Table Data - Nasdaq EM Asia Travel and Leisure NTR Index
| Title | Nasdaq EM Asia Travel and Leisure NTR Index |
|---|---|
| Series ID | NASDAQNQEMASIA4050N |
| 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 2025-12-05 |
| Last Updated | 2025-12-05 10:43 PM CST |
| Notes | For more information about this series, see: NQEMASIA4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 276.44 |
| 2001-04-02 | 275.08 |
| 2001-04-03 | 268.21 |
| 2001-04-04 | 258.18 |
| 2001-04-05 | 258.65 |
| 2001-04-06 | 256.53 |
| 2001-04-09 | 249.86 |
| 2001-04-10 | 248.45 |
| 2001-04-11 | 252.57 |
| 2001-04-12 | 252.78 |
| 2001-04-13 | . |
| 2001-04-16 | 255.97 |
| 2001-04-17 | 253.35 |
| 2001-04-18 | 256.09 |
| 2001-04-19 | 258.53 |
| 2001-04-20 | 260.78 |
| 2001-04-23 | 260.32 |
| 2001-04-24 | 260.77 |
| 2001-04-25 | 260.88 |
| 2001-04-26 | 260.32 |
| 2001-04-27 | 265.38 |
| 2001-04-30 | 265.50 |
| 2001-05-01 | 265.55 |
| 2001-05-02 | 278.42 |
| 2001-05-03 | 275.82 |
| 2001-05-04 | 269.66 |
| 2001-05-07 | 270.05 |
| 2001-05-08 | 266.88 |
| 2001-05-09 | 268.82 |
| 2001-05-10 | 268.16 |
| 2001-05-11 | 268.94 |
| 2001-05-14 | 266.92 |
| 2001-05-15 | 265.73 |
| 2001-05-16 | 267.68 |
| 2001-05-17 | 269.83 |
| 2001-05-18 | 269.18 |
| 2001-05-21 | 269.28 |
| 2001-05-22 | 270.48 |
| 2001-05-23 | 275.16 |
| 2001-05-24 | 273.95 |
| 2001-05-25 | 274.34 |
| 2001-05-28 | . |
| 2001-05-29 | 273.38 |
| 2001-05-30 | 273.08 |
| 2001-05-31 | 272.24 |
| 2001-06-01 | 270.73 |
| 2001-06-04 | 273.05 |
| 2001-06-05 | 269.68 |
| 2001-06-06 | 268.67 |
| 2001-06-07 | 269.57 |
| 2001-06-08 | 272.45 |
| 2001-06-11 | 274.80 |
| 2001-06-12 | 274.66 |
| 2001-06-13 | 275.49 |
| 2001-06-14 | 269.27 |
| 2001-06-15 | 269.05 |
| 2001-06-18 | 266.34 |
| 2001-06-19 | 265.65 |
| 2001-06-20 | 264.30 |
| 2001-06-21 | 267.12 |
| 2001-06-22 | 269.98 |
| 2001-06-25 | 273.35 |
| 2001-06-26 | 272.05 |
| 2001-06-27 | 268.40 |
| 2001-06-28 | 265.47 |
| 2001-06-29 | 265.47 |
| 2001-07-02 | 264.38 |
| 2001-07-03 | 265.76 |
| 2001-07-04 | . |
| 2001-07-05 | 271.93 |
| 2001-07-06 | 270.82 |
| 2001-07-09 | 267.88 |
| 2001-07-10 | 267.50 |
| 2001-07-11 | 261.61 |
| 2001-07-12 | 262.15 |
| 2001-07-13 | 264.86 |
| 2001-07-16 | 264.82 |
| 2001-07-17 | 265.44 |
| 2001-07-18 | 267.50 |
| 2001-07-19 | 268.71 |
| 2001-07-20 | 271.49 |
| 2001-07-23 | 269.93 |
| 2001-07-24 | 270.62 |
| 2001-07-25 | 276.55 |
| 2001-07-26 | 277.39 |
| 2001-07-27 | 278.72 |
| 2001-07-30 | 277.68 |
| 2001-07-31 | 274.51 |
| 2001-08-01 | 277.77 |
| 2001-08-02 | 277.69 |
| 2001-08-03 | 277.28 |
| 2001-08-06 | 274.22 |
| 2001-08-07 | 275.08 |
| 2001-08-08 | 276.20 |
| 2001-08-09 | 273.33 |
| 2001-08-10 | 274.75 |
| 2001-08-13 | 277.79 |
| 2001-08-14 | 284.47 |
| 2001-08-15 | 287.63 |
| 2001-08-16 | 288.35 |
| 2001-08-17 | 289.38 |
| 2001-08-20 | 287.27 |
| 2001-08-21 | 288.80 |
| 2001-08-22 | 289.65 |
| 2001-08-23 | 292.71 |
| 2001-08-24 | 300.34 |
| 2001-08-27 | 306.15 |
| 2001-08-28 | 299.03 |
| 2001-08-29 | 300.44 |
| 2001-08-30 | 305.21 |
| 2001-08-31 | 304.87 |
| 2001-09-03 | . |
| 2001-09-04 | 298.10 |
| 2001-09-05 | 300.37 |
| 2001-09-06 | 304.67 |
| 2001-09-07 | 310.26 |
| 2001-09-10 | 309.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 245.18 |
| 2001-09-18 | 244.92 |
| 2001-09-19 | 253.57 |
| 2001-09-20 | 248.55 |
| 2001-09-21 | 239.26 |
| 2001-09-24 | 240.40 |
| 2001-09-25 | 236.62 |
| 2001-09-26 | 240.73 |
| 2001-09-27 | 242.60 |
| 2001-09-28 | 246.79 |
| 2001-10-01 | 246.44 |
| 2001-10-02 | 246.09 |
| 2001-10-03 | 246.58 |
| 2001-10-04 | 248.29 |
| 2001-10-05 | 248.79 |
| 2001-10-08 | 244.06 |
| 2001-10-09 | 249.33 |
| 2001-10-10 | 248.10 |
| 2001-10-11 | 253.89 |
| 2001-10-12 | 252.16 |
| 2001-10-15 | 251.08 |
| 2001-10-16 | 249.98 |
| 2001-10-17 | 251.29 |
| 2001-10-18 | 250.00 |
| 2001-10-19 | 250.82 |
| 2001-10-22 | 246.17 |
| 2001-10-23 | 249.31 |
| 2001-10-24 | 249.88 |
| 2001-10-25 | 249.41 |
| 2001-10-26 | 248.58 |
| 2001-10-29 | 247.21 |
| 2001-10-30 | 246.92 |
| 2001-10-31 | 247.75 |
| 2001-11-01 | 249.20 |
| 2001-11-02 | 250.33 |
| 2001-11-05 | 251.14 |
| 2001-11-06 | 250.54 |
| 2001-11-07 | 248.49 |
| 2001-11-08 | 250.62 |
| 2001-11-09 | 251.74 |
| 2001-11-12 | 254.05 |
| 2001-11-13 | 251.74 |
| 2001-11-14 | 253.11 |
| 2001-11-15 | 260.40 |
| 2001-11-16 | 267.38 |
| 2001-11-19 | 270.42 |
| 2001-11-20 | 271.61 |
| 2001-11-21 | 276.42 |
| 2001-11-22 | . |
| 2001-11-23 | 279.62 |
| 2001-11-26 | 282.52 |
| 2001-11-27 | 279.46 |
| 2001-11-28 | 274.14 |
| 2001-11-29 | 274.33 |
| 2001-11-30 | 275.51 |
| 2001-12-03 | 276.82 |
| 2001-12-04 | 279.57 |
| 2001-12-05 | 285.98 |
| 2001-12-06 | 292.01 |
| 2001-12-07 | 293.21 |
| 2001-12-10 | 291.94 |
| 2001-12-11 | 289.16 |
| 2001-12-12 | 287.95 |
| 2001-12-13 | 283.44 |
| 2001-12-14 | 286.67 |
| 2001-12-17 | 286.46 |
| 2001-12-18 | 284.88 |
| 2001-12-19 | 286.12 |
| 2001-12-20 | 288.10 |
| 2001-12-21 | 287.63 |
| 2001-12-24 | 286.98 |
| 2001-12-25 | . |
| 2001-12-26 | 290.36 |
| 2001-12-27 | 293.09 |
| 2001-12-28 | 293.15 |
| 2001-12-31 | 294.16 |
| 2002-01-01 | . |
| 2002-01-02 | 294.55 |
| 2002-01-03 | 296.80 |
| 2002-01-04 | 300.77 |
| 2002-01-07 | 305.23 |
| 2002-01-08 | 303.63 |
| 2002-01-09 | 308.96 |
| 2002-01-10 | 312.26 |
| 2002-01-11 | 309.41 |
| 2002-01-14 | 306.34 |
| 2002-01-15 | 306.66 |
| 2002-01-16 | 309.97 |
| 2002-01-17 | 311.19 |
| 2002-01-18 | 312.41 |
| 2002-01-21 | . |
| 2002-01-22 | 310.64 |
| 2002-01-23 | 308.74 |
| 2002-01-24 | 311.86 |
| 2002-01-25 | 323.34 |
| 2002-01-28 | 333.70 |
| 2002-01-29 | 337.72 |
| 2002-01-30 | 339.19 |
| 2002-01-31 | 339.75 |
| 2002-02-01 | 337.62 |
| 2002-02-04 | 345.82 |
| 2002-02-05 | 351.59 |
| 2002-02-06 | 350.18 |
| 2002-02-07 | 347.54 |
| 2002-02-08 | 343.23 |
| 2002-02-11 | 344.15 |
| 2002-02-12 | 343.79 |
| 2002-02-13 | 344.72 |
| 2002-02-14 | 349.81 |
| 2002-02-15 | 352.24 |
| 2002-02-18 | . |
| 2002-02-19 | 355.34 |
| 2002-02-20 | 354.05 |
| 2002-02-21 | 352.57 |
| 2002-02-22 | 344.82 |
| 2002-02-25 | 341.81 |
| 2002-02-26 | 344.30 |
| 2002-02-27 | 348.58 |
| 2002-02-28 | 350.03 |
| 2002-03-01 | 355.84 |
| 2002-03-04 | 363.16 |
| 2002-03-05 | 371.90 |
| 2002-03-06 | 368.88 |
| 2002-03-07 | 367.16 |
| 2002-03-08 | 370.99 |
| 2002-03-11 | 376.05 |
| 2002-03-12 | 374.51 |
| 2002-03-13 | 376.54 |
| 2002-03-14 | 377.39 |
| 2002-03-15 | 378.71 |
| 2002-03-18 | 381.53 |
| 2002-03-19 | 378.28 |
| 2002-03-20 | 376.12 |
| 2002-03-21 | 376.75 |
| 2002-03-22 | 377.05 |
| 2002-03-25 | 375.47 |
| 2002-03-26 | 375.88 |
| 2002-03-27 | 378.70 |
| 2002-03-28 | 384.17 |
| 2002-03-29 | . |
| 2002-04-01 | 377.62 |
| 2002-04-02 | 376.16 |
| 2002-04-03 | 374.40 |
| 2002-04-04 | 376.39 |
| 2002-04-05 | 380.43 |
| 2002-04-08 | 386.42 |
| 2002-04-09 | 383.53 |
| 2002-04-10 | 381.44 |
| 2002-04-11 | 383.23 |
| 2002-04-12 | 388.16 |
| 2002-04-15 | 396.78 |
| 2002-04-16 | 396.13 |
| 2002-04-17 | 404.91 |
| 2002-04-18 | 405.65 |
| 2002-04-19 | 412.66 |
| 2002-04-22 | 412.19 |
| 2002-04-23 | 408.98 |
| 2002-04-24 | 404.58 |
| 2002-04-25 | 402.50 |
| 2002-04-26 | 405.95 |
| 2002-04-29 | 397.90 |
| 2002-04-30 | 395.80 |
| 2002-05-01 | 395.79 |
| 2002-05-02 | 402.93 |
| 2002-05-03 | 405.33 |
| 2002-05-06 | 402.40 |
| 2002-05-07 | 403.38 |
| 2002-05-08 | 412.77 |
| 2002-05-09 | 412.83 |
| 2002-05-10 | 413.57 |
| 2002-05-13 | 408.20 |
| 2002-05-14 | 404.63 |
| 2002-05-15 | 406.87 |
| 2002-05-16 | 409.71 |
| 2002-05-17 | 412.56 |
| 2002-05-20 | 409.96 |
| 2002-05-21 | 402.28 |
| 2002-05-22 | 403.71 |
| 2002-05-23 | 397.39 |
| 2002-05-24 | 401.89 |
| 2002-05-27 | . |
| 2002-05-28 | 398.05 |
| 2002-05-29 | 395.88 |
| 2002-05-30 | 392.92 |
| 2002-05-31 | 390.96 |
| 2002-06-03 | 392.41 |
| 2002-06-04 | 395.17 |
| 2002-06-05 | 397.33 |
| 2002-06-06 | 401.33 |
| 2002-06-07 | 402.28 |
| 2002-06-10 | 403.81 |
| 2002-06-11 | 408.70 |
| 2002-06-12 | 408.06 |
| 2002-06-13 | 412.43 |
| 2002-06-14 | 409.53 |
| 2002-06-17 | 405.97 |
| 2002-06-18 | 405.82 |
| 2002-06-19 | 396.47 |
| 2002-06-20 | 397.47 |
| 2002-06-21 | 393.53 |
| 2002-06-24 | 386.30 |
| 2002-06-25 | 379.67 |
| 2002-06-26 | 367.39 |
| 2002-06-27 | 375.05 |
| 2002-06-28 | 390.22 |
| 2002-07-01 | 387.13 |
| 2002-07-02 | 390.15 |
| 2002-07-03 | 393.79 |
| 2002-07-04 | . |
| 2002-07-05 | 403.26 |
| 2002-07-08 | 400.86 |
| 2002-07-09 | 409.17 |
| 2002-07-10 | 411.89 |
| 2002-07-11 | 405.15 |
| 2002-07-12 | 409.24 |
| 2002-07-15 | 408.25 |
| 2002-07-16 | 403.29 |
| 2002-07-17 | 401.77 |
| 2002-07-18 | 402.57 |
| 2002-07-19 | 398.48 |
| 2002-07-22 | 388.50 |
| 2002-07-23 | 393.77 |
| 2002-07-24 | 385.01 |
| 2002-07-25 | 386.10 |
| 2002-07-26 | 382.36 |
| 2002-07-29 | 386.89 |
| 2002-07-30 | 391.81 |
| 2002-07-31 | 392.50 |
| 2002-08-01 | 392.34 |
| 2002-08-02 | 389.18 |
| 2002-08-05 | 382.36 |
| 2002-08-06 | 379.23 |
| 2002-08-07 | 379.98 |
| 2002-08-08 | 377.94 |
| 2002-08-09 | 379.49 |
| 2002-08-12 | 378.38 |
| 2002-08-13 | 381.31 |
| 2002-08-14 | 378.53 |
| 2002-08-15 | 381.41 |
| 2002-08-16 | 381.76 |
| 2002-08-19 | 384.20 |
| 2002-08-20 | 379.50 |
| 2002-08-21 | 376.66 |
| 2002-08-22 | 377.99 |
| 2002-08-23 | 379.02 |
| 2002-08-26 | 374.49 |
| 2002-08-27 | 371.89 |
| 2002-08-28 | 369.66 |
| 2002-08-29 | 364.23 |
| 2002-08-30 | 366.43 |
| 2002-09-02 | . |
| 2002-09-03 | 362.34 |
| 2002-09-04 | 357.18 |
| 2002-09-05 | 358.02 |
| 2002-09-06 | 348.62 |
| 2002-09-09 | 342.47 |
| 2002-09-10 | 346.16 |
| 2002-09-11 | 349.90 |
| 2002-09-12 | 354.26 |
| 2002-09-13 | 349.98 |
| 2002-09-16 | 343.97 |
| 2002-09-17 | 355.08 |
| 2002-09-18 | 347.39 |
| 2002-09-19 | 343.89 |
| 2002-09-20 | 341.24 |
| 2002-09-23 | 331.44 |
| 2002-09-24 | 324.70 |
| 2002-09-25 | 314.61 |
| 2002-09-26 | 316.24 |
| 2002-09-27 | 322.34 |
| 2002-09-30 | 316.22 |
| 2002-10-01 | 321.98 |
| 2002-10-02 | 323.98 |
| 2002-10-03 | 321.20 |
| 2002-10-04 | 319.52 |
| 2002-10-07 | 315.30 |
| 2002-10-08 | 314.24 |
| 2002-10-09 | 312.79 |
| 2002-10-10 | 304.30 |
| 2002-10-11 | 304.59 |
| 2002-10-14 | 300.64 |
| 2002-10-15 | 302.26 |
| 2002-10-16 | 310.06 |
| 2002-10-17 | 318.87 |
| 2002-10-18 | 329.59 |
| 2002-10-21 | 324.96 |
| 2002-10-22 | 324.28 |
| 2002-10-23 | 331.04 |
| 2002-10-24 | 331.35 |
| 2002-10-25 | 332.03 |
| 2002-10-28 | 339.18 |
| 2002-10-29 | 333.63 |
| 2002-10-30 | 332.02 |
| 2002-10-31 | 338.34 |
| 2002-11-01 | 332.94 |
| 2002-11-04 | 335.35 |
| 2002-11-05 | 333.37 |
| 2002-11-06 | 339.83 |
| 2002-11-07 | 338.90 |
| 2002-11-08 | 342.34 |
| 2002-11-11 | 340.57 |
| 2002-11-12 | 339.43 |
| 2002-11-13 | 337.99 |
| 2002-11-14 | 336.91 |
| 2002-11-15 | 340.22 |
| 2002-11-18 | 339.13 |
| 2002-11-19 | 333.09 |
| 2002-11-20 | 330.83 |
| 2002-11-21 | 330.80 |
| 2002-11-22 | 335.21 |
| 2002-11-25 | 338.62 |
| 2002-11-26 | 338.65 |
| 2002-11-27 | 338.12 |
| 2002-11-28 | . |
| 2002-11-29 | 342.88 |
| 2002-12-02 | 339.63 |
| 2002-12-03 | 337.89 |
| 2002-12-04 | 337.54 |
| 2002-12-05 | 338.97 |
| 2002-12-06 | 338.91 |
| 2002-12-09 | 346.83 |
| 2002-12-10 | 346.37 |
| 2002-12-11 | 346.94 |
| 2002-12-12 | 349.86 |
| 2002-12-13 | 348.12 |
| 2002-12-16 | 346.88 |
| 2002-12-17 | 351.18 |
| 2002-12-18 | 346.76 |
| 2002-12-19 | 347.19 |
| 2002-12-20 | 346.33 |
| 2002-12-23 | 343.32 |
| 2002-12-24 | 340.95 |
| 2002-12-25 | . |
| 2002-12-26 | 337.15 |
| 2002-12-27 | 340.41 |
| 2002-12-30 | 337.20 |
| 2002-12-31 | 338.48 |
| 2003-01-01 | . |
| 2003-01-02 | 339.00 |
| 2003-01-03 | 345.74 |
| 2003-01-06 | 346.94 |
| 2003-01-07 | 347.68 |
| 2003-01-08 | 350.56 |
| 2003-01-09 | 351.04 |
| 2003-01-10 | 354.61 |
| 2003-01-13 | 363.95 |
| 2003-01-14 | 369.11 |
| 2003-01-15 | 371.62 |
| 2003-01-16 | 368.14 |
| 2003-01-17 | 363.99 |
| 2003-01-20 | . |
| 2003-01-21 | 367.27 |
| 2003-01-22 | 371.68 |
| 2003-01-23 | 371.92 |
| 2003-01-24 | 367.48 |
| 2003-01-27 | 358.04 |
| 2003-01-28 | 366.21 |
| 2003-01-29 | 364.78 |
| 2003-01-30 | 366.15 |
| 2003-01-31 | 366.30 |
| 2003-02-03 | 368.05 |
| 2003-02-04 | 369.88 |
| 2003-02-05 | 370.21 |
| 2003-02-06 | 367.63 |
| 2003-02-07 | 359.42 |
| 2003-02-10 | 352.06 |
| 2003-02-11 | 354.19 |
| 2003-02-12 | 356.19 |
| 2003-02-13 | 354.32 |
| 2003-02-14 | 353.55 |
| 2003-02-17 | . |
| 2003-02-18 | 360.26 |
| 2003-02-19 | 361.33 |
| 2003-02-20 | 357.92 |
| 2003-02-21 | 354.56 |
| 2003-02-24 | 354.67 |
| 2003-02-25 | 350.05 |
| 2003-02-26 | 349.04 |
| 2003-02-27 | 349.10 |
| 2003-02-28 | 346.52 |
| 2003-03-03 | 348.04 |
| 2003-03-04 | 346.93 |
| 2003-03-05 | 340.23 |
| 2003-03-06 | 334.68 |
| 2003-03-07 | 327.74 |
| 2003-03-10 | 323.23 |
| 2003-03-11 | 315.90 |
| 2003-03-12 | 321.87 |
| 2003-03-13 | 320.48 |
| 2003-03-14 | 326.30 |
| 2003-03-17 | 319.08 |
| 2003-03-18 | 330.58 |
| 2003-03-19 | 332.07 |
| 2003-03-20 | 339.87 |
| 2003-03-21 | 337.48 |
| 2003-03-24 | 335.80 |
| 2003-03-25 | 330.46 |
| 2003-03-26 | 333.94 |
| 2003-03-27 | 326.31 |
| 2003-03-28 | 324.42 |
| 2003-03-31 | 314.81 |
| 2003-04-01 | 308.40 |
| 2003-04-02 | 311.79 |
| 2003-04-03 | 312.29 |
| 2003-04-04 | 312.31 |
| 2003-04-07 | 319.23 |
| 2003-04-08 | 320.18 |
| 2003-04-09 | 311.71 |
| 2003-04-10 | 307.68 |
| 2003-04-11 | 311.68 |
| 2003-04-14 | 309.10 |
| 2003-04-15 | 314.01 |
| 2003-04-16 | 319.79 |
| 2003-04-17 | 316.67 |
| 2003-04-18 | . |
| 2003-04-21 | 315.48 |
| 2003-04-22 | 311.51 |
| 2003-04-23 | 308.26 |
| 2003-04-24 | 301.44 |
| 2003-04-25 | 297.47 |
| 2003-04-28 | 296.99 |
| 2003-04-29 | 308.22 |
| 2003-04-30 | 312.59 |
| 2003-05-01 | 312.62 |
| 2003-05-02 | 312.40 |
| 2003-05-05 | 314.95 |
| 2003-05-06 | 318.58 |
| 2003-05-07 | 318.13 |
| 2003-05-08 | 313.85 |
| 2003-05-09 | 312.81 |
| 2003-05-12 | 315.70 |
| 2003-05-13 | 317.46 |
| 2003-05-14 | 315.54 |
| 2003-05-15 | 315.58 |
| 2003-05-16 | 318.00 |
| 2003-05-19 | 316.01 |
| 2003-05-20 | 316.29 |
| 2003-05-21 | 318.42 |
| 2003-05-22 | 323.73 |
| 2003-05-23 | 330.49 |
| 2003-05-26 | . |
| 2003-05-27 | 339.03 |
| 2003-05-28 | 344.03 |
| 2003-05-29 | 344.04 |
| 2003-05-30 | 343.31 |
| 2003-06-02 | 347.53 |
| 2003-06-03 | 351.87 |
| 2003-06-04 | 352.15 |
| 2003-06-05 | 358.40 |
| 2003-06-06 | 356.07 |
| 2003-06-09 | 361.31 |
| 2003-06-10 | 358.54 |
| 2003-06-11 | 360.50 |
| 2003-06-12 | 365.85 |
| 2003-06-13 | 370.81 |
| 2003-06-16 | 368.86 |
| 2003-06-17 | 374.11 |
| 2003-06-18 | 376.75 |
| 2003-06-19 | 374.94 |
| 2003-06-20 | 373.08 |
| 2003-06-23 | 368.87 |
| 2003-06-24 | 363.79 |
| 2003-06-25 | 368.07 |
| 2003-06-26 | 364.97 |
| 2003-06-27 | 369.00 |
| 2003-06-30 | 370.03 |
| 2003-07-01 | 370.73 |
| 2003-07-02 | 376.47 |
| 2003-07-03 | 386.47 |
| 2003-07-04 | . |
| 2003-07-07 | 395.73 |
| 2003-07-08 | 397.78 |
| 2003-07-09 | 398.52 |
| 2003-07-10 | 400.16 |
| 2003-07-11 | 398.34 |
| 2003-07-14 | 404.77 |
| 2003-07-15 | 405.48 |
| 2003-07-16 | 400.59 |
| 2003-07-17 | 395.86 |
| 2003-07-18 | 391.41 |
| 2003-07-21 | 391.76 |
| 2003-07-22 | 389.36 |
| 2003-07-23 | 386.39 |
| 2003-07-24 | 386.57 |
| 2003-07-25 | 387.26 |
| 2003-07-28 | 387.59 |
| 2003-07-29 | 387.54 |
| 2003-07-30 | 387.19 |
| 2003-07-31 | 390.17 |
| 2003-08-01 | 393.65 |
| 2003-08-04 | 395.21 |
| 2003-08-05 | 388.41 |
| 2003-08-06 | 386.95 |
| 2003-08-07 | 387.10 |
| 2003-08-08 | 388.71 |
| 2003-08-11 | 390.88 |
| 2003-08-12 | 392.59 |
| 2003-08-13 | 392.59 |
| 2003-08-14 | 396.97 |
| 2003-08-15 | 396.45 |
| 2003-08-18 | 400.65 |
| 2003-08-19 | 400.82 |
| 2003-08-20 | 398.64 |
| 2003-08-21 | 401.78 |
| 2003-08-22 | 409.25 |
| 2003-08-25 | 409.28 |
| 2003-08-26 | 404.36 |
| 2003-08-27 | 407.53 |
| 2003-08-28 | 410.48 |
| 2003-08-29 | 410.35 |
| 2003-09-01 | . |
| 2003-09-02 | 414.57 |
| 2003-09-03 | 413.07 |
| 2003-09-04 | 415.53 |
| 2003-09-05 | 418.69 |
| 2003-09-08 | 414.35 |
| 2003-09-09 | 400.49 |
| 2003-09-10 | 397.13 |
| 2003-09-11 | 403.11 |
| 2003-09-12 | 409.33 |
| 2003-09-15 | 412.15 |
| 2003-09-16 | 410.81 |
| 2003-09-17 | 409.78 |
| 2003-09-18 | 408.26 |
| 2003-09-19 | 409.52 |
| 2003-09-22 | 404.99 |
| 2003-09-23 | 405.32 |
| 2003-09-24 | 410.45 |
| 2003-09-25 | 405.59 |
| 2003-09-26 | 402.51 |
| 2003-09-29 | 399.28 |
| 2003-09-30 | 399.19 |
| 2003-10-01 | 397.61 |
| 2003-10-02 | 400.66 |
| 2003-10-03 | 402.98 |
| 2003-10-06 | 404.16 |
| 2003-10-07 | 409.84 |
| 2003-10-08 | 417.44 |
| 2003-10-09 | 430.94 |
| 2003-10-10 | 439.93 |
| 2003-10-13 | 439.35 |
| 2003-10-14 | 429.87 |
| 2003-10-15 | 434.52 |
| 2003-10-16 | 434.96 |
| 2003-10-17 | 431.81 |
| 2003-10-20 | 436.58 |
| 2003-10-21 | 442.26 |
| 2003-10-22 | 449.05 |
| 2003-10-23 | 445.40 |
| 2003-10-24 | 444.37 |
| 2003-10-27 | 441.53 |
| 2003-10-28 | 445.09 |
| 2003-10-29 | 446.52 |
| 2003-10-30 | 448.87 |
| 2003-10-31 | 446.91 |
| 2003-11-03 | 454.86 |
| 2003-11-04 | 462.73 |
| 2003-11-05 | 459.10 |
| 2003-11-06 | 450.68 |
| 2003-11-07 | 453.51 |
| 2003-11-10 | 452.60 |
| 2003-11-11 | 447.20 |
| 2003-11-12 | 444.90 |
| 2003-11-13 | 446.51 |
| 2003-11-14 | 443.73 |
| 2003-11-17 | 438.33 |
| 2003-11-18 | 438.31 |
| 2003-11-19 | 429.34 |
| 2003-11-20 | 431.94 |
| 2003-11-21 | 429.21 |
| 2003-11-24 | 424.52 |
| 2003-11-25 | 426.64 |
| 2003-11-26 | 428.08 |
| 2003-11-27 | . |
| 2003-11-28 | 431.71 |
| 2003-12-01 | 437.73 |
| 2003-12-02 | 443.43 |
| 2003-12-03 | 444.41 |
| 2003-12-04 | 440.42 |
| 2003-12-05 | 439.91 |
| 2003-12-08 | 439.07 |
| 2003-12-09 | 442.32 |
| 2003-12-10 | 446.98 |
| 2003-12-11 | 452.78 |
| 2003-12-12 | 453.84 |
| 2003-12-15 | 453.81 |
| 2003-12-16 | 452.26 |
| 2003-12-17 | 444.93 |
| 2003-12-18 | 442.12 |
| 2003-12-19 | 445.07 |
| 2003-12-22 | 448.97 |
| 2003-12-23 | 448.45 |
| 2003-12-24 | 449.70 |
| 2003-12-25 | . |
| 2003-12-26 | 450.53 |
| 2003-12-29 | 452.42 |
| 2003-12-30 | 452.59 |
| 2003-12-31 | 455.30 |
| 2004-01-01 | . |
| 2004-01-02 | 456.33 |
| 2004-01-05 | 465.49 |
| 2004-01-06 | 462.16 |
| 2004-01-07 | 468.34 |
| 2004-01-08 | 474.48 |
| 2004-01-09 | 479.84 |
| 2004-01-12 | 482.08 |
| 2004-01-13 | 477.99 |
| 2004-01-14 | 475.95 |
| 2004-01-15 | 472.17 |
| 2004-01-16 | 475.65 |
| 2004-01-19 | . |
| 2004-01-20 | 481.32 |
| 2004-01-21 | 482.30 |
| 2004-01-22 | 482.99 |
| 2004-01-23 | 482.65 |
| 2004-01-26 | 479.20 |
| 2004-01-27 | 479.07 |
| 2004-01-28 | 476.08 |
| 2004-01-29 | 469.73 |
| 2004-01-30 | 471.62 |
| 2004-02-02 | 466.18 |
| 2004-02-03 | 466.72 |
| 2004-02-04 | 462.54 |
| 2004-02-05 | 467.73 |
| 2004-02-06 | 474.60 |
| 2004-02-09 | 481.41 |
| 2004-02-10 | 485.45 |
| 2004-02-11 | 491.17 |
| 2004-02-12 | 488.26 |
| 2004-02-13 | 493.02 |
| 2004-02-16 | . |
| 2004-02-17 | 503.32 |
| 2004-02-18 | 511.65 |
| 2004-02-19 | 515.04 |
| 2004-02-20 | 518.49 |
| 2004-02-23 | 515.84 |
| 2004-02-24 | 517.43 |
| 2004-02-25 | 514.36 |
| 2004-02-26 | 519.71 |
| 2004-02-27 | 519.67 |
| 2004-03-01 | 516.25 |
| 2004-03-02 | 527.08 |
| 2004-03-03 | 514.04 |
| 2004-03-04 | 519.05 |
| 2004-03-05 | 521.88 |
| 2004-03-08 | 522.16 |
| 2004-03-09 | 520.20 |
| 2004-03-10 | 520.33 |
| 2004-03-11 | 517.99 |
| 2004-03-12 | 512.33 |
| 2004-03-15 | 514.08 |
| 2004-03-16 | 511.32 |
| 2004-03-17 | 518.20 |
| 2004-03-18 | 525.76 |
| 2004-03-19 | 534.39 |
| 2004-03-22 | 526.09 |
| 2004-03-23 | 518.77 |
| 2004-03-24 | 516.86 |
| 2004-03-25 | 504.04 |
| 2004-03-26 | 500.32 |
| 2004-03-29 | 502.25 |
| 2004-03-30 | 504.36 |
| 2004-03-31 | 508.16 |
| 2004-04-01 | 506.05 |
| 2004-04-02 | 511.25 |
| 2004-04-05 | 512.42 |
| 2004-04-06 | 518.42 |
| 2004-04-07 | 520.48 |
| 2004-04-08 | 515.53 |
| 2004-04-09 | . |
| 2004-04-12 | 515.89 |
| 2004-04-13 | 515.94 |
| 2004-04-14 | 507.83 |
| 2004-04-15 | 503.52 |
| 2004-04-16 | 506.56 |
| 2004-04-19 | 502.39 |
| 2004-04-20 | 505.55 |
| 2004-04-21 | 508.47 |
| 2004-04-22 | 506.94 |
| 2004-04-23 | 506.43 |
| 2004-04-26 | 500.44 |
| 2004-04-27 | 494.80 |
| 2004-04-28 | 492.71 |
| 2004-04-29 | 478.43 |
| 2004-04-30 | 468.65 |
| 2004-05-03 | 468.19 |
| 2004-05-04 | 472.61 |
| 2004-05-05 | 468.76 |
| 2004-05-06 | 462.17 |
| 2004-05-07 | 456.13 |
| 2004-05-10 | 434.78 |
| 2004-05-11 | 439.33 |
| 2004-05-12 | 444.26 |
| 2004-05-13 | 433.31 |
| 2004-05-14 | 425.66 |
| 2004-05-17 | 404.11 |
| 2004-05-18 | 413.60 |
| 2004-05-19 | 431.30 |
| 2004-05-20 | 426.41 |
| 2004-05-21 | 435.75 |
| 2004-05-24 | 435.17 |
| 2004-05-25 | 430.13 |
| 2004-05-26 | 430.71 |
| 2004-05-27 | 443.07 |
| 2004-05-28 | 449.03 |
| 2004-05-31 | . |
| 2004-06-01 | 446.70 |
| 2004-06-02 | 443.08 |
| 2004-06-03 | 435.73 |
| 2004-06-04 | 435.72 |
| 2004-06-07 | 442.92 |
| 2004-06-08 | 441.62 |
| 2004-06-09 | 441.80 |
| 2004-06-10 | 442.84 |
| 2004-06-11 | . |
| 2004-06-14 | 435.45 |
| 2004-06-15 | 434.57 |
| 2004-06-16 | 432.24 |
| 2004-06-17 | 431.46 |
| 2004-06-18 | 428.31 |
| 2004-06-21 | 427.32 |
| 2004-06-22 | 425.81 |
| 2004-06-23 | 428.77 |
| 2004-06-24 | 440.27 |
| 2004-06-25 | 440.88 |
| 2004-06-28 | 441.42 |
| 2004-06-29 | 444.74 |
| 2004-06-30 | 450.01 |
| 2004-07-01 | 452.47 |
| 2004-07-02 | 453.47 |
| 2004-07-05 | . |
| 2004-07-06 | 464.28 |
| 2004-07-07 | 466.37 |
| 2004-07-08 | 457.87 |
| 2004-07-09 | 457.46 |
| 2004-07-12 | 457.04 |
| 2004-07-13 | 455.11 |
| 2004-07-14 | 449.88 |
| 2004-07-15 | 445.36 |
| 2004-07-16 | 448.47 |
| 2004-07-19 | 447.60 |
| 2004-07-20 | 444.25 |
| 2004-07-21 | 449.26 |
| 2004-07-22 | 447.55 |
| 2004-07-23 | 446.11 |
| 2004-07-26 | 444.44 |
| 2004-07-27 | 446.18 |
| 2004-07-28 | 446.55 |
| 2004-07-29 | 443.92 |
| 2004-07-30 | 444.61 |
| 2004-08-02 | 440.63 |
| 2004-08-03 | 440.94 |
| 2004-08-04 | 440.69 |
| 2004-08-05 | 443.89 |
| 2004-08-06 | 437.46 |
| 2004-08-09 | 438.90 |
| 2004-08-10 | 442.07 |
| 2004-08-11 | 439.10 |
| 2004-08-12 | 439.38 |
| 2004-08-13 | 438.40 |
| 2004-08-16 | 435.84 |
| 2004-08-17 | 434.04 |
| 2004-08-18 | 435.75 |
| 2004-08-19 | 439.04 |
| 2004-08-20 | 436.45 |
| 2004-08-23 | 436.17 |
| 2004-08-24 | 433.81 |
| 2004-08-25 | 432.26 |
| 2004-08-26 | 441.68 |
| 2004-08-27 | 443.37 |
| 2004-08-30 | 446.97 |
| 2004-08-31 | 449.76 |
| 2004-09-01 | 452.64 |
| 2004-09-02 | 455.08 |
| 2004-09-03 | 453.58 |
| 2004-09-06 | . |
| 2004-09-07 | 462.32 |
| 2004-09-08 | 466.27 |
| 2004-09-09 | 464.70 |
| 2004-09-10 | 465.93 |
| 2004-09-13 | 468.59 |
| 2004-09-14 | 472.27 |
| 2004-09-15 | 472.15 |
| 2004-09-16 | 474.65 |
| 2004-09-17 | 477.01 |
| 2004-09-20 | 480.93 |
| 2004-09-21 | 477.00 |
| 2004-09-22 | 472.50 |
| 2004-09-23 | 465.96 |
| 2004-09-24 | 467.67 |
| 2004-09-27 | 462.90 |
| 2004-09-28 | 458.18 |
| 2004-09-29 | 458.48 |
| 2004-09-30 | 464.49 |
| 2004-10-01 | 469.88 |
| 2004-10-04 | 478.54 |
| 2004-10-05 | 478.79 |
| 2004-10-06 | 474.59 |
| 2004-10-07 | 478.26 |
| 2004-10-08 | 477.86 |
| 2004-10-11 | 472.57 |
| 2004-10-12 | 469.41 |
| 2004-10-13 | 469.64 |
| 2004-10-14 | 463.39 |
| 2004-10-15 | 462.72 |
| 2004-10-18 | 461.74 |
| 2004-10-19 | 465.51 |
| 2004-10-20 | 460.42 |
| 2004-10-21 | 457.65 |
| 2004-10-22 | 459.15 |
| 2004-10-25 | 455.68 |
| 2004-10-26 | 456.98 |
| 2004-10-27 | 457.43 |
| 2004-10-28 | 465.80 |
| 2004-10-29 | 468.82 |
| 2004-11-01 | 467.84 |
| 2004-11-02 | 473.30 |
| 2004-11-03 | 477.00 |
| 2004-11-04 | 473.99 |
| 2004-11-05 | 476.28 |
| 2004-11-08 | 477.25 |
| 2004-11-09 | 480.47 |
| 2004-11-10 | 486.69 |
| 2004-11-11 | 489.26 |
| 2004-11-12 | 492.28 |
| 2004-11-15 | 495.34 |
| 2004-11-16 | 493.66 |
| 2004-11-17 | 505.52 |
| 2004-11-18 | 507.99 |
| 2004-11-19 | 506.61 |
| 2004-11-22 | 499.90 |
| 2004-11-23 | 508.52 |
| 2004-11-24 | 514.74 |
| 2004-11-25 | . |
| 2004-11-26 | 511.46 |
| 2004-11-29 | 514.59 |
| 2004-11-30 | 518.64 |
| 2004-12-01 | 516.32 |
| 2004-12-02 | 528.16 |
| 2004-12-03 | 527.86 |
| 2004-12-06 | 525.42 |
| 2004-12-07 | 523.55 |
| 2004-12-08 | 518.26 |
| 2004-12-09 | 513.68 |
| 2004-12-10 | 509.72 |
| 2004-12-13 | 510.89 |
| 2004-12-14 | 515.39 |
| 2004-12-15 | 523.65 |
| 2004-12-16 | 524.87 |
| 2004-12-17 | 522.11 |
| 2004-12-20 | 520.34 |
| 2004-12-21 | 521.21 |
| 2004-12-22 | 520.61 |
| 2004-12-23 | 522.56 |
| 2004-12-24 | . |
| 2004-12-27 | 518.79 |
| 2004-12-28 | 516.98 |
| 2004-12-29 | 522.61 |
| 2004-12-30 | 525.74 |
| 2004-12-31 | 528.59 |
| 2005-01-03 | 527.28 |
| 2005-01-04 | 527.68 |
| 2005-01-05 | 522.83 |
| 2005-01-06 | 523.04 |
| 2005-01-07 | 524.58 |
| 2005-01-10 | 524.59 |
| 2005-01-11 | 527.71 |
| 2005-01-12 | 523.99 |
| 2005-01-13 | 531.63 |
| 2005-01-14 | 532.19 |
| 2005-01-17 | . |
| 2005-01-18 | 536.62 |
| 2005-01-19 | 537.71 |
| 2005-01-20 | 534.76 |
| 2005-01-21 | 532.96 |
| 2005-01-24 | 530.41 |
| 2005-01-25 | 526.84 |
| 2005-01-26 | 530.78 |
| 2005-01-27 | 530.89 |
#2005-01-28| 532.92
#2005-01-31| 534.34
#2005-02-01| 531.38
#2005-02-02| 530.07
#2005-02-03| 530.88
#2005-02-04| 528.50
#2005-02-07| 531.21
#2005-02-08| 531.09
#2005-02-09| 530.63
#2005-02-10| 529.64
#2005-02-11| 528.72
#2005-02-14| 535.87
#2005-02-15| 537.62
#2005-02-16| 540.84
#2005-02-17| 537.19
#2005-02-18| 539.16
#2005-02-21| .
#2005-02-22| 539.05
#2005-02-23| 536.10
#2005-02-24| 535.26
#2005-02-25| 536.43
#2005-02-28| 539.09
#2005-03-01| 537.72
#2005-03-02| 531.32
#2005-03-03| 532.72
#2005-03-04| 535.26
#2005-03-07| 537.64
#2005-03-08| 536.27
#2005-03-09| 541.69
#2005-03-10| 541.07
#2005-03-11| 543.17
#2005-03-14| 537.92
#2005-03-15| 532.18
#2005-03-16| 534.02
#2005-03-17| 532.07
#2005-03-18| 529.42
#2005-03-21| 524.75
#2005-03-22| 518.11
#2005-03-23| 518.94
#2005-03-24| 516.22
#2005-03-25| .
#2005-03-28| 514.30
#2005-03-29| 507.04
#2005-03-30| 506.41
#2005-03-31| 508.89
#2005-04-01| 509.93
#2005-04-04| 505.24
#2005-04-05| 505.98
#2005-04-06| 504.42
#2005-04-07| 504.02
#2005-04-08| 505.16
#2005-04-11| 504.47
#2005-04-12| 503.47
#2005-04-13| 508.45
#2005-04-14| 503.82
#2005-04-15| 500.10
#2005-04-18| 493.83
#2005-04-19| 493.02
#2005-04-20| 497.01
#2005-04-21| 495.64
#2005-04-22| 502.12
#2005-04-25| 498.43
#2005-04-26| 500.81
#2005-04-27| 498.45
#2005-04-28| 501.07
#2005-04-29| 504.29
#2005-05-02| 504.45
#2005-05-03| 508.34
#2005-05-04| 513.70
#2005-05-05| 515.90
#2005-05-06| 513.76
#2005-05-09| 510.03
#2005-05-10| 509.65
#2005-05-11| 507.88
#2005-05-12| 507.85
#2005-05-13| 507.94
#2005-05-16| 507.36
#2005-05-17| 507.82
#2005-05-18| 508.54
#2005-05-19| 512.85
#2005-05-20| 513.52
#2005-05-23| 512.56
#2005-05-24| 511.65
#2005-05-25| 508.27
#2005-05-26| 509.65
#2005-05-27| 511.63
#2005-05-30| .
#2005-05-31| 505.67
#2005-06-01| 509.00
#2005-06-02| 508.29
#2005-06-03| 512.37
#2005-06-06| 517.50
#2005-06-07| 516.90
#2005-06-08| 519.27
#2005-06-09| 517.79
#2005-06-10| 519.70
#2005-06-13| 520.17
#2005-06-14| 520.49
#2005-06-15| 523.46
#2005-06-16| 520.45
#2005-06-17| 520.10
#2005-06-20| 517.48
#2005-06-21| 516.56
#2005-06-22| 522.47
#2005-06-23| 520.40
#2005-06-24| 515.67
#2005-06-27| 513.35
#2005-06-28| 509.73
#2005-06-29| 508.73
#2005-06-30| 507.36
#2005-07-01| 510.73
#2005-07-04| .
#2005-07-05| 508.10
#2005-07-06| 510.51
#2005-07-07| 506.34
#2005-07-08| 504.23
#2005-07-11| 512.56
#2005-07-12| 518.93
#2005-07-13| 517.32
#2005-07-14| 520.27
#2005-07-15| 518.92
#2005-07-18| 519.74
#2005-07-19| 519.57
#2005-07-20| 520.53
#2005-07-21| 524.56
#2005-07-22| 536.30
#2005-07-25| 538.15
#2005-07-26| 535.11
#2005-07-27| 536.81
#2005-07-28| 537.63
#2005-07-29| 539.07
#2005-08-01| 537.79
#2005-08-02| 541.42
#2005-08-03| 546.36
#2005-08-04| 546.59
#2005-08-05| 545.21
#2005-08-08| 546.40
#2005-08-09| 546.59
#2005-08-10| 546.31
#2005-08-11| 541.54
#2005-08-12| 540.73
#2005-08-15| 536.31
#2005-08-16| 532.44
#2005-08-17| 532.32
#2005-08-18| 529.23
#2005-08-19| 529.15
#2005-08-22| 530.31
#2005-08-23| 528.83
#2005-08-24| 524.20
#2005-08-25| 521.28
#2005-08-26| 520.44
#2005-08-29| 511.03
#2005-08-30| 512.72
#2005-08-31| 512.43
#2005-09-01| 516.99
#2005-09-02| 519.48
#2005-09-05| .
#2005-09-06| 522.73
#2005-09-07| 527.39
#2005-09-08| 525.89
#2005-09-09| 522.08
#2005-09-12| 523.17
#2005-09-13| 520.41
#2005-09-14| 523.73
#2005-09-15| 523.71
#2005-09-16| 525.12
#2005-09-19| 524.24
#2005-09-20| 522.44
#2005-09-21| 525.33
#2005-09-22| 522.23
#2005-09-23| 521.21
#2005-09-26| 528.26
#2005-09-27| 527.47
#2005-09-28| 530.32
#2005-09-29| 533.27
#2005-09-30| 536.08
#2005-10-03| 531.88
#2005-10-04| 538.70
#2005-10-05| 540.86
#2005-10-06| 536.32
#2005-10-07| 535.20
#2005-10-10| 538.91
#2005-10-11| 539.43
#2005-10-12| 538.58
#2005-10-13| 537.78
#2005-10-14| 535.98
#2005-10-17| 533.77
#2005-10-18| 533.51
#2005-10-19| 522.44
#2005-10-20| 522.64
#2005-10-21| 522.20
#2005-10-24| 520.08
#2005-10-25| 518.75
#2005-10-26| 518.31
#2005-10-27| 515.06
#2005-10-28| 513.17
#2005-10-31| 516.42
#2005-11-01| 521.99
#2005-11-02| 533.60
#2005-11-03| 533.69
#2005-11-04| 535.56
#2005-11-07| 535.93
#2005-11-08| 535.94
#2005-11-09| 536.96
#2005-11-10| 535.39
#2005-11-11| 540.12
#2005-11-14| 538.41
#2005-11-15| 536.64
#2005-11-16| 539.38
#2005-11-17| 540.41
#2005-11-18| 547.19
#2005-11-21| 550.43
#2005-11-22| 549.03
#2005-11-23| 557.62
#2005-11-24| .
#2005-11-25| 558.47
#2005-11-28| 560.52
#2005-11-29| 558.92
#2005-11-30| 565.25
#2005-12-01| 561.77
#2005-12-02| 560.73
#2005-12-05| 558.51
#2005-12-06| 560.26
#2005-12-07| 560.84
#2005-12-08| 563.68
#2005-12-09| 564.00
#2005-12-12| 567.42
#2005-12-13| 565.60
#2005-12-14| 565.70
#2005-12-15| 571.50
#2005-12-16| 570.34
#2005-12-19| 578.19
#2005-12-20| 575.33
#2005-12-21| 576.63
#2005-12-22| 576.02
#2005-12-23| 577.23
#2005-12-26| .
#2005-12-27| 582.34
#2005-12-28| 586.16
#2005-12-29| 592.07
#2005-12-30| 595.24
#2006-01-02| .
#2006-01-03| 594.87
#2006-01-04| 605.75
#2006-01-05| 610.45
#2006-01-06| 615.71
#2006-01-09| 626.42
#2006-01-10| 620.98
#2006-01-11| 617.64
#2006-01-12| 629.20
#2006-01-13| 626.49
#2006-01-16| .
#2006-01-17| 618.38
#2006-01-18| 609.54
#2006-01-19| 617.20
#2006-01-20| 611.55
#2006-01-23| 602.70
#2006-01-24| 609.17
#2006-01-25| 616.17
#2006-01-26| 617.81
#2006-01-27| 623.32
#2006-01-30| 622.88
#2006-01-31| 623.93
#2006-02-01| 619.74
#2006-02-02| 614.97
#2006-02-03| 617.73
#2006-02-06| 624.97
#2006-02-07| 621.73
#2006-02-08| 614.46
#2006-02-09| 619.25
#2006-02-10| 619.97
#2006-02-13| 617.62
#2006-02-14| 619.30
#2006-02-15| 621.81
#2006-02-16| 619.05
#2006-02-17| 621.16
#2006-02-20| .
#2006-02-21| 615.02
#2006-02-22| 614.99
#2006-02-23| 623.86
#2006-02-24| 629.94
#2006-02-27| 632.34
#2006-02-28| 631.46
#2006-03-01| 634.43
#2006-03-02| 638.11
#2006-03-03| 635.00
#2006-03-06| 633.38
#2006-03-07| 626.77
#2006-03-08| 622.75
#2006-03-09| 624.47
#2006-03-10| 627.49
#2006-03-13| 631.86
#2006-03-14| 630.61
#2006-03-15| 638.73
#2006-03-16| 641.55
#2006-03-17| 638.91
#2006-03-20| 644.03
#2006-03-21| 640.57
#2006-03-22| 633.08
#2006-03-23| 634.60
#2006-03-24| 635.22
#2006-03-27| 640.01
#2006-03-28| 642.71
#2006-03-29| 644.51
#2006-03-30| 643.91
#2006-03-31| 646.51
#2006-04-03| 649.25
#2006-04-04| 654.17
#2006-04-05| 670.98
#2006-04-06| 675.39
#2006-04-07| 678.00
#2006-04-10| 676.57
#2006-04-11| 674.83
#2006-04-12| 677.01
#2006-04-13| 674.76
#2006-04-14| .
#2006-04-17| 680.75
#2006-04-18| 681.04
#2006-04-19| 686.35
#2006-04-20| 683.78
#2006-04-21| 684.07
#2006-04-24| 680.98
#2006-04-25| 682.47
#2006-04-26| 689.67
#2006-04-27| 688.43
#2006-04-28| 686.06
#2006-05-01| 687.84
#2006-05-02| 690.01
#2006-05-03| 688.80
#2006-05-04| 688.06
#2006-05-05| 697.90
#2006-05-08| 703.37
#2006-05-09| 699.82
#2006-05-10| 706.44
#2006-05-11| 702.58
#2006-05-12| 699.51
#2006-05-15| 681.92
#2006-05-16| 677.04
#2006-05-17| 682.14
#2006-05-18| 661.65
#2006-05-19| 655.97
#2006-05-22| 635.96
#2006-05-23| 647.01
#2006-05-24| 638.64
#2006-05-25| 633.48
#2006-05-26| 649.08
#2006-05-29| .
#2006-05-30| 643.46
#2006-05-31| 640.42
#2006-06-01| 634.32
#2006-06-02| 640.11
#2006-06-05| 631.01
#2006-06-06| 623.20
#2006-06-07| 604.49
#2006-06-08| 584.97
#2006-06-09| 595.90
#2006-06-12| 599.87
#2006-06-13| 581.73
#2006-06-14| 586.09
#2006-06-15| 587.34
#2006-06-16| 606.64
#2006-06-19| 602.98
#2006-06-20| 599.68
#2006-06-21| 605.28
#2006-06-22| 615.20
#2006-06-23| 613.23
#2006-06-26| 606.19
#2006-06-27| 607.23
#2006-06-28| 605.46
#2006-06-29| 610.82
#2006-06-30| 624.18
#2006-07-03| 627.69
#2006-07-04| .
#2006-07-05| 626.01
#2006-07-06| 619.11
#2006-07-07| 622.68
#2006-07-10| 627.03
#2006-07-11| 625.08
#2006-07-12| 626.03
#2006-07-13| 620.41
#2006-07-14| 604.89
#2006-07-17| 589.96
#2006-07-18| 587.01
#2006-07-19| 587.05
#2006-07-20| 599.35
#2006-07-21| 601.14
#2006-07-24| 598.93
#2006-07-25| 604.04
#2006-07-26| 604.56
#2006-07-27| 614.05
#2006-07-28| 617.40
#2006-07-31| 617.92
#2006-08-01| 616.24
#2006-08-02| 615.74
#2006-08-03| 613.02
#2006-08-04| 619.39
#2006-08-07| 614.95
#2006-08-08| 619.66
#2006-08-09| 622.44
#2006-08-10| 615.23
#2006-08-11| 612.87
#2006-08-14| 612.16
#2006-08-15| 613.19
#2006-08-16| 610.16
#2006-08-17| 617.34
#2006-08-18| 623.40
#2006-08-21| 622.98
#2006-08-22| 629.04
#2006-08-23| 625.96
#2006-08-24| 622.03
#2006-08-25| 620.26
#2006-08-28| 620.84
#2006-08-29| 626.33
#2006-08-30| 626.69
#2006-08-31| 628.39
#2006-09-01| 632.58
#2006-09-04| .
#2006-09-05| 645.01
#2006-09-06| 640.51
#2006-09-07| 642.69
#2006-09-08| 642.18
#2006-09-11| 641.25
#2006-09-12| 640.08
#2006-09-13| 645.05
#2006-09-14| 646.87
#2006-09-15| 650.34
#2006-09-18| 656.75
#2006-09-19| 653.16
#2006-09-20| 650.51
#2006-09-21| 660.59
#2006-09-22| 658.54
#2006-09-25| 659.54
#2006-09-26| 659.42
#2006-09-27| 664.12
#2006-09-28| 663.10
#2006-09-29| 663.39
#2006-10-02| 659.32
#2006-10-03| 659.45
#2006-10-04| 660.21
#2006-10-05| 663.80
#2006-10-06| 668.22
#2006-10-09| 656.48
#2006-10-10| 660.89
#2006-10-11| 661.59
#2006-10-12| 667.81
#2006-10-13| 672.97
#2006-10-16| 673.42
#2006-10-17| 670.05
#2006-10-18| 666.79
#2006-10-19| 667.15
#2006-10-20| 664.76
#2006-10-23| 664.89
#2006-10-24| 665.50
#2006-10-25| 668.10
#2006-10-26| 668.30
#2006-10-27| 674.85
#2006-10-30| 674.91
#2006-10-31| 678.51
#2006-11-01| 681.85
#2006-11-02| 684.17
#2006-11-03| 683.31
#2006-11-06| 678.18
#2006-11-07| 692.21
#2006-11-08| 696.50
#2006-11-09| 701.86
#2006-11-10| 701.97
#2006-11-13| 702.65
#2006-11-14| 708.67
#2006-11-15| 710.52
#2006-11-16| 707.57
#2006-11-17| 717.24
#2006-11-20| 712.30
#2006-11-21| 717.87
#2006-11-22| 730.46
#2006-11-23| .
#2006-11-24| 740.72
#2006-11-27| 742.37
#2006-11-28| 728.21
#2006-11-29| 734.21
#2006-11-30| 735.30
#2006-12-01| 742.08
#2006-12-04| 745.82
#2006-12-05| 753.39
#2006-12-06| 758.44
#2006-12-07| 759.69
#2006-12-08| 755.48
#2006-12-11| 762.25
#2006-12-12| 761.10
#2006-12-13| 762.94
#2006-12-14| 768.79
#2006-12-15| 766.71
#2006-12-18| 770.83
#2006-12-19| 755.02
#2006-12-20| 768.01
#2006-12-21| 768.90
#2006-12-22| 766.58
#2006-12-25| .
#2006-12-26| 767.73
#2006-12-27| 776.66
#2006-12-28| 784.72
#2006-12-29| 789.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 791.86
#2007-01-04| 793.77
#2007-01-05| 794.66
#2007-01-08| 785.10
#2007-01-09| 793.33
#2007-01-10| 788.30
#2007-01-11| 794.12
#2007-01-12| 814.22
#2007-01-15| .
#2007-01-16| 823.71
#2007-01-17| 831.78
#2007-01-18| 834.54
#2007-01-19| 832.04
#2007-01-22| 835.43
#2007-01-23| 843.66
#2007-01-24| 852.91
#2007-01-25| 847.03
#2007-01-26| 840.73
#2007-01-29| 834.09
#2007-01-30| 840.68
#2007-01-31| 835.25
#2007-02-01| 838.76
#2007-02-02| 847.86
#2007-02-05| 859.10
#2007-02-06| 862.86
#2007-02-07| 864.42
#2007-02-08| 863.41
#2007-02-09| 863.12
#2007-02-12| 853.88
#2007-02-13| 855.07
#2007-02-14| 865.22
#2007-02-15| 873.63
#2007-02-16| 873.31
#2007-02-19| .
#2007-02-20| 872.40
#2007-02-21| 877.37
#2007-02-22| 876.13
#2007-02-23| 873.79
#2007-02-26| 866.54
#2007-02-27| 849.41
#2007-02-28| 819.86
#2007-03-01| 808.40
#2007-03-02| 794.89
#2007-03-05| 752.28
#2007-03-06| 773.63
#2007-03-07| 786.24
#2007-03-08| 807.49
#2007-03-09| 808.01
#2007-03-12| 821.13
#2007-03-13| 824.59
#2007-03-14| 802.12
#2007-03-15| 817.37
#2007-03-16| 815.10
#2007-03-19| 824.97
#2007-03-20| 835.23
#2007-03-21| 842.29
#2007-03-22| 852.64
#2007-03-23| 857.50
#2007-03-26| 857.61
#2007-03-27| 859.37
#2007-03-28| 850.49
#2007-03-29| 852.66
#2007-03-30| 865.00
#2007-04-02| 864.55
#2007-04-03| 869.27
#2007-04-04| 879.02
#2007-04-05| 883.83
#2007-04-06| .
#2007-04-09| 907.68
#2007-04-10| 915.93
#2007-04-11| 917.15
#2007-04-12| 908.16
#2007-04-13| 901.01
#2007-04-16| 911.43
#2007-04-17| 910.31
#2007-04-18| 909.16
#2007-04-19| 895.26
#2007-04-20| 909.02
#2007-04-23| 909.36
#2007-04-24| 912.11
#2007-04-25| 911.30
#2007-04-26| 912.36
#2007-04-27| 911.58
#2007-04-30| 908.74
#2007-05-01| 908.54
#2007-05-02| 910.24
#2007-05-03| 923.70
#2007-05-04| 931.03
#2007-05-07| 935.47
#2007-05-08| 929.97
#2007-05-09| 933.31
#2007-05-10| 942.94
#2007-05-11| 937.78
#2007-05-14| 947.04
#2007-05-15| 936.18
#2007-05-16| 950.14
#2007-05-17| 958.36
#2007-05-18| 955.11
#2007-05-21| 956.27
#2007-05-22| 957.62
#2007-05-23| 954.28
#2007-05-24| 945.77
#2007-05-25| 951.96
#2007-05-28| .
#2007-05-29| 963.89
#2007-05-30| 949.06
#2007-05-31| 958.08
#2007-06-01| 959.98
#2007-06-04| 955.00
#2007-06-05| 963.74
#2007-06-06| 960.86
#2007-06-07| 962.25
#2007-06-08| 941.92
#2007-06-11| 942.67
#2007-06-12| 950.90
#2007-06-13| 945.89
#2007-06-14| 955.13
#2007-06-15| 965.86
#2007-06-18| 982.33
#2007-06-19| 986.07
#2007-06-20| 995.90
#2007-06-21| 994.55
#2007-06-22| 998.51
#2007-06-25| 984.76
#2007-06-26| 985.79
#2007-06-27| 976.10
#2007-06-28| 978.51
#2007-06-29| 988.27
#2007-07-02|1006.03
#2007-07-03|1022.52
#2007-07-04| .
#2007-07-05|1013.23
#2007-07-06|1013.17
#2007-07-09|1027.33
#2007-07-10|1021.22
#2007-07-11|1016.56
#2007-07-12|1026.74
#2007-07-13|1034.29
#2007-07-16|1029.04
#2007-07-17|1022.09
#2007-07-18|1020.92
#2007-07-19|1020.57
#2007-07-20|1041.23
#2007-07-23|1065.42
#2007-07-24|1074.83
#2007-07-25|1080.48
#2007-07-26|1073.25
#2007-07-27|1037.93
#2007-07-30|1039.46
#2007-07-31|1062.74
#2007-08-01|1020.31
#2007-08-02|1014.89
#2007-08-03|1024.57
#2007-08-06|1007.02
#2007-08-07|1007.85
#2007-08-08|1023.36
#2007-08-09|1024.22
#2007-08-10|1001.62
#2007-08-13|1007.14
#2007-08-14|1002.56
#2007-08-15| 978.66
#2007-08-16| 908.55
#2007-08-17| 899.33
#2007-08-20| 952.31
#2007-08-21| 939.57
#2007-08-22| 954.54
#2007-08-23| 970.90
#2007-08-24| 978.19
#2007-08-27| 996.19
#2007-08-28|1000.44
#2007-08-29| 992.62
#2007-08-30|1003.02
#2007-08-31|1013.77
#2007-09-03| .
#2007-09-04|1022.60
#2007-09-05|1026.43
#2007-09-06|1028.26
#2007-09-07|1027.43
#2007-09-10|1014.72
#2007-09-11|1011.32
#2007-09-12|1019.66
#2007-09-13|1020.14
#2007-09-14|1032.41
#2007-09-17|1027.98
#2007-09-18|1027.19
#2007-09-19|1050.67
#2007-09-20|1084.57
#2007-09-21|1096.43
#2007-09-24|1098.15
#2007-09-25|1085.67
#2007-09-26|1095.96
#2007-09-27|1116.39
#2007-09-28|1114.17
#2007-10-01|1124.48
#2007-10-02|1152.07
#2007-10-03|1144.47
#2007-10-04|1128.01
#2007-10-05|1137.20
#2007-10-08|1128.28
#2007-10-09|1127.71
#2007-10-10|1133.94
#2007-10-11|1157.69
#2007-10-12|1158.50
#2007-10-15|1167.83
#2007-10-16|1153.69
#2007-10-17|1134.20
#2007-10-18|1142.42
#2007-10-19|1131.16
#2007-10-22|1101.66
#2007-10-23|1113.21
#2007-10-24|1123.81
#2007-10-25|1148.17
#2007-10-26|1166.46
#2007-10-29|1178.94
#2007-10-30|1168.92
#2007-10-31|1183.39
#2007-11-01|1179.23
#2007-11-02|1159.75
#2007-11-05|1151.51
#2007-11-06|1155.73
#2007-11-07|1150.11
#2007-11-08|1128.63
#2007-11-09|1123.58
#2007-11-12|1084.85
#2007-11-13|1085.05
#2007-11-14|1109.33
#2007-11-15|1104.07
#2007-11-16|1094.36
#2007-11-19|1090.61
#2007-11-20|1083.95
#2007-11-21|1048.64
#2007-11-22| .
#2007-11-23|1034.34
#2007-11-26|1067.04
#2007-11-27|1070.65
#2007-11-28|1078.10
#2007-11-29|1100.98
#2007-11-30|1107.38
#2007-12-03|1124.13
#2007-12-04|1132.53
#2007-12-05|1144.16
#2007-12-06|1138.99
#2007-12-07|1133.27
#2007-12-10|1128.52
#2007-12-11|1141.76
#2007-12-12|1133.72
#2007-12-13|1121.90
#2007-12-14|1126.16
#2007-12-17|1088.36
#2007-12-18|1081.98
#2007-12-19|1081.24
#2007-12-20|1083.80
#2007-12-21|1106.10
#2007-12-24|1124.48
#2007-12-25| .
#2007-12-26|1125.78
#2007-12-27|1137.38
#2007-12-28|1149.88
#2007-12-31|1162.23
#2008-01-01| .
#2008-01-02|1170.86
#2008-01-03|1157.85
#2008-01-04|1163.46
#2008-01-07|1158.85
#2008-01-08|1159.60
#2008-01-09|1163.68
#2008-01-10|1152.25
#2008-01-11|1151.84
#2008-01-14|1150.71
#2008-01-15|1151.30
#2008-01-16|1118.09
#2008-01-17|1118.85
#2008-01-18|1116.86
#2008-01-21| .
#2008-01-22|1000.07
#2008-01-23|1024.41
#2008-01-24|1032.67
#2008-01-25|1075.16
#2008-01-28|1046.91
#2008-01-29|1061.60
#2008-01-30|1039.55
#2008-01-31|1048.15
#2008-02-01|1060.02
#2008-02-04|1092.07
#2008-02-05|1102.27
#2008-02-06|1079.59
#2008-02-07|1078.95
#2008-02-08|1077.64
#2008-02-11|1058.29
#2008-02-12|1066.07
#2008-02-13|1068.76
#2008-02-14|1093.29
#2008-02-15|1090.27
#2008-02-18| .
#2008-02-19|1095.22
#2008-02-20|1076.08
#2008-02-21|1072.29
#2008-02-22|1067.14
#2008-02-25|1066.64
#2008-02-26|1064.51
#2008-02-27|1069.85
#2008-02-28|1066.27
#2008-02-29|1064.80
#2008-03-03|1043.63
#2008-03-04|1035.93
#2008-03-05|1022.62
#2008-03-06|1031.62
#2008-03-07|1006.99
#2008-03-10| 969.06
#2008-03-11| 979.15
#2008-03-12| 984.52
#2008-03-13| 948.73
#2008-03-14| 928.88
#2008-03-17| 889.76
#2008-03-18| 907.46
#2008-03-19| 905.80
#2008-03-20| 910.99
#2008-03-21| .
#2008-03-24| 928.39
#2008-03-25| 954.69
#2008-03-26| 957.31
#2008-03-27| 949.50
#2008-03-28| 951.60
#2008-03-31| 945.66
#2008-04-01| 948.01
#2008-04-02| 957.73
#2008-04-03| 953.50
#2008-04-04| 948.98
#2008-04-07| 958.22
#2008-04-08| 950.86
#2008-04-09| 945.98
#2008-04-10| 962.05
#2008-04-11| 958.44
#2008-04-14| 939.08
#2008-04-15| 933.37
#2008-04-16| 933.13
#2008-04-17| 935.73
#2008-04-18| 932.93
#2008-04-21| 934.65
#2008-04-22| 937.47
#2008-04-23| 948.28
#2008-04-24| 957.61
#2008-04-25| 957.28
#2008-04-28| 955.69
#2008-04-29| 943.22
#2008-04-30| 944.06
#2008-05-01| 944.13
#2008-05-02| 951.66
#2008-05-05| 954.42
#2008-05-06| 948.67
#2008-05-07| 936.03
#2008-05-08| 922.28
#2008-05-09| 919.02
#2008-05-12| 910.92
#2008-05-13| 910.63
#2008-05-14| 902.07
#2008-05-15| 908.55
#2008-05-16| 918.95
#2008-05-19| 923.46
#2008-05-20| 909.06
#2008-05-21| 907.30
#2008-05-22| 897.81
#2008-05-23| 890.14
#2008-05-26| .
#2008-05-27| 885.84
#2008-05-28| 881.57
#2008-05-29| 883.73
#2008-05-30| 901.25
#2008-06-02| 901.87
#2008-06-03| 893.38
#2008-06-04| 888.84
#2008-06-05| 877.95
#2008-06-06| 880.32
#2008-06-09| 863.06
#2008-06-10| 842.23
#2008-06-11| 833.06
#2008-06-12| 812.36
#2008-06-13| 811.82
#2008-06-16| 825.29
#2008-06-17| 820.25
#2008-06-18| 817.38
#2008-06-19| 798.43
#2008-06-20| 804.36
#2008-06-23| 792.65
#2008-06-24| 786.08
#2008-06-25| 787.77
#2008-06-26| 792.62
#2008-06-27| 769.98
#2008-06-30| 756.84
#2008-07-01| 745.43
#2008-07-02| 736.40
#2008-07-03| 734.03
#2008-07-04| .
#2008-07-07| 722.30
#2008-07-08| 708.80
#2008-07-09| 730.88
#2008-07-10| 738.01
#2008-07-11| 739.42
#2008-07-14| 734.01
#2008-07-15| 706.28
#2008-07-16| 706.31
#2008-07-17| 712.78
#2008-07-18| 712.89
#2008-07-21| 723.94
#2008-07-22| 725.14
#2008-07-23| 758.51
#2008-07-24| 774.21
#2008-07-25| 766.70
#2008-07-28| 770.30
#2008-07-29| 754.80
#2008-07-30| 766.01
#2008-07-31| 766.87
#2008-08-01| 763.92
#2008-08-04| 747.01
#2008-08-05| 743.76
#2008-08-06| 760.79
#2008-08-07| 756.46
#2008-08-08| 747.87
#2008-08-11| 745.18
#2008-08-12| 737.01
#2008-08-13| 732.32
#2008-08-14| 733.09
#2008-08-15| 728.54
#2008-08-18| 717.80
#2008-08-19| 703.65
#2008-08-20| 698.90
#2008-08-21| 685.02
#2008-08-22| 680.07
#2008-08-25| 680.69
#2008-08-26| 674.27
#2008-08-27| 671.85
#2008-08-28| 665.82
#2008-08-29| 681.95
#2008-09-01| .
#2008-09-02| 638.11
#2008-09-03| 636.69
#2008-09-04| 635.87
#2008-09-05| 626.00
#2008-09-08| 650.63
#2008-09-09| 641.91
#2008-09-10| 644.80
#2008-09-11| 631.80
#2008-09-12| 641.00
#2008-09-15| 633.00
#2008-09-16| 606.60
#2008-09-17| 608.90
#2008-09-18| 585.47
#2008-09-19| 616.27
#2008-09-22| 618.28
#2008-09-23| 614.71
#2008-09-24| 616.79
#2008-09-25| 616.75
#2008-09-26| 610.02
#2008-09-29| 599.14
#2008-09-30| 589.95
#2008-10-01| 593.21
#2008-10-02| 589.01
#2008-10-03| 585.28
#2008-10-06| 556.99
#2008-10-07| 547.56
#2008-10-08| 515.41
#2008-10-09| 512.65
#2008-10-10| 497.00
#2008-10-13| 519.38
#2008-10-14| 539.07
#2008-10-15| 522.50
#2008-10-16| 489.68
#2008-10-17| 482.61
#2008-10-20| 491.89
#2008-10-21| 488.44
#2008-10-22| 469.08
#2008-10-23| 449.68
#2008-10-24| 419.15
#2008-10-27| 407.03
#2008-10-28| 411.15
#2008-10-29| 421.53
#2008-10-30| 463.17
#2008-10-31| 478.60
#2008-11-03| 502.66
#2008-11-04| 500.82
#2008-11-05| 502.28
#2008-11-06| 474.98
#2008-11-07| 479.79
#2008-11-10| 489.64
#2008-11-11| 475.75
#2008-11-12| 469.12
#2008-11-13| 460.40
#2008-11-14| 463.74
#2008-11-17| 467.62
#2008-11-18| 454.58
#2008-11-19| 451.46
#2008-11-20| 434.55
#2008-11-21| 437.78
#2008-11-24| 433.27
#2008-11-25| 440.79
#2008-11-26| 451.68
#2008-11-27| .
#2008-11-28| 442.86
#2008-12-01| 438.91
#2008-12-02| 432.11
#2008-12-03| 435.88
#2008-12-04| 429.40
#2008-12-05| 431.60
#2008-12-08| 448.16
#2008-12-09| 444.87
#2008-12-10| 466.05
#2008-12-11| 473.31
#2008-12-12| 460.81
#2008-12-15| 466.10
#2008-12-16| 469.34
#2008-12-17| 481.48
#2008-12-18| 502.71
#2008-12-19| 504.82
#2008-12-22| 491.99
#2008-12-23| 483.09
#2008-12-24| 483.84
#2008-12-25| .
#2008-12-26| 483.34
#2008-12-29| 487.31
#2008-12-30| 494.29
#2008-12-31| 494.72
#2009-01-01| .
#2009-01-02| 495.68
#2009-01-05| 509.35
#2009-01-06| 506.12
#2009-01-07| 505.82
#2009-01-08| 487.36
#2009-01-09| 489.12
#2009-01-12| 478.98
#2009-01-13| 472.92
#2009-01-14| 478.22
#2009-01-15| 460.54
#2009-01-16| 466.21
#2009-01-19| .
#2009-01-20| 454.61
#2009-01-21| 447.93
#2009-01-22| 447.25
#2009-01-23| 439.67
#2009-01-26| 440.01
#2009-01-27| 440.83
#2009-01-28| 449.39
#2009-01-29| 448.78
#2009-01-30| 449.88
#2009-02-02| 443.16
#2009-02-03| 442.61
#2009-02-04| 449.02
#2009-02-05| 445.31
#2009-02-06| 457.78
#2009-02-09| 460.45
#2009-02-10| 463.03
#2009-02-11| 461.79
#2009-02-12| 457.77
#2009-02-13| 463.01
#2009-02-16| .
#2009-02-17| 442.52
#2009-02-18| 440.91
#2009-02-19| 441.63
#2009-02-20| 431.31
#2009-02-23| 437.28
#2009-02-24| 432.60
#2009-02-25| 429.94
#2009-02-26| 423.96
#2009-02-27| 419.76
#2009-03-02| 403.16
#2009-03-03| 403.26
#2009-03-04| 408.58
#2009-03-05| 409.46
#2009-03-06| 406.54
#2009-03-09| 405.75
#2009-03-10| 414.14
#2009-03-11| 419.18
#2009-03-12| 414.95
#2009-03-13| 421.80
#2009-03-16| 433.30
#2009-03-17| 437.47
#2009-03-18| 435.00
#2009-03-19| 446.95
#2009-03-20| 443.91
#2009-03-23| 459.22
#2009-03-24| 466.54
#2009-03-25| 472.23
#2009-03-26| 489.13
#2009-03-27| 482.38
#2009-03-30| 461.47
#2009-03-31| 471.14
#2009-04-01| 482.05
#2009-04-02| 511.23
#2009-04-03| 514.70
#2009-04-06| 526.89
#2009-04-07| 521.76
#2009-04-08| 510.04
#2009-04-09| 531.35
#2009-04-10| .
#2009-04-13| 532.64
#2009-04-14| 543.37
#2009-04-15| 544.43
#2009-04-16| 540.80
#2009-04-17| 532.34
#2009-04-20| 540.49
#2009-04-21| 541.43
#2009-04-22| 542.39
#2009-04-23| 552.89
#2009-04-24| 561.95
#2009-04-27| 531.94
#2009-04-28| 508.51
#2009-04-29| 526.06
#2009-04-30| 554.14
#2009-05-01| 554.13
#2009-05-04| 576.96
#2009-05-05| 579.92
#2009-05-06| 593.32
#2009-05-07| 600.89
#2009-05-08| 604.62
#2009-05-11| 596.99
#2009-05-12| 588.28
#2009-05-13| 591.90
#2009-05-14| 574.36
#2009-05-15| 581.78
#2009-05-18| 588.22
#2009-05-19| 595.93
#2009-05-20| 601.47
#2009-05-21| 599.16
#2009-05-22| 606.72
#2009-05-25| .
#2009-05-26| 601.79
#2009-05-27| 608.05
#2009-05-28| 610.55
#2009-05-29| 618.01
#2009-06-01| 641.14
#2009-06-02| 637.39
#2009-06-03| 632.66
#2009-06-04| 631.46
#2009-06-05| 638.64
#2009-06-08| 626.33
#2009-06-09| 621.87
#2009-06-10| 637.30
#2009-06-11| 635.12
#2009-06-12| 629.91
#2009-06-15| 619.04
#2009-06-16| 612.27
#2009-06-17| 604.06
#2009-06-18| 592.78
#2009-06-19| 595.18
#2009-06-22| 592.23
#2009-06-23| 583.91
#2009-06-24| 595.77
#2009-06-25| 604.18
#2009-06-26| 612.66
#2009-06-29| 606.19
#2009-06-30| 607.46
#2009-07-01| 614.81
#2009-07-02| 612.81
#2009-07-03| .
#2009-07-06| 604.45
#2009-07-07| 605.92
#2009-07-08| 600.37
#2009-07-09| 602.47
#2009-07-10| 598.63
#2009-07-13| 581.90
#2009-07-14| 589.88
#2009-07-15| 605.46
#2009-07-16| 611.07
#2009-07-17| 618.52
#2009-07-20| 633.15
#2009-07-21| 627.25
#2009-07-22| 632.12
#2009-07-23| 642.64
#2009-07-24| 650.52
#2009-07-27| 660.79
#2009-07-28| 680.11
#2009-07-29| 670.46
#2009-07-30| 671.60
#2009-07-31| 682.14
#2009-08-03| 684.24
#2009-08-04| 685.55
#2009-08-05| 678.76
#2009-08-06| 680.84
#2009-08-07| 671.50
#2009-08-10| 670.60
#2009-08-11| 666.99
#2009-08-12| 655.43
#2009-08-13| 667.76
#2009-08-14| 665.56
#2009-08-17| 640.71
#2009-08-18| 641.52
#2009-08-19| 633.46
#2009-08-20| 644.01
#2009-08-21| 642.82
#2009-08-24| 655.69
#2009-08-25| 650.83
#2009-08-26| 656.09
#2009-08-27| 657.20
#2009-08-28| 659.64
#2009-08-31| 652.05
#2009-09-01| 649.70
#2009-09-02| 640.42
#2009-09-03| 654.01
#2009-09-04| 661.15
#2009-09-07| .
#2009-09-08| 675.41
#2009-09-09| 668.78
#2009-09-10| 677.76
#2009-09-11| 680.63
#2009-09-14| 669.58
#2009-09-15| 673.97
#2009-09-16| 689.20
#2009-09-17| 701.42
#2009-09-18| 706.11
#2009-09-21| 706.02
#2009-09-22| 705.93
#2009-09-23| 711.52
#2009-09-24| 705.28
#2009-09-25| 704.33
#2009-09-28| 693.40
#2009-09-29| 699.05
#2009-09-30| 697.57
#2009-10-01| 698.92
#2009-10-02| 689.12
#2009-10-05| 687.97
#2009-10-06| 698.95
#2009-10-07| 714.42
#2009-10-08| 717.09
#2009-10-09| 721.32
#2009-10-12| 719.97
#2009-10-13| 722.05
#2009-10-14| 730.87
#2009-10-15| 728.46
#2009-10-16| 731.75
#2009-10-19| 733.88
#2009-10-20| 734.99
#2009-10-21| 724.87
#2009-10-22| 716.20
#2009-10-23| 722.68
#2009-10-26| 717.54
#2009-10-27| 710.24
#2009-10-28| 699.61
#2009-10-29| 689.00
#2009-10-30| 692.84
#2009-11-02| 686.38
#2009-11-03| 682.47
#2009-11-04| 696.09
#2009-11-05| 696.05
#2009-11-06| 708.26
#2009-11-09| 718.32
#2009-11-10| 718.75
#2009-11-11| 721.78
#2009-11-12| 724.20
#2009-11-13| 733.13
#2009-11-16| 741.12
#2009-11-17| 739.87
#2009-11-18| 739.16
#2009-11-19| 735.22
#2009-11-20| 730.32
#2009-11-23| 732.97
#2009-11-24| 731.74
#2009-11-25| 735.98
#2009-11-26| .
#2009-11-27| 718.06
#2009-11-30| 725.19
#2009-12-01| 739.12
#2009-12-02| 748.46
#2009-12-03| 752.33
#2009-12-04| 754.34
#2009-12-07| 758.39
#2009-12-08| 755.70
#2009-12-09| 748.97
#2009-12-10| 751.92
#2009-12-11| 755.88
#2009-12-14| 759.78
#2009-12-15| 757.87
#2009-12-16| 755.13
#2009-12-17| 748.98
#2009-12-18| 745.47
#2009-12-21| 738.70
#2009-12-22| 746.84
#2009-12-23| 746.40
#2009-12-24| 754.47
#2009-12-25| .
#2009-12-28| 757.72
#2009-12-29| 757.75
#2009-12-30| 759.27
#2009-12-31| 760.68
#2010-01-01| .
#2010-01-04| 774.38
#2010-01-05| 789.84
#2010-01-06| 791.99
#2010-01-07| 784.22
#2010-01-08| 785.21
#2010-01-11| 790.22
#2010-01-12| 787.07
#2010-01-13| 782.77
#2010-01-14| 802.43
#2010-01-15| 806.55
#2010-01-18| .
#2010-01-19| 804.66
#2010-01-20| 793.28
#2010-01-21| 789.19
#2010-01-22| 774.42
#2010-01-25| 770.29
#2010-01-26| 745.77
#2010-01-27| 733.62
#2010-01-28| 744.09
#2010-01-29| 740.23
#2010-02-01| 742.83
#2010-02-02| 740.19
#2010-02-03| 755.08
#2010-02-04| 748.11
#2010-02-05| 724.58
#2010-02-08| 721.93
#2010-02-09| 725.47
#2010-02-10| 730.36
#2010-02-11| 733.29
#2010-02-12| 737.06
#2010-02-15| .
#2010-02-16| 737.77
#2010-02-17| 744.85
#2010-02-18| 738.33
#2010-02-19| 723.05
#2010-02-22| 737.29
#2010-02-23| 744.46
#2010-02-24| 743.18
#2010-02-25| 738.56
#2010-02-26| 742.88
#2010-03-01| 745.88
#2010-03-02| 752.27
#2010-03-03| 758.43
#2010-03-04| 753.32
#2010-03-05| 769.78
#2010-03-08| 784.63
#2010-03-09| 780.42
#2010-03-10| 787.03
#2010-03-11| 782.73
#2010-03-12| 786.36
#2010-03-15| 778.04
#2010-03-16| 780.89
#2010-03-17| 795.54
#2010-03-18| 798.10
#2010-03-19| 799.82
#2010-03-22| 796.71
#2010-03-23| 800.01
#2010-03-24| 799.45
#2010-03-25| 801.28
#2010-03-26| 809.28
#2010-03-29| 816.42
#2010-03-30| 823.74
#2010-03-31| 821.13
#2010-04-01| 829.12
#2010-04-02| .
#2010-04-05| 829.08
#2010-04-06| 836.19
#2010-04-07| 840.38
#2010-04-08| 834.37
#2010-04-09| 844.89
#2010-04-12| 843.23
#2010-04-13| 838.25
#2010-04-14| 844.77
#2010-04-15| 853.49
#2010-04-16| 843.36
#2010-04-19| 822.49
#2010-04-20| 840.28
#2010-04-21| 851.81
#2010-04-22| 851.15
#2010-04-23| 845.17
#2010-04-26| 855.34
#2010-04-27| 848.32
#2010-04-28| 832.84
#2010-04-29| 842.39
#2010-04-30| 856.95
#2010-05-03| 848.06
#2010-05-04| 840.64
#2010-05-05| 832.64
#2010-05-06| 807.71
#2010-05-07| 794.26
#2010-05-10| 813.25
#2010-05-11| 810.31
#2010-05-12| 815.67
#2010-05-13| 832.36
#2010-05-14| 832.72
#2010-05-17| 815.50
#2010-05-18| 816.13
#2010-05-19| 796.41
#2010-05-20| 771.91
#2010-05-21| 762.88
#2010-05-24| 761.88
#2010-05-25| 727.28
#2010-05-26| 739.90
#2010-05-27| 762.57
#2010-05-28| 777.70
#2010-05-31| .
#2010-06-01| 777.71
#2010-06-02| 773.20
#2010-06-03| 796.89
#2010-06-04| 794.57
#2010-06-07| 771.99
#2010-06-08| 776.19
#2010-06-09| 777.80
#2010-06-10| 784.42
#2010-06-11| 795.93
#2010-06-14| 812.40
#2010-06-15| 813.34
#2010-06-16| 823.85
#2010-06-17| 828.22
#2010-06-18| 836.14
#2010-06-21| 865.44
#2010-06-22| 861.45
#2010-06-23| 860.99
#2010-06-24| 860.99
#2010-06-25| 849.38
#2010-06-28| 856.30
#2010-06-29| 838.04
#2010-06-30| 836.99
#2010-07-01| 838.85
#2010-07-02| 832.62
#2010-07-05| .
#2010-07-06| 842.76
#2010-07-07| 842.78
#2010-07-08| 856.30
#2010-07-09| 868.28
#2010-07-12| 868.47
#2010-07-13| 873.72
#2010-07-14| 880.83
#2010-07-15| 874.28
#2010-07-16| 875.89
#2010-07-19| 866.97
#2010-07-20| 869.08
#2010-07-21| 876.60
#2010-07-22| 875.70
#2010-07-23| 878.35
#2010-07-26| 885.93
#2010-07-27| 890.56
#2010-07-28| 889.96
#2010-07-29| 893.32
#2010-07-30| 901.13
#2010-08-02| 922.01
#2010-08-03| 918.94
#2010-08-04| 927.55
#2010-08-05| 940.98
#2010-08-06| 944.69
#2010-08-09| 944.42
#2010-08-10| 938.24
#2010-08-11| 918.50
#2010-08-12| 909.27
#2010-08-13| 932.84
#2010-08-16| 950.17
#2010-08-17| 964.64
#2010-08-18| 964.94
#2010-08-19| 967.88
#2010-08-20| 963.25
#2010-08-23| 963.77
#2010-08-24| 958.62
#2010-08-25| 946.37
#2010-08-26| 944.18
#2010-08-27| 939.60
#2010-08-30| 959.77
#2010-08-31| 953.15
#2010-09-01| 964.33
#2010-09-02| 986.97
#2010-09-03| 984.32
#2010-09-06| .
#2010-09-07| 988.18
#2010-09-08| 986.34
#2010-09-09| 985.65
#2010-09-10| 988.57
#2010-09-13|1010.31
#2010-09-14|1014.04
#2010-09-15|1014.77
#2010-09-16|1012.97
#2010-09-17|1023.59
#2010-09-20|1031.44
#2010-09-21|1052.62
#2010-09-22|1051.11
#2010-09-23|1039.24
#2010-09-24|1046.87
#2010-09-27|1068.61
#2010-09-28|1063.05
#2010-09-29|1071.87
#2010-09-30|1082.05
#2010-10-01|1089.65
#2010-10-04|1094.80
#2010-10-05|1098.45
#2010-10-06|1108.76
#2010-10-07|1104.68
#2010-10-08|1095.96
#2010-10-11|1101.33
#2010-10-12|1093.50
#2010-10-13|1104.94
#2010-10-14|1111.32
#2010-10-15|1120.23
#2010-10-18|1101.70
#2010-10-19|1104.23
#2010-10-20|1106.30
#2010-10-21|1119.95
#2010-10-22|1120.96
#2010-10-25|1132.61
#2010-10-26|1139.01
#2010-10-27|1117.32
#2010-10-28|1112.33
#2010-10-29|1111.63
#2010-11-01|1132.15
#2010-11-02|1132.16
#2010-11-03|1135.20
#2010-11-04|1145.96
#2010-11-05|1140.89
#2010-11-08|1145.68
#2010-11-09|1144.98
#2010-11-10|1148.44
#2010-11-11|1140.08
#2010-11-12|1106.23
#2010-11-15|1103.29
#2010-11-16|1093.99
#2010-11-17|1081.00
#2010-11-18|1089.36
#2010-11-19|1102.24
#2010-11-22|1110.65
#2010-11-23|1085.30
#2010-11-24|1081.53
#2010-11-25| .
#2010-11-26|1070.34
#2010-11-29|1081.36
#2010-11-30|1084.69
#2010-12-01|1097.59
#2010-12-02|1103.69
#2010-12-03|1108.58
#2010-12-06|1108.73
#2010-12-07|1112.97
#2010-12-08|1109.54
#2010-12-09|1110.86
#2010-12-10|1102.98
#2010-12-13|1105.88
#2010-12-14|1112.52
#2010-12-15|1100.95
#2010-12-16|1086.26
#2010-12-17|1086.84
#2010-12-20|1075.05
#2010-12-21|1087.87
#2010-12-22|1099.71
#2010-12-23|1101.26
#2010-12-24| .
#2010-12-27|1096.35
#2010-12-28|1095.50
#2010-12-29|1109.62
#2010-12-30|1119.84
#2010-12-31|1121.89
#2011-01-03|1141.78
#2011-01-04|1145.68
#2011-01-05|1140.39
#2011-01-06|1141.46
#2011-01-07|1142.79
#2011-01-10|1130.59
#2011-01-11|1141.22
#2011-01-12|1156.59
#2011-01-13|1162.20
#2011-01-14|1153.87
#2011-01-17| .
#2011-01-18|1131.40
#2011-01-19|1133.16
#2011-01-20|1124.00
#2011-01-21|1107.13
#2011-01-24|1104.04
#2011-01-25|1090.52
#2011-01-26|1096.63
#2011-01-27|1101.30
#2011-01-28|1088.32
#2011-01-31|1067.59
#2011-02-01|1066.08
#2011-02-02|1088.52
#2011-02-03|1091.14
#2011-02-04|1087.39
#2011-02-07|1080.92
#2011-02-08|1075.77
#2011-02-09|1059.03
#2011-02-10|1034.84
#2011-02-11|1023.26
#2011-02-14|1045.17
#2011-02-15|1039.02
#2011-02-16|1042.56
#2011-02-17|1038.06
#2011-02-18|1053.45
#2011-02-21| .
#2011-02-22|1010.22
#2011-02-23|1004.61
#2011-02-24| 978.87
#2011-02-25| 995.81
#2011-02-28| 992.37
#2011-03-01|1008.31
#2011-03-02| 990.97
#2011-03-03|1007.95
#2011-03-04|1024.38
#2011-03-07|1007.18
#2011-03-08|1016.06
#2011-03-09|1022.16
#2011-03-10|1015.75
#2011-03-11|1000.17
#2011-03-14| 983.28
#2011-03-15| 954.92
#2011-03-16| 968.78
#2011-03-17| 958.09
#2011-03-18| 968.59
#2011-03-21| 989.45
#2011-03-22| 996.82
#2011-03-23|1000.43
#2011-03-24|1007.73
#2011-03-25|1014.27
#2011-03-28|1013.45
#2011-03-29|1011.95
#2011-03-30|1020.60
#2011-03-31|1037.91
#2011-04-01|1047.95
#2011-04-04|1048.44
#2011-04-05|1047.48
#2011-04-06|1055.86
#2011-04-07|1062.81
#2011-04-08|1070.14
#2011-04-11|1060.00
#2011-04-12|1047.96
#2011-04-13|1066.68
#2011-04-14|1062.38
#2011-04-15|1065.37
#2011-04-18|1066.32
#2011-04-19|1066.61
#2011-04-20|1086.10
#2011-04-21|1088.86
#2011-04-22| .
#2011-04-25|1095.06
#2011-04-26|1092.69
#2011-04-27|1099.72
#2011-04-28|1096.33
#2011-04-29|1098.58
#2011-05-02|1111.10
#2011-05-03|1103.72
#2011-05-04|1098.83
#2011-05-05|1093.43
#2011-05-06|1102.40
#2011-05-09|1105.25
#2011-05-10|1105.25
#2011-05-11|1115.24
#2011-05-12|1096.44
#2011-05-13|1103.35
#2011-05-16|1088.19
#2011-05-17|1087.72
#2011-05-18|1093.01
#2011-05-19|1093.29
#2011-05-20|1095.55
#2011-05-23|1065.32
#2011-05-24|1067.38
#2011-05-25|1052.00
#2011-05-26|1066.58
#2011-05-27|1072.20
#2011-05-30| .
#2011-05-31|1076.09
#2011-06-01|1080.41
#2011-06-02|1074.26
#2011-06-03|1077.90
#2011-06-06|1072.16
#2011-06-07|1074.23
#2011-06-08|1069.11
#2011-06-09|1058.76
#2011-06-10|1054.64
#2011-06-13|1042.10
#2011-06-14|1048.28
#2011-06-15|1052.98
#2011-06-16|1040.94
#2011-06-17|1042.34
#2011-06-20|1044.08
#2011-06-21|1051.94
#2011-06-22|1060.60
#2011-06-23|1058.66
#2011-06-24|1078.97
#2011-06-27|1077.24
#2011-06-28|1084.04
#2011-06-29|1093.77
#2011-06-30|1103.28
#2011-07-01|1106.59
#2011-07-04| .
#2011-07-05|1111.69
#2011-07-06|1113.50
#2011-07-07|1113.24
#2011-07-08|1119.65
#2011-07-11|1114.65
#2011-07-12|1095.87
#2011-07-13|1111.21
#2011-07-14|1111.27
#2011-07-15|1115.97
#2011-07-18|1106.60
#2011-07-19|1111.21
#2011-07-20|1121.61
#2011-07-21|1122.45
#2011-07-22|1136.98
#2011-07-25|1127.38
#2011-07-26|1131.63
#2011-07-27|1134.91
#2011-07-28|1128.04
#2011-07-29|1120.84
#2011-08-01|1133.99
#2011-08-02|1122.06
#2011-08-03|1111.08
#2011-08-04|1111.84
#2011-08-05|1066.75
#2011-08-08|1034.47
#2011-08-09|1010.44
#2011-08-10|1029.79
#2011-08-11|1032.39
#2011-08-12|1036.62
#2011-08-15|1054.16
#2011-08-16|1064.52
#2011-08-17|1069.26
#2011-08-18|1056.29
#2011-08-19|1028.78
#2011-08-22|1014.85
#2011-08-23|1031.26
#2011-08-24|1014.38
#2011-08-25|1008.18
#2011-08-26| 996.77
#2011-08-29|1010.65
#2011-08-30|1011.84
#2011-08-31|1019.86
#2011-09-01|1015.86
#2011-09-02|1030.87
#2011-09-05| .
#2011-09-06|1004.09
#2011-09-07|1030.65
#2011-09-08|1027.98
#2011-09-09|1022.67
#2011-09-12| 996.81
#2011-09-13| 990.99
#2011-09-14| 961.29
#2011-09-15| 961.37
#2011-09-16| 969.79
#2011-09-19| 947.08
#2011-09-20| 934.50
#2011-09-21| 937.40
#2011-09-22| 881.91
#2011-09-23| 858.62
#2011-09-26| 827.40
#2011-09-27| 869.82
#2011-09-28| 871.45
#2011-09-29| 879.31
#2011-09-30| 870.44
#2011-10-03| 846.66
#2011-10-04| 829.31
#2011-10-05| 825.12
#2011-10-06| 849.90
#2011-10-07| 864.88
#2011-10-10| 871.32
#2011-10-11| 896.07
#2011-10-12| 912.20
#2011-10-13| 936.03
#2011-10-14| 928.22
#2011-10-17| 952.56
#2011-10-18| 924.22
#2011-10-19| 942.74
#2011-10-20| 920.30
#2011-10-21| 918.80
#2011-10-24| 946.95
#2011-10-25| 947.55
#2011-10-26| 953.81
#2011-10-27| 984.63
#2011-10-28| 998.32
#2011-10-31| 995.33
#2011-11-01| 965.66
#2011-11-02| 968.50
#2011-11-03| 956.59
#2011-11-04| 983.57
#2011-11-07| 981.34
#2011-11-08| 978.05
#2011-11-09| 981.76
#2011-11-10| 945.89
#2011-11-11| 951.58
#2011-11-14| 965.00
#2011-11-15| 958.88
#2011-11-16| 950.24
#2011-11-17| 942.74
#2011-11-18| 926.56
#2011-11-21| 905.34
#2011-11-22| 906.23
#2011-11-23| 890.67
#2011-11-24| .
#2011-11-25| 889.24
#2011-11-28| 896.90
#2011-11-29| 915.28
#2011-11-30| 923.19
#2011-12-01| 945.89
#2011-12-02| 949.10
#2011-12-05| 949.71
#2011-12-06| 939.93
#2011-12-07| 947.74
#2011-12-08| 943.83
#2011-12-09| 921.45
#2011-12-12| 927.25
#2011-12-13| 913.78
#2011-12-14| 906.56
#2011-12-15| 898.73
#2011-12-16| 902.19
#2011-12-19| 884.38
#2011-12-20| 884.42
#2011-12-21| 906.15
#2011-12-22| 906.74
#2011-12-23| 918.44
#2011-12-26| .
#2011-12-27| 912.92
#2011-12-28| 910.26
#2011-12-29| 912.69
#2011-12-30| 916.25
#2012-01-02| .
#2012-01-03| 935.64
#2012-01-04| 932.29
#2012-01-05| 932.34
#2012-01-06| 927.60
#2012-01-09| 931.44
#2012-01-10| 938.11
#2012-01-11| 939.04
#2012-01-12| 947.29
#2012-01-13| 948.74
#2012-01-16| .
#2012-01-17| 956.96
#2012-01-18| 956.18
#2012-01-19| 961.64
#2012-01-20| 966.84
#2012-01-23| 967.71
#2012-01-24| 967.32
#2012-01-25| 975.43
#2012-01-26| 991.45
#2012-01-27| 996.43
#2012-01-30| 984.16
#2012-01-31|1002.59
#2012-02-01|1009.09
#2012-02-02|1029.74
#2012-02-03|1028.63
#2012-02-06|1032.26
#2012-02-07|1031.57
#2012-02-08|1030.87
#2012-02-09|1034.25
#2012-02-10|1023.17
#2012-02-13|1027.96
#2012-02-14|1022.45
#2012-02-15|1031.43
#2012-02-16|1019.42
#2012-02-17|1025.91
#2012-02-20| .
#2012-02-21|1022.33
#2012-02-22|1021.38
#2012-02-23|1019.24
#2012-02-24|1014.90
#2012-02-27| 996.78
#2012-02-28|1007.69
#2012-02-29|1022.61
#2012-03-01|1016.75
#2012-03-02|1022.49
#2012-03-05|1016.19
#2012-03-06|1007.88
#2012-03-07|1005.81
#2012-03-08|1018.86
#2012-03-09|1019.86
#2012-03-12|1013.82
#2012-03-13|1018.55
#2012-03-14|1021.07
#2012-03-15|1014.96
#2012-03-16|1015.57
#2012-03-19|1015.77
#2012-03-20|1007.61
#2012-03-21|1010.33
#2012-03-22|1004.09
#2012-03-23|1002.96
#2012-03-26| 996.17
#2012-03-27|1003.94
#2012-03-28| 995.92
#2012-03-29| 996.71
#2012-03-30| 999.54
#2012-04-02|1001.91
#2012-04-03|1001.90
#2012-04-04| 997.90
#2012-04-05| 991.14
#2012-04-06| .
#2012-04-09| 983.83
#2012-04-10| 986.49
#2012-04-11| 981.71
#2012-04-12| 986.24
#2012-04-13| 995.11
#2012-04-16| 982.99
#2012-04-17| 976.62
#2012-04-18| 980.03
#2012-04-19| 983.89
#2012-04-20| 977.81
#2012-04-23| 972.63
#2012-04-24| 965.94
#2012-04-25| 969.99
#2012-04-26| 974.21
#2012-04-27| 973.15
#2012-04-30| 983.01
#2012-05-01| 983.00
#2012-05-02| 998.94
#2012-05-03|1002.35
#2012-05-04|1010.17
#2012-05-07| 996.08
#2012-05-08| 999.48
#2012-05-09| 987.53
#2012-05-10| 987.79
#2012-05-11| 974.77
#2012-05-14| 964.66
#2012-05-15| 957.64
#2012-05-16| 928.41
#2012-05-17| 934.46
#2012-05-18| 912.00
#2012-05-21| 916.73
#2012-05-22| 922.95
#2012-05-23| 905.55
#2012-05-24| 905.49
#2012-05-25| 913.67
#2012-05-28| .
#2012-05-29| 930.87
#2012-05-30| 922.01
#2012-05-31| 917.89
#2012-06-01| 914.37
#2012-06-04| 892.56
#2012-06-05| 900.08
#2012-06-06| 909.97
#2012-06-07| 917.56
#2012-06-08| 909.66
#2012-06-11| 922.12
#2012-06-12| 913.26
#2012-06-13| 914.03
#2012-06-14| 903.62
#2012-06-15| 917.41
#2012-06-18| 920.06
#2012-06-19| 924.95
#2012-06-20| 931.63
#2012-06-21| 928.66
#2012-06-22| 921.01
#2012-06-25| 918.63
#2012-06-26| 914.79
#2012-06-27| 923.53
#2012-06-28| 916.12
#2012-06-29| 927.81
#2012-07-02| 930.55
#2012-07-03| 937.77
#2012-07-04| .
#2012-07-05| 942.16
#2012-07-06| 946.43
#2012-07-09| 941.31
#2012-07-10| 944.54
#2012-07-11| 943.96
#2012-07-12| 932.82
#2012-07-13| 936.05
#2012-07-16| 940.83
#2012-07-17| 938.94
#2012-07-18| 937.08
#2012-07-19| 941.89
#2012-07-20| 939.51
#2012-07-23| 920.01
#2012-07-24| 917.70
#2012-07-25| 913.37
#2012-07-26| 908.49
#2012-07-27| 918.80
#2012-07-30| 921.88
#2012-07-31| 933.82
#2012-08-01| 936.32
#2012-08-02| 930.13
#2012-08-03| 925.65
#2012-08-06| 930.59
#2012-08-07| 931.02
#2012-08-08| 926.90
#2012-08-09| 934.18
#2012-08-10| 930.83
#2012-08-13| 928.27
#2012-08-14| 937.88
#2012-08-15| 934.21
#2012-08-16| 933.88
#2012-08-17| 933.81
#2012-08-20| 935.07
#2012-08-21| 936.03
#2012-08-22| 933.56
#2012-08-23| 940.56
#2012-08-24| 933.75
#2012-08-27| 933.22
#2012-08-28| 928.70
#2012-08-29| 920.79
#2012-08-30| 923.87
#2012-08-31| 926.52
#2012-09-03| .
#2012-09-04| 930.41
#2012-09-05| 919.30
#2012-09-06| 916.12
#2012-09-07| 929.92
#2012-09-10| 930.89
#2012-09-11| 931.50
#2012-09-12| 936.06
#2012-09-13| 933.42
#2012-09-14| 953.92
#2012-09-17| 956.37
#2012-09-18| 946.86
#2012-09-19| 956.45
#2012-09-20| 947.60
#2012-09-21| 957.34
#2012-09-24| 950.89
#2012-09-25| 946.35
#2012-09-26| 940.41
#2012-09-27| 946.10
#2012-09-28| 959.13
#2012-10-01| 966.01
#2012-10-02| 971.21
#2012-10-03| 970.77
#2012-10-04| 974.88
#2012-10-05| 977.29
#2012-10-08| 974.77
#2012-10-09| 974.11
#2012-10-10| 961.15
#2012-10-11| 962.36
#2012-10-12| 976.18
#2012-10-15| 978.15
#2012-10-16| 982.97
#2012-10-17| 986.23
#2012-10-18| 987.15
#2012-10-19| 980.66
#2012-10-22| 982.52
#2012-10-23| 980.82
#2012-10-24| 988.76
#2012-10-25| 990.50
#2012-10-26| 980.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.64
#2012-11-01| 984.87
#2012-11-02| 989.80
#2012-11-05| 989.81
#2012-11-06| 992.74
#2012-11-07|1001.91
#2012-11-08| 995.72
#2012-11-09| 999.13
#2012-11-12| 999.90
#2012-11-13| 993.71
#2012-11-14| 987.25
#2012-11-15| 979.45
#2012-11-16| 971.55
#2012-11-19| 981.55
#2012-11-20| 985.54
#2012-11-21| 984.81
#2012-11-22| .
#2012-11-23| 986.42
#2012-11-26| 999.97
#2012-11-27| 996.33
#2012-11-28| 987.29
#2012-11-29| 991.51
#2012-11-30|1000.00
#2012-12-03| 998.34
#2012-12-04| 997.87
#2012-12-05| 998.44
#2012-12-06| 998.09
#2012-12-07| 998.69
#2012-12-10|1003.79
#2012-12-11| 999.44
#2012-12-12|1005.87
#2012-12-13|1011.36
#2012-12-14|1009.79
#2012-12-17|1007.40
#2012-12-18|1007.56
#2012-12-19|1013.82
#2012-12-20|1010.87
#2012-12-21|1003.52
#2012-12-24|1007.87
#2012-12-25|1008.47
#2012-12-26|1008.46
#2012-12-27|1010.95
#2012-12-28|1014.44
#2012-12-31|1013.65
#2013-01-01|1014.17
#2013-01-02|1024.67
#2013-01-03|1039.33
#2013-01-04|1038.68
#2013-01-07|1051.75
#2013-01-08|1049.65
#2013-01-09|1059.54
#2013-01-10|1065.96
#2013-01-11|1061.57
#2013-01-14|1064.76
#2013-01-15|1061.52
#2013-01-16|1057.98
#2013-01-17|1066.29
#2013-01-18|1072.35
#2013-01-21|1060.09
#2013-01-22|1059.29
#2013-01-23|1055.87
#2013-01-24|1053.22
#2013-01-25|1056.37
#2013-01-28|1056.28
#2013-01-29|1052.23
#2013-01-30|1048.07
#2013-01-31|1052.54
#2013-02-01|1049.27
#2013-02-04|1064.12
#2013-02-05|1059.60
#2013-02-06|1054.04
#2013-02-07|1051.66
#2013-02-08|1057.35
#2013-02-11|1057.69
#2013-02-12|1055.19
#2013-02-13|1061.01
#2013-02-14|1065.14
#2013-02-15|1068.43
#2013-02-18|1063.34
#2013-02-19|1051.61
#2013-02-20|1056.30
#2013-02-21|1043.60
#2013-02-22|1053.87
#2013-02-25|1055.19
#2013-02-26|1044.21
#2013-02-27|1048.50
#2013-02-28|1066.46
#2013-03-01|1074.24
#2013-03-04|1065.78
#2013-03-05|1073.11
#2013-03-06|1078.33
#2013-03-07|1075.28
#2013-03-08|1080.97
#2013-03-11| .
#2013-03-12|1071.96
#2013-03-13|1069.86
#2013-03-14|1070.39
#2013-03-15|1070.05
#2013-03-18|1060.05
#2013-03-19|1057.57
#2013-03-20|1054.29
#2013-03-21|1050.33
#2013-03-22|1047.43
#2013-03-25|1057.55
#2013-03-26|1062.13
#2013-03-27|1070.52
#2013-03-28|1070.73
#2013-03-29| .
#2013-04-01|1064.97
#2013-04-02|1074.66
#2013-04-03|1072.80
#2013-04-04|1066.63
#2013-04-05|1049.31
#2013-04-08|1036.40
#2013-04-09|1046.64
#2013-04-10|1050.40
#2013-04-11|1058.35
#2013-04-12|1059.05
#2013-04-15|1053.43
#2013-04-16|1061.08
#2013-04-17|1072.56
#2013-04-18|1066.04
#2013-04-19|1080.44
#2013-04-22|1082.92
#2013-04-23|1078.65
#2013-04-24|1082.89
#2013-04-25|1088.71
#2013-04-26|1089.13
#2013-04-29|1091.10
#2013-04-30|1095.82
#2013-05-01|1095.50
#2013-05-02|1095.02
#2013-05-03|1086.58
#2013-05-06|1123.58
#2013-05-07|1135.32
#2013-05-08|1137.76
#2013-05-09|1137.80
#2013-05-10|1136.94
#2013-05-13|1140.22
#2013-05-14|1139.41
#2013-05-15|1136.36
#2013-05-16|1134.39
#2013-05-17|1137.33
#2013-05-20|1147.62
#2013-05-21|1149.91
#2013-05-22|1141.94
#2013-05-23|1122.91
#2013-05-24|1124.21
#2013-05-27|1126.28
#2013-05-28|1140.09
#2013-05-29|1136.33
#2013-05-30|1125.60
#2013-05-31|1116.23
#2013-06-03|1106.69
#2013-06-04|1112.14
#2013-06-05|1103.49
#2013-06-06|1092.43
#2013-06-07|1102.98
#2013-06-10|1104.83
#2013-06-11|1085.99
#2013-06-12|1094.25
#2013-06-13|1061.46
#2013-06-14|1077.07
#2013-06-17|1072.61
#2013-06-18|1069.84
#2013-06-19|1069.14
#2013-06-20|1040.93
#2013-06-21|1021.33
#2013-06-24|1003.88
#2013-06-25| 996.24
#2013-06-26|1022.63
#2013-06-27|1036.50
#2013-06-28|1058.49
#2013-07-01|1062.31
#2013-07-02|1057.00
#2013-07-03|1034.76
#2013-07-04|1045.43
#2013-07-05|1045.73
#2013-07-08|1025.97
#2013-07-09|1027.58
#2013-07-10|1030.89
#2013-07-11|1052.67
#2013-07-12|1057.85
#2013-07-15|1055.75
#2013-07-16|1053.85
#2013-07-17|1059.92
#2013-07-18|1061.44
#2013-07-19|1059.81
#2013-07-22|1059.33
#2013-07-23|1070.02
#2013-07-24|1070.05
#2013-07-25|1062.97
#2013-07-26|1065.93
#2013-07-29|1048.63
#2013-07-30|1052.45
#2013-07-31|1042.40
#2013-08-01|1046.35
#2013-08-02|1048.62
#2013-08-05|1053.22
#2013-08-06|1048.32
#2013-08-07|1044.54
#2013-08-08|1047.54
#2013-08-09|1047.96
#2013-08-12|1046.88
#2013-08-13|1058.75
#2013-08-14|1056.00
#2013-08-15|1051.05
#2013-08-16|1048.69
#2013-08-19|1042.42
#2013-08-20|1026.14
#2013-08-21|1018.53
#2013-08-22|1000.32
#2013-08-23|1005.18
#2013-08-26|1007.61
#2013-08-27| 993.40
#2013-08-28| 976.30
#2013-08-29| 986.59
#2013-08-30|1001.60
#2013-09-02|1012.13
#2013-09-03|1017.55
#2013-09-04|1013.00
#2013-09-05|1013.83
#2013-09-06|1014.90
#2013-09-09|1038.41
#2013-09-10|1052.03
#2013-09-11|1059.53
#2013-09-12|1061.71
#2013-09-13|1061.28
#2013-09-16|1070.01
#2013-09-17|1073.79
#2013-09-18|1064.14
#2013-09-19|1091.81
#2013-09-20|1091.26
#2013-09-23|1081.03
#2013-09-24|1084.59
#2013-09-25|1083.45
#2013-09-26|1081.53
#2013-09-27|1084.55
#2013-09-30|1072.45
#2013-10-01|1078.36
#2013-10-02|1081.15
#2013-10-03|1088.65
#2013-10-04|1093.44
#2013-10-07|1087.87
#2013-10-08|1088.53
#2013-10-09|1085.02
#2013-10-10|1088.06
#2013-10-11|1098.51
#2013-10-14|1093.27
#2013-10-15|1104.78
#2013-10-16|1103.82
#2013-10-17|1111.63
#2013-10-18|1118.37
#2013-10-21|1114.14
#2013-10-22|1113.72
#2013-10-23|1116.77
#2013-10-24|1118.16
#2013-10-25|1117.20
#2013-10-28|1117.64
#2013-10-29|1113.57
#2013-10-30|1119.36
#2013-10-31|1111.75
#2013-11-01|1115.12
#2013-11-04|1113.30
#2013-11-05|1120.72
#2013-11-06|1119.59
#2013-11-07|1115.58
#2013-11-08|1101.86
#2013-11-11|1089.56
#2013-11-12|1089.83
#2013-11-13|1082.25
#2013-11-14|1092.68
#2013-11-15|1095.64
#2013-11-18|1103.19
#2013-11-19|1110.74
#2013-11-20|1105.99
#2013-11-21|1099.29
#2013-11-22|1098.21
#2013-11-25|1088.62
#2013-11-26|1092.81
#2013-11-27|1099.63
#2013-11-28|1102.48
#2013-11-29|1104.00
#2013-12-02|1109.47
#2013-12-03|1099.67
#2013-12-04|1091.58
#2013-12-05|1089.94
#2013-12-06|1081.17
#2013-12-09|1091.83
#2013-12-10|1087.92
#2013-12-11|1085.23
#2013-12-12|1072.60
#2013-12-13|1070.98
#2013-12-16|1070.44
#2013-12-17|1073.05
#2013-12-18|1074.13
#2013-12-19|1066.28
#2013-12-20|1061.56
#2013-12-23|1056.91
#2013-12-24|1055.44
#2013-12-25|1055.52
#2013-12-26|1052.91
#2013-12-27|1061.19
#2013-12-30|1061.47
#2013-12-31|1065.28
#2014-01-01|1065.83
#2014-01-02|1061.42
#2014-01-03|1053.71
#2014-01-06|1053.74
#2014-01-07|1050.78
#2014-01-08|1065.98
#2014-01-09|1062.19
#2014-01-10|1068.48
#2014-01-13|1075.66
#2014-01-14|1074.59
#2014-01-15|1067.80
#2014-01-16|1066.89
#2014-01-17|1067.20
#2014-01-20|1063.61
#2014-01-21|1065.17
#2014-01-22|1067.01
#2014-01-23|1065.83
#2014-01-24|1060.20
#2014-01-27|1043.56
#2014-01-28|1043.44
#2014-01-29|1048.87
#2014-01-30|1054.29
#2014-01-31|1054.64
#2014-02-03|1054.57
#2014-02-04|1037.12
#2014-02-05|1046.13
#2014-02-06|1047.22
#2014-02-07|1054.00
#2014-02-10|1050.75
#2014-02-11|1057.33
#2014-02-12|1065.25
#2014-02-13|1058.64
#2014-02-14|1068.77
#2014-02-17|1080.87
#2014-02-18|1076.00
#2014-02-19|1074.78
#2014-02-20|1070.07
#2014-02-21|1072.88
#2014-02-24|1061.46
#2014-02-25|1066.25
#2014-02-26|1073.31
#2014-02-27|1072.69
#2014-02-28|1080.04
#2014-03-03|1071.74
#2014-03-04|1071.15
#2014-03-05|1079.93
#2014-03-06|1097.02
#2014-03-07|1095.76
#2014-03-10|1085.48
#2014-03-11|1093.79
#2014-03-12|1083.00
#2014-03-13|1087.90
#2014-03-14|1071.33
#2014-03-17|1075.75
#2014-03-18|1082.86
#2014-03-19|1082.57
#2014-03-20|1073.23
#2014-03-21|1074.52
#2014-03-24|1078.17
#2014-03-25|1066.35
#2014-03-26|1068.20
#2014-03-27|1067.65
#2014-03-28|1078.09
#2014-03-31|1082.06
#2014-04-01|1086.92
#2014-04-02|1093.53
#2014-04-03|1086.63
#2014-04-04|1081.78
#2014-04-07|1078.59
#2014-04-08|1081.99
#2014-04-09|1089.56
#2014-04-10|1097.74
#2014-04-11|1090.79
#2014-04-14|1088.75
#2014-04-15|1082.86
#2014-04-16|1081.66
#2014-04-17|1083.64
#2014-04-18|1087.56
#2014-04-21|1084.29
#2014-04-22|1082.97
#2014-04-23|1080.97
#2014-04-24|1076.47
#2014-04-25|1070.10
#2014-04-28|1070.00
#2014-04-29|1077.08
#2014-04-30|1080.97
#2014-05-01|1080.97
#2014-05-02|1080.87
#2014-05-05|1082.04
#2014-05-06|1080.45
#2014-05-07|1078.99
#2014-05-08|1080.27
#2014-05-09|1077.87
#2014-05-12|1079.61
#2014-05-13|1085.72
#2014-05-14|1093.56
#2014-05-15|1093.42
#2014-05-16|1093.38
#2014-05-19|1096.49
#2014-05-20|1092.37
#2014-05-21|1094.32
#2014-05-22|1099.75
#2014-05-23|1101.66
#2014-05-26|1099.80
#2014-05-27|1097.41
#2014-05-28|1099.78
#2014-05-29|1095.10
#2014-05-30|1096.98
#2014-06-02|1100.39
#2014-06-03|1105.80
#2014-06-04|1099.74
#2014-06-05|1105.53
#2014-06-06|1107.03
#2014-06-09|1118.77
#2014-06-10|1124.57
#2014-06-11|1117.26
#2014-06-12|1118.02
#2014-06-13|1114.77
#2014-06-16|1108.00
#2014-06-17|1111.54
#2014-06-18|1108.85
#2014-06-19|1115.90
#2014-06-20|1113.54
#2014-06-23|1112.43
#2014-06-24|1111.94
#2014-06-25|1103.29
#2014-06-26|1113.61
#2014-06-27|1115.98
#2014-06-30|1120.79
#2014-07-01|1122.21
#2014-07-02|1130.56
#2014-07-03|1136.36
#2014-07-04|1141.68
#2014-07-07|1147.06
#2014-07-08|1148.63
#2014-07-09|1152.79
#2014-07-10|1157.19
#2014-07-11|1151.88
#2014-07-14|1157.65
#2014-07-15|1154.31
#2014-07-16|1150.45
#2014-07-17|1157.25
#2014-07-18|1151.61
#2014-07-21|1161.26
#2014-07-22|1174.94
#2014-07-23|1177.48
#2014-07-24|1167.83
#2014-07-25|1174.41
#2014-07-28|1178.88
#2014-07-29|1174.95
#2014-07-30|1179.38
#2014-07-31|1174.38
#2014-08-01|1167.98
#2014-08-04|1185.43
#2014-08-05|1183.69
#2014-08-06|1182.37
#2014-08-07|1176.95
#2014-08-08|1167.62
#2014-08-11|1176.55
#2014-08-12|1179.09
#2014-08-13|1197.61
#2014-08-14|1199.45
#2014-08-15|1203.82
#2014-08-18|1209.36
#2014-08-19|1223.21
#2014-08-20|1217.19
#2014-08-21|1211.23
#2014-08-22|1221.91
#2014-08-25|1232.95
#2014-08-26|1231.51
#2014-08-27|1231.67
#2014-08-28|1228.67
#2014-08-29|1220.69
#2014-09-01|1225.28
#2014-09-02|1222.59
#2014-09-03|1230.47
#2014-09-04|1219.94
#2014-09-05|1212.99
#2014-09-08|1211.86
#2014-09-09|1210.73
#2014-09-10|1205.71
#2014-09-11|1197.63
#2014-09-12|1196.87
#2014-09-15|1192.93
#2014-09-16|1191.21
#2014-09-17|1195.87
#2014-09-18|1195.05
#2014-09-19|1195.46
#2014-09-22|1189.57
#2014-09-23|1185.65
#2014-09-24|1186.82
#2014-09-25|1184.42
#2014-09-26|1182.61
#2014-09-29|1178.11
#2014-09-30|1182.19
#2014-10-01|1175.60
#2014-10-02|1170.57
#2014-10-03|1173.88
#2014-10-06|1163.00
#2014-10-07|1162.06
#2014-10-08|1148.63
#2014-10-09|1157.55
#2014-10-10|1141.24
#2014-10-13|1123.61
#2014-10-14|1123.66
#2014-10-15|1116.92
#2014-10-16|1099.58
#2014-10-17|1096.17
#2014-10-20|1116.94
#2014-10-21|1127.49
#2014-10-22|1142.73
#2014-10-23|1151.49
#2014-10-24|1146.22
#2014-10-27|1150.22
#2014-10-28|1154.01
#2014-10-29|1168.39
#2014-10-30|1162.21
#2014-10-31|1165.15
#2014-11-03|1159.91
#2014-11-04|1148.68
#2014-11-05|1148.80
#2014-11-06|1142.79
#2014-11-07|1130.70
#2014-11-10|1142.40
#2014-11-11|1138.52
#2014-11-12|1137.97
#2014-11-13|1141.78
#2014-11-14|1136.52
#2014-11-17|1123.59
#2014-11-18|1125.20
#2014-11-19|1137.02
#2014-11-20|1133.23
#2014-11-21|1131.46
#2014-11-24|1139.65
#2014-11-25|1134.11
#2014-11-26|1144.84
#2014-11-27|1144.32
#2014-11-28|1144.79
#2014-12-01|1141.09
#2014-12-02|1155.52
#2014-12-03|1150.90
#2014-12-04|1139.61
#2014-12-05|1137.90
#2014-12-08|1134.10
#2014-12-09|1134.99
#2014-12-10|1140.20
#2014-12-11|1133.50
#2014-12-12|1134.12
#2014-12-15|1127.47
#2014-12-16|1127.10
#2014-12-17|1118.77
#2014-12-18|1119.21
#2014-12-19|1129.62
#2014-12-22|1126.86
#2014-12-23|1125.00
#2014-12-24|1127.04
#2014-12-25|1127.58
#2014-12-26|1131.21
#2014-12-29|1122.48
#2014-12-30|1122.64
#2014-12-31|1129.23
#2015-01-01|1128.70
#2015-01-02|1129.33
#2015-01-05|1126.50
#2015-01-06|1119.84
#2015-01-07|1129.03
#2015-01-08|1138.09
#2015-01-09|1145.37
#2015-01-12|1142.77
#2015-01-13|1148.57
#2015-01-14|1147.50
#2015-01-15|1145.94
#2015-01-16|1146.13
#2015-01-19|1140.43
#2015-01-20|1141.70
#2015-01-21|1161.05
#2015-01-22|1160.71
#2015-01-23|1171.25
#2015-01-26|1175.18
#2015-01-27|1173.31
#2015-01-28|1175.38
#2015-01-29|1173.31
#2015-01-30|1176.53
#2015-02-02|1161.68
#2015-02-03|1161.97
#2015-02-04|1174.70
#2015-02-05|1178.02
#2015-02-06|1174.00
#2015-02-09|1152.14
#2015-02-10|1151.49
#2015-02-11|1157.01
#2015-02-12|1155.91
#2015-02-13|1158.02
#2015-02-16|1154.62
#2015-02-17|1158.22
#2015-02-18|1158.47
#2015-02-19|1158.45
#2015-02-20|1158.49
#2015-02-23|1153.80
#2015-02-24|1161.01
#2015-02-25|1163.56
#2015-02-26|1168.45
#2015-02-27|1165.73
#2015-03-02|1155.14
#2015-03-03|1155.15
#2015-03-04|1145.64
#2015-03-05|1130.70
#2015-03-06|1135.03
#2015-03-09|1115.86
#2015-03-10|1105.32
#2015-03-11|1095.76
#2015-03-12|1106.33
#2015-03-13|1113.10
#2015-03-16|1114.22
#2015-03-17|1122.76
#2015-03-18|1127.74
#2015-03-19|1137.80
#2015-03-20|1141.37
#2015-03-23|1133.63
#2015-03-24|1158.28
#2015-03-25|1156.57
#2015-03-26|1147.85
#2015-03-27|1148.86
#2015-03-30|1167.48
#2015-03-31|1181.95
#2015-04-01|1191.19
#2015-04-02|1208.32
#2015-04-03|1220.08
#2015-04-06|1219.48
#2015-04-07|1227.63
#2015-04-08|1243.47
#2015-04-09|1254.08
#2015-04-10|1261.57
#2015-04-13|1274.04
#2015-04-14|1273.84
#2015-04-15|1265.08
#2015-04-16|1279.72
#2015-04-17|1281.68
#2015-04-20|1277.73
#2015-04-21|1290.66
#2015-04-22|1296.19
#2015-04-23|1296.47
#2015-04-24|1303.98
#2015-04-27|1310.14
#2015-04-28|1309.38
#2015-04-29|1291.49
#2015-04-30|1270.95
#2015-05-01|1270.96
#2015-05-04|1271.31
#2015-05-05|1262.29
#2015-05-06|1246.97
#2015-05-07|1223.68
#2015-05-08|1246.46
#2015-05-11|1254.28
#2015-05-12|1263.44
#2015-05-13|1262.57
#2015-05-14|1272.90
#2015-05-15|1282.17
#2015-05-18|1288.45
#2015-05-19|1295.62
#2015-05-20|1294.98
#2015-05-21|1290.88
#2015-05-22|1293.33
#2015-05-25|1291.10
#2015-05-26|1294.92
#2015-05-27|1286.16
#2015-05-28|1278.30
#2015-05-29|1274.45
#2015-06-01|1268.96
#2015-06-02|1245.03
#2015-06-03|1242.74
#2015-06-04|1236.13
#2015-06-05|1236.13
#2015-06-08|1229.24
#2015-06-09|1216.53
#2015-06-10|1218.74
#2015-06-11|1206.32
#2015-06-12|1215.77
#2015-06-15|1203.25
#2015-06-16|1200.24
#2015-06-17|1208.22
#2015-06-18|1208.98
#2015-06-19|1192.95
#2015-06-22|1219.08
#2015-06-23|1226.31
#2015-06-24|1229.20
#2015-06-25|1218.33
#2015-06-26|1199.88
#2015-06-29|1170.93
#2015-06-30|1195.78
#2015-07-01|1212.20
#2015-07-02|1212.35
#2015-07-03|1207.06
#2015-07-06|1178.78
#2015-07-07|1166.53
#2015-07-08|1144.90
#2015-07-09|1160.75
#2015-07-10|1178.06
#2015-07-13|1199.66
#2015-07-14|1201.52
#2015-07-15|1200.08
#2015-07-16|1203.51
#2015-07-17|1207.93
#2015-07-20|1207.63
#2015-07-21|1214.98
#2015-07-22|1217.71
#2015-07-23|1215.84
#2015-07-24|1203.26
#2015-07-27|1177.13
#2015-07-28|1185.91
#2015-07-29|1184.14
#2015-07-30|1171.64
#2015-07-31|1172.83
#2015-08-03|1172.33
#2015-08-04|1193.35
#2015-08-05|1187.78
#2015-08-06|1186.07
#2015-08-07|1179.12
#2015-08-10|1188.12
#2015-08-11|1135.71
#2015-08-12|1101.04
#2015-08-13|1115.49
#2015-08-14|1106.75
#2015-08-17|1085.88
#2015-08-18|1062.88
#2015-08-19|1058.66
#2015-08-20|1038.32
#2015-08-21|1012.63
#2015-08-24| 964.30
#2015-08-25| 969.12
#2015-08-26| 984.91
#2015-08-27|1010.05
#2015-08-28|1017.64
#2015-08-31|1012.43
#2015-09-01|1004.26
#2015-09-02| 996.28
#2015-09-03| 994.00
#2015-09-04| 970.95
#2015-09-07| 959.12
#2015-09-08| 962.71
#2015-09-09| 994.96
#2015-09-10|1006.27
#2015-09-11|1001.82
#2015-09-14|1010.63
#2015-09-15|1015.94
#2015-09-16|1026.36
#2015-09-17|1044.56
#2015-09-18|1054.21
#2015-09-21|1035.60
#2015-09-22|1033.63
#2015-09-23|1009.83
#2015-09-24|1007.74
#2015-09-25|1002.93
#2015-09-28| 994.37
#2015-09-29| 987.87
#2015-09-30|1008.35
#2015-10-01|1016.97
#2015-10-02|1017.83
#2015-10-05|1035.37
#2015-10-06|1038.85
#2015-10-07|1064.87
#2015-10-08|1058.41
#2015-10-09|1078.18
#2015-10-12|1091.64
#2015-10-13|1085.13
#2015-10-14|1080.79
#2015-10-15|1102.31
#2015-10-16|1097.51
#2015-10-19|1098.35
#2015-10-20|1088.97
#2015-10-21|1089.48
#2015-10-22|1105.29
#2015-10-23|1113.18
#2015-10-26|1113.79
#2015-10-27|1115.00
#2015-10-28|1114.48
#2015-10-29|1093.15
#2015-10-30|1102.57
#2015-11-02|1097.04
#2015-11-03|1107.76
#2015-11-04|1119.95
#2015-11-05|1109.48
#2015-11-06|1114.88
#2015-11-09|1102.51
#2015-11-10|1097.50
#2015-11-11|1088.93
#2015-11-12|1087.01
#2015-11-13|1078.27
#2015-11-16|1061.74
#2015-11-17|1072.98
#2015-11-18|1067.79
#2015-11-19|1075.62
#2015-11-20|1090.54
#2015-11-23|1092.60
#2015-11-24|1093.29
#2015-11-25|1098.77
#2015-11-26|1089.92
#2015-11-27|1074.57
#2015-11-30|1077.55
#2015-12-01|1090.53
#2015-12-02|1081.49
#2015-12-03|1081.42
#2015-12-04|1072.30
#2015-12-07|1075.79
#2015-12-08|1073.87
#2015-12-09|1066.44
#2015-12-10|1056.54
#2015-12-11|1049.21
#2015-12-14|1046.88
#2015-12-15|1042.49
#2015-12-16|1049.47
#2015-12-17|1060.57
#2015-12-18|1059.42
#2015-12-21|1080.30
#2015-12-22|1085.11
#2015-12-23|1093.27
#2015-12-24|1090.45
#2015-12-25|1095.68
#2015-12-28|1089.57
#2015-12-29|1096.57
#2015-12-30|1098.60
#2015-12-31|1098.07
#2016-01-01|1097.92
#2016-01-04|1051.40
#2016-01-05|1047.17
#2016-01-06|1049.61
#2016-01-07|1021.61
#2016-01-08|1020.82
#2016-01-11| 989.63
#2016-01-12| 997.89
#2016-01-13|1014.69
#2016-01-14|1002.12
#2016-01-15| 985.94
#2016-01-18| 984.50
#2016-01-19| 996.84
#2016-01-20| 976.47
#2016-01-21| 960.60
#2016-01-22| 988.93
#2016-01-25| 998.90
#2016-01-26| 991.89
#2016-01-27| 997.49
#2016-01-28|1003.90
#2016-01-29|1034.76
#2016-02-01|1029.36
#2016-02-02|1016.62
#2016-02-03|1001.96
#2016-02-04|1023.97
#2016-02-05|1032.97
#2016-02-08|1031.78
#2016-02-09|1029.12
#2016-02-10|1026.49
#2016-02-11|1015.45
#2016-02-12| 999.26
#2016-02-15|1019.50
#2016-02-16|1030.59
#2016-02-17|1020.78
#2016-02-18|1040.51
#2016-02-19|1034.26
#2016-02-22|1043.67
#2016-02-23|1036.49
#2016-02-24|1029.99
#2016-02-25|1015.56
#2016-02-26|1024.71
#2016-02-29|1014.72
#2016-03-01|1037.54
#2016-03-02|1062.40
#2016-03-03|1066.40
#2016-03-04|1075.19
#2016-03-07|1087.25
#2016-03-08|1070.00
#2016-03-09|1071.69
#2016-03-10|1074.45
#2016-03-11|1089.39
#2016-03-14|1100.91
#2016-03-15|1087.80
#2016-03-16|1087.46
#2016-03-17|1111.37
#2016-03-18|1122.99
#2016-03-21|1138.11
#2016-03-22|1137.58
#2016-03-23|1145.94
#2016-03-24|1131.19
#2016-03-25|1126.21
#2016-03-28|1125.63
#2016-03-29|1138.62
#2016-03-30|1149.48
#2016-03-31|1165.87
#2016-04-01|1164.48
#2016-04-04|1171.85
#2016-04-05|1165.09
#2016-04-06|1158.44
#2016-04-07|1159.26
#2016-04-08|1157.70
#2016-04-11|1166.40
#2016-04-12|1170.56
#2016-04-13|1181.18
#2016-04-14|1177.90
#2016-04-15|1174.60
#2016-04-18|1165.43
#2016-04-19|1168.12
#2016-04-20|1166.92
#2016-04-21|1172.76
#2016-04-22|1159.69
#2016-04-25|1156.21
#2016-04-26|1140.77
#2016-04-27|1138.25
#2016-04-28|1137.20
#2016-04-29|1133.13
#2016-05-02|1131.92
#2016-05-03|1117.60
#2016-05-04|1117.38
#2016-05-05|1105.73
#2016-05-06|1106.24
#2016-05-09|1104.07
#2016-05-10|1097.48
#2016-05-11|1107.80
#2016-05-12|1110.62
#2016-05-13|1109.33
#2016-05-16|1109.94
#2016-05-17|1116.21
#2016-05-18|1106.59
#2016-05-19|1089.51
#2016-05-20|1085.70
#2016-05-23|1089.97
#2016-05-24|1083.10
#2016-05-25|1086.31
#2016-05-26|1086.62
#2016-05-27|1094.99
#2016-05-30|1090.97
#2016-05-31|1090.03
#2016-06-01|1085.81
#2016-06-02|1087.48
#2016-06-03|1091.50
#2016-06-06|1114.37
#2016-06-07|1126.15
#2016-06-08|1124.08
#2016-06-09|1121.30
#2016-06-10|1110.53
#2016-06-13|1092.56
#2016-06-14|1088.63
#2016-06-15|1095.25
#2016-06-16|1084.59
#2016-06-17|1090.22
#2016-06-20|1104.12
#2016-06-21|1109.35
#2016-06-22|1115.67
#2016-06-23|1121.03
#2016-06-24|1088.74
#2016-06-27|1089.92
#2016-06-28|1094.81
#2016-06-29|1106.22
#2016-06-30|1119.04
#2016-07-01|1118.61
#2016-07-04|1124.70
#2016-07-05|1118.49
#2016-07-06|1115.60
#2016-07-07|1116.94
#2016-07-08|1114.91
#2016-07-11|1133.81
#2016-07-12|1145.92
#2016-07-13|1152.98
#2016-07-14|1170.31
#2016-07-15|1177.38
#2016-07-18|1175.56
#2016-07-19|1175.97
#2016-07-20|1180.22
#2016-07-21|1168.11
#2016-07-22|1169.39
#2016-07-25|1168.79
#2016-07-26|1165.79
#2016-07-27|1173.47
#2016-07-28|1173.16
#2016-07-29|1159.08
#2016-08-01|1167.58
#2016-08-02|1164.58
#2016-08-03|1155.12
#2016-08-04|1162.94
#2016-08-05|1170.38
#2016-08-08|1171.61
#2016-08-09|1172.65
#2016-08-10|1178.61
#2016-08-11|1178.99
#2016-08-12|1183.75
#2016-08-15|1187.49
#2016-08-16|1190.81
#2016-08-17|1186.36
#2016-08-18|1191.97
#2016-08-19|1181.27
#2016-08-22|1171.73
#2016-08-23|1169.88
#2016-08-24|1165.35
#2016-08-25|1170.30
#2016-08-26|1173.11
#2016-08-29|1168.98
#2016-08-30|1159.77
#2016-08-31|1155.80
#2016-09-01|1153.07
#2016-09-02|1150.45
#2016-09-05|1147.23
#2016-09-06|1155.54
#2016-09-07|1159.45
#2016-09-08|1157.20
#2016-09-09|1148.05
#2016-09-12|1125.68
#2016-09-13|1127.51
#2016-09-14|1123.43
#2016-09-15|1125.73
#2016-09-16|1126.61
#2016-09-19|1137.57
#2016-09-20|1132.16
#2016-09-21|1140.69
#2016-09-22|1145.01
#2016-09-23|1145.03
#2016-09-26|1131.19
#2016-09-27|1127.98
#2016-09-28|1131.52
#2016-09-29|1130.86
#2016-09-30|1121.70
#2016-10-03|1130.36
#2016-10-04|1136.58
#2016-10-05|1130.03
#2016-10-06|1138.73
#2016-10-07|1133.64
#2016-10-10|1123.53
#2016-10-11|1116.16
#2016-10-12|1101.12
#2016-10-13|1099.59
#2016-10-14|1112.60
#2016-10-17|1099.34
#2016-10-18|1120.04
#2016-10-19|1128.26
#2016-10-20|1127.71
#2016-10-21|1127.25
#2016-10-24|1134.26
#2016-10-25|1130.89
#2016-10-26|1120.90
#2016-10-27|1111.36
#2016-10-28|1104.16
#2016-10-31|1111.54
#2016-11-01|1111.76
#2016-11-02|1100.17
#2016-11-03|1091.40
#2016-11-04|1096.19
#2016-11-07|1097.88
#2016-11-08|1114.17
#2016-11-09|1095.08
#2016-11-10|1102.34
#2016-11-11|1074.78
#2016-11-14|1058.69
#2016-11-15|1045.24
#2016-11-16|1043.51
#2016-11-17|1037.39
#2016-11-18|1035.59
#2016-11-21|1040.74
#2016-11-22|1050.36
#2016-11-23|1047.55
#2016-11-24|1045.69
#2016-11-25|1056.02
#2016-11-28|1058.99
#2016-11-29|1057.15
#2016-11-30|1065.41
#2016-12-01|1057.44
#2016-12-02|1060.69
#2016-12-05|1048.42
#2016-12-06|1047.45
#2016-12-07|1050.90
#2016-12-08|1061.72
#2016-12-09|1058.30
#2016-12-12|1043.47
#2016-12-13|1045.83
#2016-12-14|1037.87
#2016-12-15|1025.89
#2016-12-16|1024.89
#2016-12-19|1014.63
#2016-12-20|1005.05
#2016-12-21|1006.53
#2016-12-22| 996.01
#2016-12-23| 998.35
#2016-12-26|1001.17
#2016-12-27|1001.46
#2016-12-28|1010.40
#2016-12-29|1007.42
#2016-12-30|1013.39
#2017-01-02|1013.79
#2017-01-03|1016.10
#2017-01-04|1024.98
#2017-01-05|1038.12
#2017-01-06|1038.35
#2017-01-09|1036.10
#2017-01-10|1047.40
#2017-01-11|1049.04
#2017-01-12|1050.07
#2017-01-13|1049.43
#2017-01-16|1040.39
#2017-01-17|1041.08
#2017-01-18|1048.46
#2017-01-19|1049.42
#2017-01-20|1050.54
#2017-01-23|1060.89
#2017-01-24|1073.70
#2017-01-25|1076.78
#2017-01-26|1080.16
#2017-01-27|1079.06
#2017-01-30|1075.87
#2017-01-31|1071.03
#2017-02-01|1069.54
#2017-02-02|1068.77
#2017-02-03|1073.64
#2017-02-06|1079.52
#2017-02-07|1076.47
#2017-02-08|1086.20
#2017-02-09|1090.89
#2017-02-10|1090.55
#2017-02-13|1095.55
#2017-02-14|1092.87
#2017-02-15|1095.99
#2017-02-16|1101.66
#2017-02-17|1102.27
#2017-02-20|1110.12
#2017-02-21|1103.42
#2017-02-22|1111.48
#2017-02-23|1111.78
#2017-02-24|1109.89
#2017-02-27|1108.04
#2017-02-28|1111.32
#2017-03-01|1110.35
#2017-03-02|1111.94
#2017-03-03|1101.97
#2017-03-06|1112.33
#2017-03-07|1112.33
#2017-03-08|1109.14
#2017-03-09|1103.37
#2017-03-10|1102.94
#2017-03-13|1114.71
#2017-03-14|1122.06
#2017-03-15|1127.68
#2017-03-16|1144.55
#2017-03-17|1145.78
#2017-03-20|1152.43
#2017-03-21|1157.23
#2017-03-22|1148.24
#2017-03-23|1151.35
#2017-03-24|1150.97
#2017-03-27|1150.29
#2017-03-28|1159.21
#2017-03-29|1162.22
#2017-03-30|1158.18
#2017-03-31|1158.81
#2017-04-03|1161.22
#2017-04-04|1162.21
#2017-04-05|1159.08
#2017-04-06|1154.58
#2017-04-07|1162.33
#2017-04-10|1155.96
#2017-04-11|1156.65
#2017-04-12|1161.86
#2017-04-13|1165.66
#2017-04-14|1161.33
#2017-04-17|1156.59
#2017-04-18|1159.83
#2017-04-19|1159.00
#2017-04-20|1161.51
#2017-04-21|1173.67
#2017-04-24|1178.69
#2017-04-25|1190.47
#2017-04-26|1197.42
#2017-04-27|1182.38
#2017-04-28|1183.03
#2017-05-01|1183.01
#2017-05-02|1195.90
#2017-05-03|1190.65
#2017-05-04|1188.58
#2017-05-05|1189.47
#2017-05-08|1188.81
#2017-05-09|1190.09
#2017-05-10|1186.59
#2017-05-11|1191.89
#2017-05-12|1188.95
#2017-05-15|1194.57
#2017-05-16|1195.12
#2017-05-17|1190.70
#2017-05-18|1180.40
#2017-05-19|1192.11
#2017-05-22|1197.70
#2017-05-23|1192.98
#2017-05-24|1194.06
#2017-05-25|1211.40
#2017-05-26|1211.10
#2017-05-29|1209.59
#2017-05-30|1200.86
#2017-05-31|1200.46
#2017-06-01|1215.80
#2017-06-02|1213.44
#2017-06-05|1221.39
#2017-06-06|1226.29
#2017-06-07|1218.86
#2017-06-08|1221.19
#2017-06-09|1221.99
#2017-06-12|1219.98
#2017-06-13|1215.08
#2017-06-14|1229.13
#2017-06-15|1226.68
#2017-06-16|1223.87
#2017-06-19|1224.79
#2017-06-20|1218.24
#2017-06-21|1217.07
#2017-06-22|1225.78
#2017-06-23|1231.51
#2017-06-26|1238.74
#2017-06-27|1239.46
#2017-06-28|1223.88
#2017-06-29|1223.53
#2017-06-30|1221.07
#2017-07-03|1229.95
#2017-07-04|1219.75
#2017-07-05|1221.11
#2017-07-06|1216.98
#2017-07-07|1215.51
#2017-07-10|1211.10
#2017-07-11|1214.84
#2017-07-12|1217.77
#2017-07-13|1224.82
#2017-07-14|1233.93
#2017-07-17|1230.39
#2017-07-18|1235.72
#2017-07-19|1238.04
#2017-07-20|1239.79
#2017-07-21|1240.26
#2017-07-24|1244.09
#2017-07-25|1237.90
#2017-07-26|1233.61
#2017-07-27|1246.09
#2017-07-28|1241.09
#2017-07-31|1248.24
#2017-08-01|1247.20
#2017-08-02|1247.91
#2017-08-03|1245.51
#2017-08-04|1245.53
#2017-08-07|1246.49
#2017-08-08|1248.28
#2017-08-09|1237.13
#2017-08-10|1231.61
#2017-08-11|1217.63
#2017-08-14|1230.58
#2017-08-15|1234.12
#2017-08-16|1246.60
#2017-08-17|1250.47
#2017-08-18|1246.15
#2017-08-21|1246.86
#2017-08-22|1249.26
#2017-08-23|1253.69
#2017-08-24|1254.60
#2017-08-25|1250.61
#2017-08-28|1251.63
#2017-08-29|1256.37
#2017-08-30|1265.68
#2017-08-31|1268.62
#2017-09-01|1269.42
#2017-09-04|1270.12
#2017-09-05|1274.13
#2017-09-06|1277.00
#2017-09-07|1285.75
#2017-09-08|1294.83
#2017-09-11|1306.65
#2017-09-12|1301.08
#2017-09-13|1290.35
#2017-09-14|1284.34
#2017-09-15|1289.73
#2017-09-18|1291.22
#2017-09-19|1290.86
#2017-09-20|1289.60
#2017-09-21|1283.16
#2017-09-22|1273.35
#2017-09-25|1266.15
#2017-09-26|1261.34
#2017-09-27|1259.61
#2017-09-28|1247.76
#2017-09-29|1260.18
#2017-10-02|1257.14
#2017-10-03|1263.11
#2017-10-04|1262.75
#2017-10-05|1265.68
#2017-10-06|1267.60
#2017-10-09|1262.30
#2017-10-10|1265.01
#2017-10-11|1266.06
#2017-10-12|1268.85
#2017-10-13|1271.59
#2017-10-16|1279.79
#2017-10-17|1277.36
#2017-10-18|1271.76
#2017-10-19|1260.23
#2017-10-20|1262.12
#2017-10-23|1257.56
#2017-10-24|1261.82
#2017-10-25|1267.53
#2017-10-26|1268.03
#2017-10-27|1270.64
#2017-10-30|1276.37
#2017-10-31|1274.37
#2017-11-01|1283.75
#2017-11-02|1286.81
#2017-11-03|1283.20
#2017-11-06|1287.35
#2017-11-07|1290.88
#2017-11-08|1277.61
#2017-11-09|1286.16
#2017-11-10|1281.52
#2017-11-13|1285.12
#2017-11-14|1288.46
#2017-11-15|1281.43
#2017-11-16|1283.84
#2017-11-17|1303.50
#2017-11-20|1303.35
#2017-11-21|1309.95
#2017-11-22|1333.09
#2017-11-23|1329.34
#2017-11-24|1334.72
#2017-11-27|1327.21
#2017-11-28|1331.04
#2017-11-29|1331.77
#2017-11-30|1323.17
#2017-12-01|1325.08
#2017-12-04|1325.73
#2017-12-05|1327.62
#2017-12-06|1311.94
#2017-12-07|1319.65
#2017-12-08|1326.61
#2017-12-11|1336.80
#2017-12-12|1325.51
#2017-12-13|1343.89
#2017-12-14|1359.38
#2017-12-15|1350.86
#2017-12-18|1353.07
#2017-12-19|1354.69
#2017-12-20|1368.83
#2017-12-21|1373.60
#2017-12-22|1376.34
#2017-12-25|1375.59
#2017-12-26|1375.99
#2017-12-27|1382.49
#2017-12-28|1390.16
#2017-12-29|1402.10
#2018-01-01|1402.82
#2018-01-02|1411.47
#2018-01-03|1432.79
#2018-01-04|1428.05
#2018-01-05|1435.63
#2018-01-08|1441.80
#2018-01-09|1439.98
#2018-01-10|1430.11
#2018-01-11|1435.25
#2018-01-12|1451.86
#2018-01-15|1456.00
#2018-01-16|1455.41
#2018-01-17|1463.15
#2018-01-18|1453.99
#2018-01-19|1465.39
#2018-01-22|1484.15
#2018-01-23|1487.07
#2018-01-24|1487.13
#2018-01-25|1504.62
#2018-01-26|1513.41
#2018-01-29|1509.37
#2018-01-30|1497.27
#2018-01-31|1499.89
#2018-02-01|1498.47
#2018-02-02|1496.14
#2018-02-05|1482.65
#2018-02-06|1439.22
#2018-02-07|1441.12
#2018-02-08|1437.27
#2018-02-09|1411.61
#2018-02-12|1421.89
#2018-02-13|1425.85
#2018-02-14|1439.03
#2018-02-15|1450.72
#2018-02-16|1446.92
#2018-02-19|1451.39
#2018-02-20|1443.36
#2018-02-21|1434.68
#2018-02-22|1438.36
#2018-02-23|1452.01
#2018-02-26|1471.96
#2018-02-27|1462.42
#2018-02-28|1459.95
#2018-03-01|1463.65
#2018-03-02|1444.28
#2018-03-05|1431.78
#2018-03-06|1429.30
#2018-03-07|1414.47
#2018-03-08|1411.19
#2018-03-09|1414.21
#2018-03-12|1440.42
#2018-03-13|1431.71
#2018-03-14|1438.51
#2018-03-15|1439.28
#2018-03-16|1442.60
#2018-03-19|1426.36
#2018-03-20|1420.01
#2018-03-21|1413.88
#2018-03-22|1407.78
#2018-03-23|1390.05
#2018-03-26|1392.98
#2018-03-27|1404.21
#2018-03-28|1382.01
#2018-03-29|1383.60
#2018-03-30|1389.52
#2018-04-02|1400.43
#2018-04-03|1397.48
#2018-04-04|1367.38
#2018-04-05|1387.97
#2018-04-06|1391.67
#2018-04-09|1401.78
#2018-04-10|1421.64
#2018-04-11|1422.95
#2018-04-12|1416.81
#2018-04-13|1415.69
#2018-04-16|1414.46
#2018-04-17|1404.98
#2018-04-18|1410.22
#2018-04-19|1401.11
#2018-04-20|1385.68
#2018-04-23|1384.77
#2018-04-24|1391.84
#2018-04-25|1381.22
#2018-04-26|1377.59
#2018-04-27|1391.54
#2018-04-30|1416.34
#2018-05-01|1416.32
#2018-05-02|1399.84
#2018-05-03|1400.66
#2018-05-04|1384.94
#2018-05-07|1380.63
#2018-05-08|1379.87
#2018-05-09|1371.98
#2018-05-10|1367.77
#2018-05-11|1376.82
#2018-05-14|1382.18
#2018-05-15|1374.47
#2018-05-16|1374.58
#2018-05-17|1375.63
#2018-05-18|1359.41
#2018-05-21|1352.78
#2018-05-22|1355.39
#2018-05-23|1338.28
#2018-05-24|1332.38
#2018-05-25|1342.24
#2018-05-28|1358.18
#2018-05-29|1349.86
#2018-05-30|1320.02
#2018-05-31|1327.91
#2018-06-01|1331.92
#2018-06-04|1348.35
#2018-06-05|1355.17
#2018-06-06|1376.34
#2018-06-07|1377.49
#2018-06-08|1366.70
#2018-06-11|1367.74
#2018-06-12|1367.67
#2018-06-13|1365.77
#2018-06-14|1357.21
#2018-06-15|1346.18
#2018-06-18|1339.20
#2018-06-19|1315.07
#2018-06-20|1317.69
#2018-06-21|1296.09
#2018-06-22|1291.51
#2018-06-25|1266.44
#2018-06-26|1260.24
#2018-06-27|1239.67
#2018-06-28|1221.89
#2018-06-29|1234.43
#2018-07-02|1234.58
#2018-07-03|1233.55
#2018-07-04|1227.09
#2018-07-05|1217.08
#2018-07-06|1219.13
#2018-07-09|1226.32
#2018-07-10|1233.09
#2018-07-11|1224.02
#2018-07-12|1232.86
#2018-07-13|1235.54
#2018-07-16|1230.35
#2018-07-17|1234.07
#2018-07-18|1234.49
#2018-07-19|1228.29
#2018-07-20|1240.18
#2018-07-23|1244.55
#2018-07-24|1250.10
#2018-07-25|1259.69
#2018-07-26|1259.87
#2018-07-27|1263.94
#2018-07-30|1262.86
#2018-07-31|1270.55
#2018-08-01|1275.64
#2018-08-02|1257.08
#2018-08-03|1251.45
#2018-08-06|1254.65
#2018-08-07|1263.20
#2018-08-08|1268.42
#2018-08-09|1273.62
#2018-08-10|1257.76
#2018-08-13|1243.45
#2018-08-14|1241.36
#2018-08-15|1221.90
#2018-08-16|1213.84
#2018-08-17|1218.09
#2018-08-20|1228.55
#2018-08-21|1239.91
#2018-08-22|1242.56
#2018-08-23|1240.65
#2018-08-24|1238.98
#2018-08-27|1252.46
#2018-08-28|1257.61
#2018-08-29|1252.62
#2018-08-30|1250.83
#2018-08-31|1253.20
#2018-09-03|1234.89
#2018-09-04|1230.38
#2018-09-05|1213.46
#2018-09-06|1207.00
#2018-09-07|1212.66
#2018-09-10|1201.78
#2018-09-11|1191.49
#2018-09-12|1173.90
#2018-09-13|1193.92
#2018-09-14|1201.06
#2018-09-17|1199.64
#2018-09-18|1201.80
#2018-09-19|1205.54
#2018-09-20|1214.60
#2018-09-21|1228.94
#2018-09-24|1214.67
#2018-09-25|1217.99
#2018-09-26|1219.91
#2018-09-27|1215.55
#2018-09-28|1218.17
#2018-10-01|1212.81
#2018-10-02|1202.96
#2018-10-03|1198.88
#2018-10-04|1180.56
#2018-10-05|1167.88
#2018-10-08|1150.40
#2018-10-09|1155.62
#2018-10-10|1144.74
#2018-10-11|1112.11
#2018-10-12|1131.14
#2018-10-15|1119.04
#2018-10-16|1121.66
#2018-10-17|1128.32
#2018-10-18|1124.25
#2018-10-19|1129.70
#2018-10-22|1139.46
#2018-10-23|1120.41
#2018-10-24|1115.81
#2018-10-25|1103.40
#2018-10-26|1095.79
#2018-10-29|1091.93
#2018-10-30|1087.56
#2018-10-31|1112.77
#2018-11-01|1123.60
#2018-11-02|1150.42
#2018-11-05|1119.19
#2018-11-06|1117.10
#2018-11-07|1125.73
#2018-11-08|1125.16
#2018-11-09|1115.10
#2018-11-12|1112.51
#2018-11-13|1115.91
#2018-11-14|1131.02
#2018-11-15|1138.08
#2018-11-16|1141.84
#2018-11-19|1141.70
#2018-11-20|1129.81
#2018-11-21|1131.84
#2018-11-22|1136.35
#2018-11-23|1133.44
#2018-11-26|1146.60
#2018-11-27|1126.03
#2018-11-28|1133.77
#2018-11-29|1132.39
#2018-11-30|1139.42
#2018-12-03|1162.08
#2018-12-04|1169.55
#2018-12-05|1163.20
#2018-12-06|1143.16
#2018-12-07|1141.50
#2018-12-10|1123.19
#2018-12-11|1117.99
#2018-12-12|1120.92
#2018-12-13|1130.32
#2018-12-14|1127.95
#2018-12-17|1123.89
#2018-12-18|1116.91
#2018-12-19|1141.25
#2018-12-20|1130.75
#2018-12-21|1124.42
#2018-12-24|1122.30
#2018-12-25|1115.08
#2018-12-26|1104.94
#2018-12-27|1108.11
#2018-12-28|1115.69
#2018-12-31|1122.78
#2019-01-01|1122.35
#2019-01-02|1112.49
#2019-01-03|1108.28
#2019-01-04|1114.40
#2019-01-07|1142.98
#2019-01-08|1146.95
#2019-01-09|1153.24
#2019-01-10|1157.18
#2019-01-11|1168.03
#2019-01-14|1161.37
#2019-01-15|1165.80
#2019-01-16|1162.32
#2019-01-17|1174.74
#2019-01-18|1184.76
#2019-01-21|1177.94
#2019-01-22|1181.31
#2019-01-23|1177.31
#2019-01-24|1184.45
#2019-01-25|1195.17
#2019-01-28|1201.68
#2019-01-29|1207.13
#2019-01-30|1208.20
#2019-01-31|1219.56
#2019-02-01|1225.47
#2019-02-04|1227.93
#2019-02-05|1225.10
#2019-02-06|1231.46
#2019-02-07|1234.89
#2019-02-08|1228.75
#2019-02-11|1223.23
#2019-02-12|1223.60
#2019-02-13|1238.60
#2019-02-14|1244.44
#2019-02-15|1234.39
#2019-02-18|1235.04
#2019-02-19|1237.31
#2019-02-20|1254.16
#2019-02-21|1266.00
#2019-02-22|1271.00
#2019-02-25|1277.28
#2019-02-26|1275.07
#2019-02-27|1275.47
#2019-02-28|1261.16
#2019-03-01|1256.31
#2019-03-04|1250.46
#2019-03-05|1251.82
#2019-03-06|1252.37
#2019-03-07|1254.05
#2019-03-08|1248.58
#2019-03-11|1245.02
#2019-03-12|1255.09
#2019-03-13|1254.16
#2019-03-14|1252.27
#2019-03-15|1250.30
#2019-03-18|1256.82
#2019-03-19|1257.75
#2019-03-20|1256.11
#2019-03-21|1256.85
#2019-03-22|1266.96
#2019-03-25|1255.47
#2019-03-26|1253.14
#2019-03-27|1249.12
#2019-03-28|1254.61
#2019-03-29|1268.90
#2019-04-01|1274.52
#2019-04-02|1277.17
#2019-04-03|1286.16
#2019-04-04|1286.52
#2019-04-05|1285.23
#2019-04-08|1282.44
#2019-04-09|1282.03
#2019-04-10|1280.67
#2019-04-11|1265.28
#2019-04-12|1265.41
#2019-04-15|1264.50
#2019-04-16|1261.19
#2019-04-17|1268.35
#2019-04-18|1263.88
#2019-04-19|1266.98
#2019-04-22|1260.68
#2019-04-23|1247.15
#2019-04-24|1248.98
#2019-04-25|1247.44
#2019-04-26|1249.97
#2019-04-29|1257.20
#2019-04-30|1260.11
#2019-05-01|1260.12
#2019-05-02|1257.36
#2019-05-03|1258.08
#2019-05-06|1233.42
#2019-05-07|1228.32
#2019-05-08|1218.41
#2019-05-09|1201.06
#2019-05-10|1208.83
#2019-05-13|1196.15
#2019-05-14|1177.70
#2019-05-15|1180.22
#2019-05-16|1173.16
#2019-05-17|1162.00
#2019-05-20|1158.43
#2019-05-21|1156.52
#2019-05-22|1162.31
#2019-05-23|1149.38
#2019-05-24|1155.53
#2019-05-27|1161.22
#2019-05-28|1163.58
#2019-05-29|1155.21
#2019-05-30|1166.71
#2019-05-31|1175.08
#2019-06-03|1180.74
#2019-06-04|1176.93
#2019-06-05|1181.07
#2019-06-06|1178.06
#2019-06-07|1174.17
#2019-06-10|1186.63
#2019-06-11|1198.72
#2019-06-12|1197.81
#2019-06-13|1192.02
#2019-06-14|1190.54
#2019-06-17|1179.59
#2019-06-18|1184.75
#2019-06-19|1205.42
#2019-06-20|1231.13
#2019-06-21|1228.12
#2019-06-24|1222.44
#2019-06-25|1217.53
#2019-06-26|1215.61
#2019-06-27|1227.53
#2019-06-28|1229.19
#2019-07-01|1239.59
#2019-07-02|1251.40
#2019-07-03|1254.27
#2019-07-04|1251.35
#2019-07-05|1249.60
#2019-07-08|1235.05
#2019-07-09|1226.48
#2019-07-10|1232.24
#2019-07-11|1237.36
#2019-07-12|1231.94
#2019-07-15|1237.98
#2019-07-16|1240.84
#2019-07-17|1238.32
#2019-07-18|1232.36
#2019-07-19|1242.11
#2019-07-22|1228.05
#2019-07-23|1230.18
#2019-07-24|1223.71
#2019-07-25|1215.94
#2019-07-26|1228.32
#2019-07-29|1223.10
#2019-07-30|1222.56
#2019-07-31|1222.82
#2019-08-01|1208.10
#2019-08-02|1190.13
#2019-08-05|1154.64
#2019-08-06|1147.24
#2019-08-07|1121.65
#2019-08-08|1133.42
#2019-08-09|1128.82
#2019-08-12|1127.68
#2019-08-13|1099.03
#2019-08-14|1111.94
#2019-08-15|1108.26
#2019-08-16|1116.56
#2019-08-19|1131.82
#2019-08-20|1119.27
#2019-08-21|1116.69
#2019-08-22|1114.63
#2019-08-23|1121.21
#2019-08-26|1109.22
#2019-08-27|1113.90
#2019-08-28|1111.36
#2019-08-29|1119.81
#2019-08-30|1129.62
#2019-09-02|1131.33
#2019-09-03|1118.56
#2019-09-04|1137.26
#2019-09-05|1147.01
#2019-09-06|1145.99
#2019-09-09|1145.58
#2019-09-10|1142.32
#2019-09-11|1146.87
#2019-09-12|1149.72
#2019-09-13|1155.38
#2019-09-16|1143.48
#2019-09-17|1136.52
#2019-09-18|1135.85
#2019-09-19|1123.34
#2019-09-20|1138.64
#2019-09-23|1142.77
#2019-09-24|1141.97
#2019-09-25|1135.88
#2019-09-26|1133.95
#2019-09-27|1131.57
#2019-09-30|1128.60
#2019-10-01|1120.95
#2019-10-02|1116.29
#2019-10-03|1111.97
#2019-10-04|1115.59
#2019-10-07|1117.68
#2019-10-08|1118.06
#2019-10-09|1113.67
#2019-10-10|1112.55
#2019-10-11|1123.68
#2019-10-14|1130.15
#2019-10-15|1126.34
#2019-10-16|1133.61
#2019-10-17|1144.35
#2019-10-18|1135.29
#2019-10-21|1129.84
#2019-10-22|1135.68
#2019-10-23|1134.10
#2019-10-24|1140.28
#2019-10-25|1127.89
#2019-10-28|1130.77
#2019-10-29|1137.80
#2019-10-30|1140.05
#2019-10-31|1143.97
#2019-11-01|1146.67
#2019-11-04|1163.54
#2019-11-05|1173.04
#2019-11-06|1164.14
#2019-11-07|1176.32
#2019-11-08|1172.41
#2019-11-11|1158.20
#2019-11-12|1158.09
#2019-11-13|1139.53
#2019-11-14|1136.02
#2019-11-15|1137.05
#2019-11-18|1140.32
#2019-11-19|1143.99
#2019-11-20|1134.96
#2019-11-21|1129.12
#2019-11-22|1129.89
#2019-11-25|1133.23
#2019-11-26|1129.79
#2019-11-27|1143.07
#2019-11-28|1133.19
#2019-11-29|1129.61
#2019-12-02|1124.61
#2019-12-03|1122.22
#2019-12-04|1119.98
#2019-12-05|1123.60
#2019-12-06|1125.62
#2019-12-09|1123.36
#2019-12-10|1120.06
#2019-12-11|1125.59
#2019-12-12|1135.07
#2019-12-13|1141.40
#2019-12-16|1137.56
#2019-12-17|1139.49
#2019-12-18|1138.72
#2019-12-19|1137.58
#2019-12-20|1132.55
#2019-12-23|1134.25
#2019-12-24|1131.09
#2019-12-25|1132.43
#2019-12-26|1133.30
#2019-12-27|1145.57
#2019-12-30|1156.44
#2019-12-31|1157.18
#2020-01-01|1157.71
#2020-01-02|1158.06
#2020-01-03|1151.70
#2020-01-06|1126.17
#2020-01-07|1139.76
#2020-01-08|1121.37
#2020-01-09|1138.53
#2020-01-10|1142.65
#2020-01-13|1149.20
#2020-01-14|1151.08
#2020-01-15|1145.96
#2020-01-16|1146.39
#2020-01-17|1155.07
#2020-01-20|1137.24
#2020-01-21|1105.40
#2020-01-22|1106.93
#2020-01-23|1094.47
#2020-01-24|1098.98
#2020-01-27|1079.38
#2020-01-28|1062.48
#2020-01-29|1052.89
#2020-01-30|1034.99
#2020-01-31|1024.80
#2020-02-03|1015.07
#2020-02-04|1028.34
#2020-02-05|1030.39
#2020-02-06|1044.72
#2020-02-07|1044.82
#2020-02-10|1031.59
#2020-02-11|1031.50
#2020-02-12|1039.18
#2020-02-13|1034.30
#2020-02-14|1032.53
#2020-02-17|1035.03
#2020-02-18|1025.95
#2020-02-19|1035.38
#2020-02-20|1028.91
#2020-02-21|1024.29
#2020-02-24| 979.68
#2020-02-25| 980.40
#2020-02-26| 952.35
#2020-02-27| 958.64
#2020-02-28| 931.14
#2020-03-02| 926.52
#2020-03-03| 940.81
#2020-03-04| 944.34
#2020-03-05| 954.50
#2020-03-06| 936.00
#2020-03-09| 892.83
#2020-03-10| 897.47
#2020-03-11| 899.37
#2020-03-12| 831.43
#2020-03-13| 809.87
#2020-03-16| 735.28
#2020-03-17| 703.81
#2020-03-18| 675.45
#2020-03-19| 632.32
#2020-03-20| 680.65
#2020-03-23| 627.73
#2020-03-24| 640.85
#2020-03-25| 666.75
#2020-03-26| 683.76
#2020-03-27| 693.96
#2020-03-30| 682.50
#2020-03-31| 698.59
#2020-04-01| 685.43
#2020-04-02| 687.75
#2020-04-03| 676.06
#2020-04-06| 682.73
#2020-04-07| 726.14
#2020-04-08| 731.36
#2020-04-09| 744.27
#2020-04-10| 744.76
#2020-04-13| 756.99
#2020-04-14| 780.36
#2020-04-15| 778.01
#2020-04-16| 765.01
#2020-04-17| 789.53
#2020-04-20| 802.44
#2020-04-21| 777.50
#2020-04-22| 785.05
#2020-04-23| 789.18
#2020-04-24| 782.42
#2020-04-27| 788.10
#2020-04-28| 802.07
#2020-04-29| 819.43
#2020-04-30| 833.37
#2020-05-01| 833.37
#2020-05-04| 811.59
#2020-05-05| 806.57
#2020-05-06| 801.30
#2020-05-07| 795.57
#2020-05-08| 802.71
#2020-05-11| 813.92
#2020-05-12| 805.46
#2020-05-13| 803.50
#2020-05-14| 791.39
#2020-05-15| 789.65
#2020-05-18| 780.78
#2020-05-19| 808.06
#2020-05-20| 808.01
#2020-05-21| 809.17
#2020-05-22| 793.68
#2020-05-25| 806.46
#2020-05-26| 817.69
#2020-05-27| 823.36
#2020-05-28| 820.93
#2020-05-29| 816.70
#2020-06-01| 834.36
#2020-06-02| 855.45
#2020-06-03| 862.34
#2020-06-04| 869.99
#2020-06-05| 890.39
#2020-06-08| 898.08
#2020-06-09| 914.26
#2020-06-10| 912.06
#2020-06-11| 892.92
#2020-06-12| 890.93
#2020-06-15| 858.28
#2020-06-16| 879.54
#2020-06-17| 884.01
#2020-06-18| 882.53
#2020-06-19| 879.31
#2020-06-22| 864.96
#2020-06-23| 866.36
#2020-06-24| 865.44
#2020-06-25| 856.43
#2020-06-26| 854.34
#2020-06-29| 845.40
#2020-06-30| 853.09
#2020-07-01| 851.62
#2020-07-02| 873.30
#2020-07-03| 876.20
#2020-07-06| 886.76
#2020-07-07| 878.76
#2020-07-08| 875.68
#2020-07-09| 866.93
#2020-07-10| 849.87
#2020-07-13| 848.95
#2020-07-14| 836.20
#2020-07-15| 843.36
#2020-07-16| 831.44
#2020-07-17| 838.09
#2020-07-20| 834.35
#2020-07-21| 842.60
#2020-07-22| 831.73
#2020-07-23| 832.93
#2020-07-24| 819.64
#2020-07-27| 811.79
#2020-07-28| 813.60
#2020-07-29| 814.93
#2020-07-30| 811.47
#2020-07-31| 815.59
#2020-08-03| 804.01
#2020-08-04| 814.69
#2020-08-05| 818.53
#2020-08-06| 822.06
#2020-08-07| 818.22
#2020-08-10| 820.13
#2020-08-11| 840.45
#2020-08-12| 851.82
#2020-08-13| 865.35
#2020-08-14| 858.69
#2020-08-17| 858.39
#2020-08-18| 857.64
#2020-08-19| 848.23
#2020-08-20| 844.69
#2020-08-21| 846.35
#2020-08-24| 859.32
#2020-08-25| 866.97
#2020-08-26| 869.95
#2020-08-27| 872.15
#2020-08-28| 880.59
#2020-08-31| 870.62
#2020-09-01| 870.07
#2020-09-02| 879.25
#2020-09-03| 881.66
#2020-09-04| 876.75
#2020-09-07| 882.70
#2020-09-08| 877.24
#2020-09-09| 874.01
#2020-09-10| 870.40
#2020-09-11| 866.72
#2020-09-14| 867.62
#2020-09-15| 883.54
#2020-09-16| 888.92
#2020-09-17| 878.50
#2020-09-18| 877.43
#2020-09-21| 864.57
#2020-09-22| 847.05
#2020-09-23| 845.38
#2020-09-24| 827.97
#2020-09-25| 823.60
#2020-09-28| 838.51
#2020-09-29| 835.35
#2020-09-30| 833.12
#2020-10-01| 835.91
#2020-10-02| 830.55
#2020-10-05| 840.47
#2020-10-06| 839.98
#2020-10-07| 847.24
#2020-10-08| 856.40
#2020-10-09| 850.14
#2020-10-12| 848.17
#2020-10-13| 846.22
#2020-10-14| 838.36
#2020-10-15| 824.88
#2020-10-16| 823.59
#2020-10-19| 818.31
#2020-10-20| 830.07
#2020-10-21| 830.98
#2020-10-22| 828.98
#2020-10-23| 839.88
#2020-10-26| 832.54
#2020-10-27| 823.32
#2020-10-28| 820.04
#2020-10-29| 816.56
#2020-10-30| 805.63
#2020-11-02| 807.88
#2020-11-03| 816.53
#2020-11-04| 824.69
#2020-11-05| 849.34
#2020-11-06| 857.68
#2020-11-09| 870.23
#2020-11-10| 941.91
#2020-11-11| 937.35
#2020-11-12| 941.59
#2020-11-13| 941.94
#2020-11-16| 964.27
#2020-11-17| 977.00
#2020-11-18| 984.84
#2020-11-19| 984.12
#2020-11-20| 988.49
#2020-11-23| 987.34
#2020-11-24| 983.45
#2020-11-25| 982.70
#2020-11-26| 997.63
#2020-11-27| 991.39
#2020-11-30| 978.68
#2020-12-01| 996.84
#2020-12-02|1006.36
#2020-12-03|1022.23
#2020-12-04|1029.50
#2020-12-07|1027.96
#2020-12-08|1043.67
#2020-12-09|1045.69
#2020-12-10|1047.82
#2020-12-11|1060.67
#2020-12-14|1067.86
#2020-12-15|1067.64
#2020-12-16|1081.15
#2020-12-17|1082.52
#2020-12-18|1074.58
#2020-12-21|1039.56
#2020-12-22|1010.79
#2020-12-23|1023.63
#2020-12-24|1029.45
#2020-12-25|1031.21
#2020-12-28|1019.41
#2020-12-29|1030.83
#2020-12-30|1030.77
#2020-12-31|1032.91
#2021-01-01|1033.79
#2021-01-04|1046.06
#2021-01-05|1045.46
#2021-01-06|1035.08
#2021-01-07|1028.33
#2021-01-08|1026.60
#2021-01-11|1019.23
#2021-01-12|1013.26
#2021-01-13|1025.00
#2021-01-14|1018.71
#2021-01-15|1006.29
#2021-01-18|1006.75
#2021-01-19|1023.67
#2021-01-20|1022.82
#2021-01-21|1015.41
#2021-01-22|1001.66
#2021-01-25| 994.96
#2021-01-26| 998.58
#2021-01-27| 995.68
#2021-01-28| 993.51
#2021-01-29| 992.36
#2021-02-01|1005.75
#2021-02-02|1017.37
#2021-02-03|1026.21
#2021-02-04|1032.48
#2021-02-05|1048.89
#2021-02-08|1072.13
#2021-02-09|1078.90
#2021-02-10|1084.07
#2021-02-11|1096.27
#2021-02-12|1097.01
#2021-02-15|1103.77
#2021-02-16|1108.20
#2021-02-17|1116.44
#2021-02-18|1110.45
#2021-02-19|1120.26
#2021-02-22|1110.08
#2021-02-23|1147.51
#2021-02-24|1128.83
#2021-02-25|1144.00
#2021-02-26|1130.59
#2021-03-01|1137.65
#2021-03-02|1136.70
#2021-03-03|1156.05
#2021-03-04|1135.81
#2021-03-05|1124.05
#2021-03-08|1094.83
#2021-03-09|1112.94
#2021-03-10|1122.47
#2021-03-11|1140.22
#2021-03-12|1128.51
#2021-03-15|1134.73
#2021-03-16|1146.08
#2021-03-17|1147.99
#2021-03-18|1153.48
#2021-03-19|1146.14
#2021-03-22|1147.94
#2021-03-23|1130.91
#2021-03-24|1116.00
#2021-03-25|1112.30
#2021-03-26|1135.80
#2021-03-29|1134.38
#2021-03-30|1140.26
#2021-03-31|1133.52
#2021-04-01|1146.59
#2021-04-02|1146.06
#2021-04-05|1135.53
#2021-04-06|1135.56
#2021-04-07|1123.67
#2021-04-08|1124.87
#2021-04-09|1112.42
#2021-04-12|1096.85
#2021-04-13|1097.51
#2021-04-14|1100.39
#2021-04-15|1097.91
#2021-04-16|1107.93
#2021-04-19|1117.26
#2021-04-20|1127.06
#2021-04-21|1117.23
#2021-04-22|1122.34
#2021-04-23|1116.85
#2021-04-26|1125.02
#2021-04-27|1129.83
#2021-04-28|1138.46
#2021-04-29|1136.96
#2021-04-30|1123.61
#2021-05-03|1111.76
#2021-05-04|1109.61
#2021-05-05|1090.68
#2021-05-06|1078.67
#2021-05-07|1067.57
#2021-05-10|1063.68
#2021-05-11|1055.55
#2021-05-12|1045.94
#2021-05-13|1034.35
#2021-05-14|1035.99
#2021-05-17|1031.63
#2021-05-18|1071.16
#2021-05-19|1074.35
#2021-05-20|1067.51
#2021-05-21|1076.35
#2021-05-24|1071.71
#2021-05-25|1088.74
#2021-05-26|1101.88
#2021-05-27|1122.25
#2021-05-28|1111.31
#2021-05-31|1114.79
#2021-06-01|1130.68
#2021-06-02|1133.06
#2021-06-03|1144.25
#2021-06-04|1136.62
#2021-06-07|1124.44
#2021-06-08|1136.98
#2021-06-09|1134.44
#2021-06-10|1132.08
#2021-06-11|1135.13
#2021-06-14|1133.60
#2021-06-15|1133.12
#2021-06-16|1128.73
#2021-06-17|1120.66
#2021-06-18|1125.86
#2021-06-21|1124.57
#2021-06-22|1117.00
#2021-06-23|1109.56
#2021-06-24|1104.05
#2021-06-25|1107.00
#2021-06-28|1099.36
#2021-06-29|1100.92
#2021-06-30|1098.97
#2021-07-01|1103.59
#2021-07-02|1088.17
#2021-07-05|1093.90
#2021-07-06|1099.90
#2021-07-07|1102.94
#2021-07-08|1072.36
#2021-07-09|1082.56
#2021-07-12|1098.32
#2021-07-13|1095.72
#2021-07-14|1090.55
#2021-07-15|1090.92
#2021-07-16|1092.69
#2021-07-19|1074.52
#2021-07-20|1065.44
#2021-07-21|1048.70
#2021-07-22|1067.68
#2021-07-23|1058.13
#2021-07-26|1020.84
#2021-07-27| 998.91
#2021-07-28| 997.78
#2021-07-29|1004.78
#2021-07-30| 982.55
#2021-08-02| 981.51
#2021-08-03| 979.92
#2021-08-04| 962.10
#2021-08-05| 952.23
#2021-08-06| 950.49
#2021-08-09| 978.71
#2021-08-10| 991.35
#2021-08-11| 992.13
#2021-08-12| 991.79
#2021-08-13| 984.60
#2021-08-16| 985.46
#2021-08-17| 987.83
#2021-08-18| 992.48
#2021-08-19| 985.22
#2021-08-20| 975.61
#2021-08-23| 980.02
#2021-08-24|1005.98
#2021-08-25|1016.42
#2021-08-26|1009.55
#2021-08-27|1017.69
#2021-08-30|1039.18
#2021-08-31|1057.94
#2021-09-01|1065.49
#2021-09-02|1057.16
#2021-09-03|1056.86
#2021-09-06|1054.85
#2021-09-07|1055.22
#2021-09-08|1061.72
#2021-09-09|1050.18
#2021-09-10|1066.58
#2021-09-13|1058.32
#2021-09-14|1049.06
#2021-09-15|1041.73
#2021-09-16|1027.47
#2021-09-17|1031.78
#2021-09-20|1026.09
#2021-09-21|1030.92
#2021-09-22|1032.34
#2021-09-23|1049.54
#2021-09-24|1042.12
#2021-09-27|1038.04
#2021-09-28|1040.55
#2021-09-29|1036.47
#2021-09-30|1038.58
#2021-10-01|1036.50
#2021-10-04|1043.23
#2021-10-05|1042.54
#2021-10-06|1021.34
#2021-10-07|1043.71
#2021-10-08|1042.18
#2021-10-11|1049.74
#2021-10-12|1068.81
#2021-10-13|1078.73
#2021-10-14|1079.20
#2021-10-15|1083.40
#2021-10-18|1080.37
#2021-10-19|1076.32
#2021-10-20|1069.71
#2021-10-21|1058.61
#2021-10-22|1045.68
#2021-10-25|1024.79
#2021-10-26|1022.90
#2021-10-27|1014.02
#2021-10-28|1010.62
#2021-10-29|1010.21
#2021-11-01|1000.82
#2021-11-02|1003.37
#2021-11-03|1001.91
#2021-11-04|1003.83
#2021-11-05|1015.68
#2021-11-08|1051.47
#2021-11-09|1063.37
#2021-11-10|1063.76
#2021-11-11|1075.77
#2021-11-12|1069.24
#2021-11-15|1069.98
#2021-11-16|1080.32
#2021-11-17|1084.76
#2021-11-18|1075.51
#2021-11-19|1059.46
#2021-11-22|1037.74
#2021-11-23|1040.99
#2021-11-24|1049.03
#2021-11-25|1048.78
#2021-11-26| 995.14
#2021-11-29| 959.60
#2021-11-30| 957.90
#2021-12-01| 962.58
#2021-12-02| 955.04
#2021-12-03| 968.27
#2021-12-06| 960.24
#2021-12-07| 997.64
#2021-12-08|1002.05
#2021-12-09|1021.41
#2021-12-10|1005.34
#2021-12-13| 986.80
#2021-12-14| 970.34
#2021-12-15| 973.33
#2021-12-16| 972.90
#2021-12-17| 959.29
#2021-12-20| 940.87
#2021-12-21| 941.45
#2021-12-22| 946.42
#2021-12-23| 953.77
#2021-12-24| 955.46
#2021-12-27| 960.61
#2021-12-28| 967.07
#2021-12-29| 961.65
#2021-12-30| 966.14
#2021-12-31| 972.30
#2022-01-03| 967.57
#2022-01-04| 976.21
#2022-01-05| 976.69
#2022-01-06| 962.32
#2022-01-07| 963.52
#2022-01-10| 970.91
#2022-01-11| 975.02
#2022-01-12| 988.33
#2022-01-13| 986.83
#2022-01-14| 989.00
#2022-01-17| 983.91
#2022-01-18| 985.30
#2022-01-19| 979.20
#2022-01-20| 996.28
#2022-01-21| 997.99
#2022-01-24| 979.84
#2022-01-25| 966.33
#2022-01-26| 964.88
#2022-01-27| 950.56
#2022-01-28| 954.26
#2022-01-31| 966.10
#2022-02-01| 971.31
#2022-02-02| 968.43
#2022-02-03| 964.56
#2022-02-04| 978.69
#2022-02-07| 992.27
#2022-02-08|1008.58
#2022-02-09|1023.23
#2022-02-10|1035.65
#2022-02-11|1037.22
#2022-02-14|1022.48
#2022-02-15|1039.04
#2022-02-16|1051.19
#2022-02-17|1074.25
#2022-02-18|1080.41
#2022-02-21|1053.54
#2022-02-22|1036.76
#2022-02-23|1053.23
#2022-02-24|1004.04
#2022-02-25|1014.39
#2022-02-28|1006.10
#2022-03-01|1012.23
#2022-03-02| 998.64
#2022-03-03|1021.79
#2022-03-04| 991.34
#2022-03-07| 936.86
#2022-03-08| 912.12
#2022-03-09| 928.29
#2022-03-10| 944.28
#2022-03-11| 936.11
#2022-03-14| 896.60
#2022-03-15| 879.25
#2022-03-16| 924.41
#2022-03-17| 961.34
#2022-03-18| 960.24
#2022-03-21| 944.40
#2022-03-22| 942.64
#2022-03-23| 951.61
#2022-03-24| 956.41
#2022-03-25| 948.00
#2022-03-28| 957.27
#2022-03-29| 972.99
#2022-03-30| 989.84
#2022-03-31| 987.86
#2022-04-01| 990.94
#2022-04-04| 997.24
#2022-04-05| 998.21
#2022-04-06|1000.46
#2022-04-07| 975.90
#2022-04-08| 986.87
#2022-04-11| 965.33
#2022-04-12| 980.59
#2022-04-13| 991.88
#2022-04-14|1015.08
#2022-04-15|1011.44
#2022-04-18|1000.95
#2022-04-19|1001.71
#2022-04-20|1003.60
#2022-04-21|1004.36
#2022-04-22|1002.15
#2022-04-25| 969.00
#2022-04-26| 972.38
#2022-04-27| 972.91
#2022-04-28| 978.28
#2022-04-29| 996.68
#2022-05-02| 997.88
#2022-05-03| 998.02
#2022-05-04| 990.68
#2022-05-05| 989.74
#2022-05-06| 963.20
#2022-05-09| 946.98
#2022-05-10| 942.49
#2022-05-11| 940.55
#2022-05-12| 907.23
#2022-05-13| 914.19
#2022-05-16| 922.80
#2022-05-17| 935.56
#2022-05-18| 937.62
#2022-05-19| 926.87
#2022-05-20| 940.79
#2022-05-23| 945.65
#2022-05-24| 932.33
#2022-05-25| 937.41
#2022-05-26| 943.15
#2022-05-27| 952.73
#2022-05-30| 987.46
#2022-05-31|1000.00
#2022-06-01|1000.28
#2022-06-02| 995.40
#2022-06-03| 993.39
#2022-06-06| 995.40
#2022-06-07| 988.85
#2022-06-08| 998.84
#2022-06-09| 989.76
#2022-06-10| 976.16
#2022-06-13| 953.34
#2022-06-14| 949.20
#2022-06-15| 949.52
#2022-06-16| 935.98
#2022-06-17| 932.25
#2022-06-20| 929.01
#2022-06-21| 958.94
#2022-06-22| 943.91
#2022-06-23| 941.16
#2022-06-24| 957.26
#2022-06-27| 982.09
#2022-06-28|1004.49
#2022-06-29| 998.02
#2022-06-30| 992.66
#2022-07-01| 984.91
#2022-07-04| 979.76
#2022-07-05| 977.81
#2022-07-06| 965.54
#2022-07-07| 980.14
#2022-07-08| 985.10
#2022-07-11| 967.75
#2022-07-12| 957.81
#2022-07-13| 971.62
#2022-07-14| 966.16
#2022-07-15| 957.26
#2022-07-18| 965.42
#2022-07-19| 964.97
#2022-07-20| 973.42
#2022-07-21| 972.45
#2022-07-22| 977.61
#2022-07-25| 975.96
#2022-07-26| 970.01
#2022-07-27| 970.56
#2022-07-28| 974.11
#2022-07-29| 961.43
#2022-08-01| 972.78
#2022-08-02| 958.33
#2022-08-03| 958.26
#2022-08-04| 967.99
#2022-08-05| 978.40
#2022-08-08| 971.87
#2022-08-09| 976.79
#2022-08-10| 967.11
#2022-08-11| 989.33
#2022-08-12| 991.01
#2022-08-15| 993.65
#2022-08-16| 991.86
#2022-08-17| 996.63
#2022-08-18| 988.99
#2022-08-19| 982.31
#2022-08-22| 977.20
#2022-08-23| 979.31
#2022-08-24| 971.07
#2022-08-25| 980.41
#2022-08-26| 997.69
#2022-08-29| 982.03
#2022-08-30| 985.33
#2022-08-31| 993.49
#2022-09-01| 981.06
#2022-09-02| 979.38
#2022-09-05| 970.57
#2022-09-06| 969.06
#2022-09-07| 964.06
#2022-09-08| 970.44
#2022-09-09| 979.92
#2022-09-12| 987.00
#2022-09-13| 998.24
#2022-09-14| 986.21
#2022-09-15| 986.52
#2022-09-16| 980.16
#2022-09-19| 972.49
#2022-09-20| 979.20
#2022-09-21| 970.16
#2022-09-22| 956.48
#2022-09-23| 942.44
#2022-09-26| 935.08
#2022-09-27| 947.96
#2022-09-28| 921.85
#2022-09-29| 922.32
#2022-09-30| 916.87
#2022-10-03| 910.30
#2022-10-04| 925.40
#2022-10-05| 950.78
#2022-10-06| 958.51
#2022-10-07| 946.57
#2022-10-10| 916.46
#2022-10-11| 890.83
#2022-10-12| 880.72
#2022-10-13| 859.53
#2022-10-14| 859.96
#2022-10-17| 859.53
#2022-10-18| 877.01
#2022-10-19| 870.31
#2022-10-20| 862.22
#2022-10-21| 857.44
#2022-10-24| 840.51
#2022-10-25| 851.48
#2022-10-26| 863.97
#2022-10-27| 874.48
#2022-10-28| 864.83
#2022-10-31| 855.07
#2022-11-01| 880.47
#2022-11-02| 896.48
#2022-11-03| 877.11
#2022-11-04| 907.93
#2022-11-07| 914.54
#2022-11-08| 916.15
#2022-11-09| 908.69
#2022-11-10| 910.11
#2022-11-11| 944.65
#2022-11-14| 943.92
#2022-11-15| 959.26
#2022-11-16| 950.13
#2022-11-17| 944.14
#2022-11-18| 940.29
#2022-11-21| 918.67
#2022-11-22| 910.92
#2022-11-23| 907.10
#2022-11-24| 923.25
#2022-11-25| 915.26
#2022-11-28| 925.85
#2022-11-29| 953.55
#2022-11-30| 991.49
#2022-12-01| 974.73
#2022-12-02| 986.67
#2022-12-05|1007.37
#2022-12-06|1003.09
#2022-12-07| 991.29
#2022-12-08|1016.80
#2022-12-09|1017.88
#2022-12-12|1007.41
#2022-12-13|1011.48
#2022-12-14|1022.71
#2022-12-15|1010.98
#2022-12-16|1007.56
#2022-12-19| 998.77
#2022-12-20| 985.86
#2022-12-21| 997.36
#2022-12-22|1016.70
#2022-12-23|1006.51
#2022-12-26|1013.41
#2022-12-27|1020.53
#2022-12-28|1029.80
#2022-12-29|1023.18
#2022-12-30|1060.54
#2023-01-02|1059.69
#2023-01-03|1073.08
#2023-01-04|1083.49
#2023-01-05|1110.29
#2023-01-06|1058.94
#2023-01-09|1082.24
#2023-01-10|1075.47
#2023-01-11|1064.33
#2023-01-12|1059.74
#2023-01-13|1076.78
#2023-01-16|1066.25
#2023-01-17|1061.53
#2023-01-18|1065.22
#2023-01-19|1065.39
#2023-01-20|1075.66
#2023-01-23|1076.92
#2023-01-24|1080.76
#2023-01-25|1081.01
#2023-01-26|1085.47
#2023-01-27|1084.94
#2023-01-30|1064.55
#2023-01-31|1054.01
#2023-02-01|1066.95
#2023-02-02|1057.86
#2023-02-03|1054.48
#2023-02-06|1041.12
#2023-02-07|1032.35
#2023-02-08|1036.21
#2023-02-09|1047.10
#2023-02-10|1033.88
#2023-02-13|1039.76
#2023-02-14|1041.25
#2023-02-15|1030.49
#2023-02-16|1043.42
#2023-02-17|1031.01
#2023-02-20|1033.97
#2023-02-21|1024.18
#2023-02-22|1013.96
#2023-02-23|1022.71
#2023-02-24|1013.48
#2023-02-27|1023.19
#2023-02-28|1021.11
#2023-03-01|1039.17
#2023-03-02|1037.43
#2023-03-03|1047.69
#2023-03-06|1049.00
#2023-03-07|1049.15
#2023-03-08|1038.58
#2023-03-09|1025.09
#2023-03-10|1005.42
#2023-03-13|1006.93
#2023-03-14| 979.28
#2023-03-15| 987.74
#2023-03-16| 975.52
#2023-03-17| 991.71
#2023-03-20| 961.61
#2023-03-21| 981.97
#2023-03-22|1000.84
#2023-03-23|1005.82
#2023-03-24| 992.98
#2023-03-27| 970.15
#2023-03-28| 973.28
#2023-03-29| 977.78
#2023-03-30| 984.38
#2023-03-31|1001.69
#2023-04-03|1002.83
#2023-04-04| 998.66
#2023-04-05| 996.81
#2023-04-06| 996.03
#2023-04-07| 997.05
#2023-04-10| 995.12
#2023-04-11|1000.64
#2023-04-12| 986.05
#2023-04-13| 982.35
#2023-04-14| 981.30
#2023-04-17| 994.89
#2023-04-18| 992.81
#2023-04-19| 995.30
#2023-04-20| 991.11
#2023-04-21| 977.96
#2023-04-24| 974.13
#2023-04-25| 953.84
#2023-04-26| 964.81
#2023-04-27| 968.80
#2023-04-28| 971.36
#2023-05-01| 971.36
#2023-05-02| 975.24
#2023-05-03| 970.56
#2023-05-04| 957.88
#2023-05-05| 961.57
#2023-05-08| 957.15
#2023-05-09| 944.79
#2023-05-10| 948.90
#2023-05-11| 946.79
#2023-05-12| 945.68
#2023-05-15| 950.10
#2023-05-16| 951.33
#2023-05-17| 939.16
#2023-05-18| 952.30
#2023-05-19| 943.59
#2023-05-22| 956.65
#2023-05-23| 949.76
#2023-05-24| 935.45
#2023-05-25| 926.17
#2023-05-26| 927.56
#2023-05-29| 930.70
#2023-05-30| 925.40
#2023-05-31| 930.45
#2023-06-01| 920.80
#2023-06-02| 952.16
#2023-06-05| 960.95
#2023-06-06| 959.38
#2023-06-07| 959.49
#2023-06-08| 974.86
#2023-06-09| 979.34
#2023-06-12| 987.67
#2023-06-13| 998.81
#2023-06-14| 989.80
#2023-06-15|1001.46
#2023-06-16|1009.39
#2023-06-19|1005.24
#2023-06-20| 991.14
#2023-06-21| 982.84
#2023-06-22| 977.76
#2023-06-23| 971.35
#2023-06-26| 964.82
#2023-06-27| 962.32
#2023-06-28| 976.63
#2023-06-29| 970.00
#2023-06-30| 968.93
#2023-07-03| 987.46
#2023-07-04| 994.78
#2023-07-05| 979.23
#2023-07-06| 964.10
#2023-07-07| 950.65
#2023-07-10| 958.40
#2023-07-11| 979.66
#2023-07-12| 986.71
#2023-07-13|1003.13
#2023-07-14|1001.17
#2023-07-17|1001.37
#2023-07-18| 997.78
#2023-07-19| 992.44
#2023-07-20| 996.78
#2023-07-21| 993.27
#2023-07-24| 981.60
#2023-07-25|1007.43
#2023-07-26|1010.78
#2023-07-27|1027.67
#2023-07-28|1034.08
#2023-07-31|1051.23
#2023-08-01|1061.89
#2023-08-02|1039.93
#2023-08-03|1027.50
#2023-08-04|1040.95
#2023-08-07|1038.98
#2023-08-08|1032.78
#2023-08-09|1044.31
#2023-08-10|1054.75
#2023-08-11|1050.50
#2023-08-14|1035.49
#2023-08-15|1023.51
#2023-08-16|1021.05
#2023-08-17|1015.13
#2023-08-18| 992.37
#2023-08-21| 980.01
#2023-08-22| 992.83
#2023-08-23|1000.59
#2023-08-24|1024.61
#2023-08-25|1012.38
#2023-08-28|1005.51
#2023-08-29|1013.40
#2023-08-30|1010.09
#2023-08-31|1008.76
#2023-09-01|1010.13
#2023-09-04|1037.76
#2023-09-05|1001.89
#2023-09-06| 998.38
#2023-09-07| 979.79
#2023-09-08| 978.55
#2023-09-11| 977.89
#2023-09-12| 970.01
#2023-09-13| 968.35
#2023-09-14| 965.82
#2023-09-15| 968.46
#2023-09-18| 964.40
#2023-09-19| 958.73
#2023-09-20| 950.01
#2023-09-21| 947.00
#2023-09-22| 959.59
#2023-09-25| 941.14
#2023-09-26| 937.76
#2023-09-27| 942.37
#2023-09-28| 927.11
#2023-09-29| 941.55
#2023-10-02| 939.39
#2023-10-03| 921.97
#2023-10-04| 901.09
#2023-10-05| 904.50
#2023-10-06| 909.31
#2023-10-09| 902.51
#2023-10-10| 911.34
#2023-10-11| 916.28
#2023-10-12| 928.76
#2023-10-13| 906.63
#2023-10-16| 885.96
#2023-10-17| 890.90
#2023-10-18| 886.74
#2023-10-19| 873.44
#2023-10-20| 864.22
#2023-10-23| 861.96
#2023-10-24| 869.41
#2023-10-25| 880.80
#2023-10-26| 876.13
#2023-10-27| 890.41
#2023-10-30| 894.92
#2023-10-31| 878.95
#2023-11-01| 864.38
#2023-11-02| 867.20
#2023-11-03| 880.37
#2023-11-06| 898.85
#2023-11-07| 888.88
#2023-11-08| 888.01
#2023-11-09| 884.50
#2023-11-10| 876.62
#2023-11-13| 886.15
#2023-11-14| 887.33
#2023-11-15| 907.79
#2023-11-16| 907.86
#2023-11-17| 909.66
#2023-11-20| 922.87
#2023-11-21| 921.44
#2023-11-22| 906.40
#2023-11-23| 923.98
#2023-11-24| 918.85
#2023-11-27| 921.22
#2023-11-28| 916.18
#2023-11-29| 908.82
#2023-11-30| 908.95
#2023-12-01| 899.09
#2023-12-04| 895.48
#2023-12-05| 881.32
#2023-12-06| 886.16
#2023-12-07| 884.27
#2023-12-08| 889.10
#2023-12-11| 883.00
#2023-12-12| 889.58
#2023-12-13| 882.64
#2023-12-14| 889.21
#2023-12-15| 902.29
#2023-12-18| 891.25
#2023-12-19| 887.04
#2023-12-20| 886.16
#2023-12-21| 890.57
#2023-12-22| 891.67
#2023-12-25| 892.63
#2023-12-26| 894.13
#2023-12-27| 896.45
#2023-12-28| 917.54
#2023-12-29| 921.20
#2024-01-01| 920.81
#2024-01-02| 925.24
#2024-01-03| 926.37
#2024-01-04| 935.00
#2024-01-05| 941.05
#2024-01-08| 930.14
#2024-01-09| 935.22
#2024-01-10| 934.35
#2024-01-11| 929.91
#2024-01-12| 936.28
#2024-01-15| 932.55
#2024-01-16| 922.84
#2024-01-17| 897.36
#2024-01-18| 904.04
#2024-01-19| 901.54
#2024-01-22| 882.54
#2024-01-23| 891.72
#2024-01-24| 916.22
#2024-01-25| 923.46
#2024-01-26| 920.93
#2024-01-29| 939.66
#2024-01-30| 914.32
#2024-01-31| 907.53
#2024-02-01| 917.63
#2024-02-02| 925.21
#2024-02-05| 919.64
#2024-02-06| 943.98
#2024-02-07| 942.55
#2024-02-08| 945.40
#2024-02-09| 944.76
#2024-02-12| 942.69
#2024-02-13| 943.36
#2024-02-14| 957.28
#2024-02-15| 957.10
#2024-02-16| 975.65
#2024-02-19| 976.85
#2024-02-20| 978.79
#2024-02-21| 987.36
#2024-02-22|1021.73
#2024-02-23|1036.12
#2024-02-26|1038.26
#2024-02-27|1034.92
#2024-02-28|1009.05
#2024-02-29|1022.93
#2024-03-01|1018.53
#2024-03-04|1008.67
#2024-03-05| 987.06
#2024-03-06| 991.88
#2024-03-07| 993.70
#2024-03-08|1008.49
#2024-03-11|1013.49
#2024-03-12|1024.38
#2024-03-13|1019.27
#2024-03-14|1029.43
#2024-03-15|1017.63
#2024-03-18|1013.58
#2024-03-19|1006.99
#2024-03-20|1008.22
#2024-03-21|1028.57
#2024-03-22|1024.53
#2024-03-25|1018.50
#2024-03-26|1017.81
#2024-03-27|1012.41
#2024-03-28|1014.94
#2024-03-29|1015.44
#2024-04-01|1018.93
#2024-04-02|1053.10
#2024-04-03|1051.54
#2024-04-04|1051.93
#2024-04-05|1043.06
#2024-04-08|1042.02
#2024-04-09|1055.56
#2024-04-10|1060.91
#2024-04-11|1061.63
#2024-04-12|1064.48
#2024-04-15|1059.18
#2024-04-16|1033.45
#2024-04-17|1032.25
#2024-04-18|1039.96
#2024-04-19|1023.57
#2024-04-22|1026.72
#2024-04-23|1051.19
#2024-04-24|1069.23
#2024-04-25|1058.92
#2024-04-26|1084.95
#2024-04-29|1063.76
#2024-04-30|1060.14
#2024-05-01|1059.97
#2024-05-02|1070.98
#2024-05-03|1088.39
#2024-05-06|1108.93
#2024-05-07|1101.75
#2024-05-08|1094.82
#2024-05-09|1088.09
#2024-05-10|1110.99
#2024-05-13|1119.90
#2024-05-14|1120.22
#2024-05-15|1121.69
#2024-05-16|1137.90
#2024-05-17|1146.50
#2024-05-20|1146.25
#2024-05-21|1139.10
#2024-05-22|1122.62
#2024-05-23|1098.74
#2024-05-24|1083.94
#2024-05-27|1101.91
#2024-05-28|1099.99
#2024-05-29|1073.99
#2024-05-30|1068.97
#2024-05-31|1055.81
#2024-06-03|1077.48
#2024-06-04|1073.81
#2024-06-05|1073.62
#2024-06-06|1085.43
#2024-06-07|1076.69
#2024-06-10|1071.89
#2024-06-11|1073.54
#2024-06-12|1060.72
#2024-06-13|1062.63
#2024-06-14|1063.61
#2024-06-17|1056.56
#2024-06-18|1055.33
#2024-06-19|1070.17
#2024-06-20|1062.77
#2024-06-21|1054.15
#2024-06-24|1048.58
#2024-06-25|1055.82
#2024-06-26|1048.73
#2024-06-27|1035.28
#2024-06-28|1036.04
#2024-07-01|1035.69
#2024-07-02|1026.99
#2024-07-03|1037.32
#2024-07-04|1058.51
#2024-07-05|1045.37
#2024-07-08|1042.21
#2024-07-09|1039.69
#2024-07-10|1042.79
#2024-07-11|1048.01
#2024-07-12|1052.46
#2024-07-15|1041.54
#2024-07-16|1025.71
#2024-07-17|1023.66
#2024-07-18|1009.43
#2024-07-19| 982.11
#2024-07-22|1003.71
#2024-07-23|1003.78
#2024-07-24|1003.80
#2024-07-25| 987.47
#2024-07-26| 986.46
#2024-07-29| 982.86
#2024-07-30| 970.26
#2024-07-31| 985.81
#2024-08-01| 969.95
#2024-08-02| 947.92
#2024-08-05| 921.53
#2024-08-06| 925.32
#2024-08-07| 957.09
#2024-08-08| 940.78
#2024-08-09| 953.97
#2024-08-12| 960.05
#2024-08-13| 957.38
#2024-08-14| 950.33
#2024-08-15| 944.41
#2024-08-16| 962.20
#2024-08-19| 967.11
#2024-08-20| 967.71
#2024-08-21| 973.30
#2024-08-22| 986.87
#2024-08-23| 975.94
#2024-08-26| 988.38
#2024-08-27|1025.16
#2024-08-28|1021.45
#2024-08-29|1027.16
#2024-08-30|1032.51
#2024-09-02|1032.07
#2024-09-03|1033.25
#2024-09-04|1032.15
#2024-09-05|1043.60
#2024-09-06|1043.55
#2024-09-09|1031.54
#2024-09-10|1038.02
#2024-09-11|1036.22
#2024-09-12|1036.89
#2024-09-13|1040.78
#2024-09-16|1046.87
#2024-09-17|1045.40
#2024-09-18|1045.36
#2024-09-19|1064.50
#2024-09-20|1078.38
#2024-09-23|1083.37
#2024-09-24|1110.51
#2024-09-25|1110.31
#2024-09-26|1149.92
#2024-09-27|1224.34
#2024-09-30|1254.67
#2024-10-01|1252.91
#2024-10-02|1275.78
#2024-10-03|1256.16
#2024-10-04|1284.80
#2024-10-07|1288.71
#2024-10-08|1203.04
#2024-10-09|1180.58
#2024-10-10|1233.88
#2024-10-11|1234.90
#2024-10-14|1222.85
#2024-10-15|1176.23
#2024-10-16|1170.83
#2024-10-17|1155.68
#2024-10-18|1202.06
#2024-10-21|1177.93
#2024-10-22|1175.54
#2024-10-23|1188.31
#2024-10-24|1182.81
#2024-10-25|1189.50
#2024-10-28|1195.49
#2024-10-29|1210.61
#2024-10-30|1201.61
#2024-10-31|1207.61
#2024-11-01|1207.90
#2024-11-04|1233.77
#2024-11-05|1262.25
#2024-11-06|1244.89
#2024-11-07|1251.95
#2024-11-08|1260.00
#2024-11-11|1242.16
#2024-11-12|1217.72
#2024-11-13|1194.87
#2024-11-14|1179.50
#2024-11-15|1176.31
#2024-11-18|1189.39
#2024-11-19|1231.91
#2024-11-20|1224.42
#2024-11-21|1228.69
#2024-11-22|1231.20
#2024-11-25|1234.23
#2024-11-26|1234.83
#2024-11-27|1242.25
#2024-11-28|1233.99
#2024-11-29|1246.71
#2024-12-02|1254.52
#2024-12-03|1270.16
#2024-12-04|1284.73
#2024-12-05|1264.85
#2024-12-06|1307.52
#2024-12-09|1363.15
#2024-12-10|1346.14
#2024-12-11|1338.56
#2024-12-12|1366.40
#2024-12-13|1342.16
#2024-12-16|1331.05
#2024-12-17|1334.30
#2024-12-18|1346.68
#2024-12-19|1321.41
#2024-12-20|1311.20
#2024-12-23|1328.95
#2024-12-24|1335.14
#2024-12-25|1335.74
#2024-12-26|1338.28
#2024-12-27|1333.32
#2024-12-30|1305.00
#2024-12-31|1304.24
#2025-01-01|1305.23
#2025-01-02|1285.40
#2025-01-03|1277.28
#2025-01-06|1275.87
#2025-01-07|1263.53
#2025-01-08|1255.84
#2025-01-09|1238.65
#2025-01-10|1223.42
#2025-01-13|1201.87
#2025-01-14|1223.49
#2025-01-15|1227.29
#2025-01-16|1233.24
#2025-01-17|1240.89
#2025-01-20|1258.07
#2025-01-21|1262.45
#2025-01-22|1246.61
#2025-01-23|1234.44
#2025-01-24|1270.99
#2025-01-27|1271.78
#2025-01-28|1272.85
#2025-01-29|1277.88
#2025-01-30|1275.71
#2025-01-31|1272.36
#2025-02-03|1278.03
#2025-02-04|1304.07
#2025-02-05|1261.50
#2025-02-06|1261.77
#2025-02-07|1249.73
#2025-02-10|1259.07
#2025-02-11|1220.32
#2025-02-12|1223.11
#2025-02-13|1243.01
#2025-02-14|1276.05
#2025-02-17|1258.48
#2025-02-18|1253.05
#2025-02-19|1253.71
#2025-02-20|1238.14
#2025-02-21|1238.18
#2025-02-24|1250.10
#2025-02-25|1167.90
#2025-02-26|1194.43
#2025-02-27|1175.41
#2025-02-28|1135.71
#2025-03-03|1150.00
#2025-03-04|1155.91
#2025-03-05|1195.30
#2025-03-06|1225.37
#2025-03-07|1244.24
#2025-03-10|1216.80
#2025-03-11|1221.71
#2025-03-12|1195.44
#2025-03-13|1176.81
#2025-03-14|1201.93
#2025-03-17|1216.38
#2025-03-18|1253.06
#2025-03-19|1258.82
#2025-03-20|1239.69
#2025-03-21|1228.83
#2025-03-24|1235.12
#2025-03-25|1225.08
#2025-03-26|1223.34
#2025-03-27|1232.54
#2025-03-28|1218.75
#2025-03-31|1207.68
#2025-04-01|1213.97
#2025-04-02|1216.29
#2025-04-03|1217.66
#2025-04-04|1207.21
#2025-04-07|1127.93
#2025-04-08|1144.22
#2025-04-09|1138.28
#2025-04-10|1167.78
#2025-04-11|1198.50
#2025-04-14|1203.48
#2025-04-15|1225.00
#2025-04-16|1228.63
#2025-04-17|1234.48
#2025-04-18|1237.24
#2025-04-21|1238.82
#2025-04-22|1231.96
#2025-04-23|1239.34
#2025-04-24|1238.63
#2025-04-25|1216.44
#2025-04-28|1221.60
#2025-04-29|1221.80
#2025-04-30|1225.23
#2025-05-01|1225.16
#2025-05-02|1246.85
#2025-05-05|1278.41
#2025-05-06|1257.66
#2025-05-07|1257.54
#2025-05-08|1228.61
#2025-05-09|1223.10
#2025-05-12|1259.75
#2025-05-13|1260.54
#2025-05-14|1262.31
#2025-05-15|1263.13
#2025-05-16|1263.94
#2025-05-19|1261.76
#2025-05-20|1252.99
#2025-05-21|1256.58
#2025-05-22|1249.91
#2025-05-23|1260.21
#2025-05-26|1262.82
#2025-05-27|1256.36
#2025-05-28|1255.21
#2025-05-29|1256.06
#2025-05-30|1245.76
#2025-06-02|1253.14
#2025-06-03|1247.69
#2025-06-04|1255.71
#2025-06-05|1261.06
#2025-06-06|1261.64
#2025-06-09|1280.90
#2025-06-10|1279.17
#2025-06-11|1283.72
#2025-06-12|1264.16
#2025-06-13|1241.54
#2025-06-16|1241.36
#2025-06-17|1240.12
#2025-06-18|1235.22
#2025-06-19|1208.02
#2025-06-20|1214.39
#2025-06-23|1203.69
#2025-06-24|1240.43
#2025-06-25|1256.97
#2025-06-26|1271.08
#2025-06-27|1273.20
#2025-06-30|1266.58
#2025-07-01|1275.44
#2025-07-02|1274.37
#2025-07-03|1268.31
#2025-07-04|1257.75
#2025-07-07|1249.43
#2025-07-08|1255.29
#2025-07-09|1258.49
#2025-07-10|1256.70
#2025-07-11|1258.78
#2025-07-14|1256.19
#2025-07-15|1262.59
#2025-07-16|1255.32
#2025-07-17|1246.48
#2025-07-18|1251.24
#2025-07-21|1250.33
#2025-07-22|1243.78
#2025-07-23|1254.19
#2025-07-24|1255.93
#2025-07-25|1248.23
#2025-07-28|1234.75
#2025-07-29|1231.96
#2025-07-30|1226.16
#2025-07-31|1214.17
#2025-08-01|1202.13
#2025-08-04|1206.62
#2025-08-05|1209.39
#2025-08-06|1209.85
#2025-08-07|1211.46
#2025-08-08|1202.11
#2025-08-11|1212.71
#2025-08-12|1216.51
#2025-08-13|1237.16
#2025-08-14|1233.22
#2025-08-15|1236.11
#2025-08-18|1246.19
#2025-08-19|1253.44
#2025-08-20|1264.12
#2025-08-21|1258.14
#2025-08-22|1248.61
#2025-08-25|1259.43
#2025-08-26|1244.86
#2025-08-27|1238.74
#2025-08-28|1223.50
#2025-08-29|1208.34
#2025-09-01|1214.71
#2025-09-02|1210.74
#2025-09-03|1218.26
#2025-09-04|1218.99
#2025-09-05|1223.90
#2025-09-08|1232.65
#2025-09-09|1232.50
#2025-09-10|1230.80
#2025-09-11|1222.26
#2025-09-12|1226.47
#2025-09-15|1224.13
#2025-09-16|1235.71
#2025-09-17|1248.65
#2025-09-18|1239.43
#2025-09-19|1235.95
#2025-09-22|1230.06
#2025-09-23|1220.26
#2025-09-24|1213.02
#2025-09-25|1206.89
#2025-09-26|1191.26
#2025-09-29|1201.05
#2025-09-30|1195.93
#2025-10-01|1198.69
#2025-10-02|1197.28
#2025-10-03|1199.91
#2025-10-06|1196.14
#2025-10-07|1199.43
#2025-10-08|1189.53
#2025-10-09|1198.86
#2025-10-10|1200.24
#2025-10-13|1195.20
#2025-10-14|1185.19
#2025-10-15|1218.34
#2025-10-16|1227.93
#2025-10-17|1221.63
#2025-10-20|1232.11
#2025-10-21|1227.87
#2025-10-22|1229.29
#2025-10-23|1217.99
#2025-10-24|1216.01
#2025-10-27|1216.11
#2025-10-28|1210.62
#2025-10-29|1215.00
#2025-10-30|1206.41
#2025-10-31|1194.50
#2025-11-03|1196.99
#2025-11-04|1189.60
#2025-11-05|1190.89
#2025-11-06|1187.08
#2025-11-07|1172.08
#2025-11-10|1185.98
#2025-11-11|1195.12
#2025-11-12|1200.69
#2025-11-13|1200.02
#2025-11-14|1190.97
#2025-11-17|1189.40
#2025-11-18|1172.29
#2025-11-19|1175.96
#2025-11-20|1181.69
#2025-11-21|1168.91
#2025-11-24|1170.09
#2025-11-25|1170.04
#2025-11-26|1182.84
#2025-11-27|1183.02
#2025-11-28|1183.01
#2025-12-01|1189.19
#2025-12-02|1178.28
#2025-12-03|1166.98
#2025-12-04|1156.34
#2025-12-05|1148.77