03-15|1689.28
#2021-03-16|1682.64
#2021-03-17|1672.00
#2021-03-18|1672.05
#2021-03-19|1658.05
#2021-03-22|1658.57
#2021-03-23|1662.59
#2021-03-24|1636.35
#2021-03-25|1629.50
#2021-03-26|1645.56
#2021-03-29|1659.00
#2021-03-30|1660.35
#2021-03-31|1639.04
#2021-04-01|1644.22
#2021-04-02|1644.17
#2021-04-05|1621.97
#2021-04-06|1619.04
#2021-04-07|1616.09
#2021-04-08|1612.99
#2021-04-09|1605.11
#2021-04-12|1573.07
#2021-04-13|1593.43
#2021-04-14|1601.87
#2021-04-15|1607.81
#2021-04-16|1612.66
#2021-04-19|1609.42
#2021-04-20|1613.10
#2021-04-21|1603.58
#2021-04-22|1612.60
#2021-04-23|1614.55
#2021-04-26|1616.89
#2021-04-27|1623.86
#2021-04-28|1644.58
#2021-04-29|1648.81
#2021-04-30|1613.57
#2021-05-03|1603.39
#2021-05-04|1596.24
#2021-05-05|1611.06
#2021-05-06|1619.60
#2021-05-07|1632.35
#2021-05-10|1645.20
#2021-05-11|1627.28
#2021-05-12|1608.82
#2021-05-13|1600.94
#2021-05-14|1608.79
#2021-05-17|1626.80
#2021-05-18|1647.85
#2021-05-19|1637.09
#2021-05-20|1621.30
#2021-05-21|1647.30
#2021-05-24|1652.26
#2021-05-25|1664.68
#2021-05-26|1672.81
#2021-05-27|1673.89
#2021-05-28|1688.98
#2021-05-31|1697.69
#2021-06-01|1691.37
#2021-06-02|1688.74
#2021-06-03|1689.99
#2021-06-04|1683.83
#2021-06-07|1682.85
#2021-06-08|1679.55
#2021-06-09|1675.16
#2021-06-10|1679.64
#2021-06-11|1678.95
#2021-06-14|1675.45
#2021-06-15|1669.12
#2021-06-16|1666.36
#2021-06-17|1647.71
#2021-06-18|1642.28
#2021-06-21|1633.88
#2021-06-22|1634.85
#2021-06-23|1632.93
#2021-06-24|1638.24
#2021-06-25|1655.45
#2021-06-28|1644.33
#2021-06-29|1632.17
#2021-06-30|1628.00
#2021-07-01|1624.82
#2021-07-02|1619.19
#2021-07-05|1631.65
#2021-07-06|1639.12
#2021-07-07|1634.94
#2021-07-08|1610.92
#2021-07-09|1603.26
#2021-07-12|1607.79
#2021-07-13|1620.60
#2021-07-14|1609.00
#2021-07-15|1629.74
#2021-07-16|1627.62
#2021-07-19|1603.43
#2021-07-20|1585.24
#2021-07-21|1581.66
#2021-07-22|1601.29
#2021-07-23|1602.67
#2021-07-26|1591.58
#2021-07-27|1588.69
#2021-07-28|1588.97
#2021-07-29|1586.86
#2021-07-30|1577.16
#2021-08-02|1587.10
#2021-08-03|1604.62
#2021-08-04|1619.89
#2021-08-05|1620.08
#2021-08-06|1613.40
#2021-08-09|1624.79
#2021-08-10|1622.92
#2021-08-11|1630.31
#2021-08-12|1629.99
#2021-08-13|1635.24
#2021-08-16|1635.31
#2021-08-17|1630.25
#2021-08-18|1638.94
#2021-08-19|1626.46
#2021-08-20|1615.67
#2021-08-23|1630.93
#2021-08-24|1646.70
#2021-08-25|1646.79
#2021-08-26|1641.91
#2021-08-27|1655.95
#2021-08-30|1674.64
#2021-08-31|1688.37
#2021-09-01|1689.58
#2021-09-02|1692.76
#2021-09-03|1698.21
#2021-09-06|1696.52
#2021-09-07|1693.65
#2021-09-08|1692.47
#2021-09-09|1691.96
#2021-09-10|1703.54
#2021-09-13|1697.90
#2021-09-14|1687.74
#2021-09-15|1690.74
#2021-09-16|1698.92
#2021-09-17|1696.78
#2021-09-20|1658.31
#2021-09-21|1660.22
#2021-09-22|1650.21
#2021-09-23|1684.09
#2021-09-24|1682.35
#2021-09-27|1686.20
#2021-09-28|1680.45
#2021-09-29|1687.13
#2021-09-30|1686.35
#2021-10-01|1679.31
#2021-10-04|1679.23
#2021-10-05|1680.91
#2021-10-06|1676.77
#2021-10-07|1693.01
#2021-10-08|1691.85
#2021-10-11|1703.58
#2021-10-12|1708.03
#2021-10-13|1716.48
#2021-10-14|1734.36
#2021-10-15|1738.27
#2021-10-18|1740.10
#2021-10-19|1747.12
#2021-10-20|1751.74
#2021-10-21|1758.88
#2021-10-22|1765.32
#2021-10-25|1778.65
#2021-10-26|1781.28
#2021-10-27|1768.87
#2021-10-28|1740.36
#2021-10-29|1733.76
#2021-11-01|1745.02
#2021-11-02|1741.24
#2021-11-03|1735.76
#2021-11-04|1737.14
#2021-11-05|1732.23
#2021-11-08|1745.21
#2021-11-09|1741.87
#2021-11-10|1730.79
#2021-11-11|1730.43
#2021-11-12|1733.65
#2021-11-15|1734.98
#2021-11-16|1732.08
#2021-11-17|1730.19
#2021-11-18|1728.07
#2021-11-19|1726.19
#2021-11-22|1710.97
#2021-11-23|1707.33
#2021-11-24|1712.71
#2021-11-25|1710.40
#2021-11-26|1667.11
#2021-11-29|1659.08
#2021-11-30|1647.44
#2021-12-01|1668.70
#2021-12-02|1684.98
#2021-12-03|1682.44
#2021-12-06|1676.27
#2021-12-07|1700.41
#2021-12-08|1708.73
#2021-12-09|1711.71
#2021-12-10|1706.40
#2021-12-13|1700.90
#2021-12-14|1692.88
#2021-12-15|1687.59
#2021-12-16|1685.16
#2021-12-17|1677.11
#2021-12-20|1651.22
#2021-12-21|1658.40
#2021-12-22|1666.24
#2021-12-23|1677.68
#2021-12-24|1676.19
#2021-12-27|1682.63
#2021-12-28|1695.61
#2021-12-29|1693.52
#2021-12-30|1695.14
#2021-12-31|1702.55
#2022-01-03|1722.73
#2022-01-04|1736.21
#2022-01-05|1764.19
#2022-01-06|1750.50
#2022-01-07|1771.18
#2022-01-10|1795.16
#2022-01-11|1809.19
#2022-01-12|1813.88
#2022-01-13|1824.01
#2022-01-14|1816.74
#2022-01-17|1807.26
#2022-01-18|1806.64
#2022-01-19|1800.43
#2022-01-20|1804.42
#2022-01-21|1804.04
#2022-01-24|1789.34
#2022-01-25|1793.43
#2022-01-26|1797.37
#2022-01-27|1797.87
#2022-01-28|1789.98
#2022-01-31|1797.08
#2022-02-01|1805.14
#2022-02-02|1821.03
#2022-02-03|1815.01
#2022-02-04|1825.76
#2022-02-07|1829.34
#2022-02-08|1836.12
#2022-02-09|1858.87
#2022-02-10|1866.90
#2022-02-11|1860.54
#2022-02-14|1823.05
#2022-02-15|1830.37
#2022-02-16|1840.68
#2022-02-17|1834.36
#2022-02-18|1838.36
#2022-02-21|1844.67
#2022-02-22|1819.77
#2022-02-23|1825.87
#2022-02-24|1755.37
#2022-02-25|1774.05
#2022-02-28|1777.33
#2022-03-01|1781.07
#2022-03-02|1750.77
#2022-03-03|1749.75
#2022-03-04|1732.30
#2022-03-07|1669.86
#2022-03-08|1659.69
#2022-03-09|1674.93
#2022-03-10|1709.64
#2022-03-11|1703.73
#2022-03-14|1719.43
#2022-03-15|1695.01
#2022-03-16|1721.35
#2022-03-17|1769.77
#2022-03-18|1774.07
#2022-03-21|1754.06
#2022-03-22|1767.08
#2022-03-23|1767.89
#2022-03-24|1758.46
#2022-03-25|1758.25
#2022-03-28|1764.88
#2022-03-29|1769.48
#2022-03-30|1794.65
#2022-03-31|1805.01
#2022-04-01|1822.90
#2022-04-04|1853.95
#2022-04-05|1845.67
#2022-04-06|1833.22
#2022-04-07|1821.31
#2022-04-08|1829.55
#2022-04-11|1817.53
#2022-04-12|1811.35
#2022-04-13|1808.59
#2022-04-14|1798.15
#2022-04-15|1796.60
#2022-04-18|1769.54
#2022-04-19|1743.60
#2022-04-20|1751.62
#2022-04-21|1763.26
#2022-04-22|1750.72
#2022-04-25|1727.29
#2022-04-26|1733.46
#2022-04-27|1719.19
#2022-04-28|1739.09
#2022-04-29|1737.47
#2022-05-02|1738.32
#2022-05-03|1733.55
#2022-05-04|1722.06
#2022-05-05|1713.65
#2022-05-06|1679.67
#2022-05-09|1649.56
#2022-05-10|1652.27
#2022-05-11|1654.99
#2022-05-12|1610.92
#2022-05-13|1607.36
#2022-05-16|1614.02
#2022-05-17|1636.06
#2022-05-18|1646.00
#2022-05-19|1620.15
#2022-05-20|1655.72
#2022-05-23|1654.03
#2022-05-24|1654.90
#2022-05-25|1660.20
#2022-05-26|1674.03
#2022-05-27|1705.90
#2022-05-30|1714.32
#2022-05-31|1721.34
#2022-06-01|1712.50
#2022-06-02|1699.33
#2022-06-03|1695.60
#2022-06-06|1697.95
#2022-06-07|1681.76
#2022-06-08|1681.63
#2022-06-09|1680.72
#2022-06-10|1658.77
#2022-06-13|1624.68
#2022-06-14|1628.74
#2022-06-15|1630.52
#2022-06-16|1617.25
#2022-06-17|1614.49
#2022-06-20|1614.00
#2022-06-21|1641.21
#2022-06-22|1616.89
#2022-06-23|1625.05
#2022-06-24|1636.55
#2022-06-27|1643.88
#2022-06-28|1642.96
#2022-06-29|1627.89
#2022-06-30|1627.13
#2022-07-01|1624.72
#2022-07-04|1624.01
#2022-07-05|1623.15
#2022-07-06|1616.09
#2022-07-07|1623.98
#2022-07-08|1630.81
#2022-07-11|1625.90
#2022-07-12|1608.33
#2022-07-13|1593.72
#2022-07-14|1578.96
#2022-07-15|1565.90
#2022-07-18|1594.91
#2022-07-19|1596.44
#2022-07-20|1609.55
#2022-07-21|1610.29
#2022-07-22|1627.55
#2022-07-25|1633.30
#2022-07-26|1633.12
#2022-07-27|1640.71
#2022-07-28|1655.45
#2022-07-29|1661.99
#2022-08-01|1669.21
#2022-08-02|1663.79
#2022-08-03|1654.67
#2022-08-04|1654.49
#2022-08-05|1668.91
#2022-08-08|1676.31
#2022-08-09|1682.30
#2022-08-10|1679.85
#2022-08-11|1705.07
#2022-08-12|1710.05
#2022-08-15|1704.47
#2022-08-16|1707.68
#2022-08-17|1715.93
#2022-08-18|1710.96
#2022-08-19|1698.49
#2022-08-22|1680.14
#2022-08-23|1675.50
#2022-08-24|1677.71
#2022-08-25|1688.22
#2022-08-26|1692.56
#2022-08-29|1671.39
#2022-08-30|1697.43
#2022-08-31|1703.25
#2022-09-01|1687.76
#2022-09-02|1685.25
#2022-09-05|1692.79
#2022-09-06|1687.93
#2022-09-07|1674.79
#2022-09-08|1689.96
#2022-09-09|1705.90
#2022-09-12|1711.60
#2022-09-13|1719.63
#2022-09-14|1708.23
#2022-09-15|1708.18
#2022-09-16|1690.97
#2022-09-19|1694.34
#2022-09-20|1702.69
#2022-09-21|1692.29
#2022-09-22|1667.04
#2022-09-23|1648.84
#2022-09-26|1617.53
#2022-09-27|1602.19
#2022-09-28|1574.48
#2022-09-29|1569.61
#2022-09-30|1598.84
#2022-10-03|1571.00
#2022-10-04|1597.91
#2022-10-05|1618.64
#2022-10-06|1618.75
#2022-10-07|1603.25
#2022-10-10|1591.30
#2022-10-11|1571.09
#2022-10-12|1575.54
#2022-10-13|1555.73
#2022-10-14|1565.61
#2022-10-17|1574.86
#2022-10-18|1586.49
#2022-10-19|1580.47
#2022-10-20|1584.75
#2022-10-21|1602.61
#2022-10-24|1593.26
#2022-10-25|1599.26
#2022-10-26|1598.19
#2022-10-27|1605.66
#2022-10-28|1596.67
#2022-10-31|1588.84
#2022-11-01|1595.56
#2022-11-02|1593.95
#2022-11-03|1583.49
#2022-11-04|1600.74
#2022-11-07|1626.77
#2022-11-08|1627.92
#2022-11-09|1640.27
#2022-11-10|1626.60
#2022-11-11|1684.01
#2022-11-14|1679.05
#2022-11-15|1697.28
#2022-11-16|1687.85
#2022-11-17|1677.97
#2022-11-18|1670.90
#2022-11-21|1666.74
#2022-11-22|1678.45
#2022-11-23|1685.25
#2022-11-24|1709.47
#2022-11-25|1714.79
#2022-11-28|1702.63
#2022-11-29|1723.74
#2022-11-30|1742.96
#2022-12-01|1743.66
#2022-12-02|1729.34
#2022-12-05|1737.27
#2022-12-06|1721.03
#2022-12-07|1709.84
#2022-12-08|1723.61
#2022-12-09|1734.13
#2022-12-12|1732.03
#2022-12-13|1733.77
#2022-12-14|1745.78
#2022-12-15|1726.31
#2022-12-16|1723.08
#2022-12-19|1723.72
#2022-12-20|1715.41
#2022-12-21|1707.07
#2022-12-22|1712.83
#2022-12-23|1693.41
#2022-12-26|1710.05
#2022-12-27|1711.49
#2022-12-28|1724.23
#2022-12-29|1731.59
#2022-12-30|1731.21
#2023-01-02|1733.89
#2023-01-03|1741.31
#2023-01-04|1742.56
#2023-01-05|1739.29
#2023-01-06|1733.07
#2023-01-09|1755.94
#2023-01-10|1745.36
#2023-01-11|1748.88
#2023-01-12|1752.74
#2023-01-13|1767.64
#2023-01-16|1772.02
#2023-01-17|1770.25
#2023-01-18|1782.22
#2023-01-19|1778.74
#2023-01-20|1789.55
#2023-01-23|1790.76
#2023-01-24|1788.32
#2023-01-25|1771.44
#2023-01-26|1785.68
#2023-01-27|1772.76
#2023-01-30|1769.57
#2023-01-31|1751.93
#2023-02-01|1756.83
#2023-02-02|1754.68
#2023-02-03|1769.07
#2023-02-06|1742.59
#2023-02-07|1744.10
#2023-02-08|1749.81
#2023-02-09|1749.15
#2023-02-10|1747.27
#2023-02-13|1739.76
#2023-02-14|1750.63
#2023-02-15|1739.72
#2023-02-16|1737.06
#2023-02-17|1727.12
#2023-02-20|1734.04
#2023-02-21|1728.40
#2023-02-22|1708.53
#2023-02-23|1712.11
#2023-02-24|1702.15
#2023-02-27|1704.82
#2023-02-28|1699.55
#2023-03-01|1719.81
#2023-03-02|1712.62
#2023-03-03|1731.28
#2023-03-06|1735.32
#2023-03-07|1741.87
#2023-03-08|1733.00
#2023-03-09|1722.93
#2023-03-10|1696.83
#2023-03-13|1692.98
#2023-03-14|1667.74
#2023-03-15|1675.56
#2023-03-16|1667.86
#2023-03-17|1690.77
#2023-03-20|1679.87
#2023-03-21|1691.79
#2023-03-22|1704.38
#2023-03-23|1710.79
#2023-03-24|1707.43
#2023-03-27|1699.19
#2023-03-28|1711.44
#2023-03-29|1725.27
#2023-03-30|1722.52
#2023-03-31|1733.50
#2023-04-03|1736.87
#2023-04-04|1723.25
#2023-04-05|1730.32
#2023-04-06|1731.96
#2023-04-07|1731.30
#2023-04-10|1728.68
#2023-04-11|1744.57
#2023-04-12|1754.04
#2023-04-13|1767.39
#2023-04-14|1774.46
#2023-04-17|1778.92
#2023-04-18|1777.50
#2023-04-19|1770.03
#2023-04-20|1771.55
#2023-04-21|1768.30
#2023-04-24|1774.75
#2023-04-25|1772.89
#2023-04-26|1777.51
#2023-04-27|1781.83
#2023-04-28|1782.72
#2023-05-01|1782.72
#2023-05-02|1785.44
#2023-05-03|1778.94
#2023-05-04|1809.24
#2023-05-05|1802.41
#2023-05-08|1831.00
#2023-05-09|1820.80
#2023-05-10|1812.41
#2023-05-11|1810.64
#2023-05-12|1798.33
#2023-05-15|1809.19
#2023-05-16|1807.87
#2023-05-17|1795.68
#2023-05-18|1806.75
#2023-05-19|1812.46
#2023-05-22|1811.64
#2023-05-23|1805.29
#2023-05-24|1790.46
#2023-05-25|1775.83
#2023-05-26|1783.92
#2023-05-29|1792.99
#2023-05-30|1790.61
#2023-05-31|1776.53
#2023-06-01|1767.93
#2023-06-02|1782.82
#2023-06-05|1790.73
#2023-06-06|1790.94
#2023-06-07|1797.82
#2023-06-08|1799.53
#2023-06-09|1804.45
#2023-06-12|1800.42
#2023-06-13|1800.36
#2023-06-14|1790.87
#2023-06-15|1783.33
#2023-06-16|1794.61
#2023-06-19|1788.40
#2023-06-20|1787.69
#2023-06-21|1791.01
#2023-06-22|1788.25
#2023-06-23|1778.45
#2023-06-26|1777.50
#2023-06-27|1791.18
#2023-06-28|1793.98
#2023-06-29|1791.90
#2023-06-30|1799.03
#2023-07-03|1816.24
#2023-07-04|1815.03
#2023-07-05|1799.44
#2023-07-06|1777.28
#2023-07-07|1756.54
#2023-07-10|1756.67
#2023-07-11|1763.44
#2023-07-12|1770.19
#2023-07-13|1782.41
#2023-07-14|1796.91
#2023-07-17|1809.46
#2023-07-18|1803.79
#2023-07-19|1803.78
#2023-07-20|1820.39
#2023-07-21|1818.78
#2023-07-24|1804.54
#2023-07-25|1826.85
#2023-07-26|1831.73
#2023-07-27|1832.11
#2023-07-28|1826.95
#2023-07-31|1835.17
#2023-08-01|1831.05
#2023-08-02|1800.09
#2023-08-03|1787.37
#2023-08-04|1789.50
#2023-08-07|1793.89
#2023-08-08|1784.94
#2023-08-09|1793.59
#2023-08-10|1787.23
#2023-08-11|1772.02
#2023-08-14|1754.99
#2023-08-15|1746.82
#2023-08-16|1734.82
#2023-08-17|1725.70
#2023-08-18|1723.14
#2023-08-21|1719.43
#2023-08-22|1725.62
#2023-08-23|1735.27
#2023-08-24|1738.91
#2023-08-25|1732.15
#2023-08-28|1742.73
#2023-08-29|1753.20
#2023-08-30|1747.24
#2023-08-31|1739.33
#2023-09-01|1747.69
#2023-09-04|1766.47
#2023-09-05|1752.41
#2023-09-06|1751.66
#2023-09-07|1753.96
#2023-09-08|1760.35
#2023-09-11|1768.50
#2023-09-12|1769.08
#2023-09-13|1774.10
#2023-09-14|1783.18
#2023-09-15|1787.98
#2023-09-18|1774.47
#2023-09-19|1780.06
#2023-09-20|1764.86
#2023-09-21|1744.93
#2023-09-22|1748.75
#2023-09-25|1744.02
#2023-09-26|1731.15
#2023-09-27|1732.87
#2023-09-28|1726.21
#2023-09-29|1739.03
#2023-10-02|1738.55
#2023-10-03|1715.01
#2023-10-04|1707.75
#2023-10-05|1713.59
#2023-10-06|1724.96
#2023-10-09|1715.44
#2023-10-10|1727.85
#2023-10-11|1742.65
#2023-10-12|1766.61
#2023-10-13|1751.63
#2023-10-16|1746.80
#2023-10-17|1752.11
#2023-10-18|1738.51
#2023-10-19|1716.91
#2023-10-20|1716.71
#2023-10-23|1701.96
#2023-10-24|1698.84
#2023-10-25|1696.76
#2023-10-26|1679.75
#2023-10-27|1695.14
#2023-10-30|1691.96
#2023-10-31|1686.04
#2023-11-01|1682.26
#2023-11-02|1700.47
#2023-11-03|1717.95
#2023-11-06|1735.99
#2023-11-07|1726.08
#2023-11-08|1721.87
#2023-11-09|1721.73
#2023-11-10|1712.93
#2023-11-13|1717.02
#2023-11-14|1720.57
#2023-11-15|1754.51
#2023-11-16|1751.88
#2023-11-17|1739.46
#2023-11-20|1746.88
#2023-11-21|1752.23
#2023-11-22|1747.05
#2023-11-23|1754.72
#2023-11-24|1751.38
#2023-11-27|1751.25
#2023-11-28|1753.06
#2023-11-29|1760.93
#2023-11-30|1761.03
#2023-12-01|1759.29
#2023-12-04|1790.49
#2023-12-05|1792.10
#2023-12-06|1792.33
#2023-12-07|1788.77
#2023-12-08|1797.67
#2023-12-11|1792.25
#2023-12-12|1796.10
#2023-12-13|1788.74
#2023-12-14|1818.82
#2023-12-15|1835.38
#2023-12-18|1826.25
#2023-12-19|1822.95
#2023-12-20|1813.75
#2023-12-21|1823.86
#2023-12-22|1821.38
#2023-12-25|1822.01
#2023-12-26|1828.88
#2023-12-27|1845.25
#2023-12-28|1864.62
#2023-12-29|1863.63
#2024-01-01|1861.99
#2024-01-02|1845.11
#2024-01-03|1835.92
#2024-01-04|1851.86
#2024-01-05|1853.72
#2024-01-08|1835.36
#2024-01-09|1832.61
#2024-01-10|1829.09
#2024-01-11|1833.91
#2024-01-12|1838.78
#2024-01-15|1846.87
#2024-01-16|1833.28
#2024-01-17|1771.19
#2024-01-18|1764.73
#2024-01-19|1768.30
#2024-01-22|1760.68
#2024-01-23|1756.67
#2024-01-24|1770.63
#2024-01-25|1770.90
#2024-01-26|1770.90
#2024-01-29|1791.81
#2024-01-30|1784.24
#2024-01-31|1792.69
#2024-02-01|1796.48
#2024-02-02|1795.79
#2024-02-05|1785.75
#2024-02-06|1800.50
#2024-02-07|1804.09
#2024-02-08|1782.70
#2024-02-09|1788.05
#2024-02-12|1781.44
#2024-02-13|1790.54
#2024-02-14|1799.98
#2024-02-15|1811.09
#2024-02-16|1820.50
#2024-02-19|1822.44
#2024-02-20|1844.81
#2024-02-21|1852.65
#2024-02-22|1856.67
#2024-02-23|1851.18
#2024-02-26|1841.46
#2024-02-27|1844.94
#2024-02-28|1831.34
#2024-02-29|1833.27
#2024-03-01|1850.08
#2024-03-04|1851.66
#2024-03-05|1848.59
#2024-03-06|1864.84
#2024-03-07|1867.44
#2024-03-08|1878.27
#2024-03-11|1871.08
#2024-03-12|1880.99
#2024-03-13|1876.32
#2024-03-14|1880.24
#2024-03-15|1866.16
#2024-03-18|1862.54
#2024-03-19|1853.68
#2024-03-20|1846.81
#2024-03-21|1868.50
#2024-03-22|1860.85
#2024-03-25|1861.59
#2024-03-26|1866.29
#2024-03-27|1864.73
#2024-03-28|1862.25
#2024-03-29|1865.00
#2024-04-01|1865.95
#2024-04-02|1869.23
#2024-04-03|1855.77
#2024-04-04|1870.35
#2024-04-05|1876.82
#2024-04-08|1885.77
#2024-04-09|1893.24
#2024-04-10|1902.70
#2024-04-11|1898.99
#2024-04-12|1879.54
#2024-04-15|1865.43
#2024-04-16|1839.41
#2024-04-17|1844.59
#2024-04-18|1851.06
#2024-04-19|1852.87
#2024-04-22|1865.64
#2024-04-23|1874.59
#2024-04-24|1884.34
#2024-04-25|1888.65
#2024-04-26|1877.15
#2024-04-29|1918.90
#2024-04-30|1915.58
#2024-05-01|1915.44
#2024-05-02|1907.44
#2024-05-03|1913.02
#2024-05-06|1926.25
#2024-05-07|1915.51
#2024-05-08|1904.98
#2024-05-09|1897.04
#2024-05-10|1929.10
#2024-05-13|1935.50
#2024-05-14|1927.13
#2024-05-15|1929.69
#2024-05-16|1970.27
#2024-05-17|1976.87
#2024-05-20|1979.02
#2024-05-21|1966.17
#2024-05-22|1964.66
#2024-05-23|1975.49
#2024-05-24|1973.62
#2024-05-27|1976.50
#2024-05-28|1972.73
#2024-05-29|1933.93
#2024-05-30|1922.13
#2024-05-31|1925.11
#2024-06-03|1973.54
#2024-06-04|1905.57
#2024-06-05|1938.98
#2024-06-06|1947.63
#2024-06-07|1962.94
#2024-06-10|1959.91
#2024-06-11|1941.29
#2024-06-12|1938.46
#2024-06-13|1939.70
#2024-06-14|1940.93
#2024-06-17|1941.72
#2024-06-18|1957.99
#2024-06-19|1992.26
#2024-06-20|2002.04
#2024-06-21|1996.24
#2024-06-24|2004.54
#2024-06-25|2024.43
#2024-06-26|2020.76
#2024-06-27|2021.52
#2024-06-28|2024.57
#2024-07-01|2031.55
#2024-07-02|2032.75
#2024-07-03|2053.07
#2024-07-04|2066.32
#2024-07-05|2043.49
#2024-07-08|2038.30
#2024-07-09|2041.58
#2024-07-10|2038.70
#2024-07-11|2048.29
#2024-07-12|2065.69
#2024-07-15|2058.51
#2024-07-16|2043.94
#2024-07-17|2041.93
#2024-07-18|2053.76
#2024-07-19|2031.75
#2024-07-22|2035.51
#2024-07-23|2033.35
#2024-07-24|2025.07
#2024-07-25|2012.62
#2024-07-26|2011.65
#2024-07-29|2017.95
#2024-07-30|2011.47
#2024-07-31|2022.19
#2024-08-01|2031.36
#2024-08-02|2022.91
#2024-08-05|1965.75
#2024-08-06|1962.64
#2024-08-07|1984.37
#2024-08-08|1991.98
#2024-08-09|2010.10
#2024-08-12|2023.54
#2024-08-13|2010.30
#2024-08-14|2017.49
#2024-08-15|2020.02
#2024-08-16|2047.88
#2024-08-19|2064.77
#2024-08-20|2082.03
#2024-08-21|2070.72
#2024-08-22|2075.06
#2024-08-23|2081.16
#2024-08-26|2096.09
#2024-08-27|2099.94
#2024-08-28|2099.39
#2024-08-29|2079.88
#2024-08-30|2076.34
#2024-09-02|2067.84
#2024-09-03|2060.58
#2024-09-04|2052.94
#2024-09-05|2056.62
#2024-09-06|2053.79
#2024-09-09|2053.99
#2024-09-10|2063.58
#2024-09-11|2050.35
#2024-09-12|2068.35
#2024-09-13|2083.31
#2024-09-16|2093.23
#2024-09-17|2109.73
#2024-09-18|2122.15
#2024-09-19|2134.93
#2024-09-20|2159.13
#2024-09-23|2177.50
#2024-09-24|2201.16
#2024-09-25|2214.98
#2024-09-26|2227.17
#2024-09-27|2198.47
#2024-09-30|2166.25
#2024-10-01|2167.00
#2024-10-02|2189.83
#2024-10-03|2160.13
#2024-10-04|2153.48
#2024-10-07|2135.52
#2024-10-08|2111.91
#2024-10-09|2099.90
#2024-10-10|2128.34
#2024-10-11|2120.55
#2024-10-14|2149.23
#2024-10-15|2145.68
#2024-10-16|2148.87
#2024-10-17|2137.11
#2024-10-18|2170.37
#2024-10-21|2160.81
#2024-10-22|2147.43
#2024-10-23|2147.65
#2024-10-24|2150.89
#2024-10-25|2141.31
#2024-10-28|2139.85
#2024-10-29|2152.25
#2024-10-30|2132.16
#2024-10-31|2126.25
#2024-11-01|2135.75
#2024-11-04|2128.22
#2024-11-05|2161.38
#2024-11-06|2138.96
#2024-11-07|2140.77
#2024-11-08|2134.00
#2024-11-11|2123.20
#2024-11-12|2094.82
#2024-11-13|2075.90
#2024-11-14|2065.05
#2024-11-15|2071.65
#2024-11-18|2087.18
#2024-11-19|2094.51
#2024-11-20|2093.37
#2024-11-21|2081.27
#2024-11-22|2087.59
#2024-11-25|2116.62
#2024-11-26|2108.57
#2024-11-27|2117.45
#2024-11-28|2102.20
#2024-11-29|2103.52
#2024-12-02|2104.82
#2024-12-03|2136.40
#2024-12-04|2153.05
#2024-12-05|2157.95
#2024-12-06|2164.84
#2024-12-09|2179.72
#2024-12-10|2178.09
#2024-12-11|2170.24
#2024-12-12|2171.12
#2024-12-13|2165.49
#2024-12-16|2170.00
#2024-12-17|2145.46
#2024-12-18|2132.70
#2024-12-19|2106.58
#2024-12-20|2089.61
#2024-12-23|2126.94
#2024-12-24|2134.77
#2024-12-25|2134.19
#2024-12-26|2133.51
#2024-12-27|2132.70
#2024-12-30|2123.17
#2024-12-31|2121.21
#2025-01-01|2124.57
#2025-01-02|2113.17
#2025-01-03|2098.43
#2025-01-06|2082.64
#2025-01-07|2087.39
#2025-01-08|2078.78
#2025-01-09|2065.23
#2025-01-10|2046.18
#2025-01-13|2019.73
#2025-01-14|2035.04
#2025-01-15|2051.55
#2025-01-16|2067.16
#2025-01-17|2046.90
#2025-01-20|2065.96
#2025-01-21|2061.73
#2025-01-22|2066.90
#2025-01-23|2074.04
#2025-01-24|2082.15
#2025-01-27|2088.16
#2025-01-28|2094.77
#2025-01-29|2100.00
#2025-01-30|2099.71
#2025-01-31|2102.64
#2025-02-03|2081.29
#2025-02-04|2114.55
#2025-02-05|2109.87
#2025-02-06|2107.83
#2025-02-07|2105.13
#2025-02-10|2101.75
#2025-02-11|2099.36
#2025-02-12|2119.72
#2025-02-13|2115.52
#2025-02-14|2121.88
#2025-02-17|2141.38
#2025-02-18|2146.31
#2025-02-19|2142.58
#2025-02-20|2135.57
#2025-02-21|2132.63
#2025-02-24|2124.30
#2025-02-25|2106.92
#2025-02-26|2122.64
#2025-02-27|2117.26
#2025-02-28|2094.59
#2025-03-03|2105.13
#2025-03-04|2107.23
#2025-03-05|2133.44
#2025-03-06|2137.30
#2025-03-07|2133.11
#2025-03-10|2118.61
#2025-03-11|2116.51
#2025-03-12|2124.34
#2025-03-13|2130.75
#2025-03-14|2140.98
#2025-03-17|2153.30
#2025-03-18|2178.08
#2025-03-19|2184.78
#2025-03-20|2184.19
#2025-03-21|2186.31
#2025-03-24|2216.85
#2025-03-25|2212.51
#2025-03-26|2209.45
#2025-03-27|2214.30
#2025-03-28|2211.44
#2025-03-31|2212.26
#2025-04-01|2194.24
#2025-04-02|2210.13
#2025-04-03|2204.30
#2025-04-04|2208.54
#2025-04-07|2082.52
#2025-04-08|2075.31
#2025-04-09|2052.29
#2025-04-10|2095.19
#2025-04-11|2137.76
#2025-04-14|2152.06
#2025-04-15|2188.51
#2025-04-16|2192.72
#2025-04-17|2226.80
#2025-04-18|2227.08
#2025-04-21|2244.61
#2025-04-22|2255.08
#2025-04-23|2254.32
#2025-04-24|2250.71
#2025-04-25|2243.75
#2025-04-28|2273.90
#2025-04-29|2270.96
#2025-04-30|2278.28
#2025-05-01|2278.10
#2025-05-02|2294.48
#2025-05-05|2304.49
#2025-05-06|2303.37
#2025-05-07|2313.05
#2025-05-08|2294.89
#2025-05-09|2289.70
#2025-05-12|2336.76
#2025-05-13|2329.32
#2025-05-14|2346.87
#2025-05-15|2360.25
#2025-05-16|2364.65
#2025-05-19|2361.12
#2025-05-20|2352.29
#2025-05-21|2365.93
#2025-05-22|2355.83
#2025-05-23|2385.78
#2025-05-26|2386.47
#2025-05-27|2368.45
#2025-05-28|2368.12
#2025-05-29|2365.74
#2025-05-30|2364.29
#2025-06-02|2352.42
#2025-06-03|2362.12
#2025-06-04|2360.24
#2025-06-05|2372.54
#2025-06-06|2388.72
#2025-06-09|2401.82
#2025-06-10|2407.10
#2025-06-11|2416.74
#2025-06-12|2411.59
#2025-06-13|2390.48
#2025-06-16|2408.37
#2025-06-17|2397.29
#2025-06-18|2390.82
#2025-06-19|2365.19
#2025-06-20|2395.20
#2025-06-23|2387.70
#2025-06-24|2431.36
#2025-06-25|2443.54
#2025-06-26|2471.49
#2025-06-27|2476.35
#2025-06-30|2447.07
#2025-07-01|2454.37
#2025-07-02|2460.21
#2025-07-03|2461.46
#2025-07-04|2467.26
#2025-07-07|2461.01
#2025-07-08|2469.69
#2025-07-09|2461.93
#2025-07-10|2480.76
#2025-07-11|2471.06
#2025-07-14|2468.26
#2025-07-15|2471.84
#2025-07-16|2469.42
#2025-07-17|2455.40
#2025-07-18|2453.15
#2025-07-21|2459.37
#2025-07-22|2452.14
#2025-07-23|2474.63
#2025-07-24|2473.19
#2025-07-25|2449.20
#2025-07-28|2440.51
#2025-07-29|2426.50
#2025-07-30|2415.58
#2025-07-31|2392.76
#2025-08-01|2382.78
#2025-08-04|2394.98
#2025-08-05|2399.99
#2025-08-06|2396.67
#2025-08-07|2409.31
#2025-08-08|2395.15
#2025-08-11|2404.83
#2025-08-12|2405.79
#2025-08-13|2425.75
#2025-08-14|2428.27
#2025-08-15|2409.53
#2025-08-18|2413.32
#2025-08-19|2414.38
#2025-08-20|2411.04
#2025-08-21|2409.02
#2025-08-22|2388.07
#2025-08-25|2393.04
#2025-08-26|2356.51
#2025-08-27|2349.34
#2025-08-28|2341.44
#2025-08-29|2320.83
#2025-09-01|2327.76
#2025-09-02|2333.27
#2025-09-03|2337.49
#2025-09-04|2341.00
#2025-09-05|2347.01
#2025-09-08|2343.21
#2025-09-09|2354.22
#2025-09-10|2378.50
#2025-09-11|2377.27
#2025-09-12|2390.07
#2025-09-15|2382.28
#2025-09-16|2388.50
#2025-09-17|2400.36
#2025-09-18|2389.37
#2025-09-19|2378.38
#2025-09-22|2360.61
#2025-09-23|2357.97
#2025-09-24|2348.88
#2025-09-25|2327.12
#2025-09-26|2320.49
#2025-09-29|2328.76
#2025-09-30|2333.13
#2025-10-01|2348.89
#2025-10-02|2345.92
#2025-10-03|2344.09
#2025-10-06|2345.91
#2025-10-07|2349.93
#2025-10-08|2341.52
#2025-10-09|2350.92
#2025-10-10|2357.09
#2025-10-13|2348.25
#2025-10-14|2354.98
#2025-10-15|2377.36
#2025-10-16|2404.58
#2025-10-17|2406.35
#2025-10-20|2423.32
#2025-10-21|2436.90
#2025-10-22|2432.97
#2025-10-23|2443.89
#2025-10-24|2439.44
#2025-10-27|2439.47
#2025-10-28|2436.76
#2025-10-29|2446.56
#2025-10-30|2427.62
#2025-10-31|2407.60
#2025-11-03|2431.63
#2025-11-04|2435.01
#2025-11-05|2434.94
#2025-11-06|2435.33
#2025-11-07|2437.03
#2025-11-10|2448.01
#2025-11-11|2459.67
#2025-11-12|2466.44
#2025-11-13|2466.49
#2025-11-14|2460.27
#2025-11-17|2466.40
#2025-11-18|2450.79
#2025-11-19|2458.37
#2025-11-20|2474.82
#2025-11-21|2440.99
#2025-11-24|2458.95
#2025-11-25|2454.04
#2025-11-26|2471.22
#2025-11-27|2472.77
#2025-11-28|2459.40
#2025-12-01|2459.67
#2025-12-02|2453.45
#2025-12-03|2443.37
#2025-12-04|2452.83
#2025-12-05|2467.64
#2025-12-08|2443.04
#2025-12-09|2438.72
#2025-12-10|2426.47
#2025-12-11|2432.08
#2025-12-12|2443.64
#2025-12-15|2439.96
#2025-12-16|2414.75
#2025-12-17|2429.40
#2025-12-18|2442.29
#2025-12-19|2459.47
#2025-12-22|2464.74
#2025-12-23|2468.17
#2025-12-24|2463.37
#2025-12-25|2463.60
#2025-12-26|2459.30
#2025-12-29|2459.20
#2025-12-30|2471.90
#2025-12-31|2472.30
#2026-01-01|2473.24
#2026-01-02|2487.36
#2026-01-05|2471.70
#2026-01-06|2476.07
#2026-01-07|2465.64
#2026-01-08|2454.46
#2026-01-09|2443.44
#2026-01-12|2454.95
#2026-01-13|2465.19
#2026-01-14|2455.18
#2026-01-15|2469.34
#2026-01-16|2467.66
#2026-01-19|2462.10
#2026-01-20|2449.86
#2026-01-21|2414.88
#2026-01-22|2421.19
#2026-01-23|2409.15
#2026-01-26|2422.51
#2026-01-27|2450.15
#2026-01-28|2466.14
#2026-01-29|2479.87
#2026-01-30|2455.21
#2026-02-02|2438.44
#2026-02-03|2483.62
#2026-02-04|2496.90
#2026-02-05|2498.66
#2026-02-06|2496.63
#2026-02-09|2515.30
#2026-02-10|2524.87
#2026-02-11|2530.84
#2026-02-12|2529.14
#2026-02-13|2502.25
#2026-02-16|2517.72
#2026-02-17|2521.23
#2026-02-18|2528.08
#2026-02-19|2512.61
#2026-02-20|2519.18
#2026-02-23|2557.48
#2026-02-24|2538.76
#2026-02-25|2539.39
#2026-02-26|2543.34
#2026-02-27|2522.33
#2026-03-02|2470.47
#2026-03-03|2478.93
#2026-03-04|2415.83
#2026-03-05|2440.41
#2026-03-06|2412.09
#2026-03-09|2356.37
#2026-03-10|2389.60
#2026-03-11|2365.81
#2026-03-12|2357.20
#2026-03-13|2326.33
#2026-03-16|2347.31
#2026-03-17|2369.59
#2026-03-18|2375.70
#2026-03-19|2324.95
#2026-03-20|2310.34
#2026-03-23|2244.54
#2026-03-24|2288.20
#2026-03-25|2327.99
#2026-03-26|2321.06
#2026-03-27|2284.89
#2026-03-30|2247.81
#2026-03-31|2254.91
#2026-04-01|2289.92
#2026-04-02|2313.98
#2026-04-03|2311.33
#2026-04-06|2328.77
#2026-04-07|2335.33