Table Data - Nasdaq Emerging Markets: Asia Travel and Leisure Total Return Index
| Title | Nasdaq Emerging Markets: Asia Travel and Leisure Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4050T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 271.30 |
| 2001-04-02 | 269.97 |
| 2001-04-03 | 263.29 |
| 2001-04-04 | 253.44 |
| 2001-04-05 | 253.90 |
| 2001-04-06 | 251.82 |
| 2001-04-09 | 245.27 |
| 2001-04-10 | 243.89 |
| 2001-04-11 | 247.93 |
| 2001-04-12 | 248.14 |
| 2001-04-13 | . |
| 2001-04-16 | 251.27 |
| 2001-04-17 | 248.70 |
| 2001-04-18 | 251.39 |
| 2001-04-19 | 253.84 |
| 2001-04-20 | 256.06 |
| 2001-04-23 | 255.61 |
| 2001-04-24 | 256.04 |
| 2001-04-25 | 256.15 |
| 2001-04-26 | 255.60 |
| 2001-04-27 | 260.58 |
| 2001-04-30 | 260.69 |
| 2001-05-01 | 260.74 |
| 2001-05-02 | 273.38 |
| 2001-05-03 | 270.83 |
| 2001-05-04 | 264.78 |
| 2001-05-07 | 265.15 |
| 2001-05-08 | 262.04 |
| 2001-05-09 | 263.95 |
| 2001-05-10 | 263.30 |
| 2001-05-11 | 264.07 |
| 2001-05-14 | 262.09 |
| 2001-05-15 | 260.92 |
| 2001-05-16 | 262.84 |
| 2001-05-17 | 264.94 |
| 2001-05-18 | 264.30 |
| 2001-05-21 | 264.40 |
| 2001-05-22 | 265.58 |
| 2001-05-23 | 270.18 |
| 2001-05-24 | 269.01 |
| 2001-05-25 | 269.40 |
| 2001-05-28 | . |
| 2001-05-29 | 268.46 |
| 2001-05-30 | 268.16 |
| 2001-05-31 | 267.33 |
| 2001-06-01 | 265.86 |
| 2001-06-04 | 268.15 |
| 2001-06-05 | 264.84 |
| 2001-06-06 | 263.85 |
| 2001-06-07 | 264.74 |
| 2001-06-08 | 267.57 |
| 2001-06-11 | 269.87 |
| 2001-06-12 | 269.74 |
| 2001-06-13 | 270.63 |
| 2001-06-14 | 264.52 |
| 2001-06-15 | 264.30 |
| 2001-06-18 | 261.64 |
| 2001-06-19 | 260.96 |
| 2001-06-20 | 259.64 |
| 2001-06-21 | 262.41 |
| 2001-06-22 | 265.21 |
| 2001-06-25 | 268.53 |
| 2001-06-26 | 267.25 |
| 2001-06-27 | 263.66 |
| 2001-06-28 | 260.79 |
| 2001-06-29 | 260.78 |
| 2001-07-02 | 259.71 |
| 2001-07-03 | 261.07 |
| 2001-07-04 | . |
| 2001-07-05 | 267.13 |
| 2001-07-06 | 266.04 |
| 2001-07-09 | 263.16 |
| 2001-07-10 | 262.78 |
| 2001-07-11 | 256.99 |
| 2001-07-12 | 257.53 |
| 2001-07-13 | 260.19 |
| 2001-07-16 | 260.15 |
| 2001-07-17 | 260.77 |
| 2001-07-18 | 262.79 |
| 2001-07-19 | 263.98 |
| 2001-07-20 | 266.71 |
| 2001-07-23 | 265.18 |
| 2001-07-24 | 265.86 |
| 2001-07-25 | 271.69 |
| 2001-07-26 | 272.51 |
| 2001-07-27 | 273.82 |
| 2001-07-30 | 272.80 |
| 2001-07-31 | 269.68 |
| 2001-08-01 | 272.88 |
| 2001-08-02 | 272.81 |
| 2001-08-03 | 272.40 |
| 2001-08-06 | 269.39 |
| 2001-08-07 | 270.32 |
| 2001-08-08 | 271.42 |
| 2001-08-09 | 268.61 |
| 2001-08-10 | 270.00 |
| 2001-08-13 | 272.98 |
| 2001-08-14 | 279.56 |
| 2001-08-15 | 282.66 |
| 2001-08-16 | 283.36 |
| 2001-08-17 | 284.38 |
| 2001-08-20 | 282.31 |
| 2001-08-21 | 283.81 |
| 2001-08-22 | 284.64 |
| 2001-08-23 | 287.65 |
| 2001-08-24 | 295.15 |
| 2001-08-27 | 300.86 |
| 2001-08-28 | 293.86 |
| 2001-08-29 | 295.25 |
| 2001-08-30 | 299.93 |
| 2001-08-31 | 299.61 |
| 2001-09-03 | . |
| 2001-09-04 | 292.99 |
| 2001-09-05 | 295.21 |
| 2001-09-06 | 299.44 |
| 2001-09-07 | 304.94 |
| 2001-09-10 | 304.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 240.97 |
| 2001-09-18 | 240.72 |
| 2001-09-19 | 249.22 |
| 2001-09-20 | 244.28 |
| 2001-09-21 | 235.15 |
| 2001-09-24 | 236.28 |
| 2001-09-25 | 232.56 |
| 2001-09-26 | 236.60 |
| 2001-09-27 | 238.44 |
| 2001-09-28 | 242.56 |
| 2001-10-01 | 242.21 |
| 2001-10-02 | 241.88 |
| 2001-10-03 | 242.36 |
| 2001-10-04 | 244.03 |
| 2001-10-05 | 244.52 |
| 2001-10-08 | 239.88 |
| 2001-10-09 | 245.06 |
| 2001-10-10 | 243.85 |
| 2001-10-11 | 249.54 |
| 2001-10-12 | 247.84 |
| 2001-10-15 | 246.77 |
| 2001-10-16 | 245.69 |
| 2001-10-17 | 246.98 |
| 2001-10-18 | 245.71 |
| 2001-10-19 | 246.52 |
| 2001-10-22 | 241.95 |
| 2001-10-23 | 245.03 |
| 2001-10-24 | 245.60 |
| 2001-10-25 | 245.13 |
| 2001-10-26 | 244.32 |
| 2001-10-29 | 242.97 |
| 2001-10-30 | 242.69 |
| 2001-10-31 | 243.51 |
| 2001-11-01 | 244.93 |
| 2001-11-02 | 246.04 |
| 2001-11-05 | 246.83 |
| 2001-11-06 | 246.24 |
| 2001-11-07 | 244.23 |
| 2001-11-08 | 246.33 |
| 2001-11-09 | 247.42 |
| 2001-11-12 | 249.70 |
| 2001-11-13 | 247.42 |
| 2001-11-14 | 248.77 |
| 2001-11-15 | 255.93 |
| 2001-11-16 | 262.80 |
| 2001-11-19 | 265.78 |
| 2001-11-20 | 266.96 |
| 2001-11-21 | 271.68 |
| 2001-11-22 | . |
| 2001-11-23 | 274.83 |
| 2001-11-26 | 277.67 |
| 2001-11-27 | 274.67 |
| 2001-11-28 | 269.44 |
| 2001-11-29 | 269.62 |
| 2001-11-30 | 270.79 |
| 2001-12-03 | 272.07 |
| 2001-12-04 | 274.78 |
| 2001-12-05 | 281.07 |
| 2001-12-06 | 287.01 |
| 2001-12-07 | 288.18 |
| 2001-12-10 | 286.93 |
| 2001-12-11 | 284.21 |
| 2001-12-12 | 283.01 |
| 2001-12-13 | 278.58 |
| 2001-12-14 | 281.76 |
| 2001-12-17 | 281.55 |
| 2001-12-18 | 280.00 |
| 2001-12-19 | 281.21 |
| 2001-12-20 | 283.16 |
| 2001-12-21 | 282.70 |
| 2001-12-24 | 282.05 |
| 2001-12-25 | . |
| 2001-12-26 | 285.38 |
| 2001-12-27 | 288.10 |
| 2001-12-28 | 288.17 |
| 2001-12-31 | 289.16 |
| 2002-01-01 | . |
| 2002-01-02 | 289.55 |
| 2002-01-03 | 291.75 |
| 2002-01-04 | 295.66 |
| 2002-01-07 | 300.04 |
| 2002-01-08 | 298.47 |
| 2002-01-09 | 303.71 |
| 2002-01-10 | 306.95 |
| 2002-01-11 | 304.15 |
| 2002-01-14 | 301.13 |
| 2002-01-15 | 301.44 |
| 2002-01-16 | 304.70 |
| 2002-01-17 | 305.89 |
| 2002-01-18 | 307.10 |
| 2002-01-21 | . |
| 2002-01-22 | 305.36 |
| 2002-01-23 | 303.49 |
| 2002-01-24 | 306.56 |
| 2002-01-25 | 317.84 |
| 2002-01-28 | 328.03 |
| 2002-01-29 | 331.98 |
| 2002-01-30 | 333.42 |
| 2002-01-31 | 333.97 |
| 2002-02-01 | 331.88 |
| 2002-02-04 | 339.94 |
| 2002-02-05 | 345.61 |
| 2002-02-06 | 344.23 |
| 2002-02-07 | 341.63 |
| 2002-02-08 | 337.39 |
| 2002-02-11 | 338.30 |
| 2002-02-12 | 337.94 |
| 2002-02-13 | 338.86 |
| 2002-02-14 | 343.87 |
| 2002-02-15 | 346.25 |
| 2002-02-18 | . |
| 2002-02-19 | 349.30 |
| 2002-02-20 | 348.03 |
| 2002-02-21 | 346.57 |
| 2002-02-22 | 338.95 |
| 2002-02-25 | 336.00 |
| 2002-02-26 | 338.44 |
| 2002-02-27 | 342.65 |
| 2002-02-28 | 344.08 |
| 2002-03-01 | 349.79 |
| 2002-03-04 | 356.99 |
| 2002-03-05 | 365.58 |
| 2002-03-06 | 362.60 |
| 2002-03-07 | 360.92 |
| 2002-03-08 | 364.68 |
| 2002-03-11 | 369.65 |
| 2002-03-12 | 368.15 |
| 2002-03-13 | 370.14 |
| 2002-03-14 | 370.98 |
| 2002-03-15 | 372.27 |
| 2002-03-18 | 375.04 |
| 2002-03-19 | 371.85 |
| 2002-03-20 | 369.73 |
| 2002-03-21 | 370.34 |
| 2002-03-22 | 370.64 |
| 2002-03-25 | 369.08 |
| 2002-03-26 | 369.48 |
| 2002-03-27 | 372.26 |
| 2002-03-28 | 377.64 |
| 2002-03-29 | . |
| 2002-04-01 | 371.20 |
| 2002-04-02 | 369.76 |
| 2002-04-03 | 368.04 |
| 2002-04-04 | 369.99 |
| 2002-04-05 | 373.96 |
| 2002-04-08 | 379.85 |
| 2002-04-09 | 377.01 |
| 2002-04-10 | 374.96 |
| 2002-04-11 | 376.71 |
| 2002-04-12 | 381.56 |
| 2002-04-15 | 390.03 |
| 2002-04-16 | 389.39 |
| 2002-04-17 | 398.03 |
| 2002-04-18 | 398.75 |
| 2002-04-19 | 405.65 |
| 2002-04-22 | 405.19 |
| 2002-04-23 | 402.03 |
| 2002-04-24 | 397.70 |
| 2002-04-25 | 395.66 |
| 2002-04-26 | 399.04 |
| 2002-04-29 | 391.13 |
| 2002-04-30 | 389.07 |
| 2002-05-01 | 389.06 |
| 2002-05-02 | 396.08 |
| 2002-05-03 | 398.44 |
| 2002-05-06 | 395.56 |
| 2002-05-07 | 396.52 |
| 2002-05-08 | 405.76 |
| 2002-05-09 | 405.81 |
| 2002-05-10 | 406.54 |
| 2002-05-13 | 401.26 |
| 2002-05-14 | 397.75 |
| 2002-05-15 | 399.95 |
| 2002-05-16 | 402.75 |
| 2002-05-17 | 405.55 |
| 2002-05-20 | 402.99 |
| 2002-05-21 | 395.44 |
| 2002-05-22 | 396.85 |
| 2002-05-23 | 390.64 |
| 2002-05-24 | 395.07 |
| 2002-05-27 | . |
| 2002-05-28 | 391.38 |
| 2002-05-29 | 389.25 |
| 2002-05-30 | 386.33 |
| 2002-05-31 | 384.41 |
| 2002-06-03 | 385.84 |
| 2002-06-04 | 388.54 |
| 2002-06-05 | 390.67 |
| 2002-06-06 | 394.60 |
| 2002-06-07 | 395.54 |
| 2002-06-10 | 397.04 |
| 2002-06-11 | 401.85 |
| 2002-06-12 | 401.22 |
| 2002-06-13 | 405.51 |
| 2002-06-14 | 402.67 |
| 2002-06-17 | 399.17 |
| 2002-06-18 | 399.02 |
| 2002-06-19 | 389.83 |
| 2002-06-20 | 390.80 |
| 2002-06-21 | 386.94 |
| 2002-06-24 | 379.83 |
| 2002-06-25 | 373.30 |
| 2002-06-26 | 361.24 |
| 2002-06-27 | 368.80 |
| 2002-06-28 | 383.72 |
| 2002-07-01 | 380.68 |
| 2002-07-02 | 383.65 |
| 2002-07-03 | 387.23 |
| 2002-07-04 | . |
| 2002-07-05 | 396.54 |
| 2002-07-08 | 394.18 |
| 2002-07-09 | 402.35 |
| 2002-07-10 | 405.03 |
| 2002-07-11 | 398.40 |
| 2002-07-12 | 402.42 |
| 2002-07-15 | 401.45 |
| 2002-07-16 | 396.57 |
| 2002-07-17 | 395.07 |
| 2002-07-18 | 395.86 |
| 2002-07-19 | 391.84 |
| 2002-07-22 | 382.03 |
| 2002-07-23 | 387.21 |
| 2002-07-24 | 378.59 |
| 2002-07-25 | 379.66 |
| 2002-07-26 | 375.99 |
| 2002-07-29 | 380.44 |
| 2002-07-30 | 385.28 |
| 2002-07-31 | 385.96 |
| 2002-08-01 | 385.80 |
| 2002-08-02 | 382.70 |
| 2002-08-05 | 375.99 |
| 2002-08-06 | 372.91 |
| 2002-08-07 | 373.65 |
| 2002-08-08 | 371.65 |
| 2002-08-09 | 373.17 |
| 2002-08-12 | 372.08 |
| 2002-08-13 | 374.96 |
| 2002-08-14 | 372.22 |
| 2002-08-15 | 375.06 |
| 2002-08-16 | 375.40 |
| 2002-08-19 | 377.80 |
| 2002-08-20 | 373.17 |
| 2002-08-21 | 370.39 |
| 2002-08-22 | 371.69 |
| 2002-08-23 | 372.71 |
| 2002-08-26 | 368.25 |
| 2002-08-27 | 365.69 |
| 2002-08-28 | 363.54 |
| 2002-08-29 | 358.20 |
| 2002-08-30 | 360.37 |
| 2002-09-02 | . |
| 2002-09-03 | 356.34 |
| 2002-09-04 | 351.27 |
| 2002-09-05 | 352.13 |
| 2002-09-06 | 342.89 |
| 2002-09-09 | 336.83 |
| 2002-09-10 | 340.46 |
| 2002-09-11 | 344.15 |
| 2002-09-12 | 348.43 |
| 2002-09-13 | 344.22 |
| 2002-09-16 | 338.31 |
| 2002-09-17 | 349.24 |
| 2002-09-18 | 341.68 |
| 2002-09-19 | 338.23 |
| 2002-09-20 | 335.63 |
| 2002-09-23 | 325.99 |
| 2002-09-24 | 319.37 |
| 2002-09-25 | 309.44 |
| 2002-09-26 | 311.04 |
| 2002-09-27 | 317.05 |
| 2002-09-30 | 311.02 |
| 2002-10-01 | 316.69 |
| 2002-10-02 | 318.66 |
| 2002-10-03 | 315.92 |
| 2002-10-04 | 314.27 |
| 2002-10-07 | 310.11 |
| 2002-10-08 | 309.08 |
| 2002-10-09 | 307.65 |
| 2002-10-10 | 299.30 |
| 2002-10-11 | 299.58 |
| 2002-10-14 | 295.70 |
| 2002-10-15 | 297.29 |
| 2002-10-16 | 304.97 |
| 2002-10-17 | 313.63 |
| 2002-10-18 | 324.17 |
| 2002-10-21 | 319.62 |
| 2002-10-22 | 318.95 |
| 2002-10-23 | 325.60 |
| 2002-10-24 | 325.91 |
| 2002-10-25 | 326.57 |
| 2002-10-28 | 333.60 |
| 2002-10-29 | 328.15 |
| 2002-10-30 | 326.56 |
| 2002-10-31 | 332.77 |
| 2002-11-01 | 327.47 |
| 2002-11-04 | 329.84 |
| 2002-11-05 | 327.89 |
| 2002-11-06 | 334.25 |
| 2002-11-07 | 333.33 |
| 2002-11-08 | 336.71 |
| 2002-11-11 | 334.97 |
| 2002-11-12 | 333.85 |
| 2002-11-13 | 332.43 |
| 2002-11-14 | 331.37 |
| 2002-11-15 | 334.63 |
| 2002-11-18 | 333.55 |
| 2002-11-19 | 327.61 |
| 2002-11-20 | 325.39 |
| 2002-11-21 | 325.36 |
| 2002-11-22 | 329.70 |
| 2002-11-25 | 333.05 |
| 2002-11-26 | 333.09 |
| 2002-11-27 | 332.56 |
| 2002-11-28 | . |
| 2002-11-29 | 337.25 |
| 2002-12-02 | 334.05 |
| 2002-12-03 | 332.34 |
| 2002-12-04 | 331.99 |
| 2002-12-05 | 333.40 |
| 2002-12-06 | 333.34 |
| 2002-12-09 | 341.13 |
| 2002-12-10 | 340.68 |
| 2002-12-11 | 341.24 |
| 2002-12-12 | 344.11 |
| 2002-12-13 | 342.40 |
| 2002-12-16 | 341.17 |
| 2002-12-17 | 345.40 |
| 2002-12-18 | 341.06 |
| 2002-12-19 | 341.48 |
| 2002-12-20 | 340.63 |
| 2002-12-23 | 337.68 |
| 2002-12-24 | 335.34 |
| 2002-12-25 | . |
| 2002-12-26 | 331.69 |
| 2002-12-27 | 335.13 |
| 2002-12-30 | 331.97 |
| 2002-12-31 | 333.23 |
| 2003-01-01 | . |
| 2003-01-02 | 333.74 |
| 2003-01-03 | 340.37 |
| 2003-01-06 | 341.55 |
| 2003-01-07 | 342.28 |
| 2003-01-08 | 345.12 |
| 2003-01-09 | 345.59 |
| 2003-01-10 | 349.10 |
| 2003-01-13 | 358.31 |
| 2003-01-14 | 363.39 |
| 2003-01-15 | 365.86 |
| 2003-01-16 | 362.43 |
| 2003-01-17 | 358.34 |
| 2003-01-20 | . |
| 2003-01-21 | 361.57 |
| 2003-01-22 | 365.91 |
| 2003-01-23 | 366.15 |
| 2003-01-24 | 361.78 |
| 2003-01-27 | 352.48 |
| 2003-01-28 | 360.53 |
| 2003-01-29 | 359.12 |
| 2003-01-30 | 360.47 |
| 2003-01-31 | 360.62 |
| 2003-02-03 | 362.33 |
| 2003-02-04 | 364.14 |
| 2003-02-05 | 364.46 |
| 2003-02-06 | 361.93 |
| 2003-02-07 | 353.84 |
| 2003-02-10 | 346.60 |
| 2003-02-11 | 348.70 |
| 2003-02-12 | 350.67 |
| 2003-02-13 | 348.82 |
| 2003-02-14 | 348.06 |
| 2003-02-17 | . |
| 2003-02-18 | 354.67 |
| 2003-02-19 | 355.72 |
| 2003-02-20 | 352.36 |
| 2003-02-21 | 349.06 |
| 2003-02-24 | 349.17 |
| 2003-02-25 | 344.62 |
| 2003-02-26 | 343.63 |
| 2003-02-27 | 343.68 |
| 2003-02-28 | 341.15 |
| 2003-03-03 | 342.64 |
| 2003-03-04 | 341.54 |
| 2003-03-05 | 334.95 |
| 2003-03-06 | 329.49 |
| 2003-03-07 | 322.65 |
| 2003-03-10 | 318.22 |
| 2003-03-11 | 311.00 |
| 2003-03-12 | 316.88 |
| 2003-03-13 | 315.51 |
| 2003-03-14 | 321.24 |
| 2003-03-17 | 314.13 |
| 2003-03-18 | 325.45 |
| 2003-03-19 | 326.92 |
| 2003-03-20 | 334.60 |
| 2003-03-21 | 332.24 |
| 2003-03-24 | 330.59 |
| 2003-03-25 | 325.34 |
| 2003-03-26 | 328.76 |
| 2003-03-27 | 321.25 |
| 2003-03-28 | 319.40 |
| 2003-03-31 | 309.94 |
| 2003-04-01 | 303.63 |
| 2003-04-02 | 306.96 |
| 2003-04-03 | 307.45 |
| 2003-04-04 | 307.47 |
| 2003-04-07 | 314.29 |
| 2003-04-08 | 315.22 |
| 2003-04-09 | 306.89 |
| 2003-04-10 | 302.92 |
| 2003-04-11 | 306.86 |
| 2003-04-14 | 304.31 |
| 2003-04-15 | 309.15 |
| 2003-04-16 | 314.84 |
| 2003-04-17 | 311.77 |
| 2003-04-18 | . |
| 2003-04-21 | 310.60 |
| 2003-04-22 | 306.69 |
| 2003-04-23 | 303.59 |
| 2003-04-24 | 296.87 |
| 2003-04-25 | 292.96 |
| 2003-04-28 | 292.49 |
| 2003-04-29 | 303.55 |
| 2003-04-30 | 307.85 |
| 2003-05-01 | 307.88 |
| 2003-05-02 | 307.67 |
| 2003-05-05 | 310.17 |
| 2003-05-06 | 313.75 |
| 2003-05-07 | 313.36 |
| 2003-05-08 | 309.15 |
| 2003-05-09 | 308.12 |
| 2003-05-12 | 310.97 |
| 2003-05-13 | 312.71 |
| 2003-05-14 | 310.82 |
| 2003-05-15 | 310.87 |
| 2003-05-16 | 313.25 |
| 2003-05-19 | 311.28 |
| 2003-05-20 | 311.56 |
| 2003-05-21 | 313.66 |
| 2003-05-22 | 318.93 |
| 2003-05-23 | 325.58 |
| 2003-05-26 | . |
| 2003-05-27 | 334.00 |
| 2003-05-28 | 338.92 |
| 2003-05-29 | 338.94 |
| 2003-05-30 | 338.22 |
| 2003-06-02 | 342.37 |
| 2003-06-03 | 346.65 |
| 2003-06-04 | 346.92 |
| 2003-06-05 | 353.08 |
| 2003-06-06 | 350.79 |
| 2003-06-09 | 355.95 |
| 2003-06-10 | 353.22 |
| 2003-06-11 | 355.15 |
| 2003-06-12 | 360.42 |
| 2003-06-13 | 365.31 |
| 2003-06-16 | 363.39 |
| 2003-06-17 | 368.56 |
| 2003-06-18 | 371.15 |
| 2003-06-19 | 369.37 |
| 2003-06-20 | 367.55 |
| 2003-06-23 | 363.39 |
| 2003-06-24 | 358.40 |
| 2003-06-25 | 362.60 |
| 2003-06-26 | 359.57 |
| 2003-06-27 | 363.54 |
| 2003-06-30 | 364.55 |
| 2003-07-01 | 365.24 |
| 2003-07-02 | 370.90 |
| 2003-07-03 | 380.75 |
| 2003-07-04 | . |
| 2003-07-07 | 389.87 |
| 2003-07-08 | 391.89 |
| 2003-07-09 | 392.62 |
| 2003-07-10 | 394.24 |
| 2003-07-11 | 392.44 |
| 2003-07-14 | 398.78 |
| 2003-07-15 | 399.48 |
| 2003-07-16 | 394.66 |
| 2003-07-17 | 390.00 |
| 2003-07-18 | 385.62 |
| 2003-07-21 | 385.96 |
| 2003-07-22 | 383.60 |
| 2003-07-23 | 380.67 |
| 2003-07-24 | 380.85 |
| 2003-07-25 | 381.53 |
| 2003-07-28 | 381.85 |
| 2003-07-29 | 381.81 |
| 2003-07-30 | 381.46 |
| 2003-07-31 | 384.40 |
| 2003-08-01 | 387.82 |
| 2003-08-04 | 389.36 |
| 2003-08-05 | 382.66 |
| 2003-08-06 | 381.23 |
| 2003-08-07 | 381.37 |
| 2003-08-08 | 382.96 |
| 2003-08-11 | 385.09 |
| 2003-08-12 | 386.78 |
| 2003-08-13 | 386.78 |
| 2003-08-14 | 391.09 |
| 2003-08-15 | 390.58 |
| 2003-08-18 | 394.72 |
| 2003-08-19 | 394.89 |
| 2003-08-20 | 392.74 |
| 2003-08-21 | 395.84 |
| 2003-08-22 | 403.20 |
| 2003-08-25 | 403.22 |
| 2003-08-26 | 398.38 |
| 2003-08-27 | 401.50 |
| 2003-08-28 | 404.40 |
| 2003-08-29 | 404.28 |
| 2003-09-01 | . |
| 2003-09-02 | 408.44 |
| 2003-09-03 | 406.96 |
| 2003-09-04 | 409.38 |
| 2003-09-05 | 412.49 |
| 2003-09-08 | 408.21 |
| 2003-09-09 | 394.57 |
| 2003-09-10 | 391.25 |
| 2003-09-11 | 397.14 |
| 2003-09-12 | 403.27 |
| 2003-09-15 | 406.05 |
| 2003-09-16 | 404.73 |
| 2003-09-17 | 403.72 |
| 2003-09-18 | 402.22 |
| 2003-09-19 | 403.46 |
| 2003-09-22 | 398.99 |
| 2003-09-23 | 399.32 |
| 2003-09-24 | 404.38 |
| 2003-09-25 | 399.59 |
| 2003-09-26 | 396.55 |
| 2003-09-29 | 393.37 |
| 2003-09-30 | 393.28 |
| 2003-10-01 | 391.73 |
| 2003-10-02 | 394.73 |
| 2003-10-03 | 397.01 |
| 2003-10-06 | 398.17 |
| 2003-10-07 | 403.78 |
| 2003-10-08 | 411.26 |
| 2003-10-09 | 424.56 |
| 2003-10-10 | 433.42 |
| 2003-10-13 | 432.89 |
| 2003-10-14 | 423.55 |
| 2003-10-15 | 428.13 |
| 2003-10-16 | 428.57 |
| 2003-10-17 | 425.46 |
| 2003-10-20 | 430.16 |
| 2003-10-21 | 435.75 |
| 2003-10-22 | 442.44 |
| 2003-10-23 | 438.85 |
| 2003-10-24 | 437.84 |
| 2003-10-27 | 435.04 |
| 2003-10-28 | 438.54 |
| 2003-10-29 | 439.96 |
| 2003-10-30 | 442.27 |
| 2003-10-31 | 440.34 |
| 2003-11-03 | 448.18 |
| 2003-11-04 | 455.93 |
| 2003-11-05 | 452.35 |
| 2003-11-06 | 444.06 |
| 2003-11-07 | 446.90 |
| 2003-11-10 | 446.01 |
| 2003-11-11 | 440.68 |
| 2003-11-12 | 438.42 |
| 2003-11-13 | 440.00 |
| 2003-11-14 | 437.26 |
| 2003-11-17 | 431.94 |
| 2003-11-18 | 431.92 |
| 2003-11-19 | 423.09 |
| 2003-11-20 | 425.65 |
| 2003-11-21 | 422.96 |
| 2003-11-24 | 418.35 |
| 2003-11-25 | 420.43 |
| 2003-11-26 | 421.85 |
| 2003-11-27 | . |
| 2003-11-28 | 425.43 |
| 2003-12-01 | 431.36 |
| 2003-12-02 | 436.98 |
| 2003-12-03 | 437.94 |
| 2003-12-04 | 434.02 |
| 2003-12-05 | 433.51 |
| 2003-12-08 | 432.68 |
| 2003-12-09 | 435.88 |
| 2003-12-10 | 440.47 |
| 2003-12-11 | 446.19 |
| 2003-12-12 | 447.24 |
| 2003-12-15 | 447.21 |
| 2003-12-16 | 445.68 |
| 2003-12-17 | 438.46 |
| 2003-12-18 | 435.69 |
| 2003-12-19 | 438.60 |
| 2003-12-22 | 442.44 |
| 2003-12-23 | 441.92 |
| 2003-12-24 | 443.16 |
| 2003-12-25 | . |
| 2003-12-26 | 443.97 |
| 2003-12-29 | 446.15 |
| 2003-12-30 | 446.31 |
| 2003-12-31 | 448.99 |
| 2004-01-01 | . |
| 2004-01-02 | 450.00 |
| 2004-01-05 | 459.03 |
| 2004-01-06 | 455.75 |
| 2004-01-07 | 461.85 |
| 2004-01-08 | 467.90 |
| 2004-01-09 | 473.19 |
| 2004-01-12 | 475.39 |
| 2004-01-13 | 471.36 |
| 2004-01-14 | 469.34 |
| 2004-01-15 | 465.62 |
| 2004-01-16 | 469.05 |
| 2004-01-19 | . |
| 2004-01-20 | 474.64 |
| 2004-01-21 | 475.61 |
| 2004-01-22 | 476.29 |
| 2004-01-23 | 475.96 |
| 2004-01-26 | 472.55 |
| 2004-01-27 | 472.43 |
| 2004-01-28 | 469.48 |
| 2004-01-29 | 463.21 |
| 2004-01-30 | 465.08 |
| 2004-02-02 | 459.72 |
| 2004-02-03 | 460.24 |
| 2004-02-04 | 456.13 |
| 2004-02-05 | 461.25 |
| 2004-02-06 | 468.01 |
| 2004-02-09 | 474.74 |
| 2004-02-10 | 478.72 |
| 2004-02-11 | 484.36 |
| 2004-02-12 | 481.49 |
| 2004-02-13 | 486.18 |
| 2004-02-16 | . |
| 2004-02-17 | 496.34 |
| 2004-02-18 | 504.55 |
| 2004-02-19 | 507.90 |
| 2004-02-20 | 511.30 |
| 2004-02-23 | 508.69 |
| 2004-02-24 | 510.26 |
| 2004-02-25 | 507.23 |
| 2004-02-26 | 512.50 |
| 2004-02-27 | 512.46 |
| 2004-03-01 | 509.09 |
| 2004-03-02 | 519.77 |
| 2004-03-03 | 506.91 |
| 2004-03-04 | 511.85 |
| 2004-03-05 | 514.64 |
| 2004-03-08 | 514.92 |
| 2004-03-09 | 512.99 |
| 2004-03-10 | 513.12 |
| 2004-03-11 | 510.80 |
| 2004-03-12 | 505.22 |
| 2004-03-15 | 506.95 |
| 2004-03-16 | 504.23 |
| 2004-03-17 | 511.01 |
| 2004-03-18 | 518.46 |
| 2004-03-19 | 526.98 |
| 2004-03-22 | 518.80 |
| 2004-03-23 | 511.57 |
| 2004-03-24 | 509.69 |
| 2004-03-25 | 497.05 |
| 2004-03-26 | 493.38 |
| 2004-03-29 | 495.29 |
| 2004-03-30 | 497.38 |
| 2004-03-31 | 501.13 |
| 2004-04-01 | 499.04 |
| 2004-04-02 | 504.17 |
| 2004-04-05 | 505.32 |
| 2004-04-06 | 511.25 |
| 2004-04-07 | 513.28 |
| 2004-04-08 | 508.39 |
| 2004-04-09 | . |
| 2004-04-12 | 508.75 |
| 2004-04-13 | 508.80 |
| 2004-04-14 | 500.80 |
| 2004-04-15 | 496.55 |
| 2004-04-16 | 499.55 |
| 2004-04-19 | 495.44 |
| 2004-04-20 | 498.55 |
| 2004-04-21 | 501.43 |
| 2004-04-22 | 499.92 |
| 2004-04-23 | 499.42 |
| 2004-04-26 | 493.51 |
| 2004-04-27 | 487.95 |
| 2004-04-28 | 485.90 |
| 2004-04-29 | 471.81 |
| 2004-04-30 | 462.16 |
| 2004-05-03 | 461.71 |
| 2004-05-04 | 466.07 |
| 2004-05-05 | 462.28 |
| 2004-05-06 | 455.80 |
| 2004-05-07 | 449.91 |
| 2004-05-10 | 428.85 |
| 2004-05-11 | 433.34 |
| 2004-05-12 | 438.21 |
| 2004-05-13 | 427.40 |
| 2004-05-14 | 419.85 |
| 2004-05-17 | 398.60 |
| 2004-05-18 | 407.96 |
| 2004-05-19 | 425.42 |
| 2004-05-20 | 420.61 |
| 2004-05-21 | 429.82 |
| 2004-05-24 | 429.25 |
| 2004-05-25 | 424.28 |
| 2004-05-26 | 424.85 |
| 2004-05-27 | 437.04 |
| 2004-05-28 | 442.92 |
| 2004-05-31 | . |
| 2004-06-01 | 440.62 |
| 2004-06-02 | 437.07 |
| 2004-06-03 | 429.82 |
| 2004-06-04 | 429.94 |
| 2004-06-07 | 437.04 |
| 2004-06-08 | 435.76 |
| 2004-06-09 | 435.95 |
| 2004-06-10 | 436.97 |
| 2004-06-11 | . |
| 2004-06-14 | 429.68 |
| 2004-06-15 | 428.81 |
| 2004-06-16 | 426.51 |
| 2004-06-17 | 425.74 |
| 2004-06-18 | 422.63 |
| 2004-06-21 | 421.66 |
| 2004-06-22 | 420.16 |
| 2004-06-23 | 423.09 |
| 2004-06-24 | 434.43 |
| 2004-06-25 | 435.03 |
| 2004-06-28 | 435.57 |
| 2004-06-29 | 438.84 |
| 2004-06-30 | 444.05 |
| 2004-07-01 | 446.47 |
| 2004-07-02 | 447.46 |
| 2004-07-05 | . |
| 2004-07-06 | 458.12 |
| 2004-07-07 | 460.19 |
| 2004-07-08 | 451.80 |
| 2004-07-09 | 451.40 |
| 2004-07-12 | 450.98 |
| 2004-07-13 | 449.07 |
| 2004-07-14 | 443.91 |
| 2004-07-15 | 439.45 |
| 2004-07-16 | 442.52 |
| 2004-07-19 | 441.67 |
| 2004-07-20 | 438.35 |
| 2004-07-21 | 443.30 |
| 2004-07-22 | 441.64 |
| 2004-07-23 | 440.22 |
| 2004-07-26 | 438.57 |
| 2004-07-27 | 440.29 |
| 2004-07-28 | 440.65 |
| 2004-07-29 | 438.09 |
| 2004-07-30 | 438.77 |
| 2004-08-02 | 434.84 |
| 2004-08-03 | 435.14 |
| 2004-08-04 | 434.90 |
| 2004-08-05 | 438.06 |
| 2004-08-06 | 431.71 |
| 2004-08-09 | 433.13 |
| 2004-08-10 | 436.26 |
| 2004-08-11 | 433.33 |
| 2004-08-12 | 433.61 |
| 2004-08-13 | 432.64 |
| 2004-08-16 | 430.11 |
| 2004-08-17 | 428.33 |
| 2004-08-18 | 430.02 |
| 2004-08-19 | 433.28 |
| 2004-08-20 | 430.71 |
| 2004-08-23 | 430.44 |
| 2004-08-24 | 428.11 |
| 2004-08-25 | 426.58 |
| 2004-08-26 | 435.87 |
| 2004-08-27 | 437.54 |
| 2004-08-30 | 441.09 |
| 2004-08-31 | 443.85 |
| 2004-09-01 | 446.70 |
| 2004-09-02 | 449.13 |
| 2004-09-03 | 447.66 |
| 2004-09-06 | . |
| 2004-09-07 | 456.28 |
| 2004-09-08 | 460.18 |
| 2004-09-09 | 458.63 |
| 2004-09-10 | 459.85 |
| 2004-09-13 | 462.48 |
| 2004-09-14 | 466.10 |
| 2004-09-15 | 465.98 |
| 2004-09-16 | 468.45 |
| 2004-09-17 | 470.78 |
| 2004-09-20 | 474.65 |
| 2004-09-21 | 470.78 |
| 2004-09-22 | 466.33 |
| 2004-09-23 | 459.87 |
| 2004-09-24 | 461.56 |
| 2004-09-27 | 456.86 |
| 2004-09-28 | 452.20 |
| 2004-09-29 | 452.49 |
| 2004-09-30 | 458.43 |
| 2004-10-01 | 463.74 |
| 2004-10-04 | 472.29 |
| 2004-10-05 | 472.54 |
| 2004-10-06 | 468.39 |
| 2004-10-07 | 472.02 |
| 2004-10-08 | 471.62 |
| 2004-10-11 | 466.39 |
| 2004-10-12 | 463.28 |
| 2004-10-13 | 463.51 |
| 2004-10-14 | 457.34 |
| 2004-10-15 | 456.68 |
| 2004-10-18 | 455.71 |
| 2004-10-19 | 459.43 |
| 2004-10-20 | 454.41 |
| 2004-10-21 | 451.68 |
| 2004-10-22 | 453.15 |
| 2004-10-25 | 449.73 |
| 2004-10-26 | 451.02 |
| 2004-10-27 | 451.46 |
| 2004-10-28 | 459.72 |
| 2004-10-29 | 462.69 |
| 2004-11-01 | 461.73 |
| 2004-11-02 | 467.12 |
| 2004-11-03 | 470.77 |
| 2004-11-04 | 467.80 |
| 2004-11-05 | 470.06 |
| 2004-11-08 | 471.02 |
| 2004-11-09 | 474.19 |
| 2004-11-10 | 480.33 |
| 2004-11-11 | 482.87 |
| 2004-11-12 | 485.85 |
| 2004-11-15 | 488.87 |
| 2004-11-16 | 487.21 |
| 2004-11-17 | 498.92 |
| 2004-11-18 | 501.35 |
| 2004-11-19 | 499.99 |
| 2004-11-22 | 493.37 |
| 2004-11-23 | 501.88 |
| 2004-11-24 | 508.02 |
| 2004-11-25 | . |
| 2004-11-26 | 504.78 |
| 2004-11-29 | 507.87 |
| 2004-11-30 | 511.89 |
| 2004-12-01 | 509.60 |
| 2004-12-02 | 521.28 |
| 2004-12-03 | 520.98 |
| 2004-12-06 | 518.58 |
| 2004-12-07 | 516.73 |
| 2004-12-08 | 511.51 |
| 2004-12-09 | 506.99 |
| 2004-12-10 | 503.08 |
| 2004-12-13 | 504.24 |
| 2004-12-14 | 508.68 |
| 2004-12-15 | 516.83 |
| 2004-12-16 | 518.03 |
| 2004-12-17 | 515.31 |
| 2004-12-20 | 513.57 |
| 2004-12-21 | 514.43 |
| 2004-12-22 | 513.83 |
| 2004-12-23 | 515.75 |
| 2004-12-24 | . |
| 2004-12-27 | 512.04 |
| 2004-12-28 | 510.32 |
| 2004-12-29 | 516.39 |
| 2004-12-30 | 519.49 |
| 2004-12-31 | 522.30 |
| 2005-01-03 | 521.01 |
| 2005-01-04 | 521.40 |
| 2005-01-05 | 516.61 |
| 2005-01-06 | 516.82 |
| 2005-01-07 | 518.34 |
| 2005-01-10 | 518.35 |
| 2005-01-11 | 521.43 |
| 2005-01-12 | 517.76 |
| 2005-01-13 | 525.31 |
| 2005-01-14 | 525.86 |
| 2005-01-17 | . |
| 2005-01-18 | 530.24 |
| 2005-01-19 | 531.31 |
| 2005-01-20 | 528.40 |
| 2005-01-21 | 526.62 |
| 2005-01-24 | 524.10 |
| 2005-01-25 | 520.58 |
| 2005-01-26 | 524.47 |
| 2005-01-27 | 524.58 |
#2005-01-28| 526.58
#2005-01-31| 527.99
#2005-02-01| 525.06
#2005-02-02| 523.77
#2005-02-03| 524.57
#2005-02-04| 522.21
#2005-02-07| 524.89
#2005-02-08| 524.77
#2005-02-09| 524.32
#2005-02-10| 523.34
#2005-02-11| 522.43
#2005-02-14| 529.49
#2005-02-15| 531.23
#2005-02-16| 534.40
#2005-02-17| 530.80
#2005-02-18| 532.74
#2005-02-21| .
#2005-02-22| 532.63
#2005-02-23| 529.73
#2005-02-24| 528.89
#2005-02-25| 530.05
#2005-02-28| 532.68
#2005-03-01| 531.32
#2005-03-02| 525.00
#2005-03-03| 526.38
#2005-03-04| 528.89
#2005-03-07| 531.24
#2005-03-08| 529.89
#2005-03-09| 535.24
#2005-03-10| 534.63
#2005-03-11| 536.71
#2005-03-14| 531.52
#2005-03-15| 525.85
#2005-03-16| 527.67
#2005-03-17| 525.74
#2005-03-18| 523.12
#2005-03-21| 518.51
#2005-03-22| 511.95
#2005-03-23| 512.77
#2005-03-24| 510.08
#2005-03-25| .
#2005-03-28| 508.19
#2005-03-29| 501.01
#2005-03-30| 500.38
#2005-03-31| 502.84
#2005-04-01| 503.87
#2005-04-04| 499.23
#2005-04-05| 499.96
#2005-04-06| 498.43
#2005-04-07| 498.03
#2005-04-08| 499.22
#2005-04-11| 498.53
#2005-04-12| 497.54
#2005-04-13| 502.47
#2005-04-14| 497.89
#2005-04-15| 494.21
#2005-04-18| 488.01
#2005-04-19| 487.21
#2005-04-20| 491.16
#2005-04-21| 489.80
#2005-04-22| 496.20
#2005-04-25| 492.56
#2005-04-26| 494.91
#2005-04-27| 492.58
#2005-04-28| 495.17
#2005-04-29| 498.35
#2005-05-02| 498.51
#2005-05-03| 502.37
#2005-05-04| 507.67
#2005-05-05| 509.84
#2005-05-06| 507.73
#2005-05-09| 504.04
#2005-05-10| 503.66
#2005-05-11| 501.91
#2005-05-12| 501.88
#2005-05-13| 501.97
#2005-05-16| 501.39
#2005-05-17| 501.86
#2005-05-18| 502.57
#2005-05-19| 506.86
#2005-05-20| 507.53
#2005-05-23| 506.58
#2005-05-24| 505.68
#2005-05-25| 502.34
#2005-05-26| 503.70
#2005-05-27| 505.66
#2005-05-30| .
#2005-05-31| 499.77
#2005-06-01| 503.06
#2005-06-02| 502.41
#2005-06-03| 506.45
#2005-06-06| 511.51
#2005-06-07| 510.93
#2005-06-08| 513.27
#2005-06-09| 511.81
#2005-06-10| 513.69
#2005-06-13| 514.15
#2005-06-14| 514.47
#2005-06-15| 517.41
#2005-06-16| 514.44
#2005-06-17| 514.08
#2005-06-20| 511.50
#2005-06-21| 510.58
#2005-06-22| 516.45
#2005-06-23| 514.40
#2005-06-24| 509.73
#2005-06-27| 507.44
#2005-06-28| 503.85
#2005-06-29| 502.88
#2005-06-30| 501.52
#2005-07-01| 504.85
#2005-07-04| .
#2005-07-05| 502.25
#2005-07-06| 504.64
#2005-07-07| 500.52
#2005-07-08| 498.43
#2005-07-11| 506.66
#2005-07-12| 512.96
#2005-07-13| 511.37
#2005-07-14| 514.28
#2005-07-15| 512.95
#2005-07-18| 513.76
#2005-07-19| 513.60
#2005-07-20| 514.54
#2005-07-21| 518.52
#2005-07-22| 530.13
#2005-07-25| 531.95
#2005-07-26| 528.95
#2005-07-27| 530.64
#2005-07-28| 531.45
#2005-07-29| 532.87
#2005-08-01| 531.61
#2005-08-02| 535.20
#2005-08-03| 540.08
#2005-08-04| 540.31
#2005-08-05| 538.94
#2005-08-08| 540.11
#2005-08-09| 540.31
#2005-08-10| 540.09
#2005-08-11| 535.38
#2005-08-12| 534.58
#2005-08-15| 530.21
#2005-08-16| 526.54
#2005-08-17| 526.42
#2005-08-18| 523.36
#2005-08-19| 523.28
#2005-08-22| 524.43
#2005-08-23| 522.97
#2005-08-24| 518.40
#2005-08-25| 515.51
#2005-08-26| 514.68
#2005-08-29| 505.38
#2005-08-30| 507.04
#2005-08-31| 506.76
#2005-09-01| 511.27
#2005-09-02| 513.73
#2005-09-05| .
#2005-09-06| 516.96
#2005-09-07| 521.57
#2005-09-08| 520.09
#2005-09-09| 516.32
#2005-09-12| 517.39
#2005-09-13| 514.67
#2005-09-14| 517.95
#2005-09-15| 517.93
#2005-09-16| 519.32
#2005-09-19| 518.46
#2005-09-20| 516.68
#2005-09-21| 519.53
#2005-09-22| 516.47
#2005-09-23| 515.46
#2005-09-26| 522.43
#2005-09-27| 521.64
#2005-09-28| 524.47
#2005-09-29| 527.39
#2005-09-30| 530.16
#2005-10-03| 526.01
#2005-10-04| 532.76
#2005-10-05| 534.89
#2005-10-06| 530.40
#2005-10-07| 529.32
#2005-10-10| 532.99
#2005-10-11| 533.51
#2005-10-12| 532.67
#2005-10-13| 531.87
#2005-10-14| 530.09
#2005-10-17| 527.91
#2005-10-18| 527.65
#2005-10-19| 516.70
#2005-10-20| 516.90
#2005-10-21| 516.46
#2005-10-24| 514.36
#2005-10-25| 513.05
#2005-10-26| 512.62
#2005-10-27| 509.41
#2005-10-28| 507.53
#2005-10-31| 510.75
#2005-11-01| 516.25
#2005-11-02| 527.74
#2005-11-03| 527.83
#2005-11-04| 529.68
#2005-11-07| 530.04
#2005-11-08| 530.06
#2005-11-09| 531.06
#2005-11-10| 529.51
#2005-11-11| 534.18
#2005-11-14| 532.50
#2005-11-15| 530.74
#2005-11-16| 533.46
#2005-11-17| 534.47
#2005-11-18| 541.18
#2005-11-21| 544.39
#2005-11-22| 543.00
#2005-11-23| 551.50
#2005-11-24| .
#2005-11-25| 552.34
#2005-11-28| 554.36
#2005-11-29| 552.78
#2005-11-30| 559.04
#2005-12-01| 555.60
#2005-12-02| 554.57
#2005-12-05| 552.38
#2005-12-06| 554.12
#2005-12-07| 554.70
#2005-12-08| 557.51
#2005-12-09| 557.82
#2005-12-12| 561.21
#2005-12-13| 559.41
#2005-12-14| 559.50
#2005-12-15| 565.24
#2005-12-16| 564.09
#2005-12-19| 571.86
#2005-12-20| 569.03
#2005-12-21| 570.32
#2005-12-22| 569.71
#2005-12-23| 570.91
#2005-12-26| .
#2005-12-27| 575.96
#2005-12-28| 580.34
#2005-12-29| 586.20
#2005-12-30| 589.33
#2006-01-02| .
#2006-01-03| 589.07
#2006-01-04| 599.84
#2006-01-05| 604.49
#2006-01-06| 609.70
#2006-01-09| 620.31
#2006-01-10| 614.91
#2006-01-11| 611.61
#2006-01-12| 623.06
#2006-01-13| 620.37
#2006-01-16| .
#2006-01-17| 612.35
#2006-01-18| 603.59
#2006-01-19| 611.18
#2006-01-20| 605.58
#2006-01-23| 596.81
#2006-01-24| 603.22
#2006-01-25| 610.15
#2006-01-26| 611.78
#2006-01-27| 617.24
#2006-01-30| 616.80
#2006-01-31| 617.84
#2006-02-01| 613.69
#2006-02-02| 608.96
#2006-02-03| 611.70
#2006-02-06| 618.87
#2006-02-07| 615.66
#2006-02-08| 608.46
#2006-02-09| 613.21
#2006-02-10| 613.92
#2006-02-13| 611.59
#2006-02-14| 613.25
#2006-02-15| 615.74
#2006-02-16| 613.01
#2006-02-17| 615.09
#2006-02-20| .
#2006-02-21| 609.01
#2006-02-22| 608.99
#2006-02-23| 617.77
#2006-02-24| 623.79
#2006-02-27| 626.17
#2006-02-28| 625.30
#2006-03-01| 628.24
#2006-03-02| 631.88
#2006-03-03| 628.81
#2006-03-06| 627.19
#2006-03-07| 620.65
#2006-03-08| 616.67
#2006-03-09| 618.38
#2006-03-10| 621.38
#2006-03-13| 625.70
#2006-03-14| 624.47
#2006-03-15| 632.50
#2006-03-16| 635.30
#2006-03-17| 632.69
#2006-03-20| 637.76
#2006-03-21| 634.33
#2006-03-22| 626.91
#2006-03-23| 628.42
#2006-03-24| 629.04
#2006-03-27| 633.77
#2006-03-28| 636.44
#2006-03-29| 638.23
#2006-03-30| 637.63
#2006-03-31| 640.21
#2006-04-03| 642.92
#2006-04-04| 647.80
#2006-04-05| 664.44
#2006-04-06| 668.81
#2006-04-07| 671.45
#2006-04-10| 670.04
#2006-04-11| 668.32
#2006-04-12| 670.48
#2006-04-13| 668.25
#2006-04-14| .
#2006-04-17| 674.18
#2006-04-18| 674.47
#2006-04-19| 679.73
#2006-04-20| 677.19
#2006-04-21| 677.48
#2006-04-24| 674.42
#2006-04-25| 675.90
#2006-04-26| 683.03
#2006-04-27| 681.82
#2006-04-28| 679.47
#2006-05-01| 681.24
#2006-05-02| 683.39
#2006-05-03| 682.19
#2006-05-04| 681.45
#2006-05-05| 691.20
#2006-05-08| 696.64
#2006-05-09| 693.13
#2006-05-10| 699.69
#2006-05-11| 695.87
#2006-05-12| 692.84
#2006-05-15| 675.41
#2006-05-16| 670.58
#2006-05-17| 675.63
#2006-05-18| 655.34
#2006-05-19| 649.71
#2006-05-22| 629.89
#2006-05-23| 640.84
#2006-05-24| 632.55
#2006-05-25| 627.43
#2006-05-26| 642.88
#2006-05-29| .
#2006-05-30| 637.31
#2006-05-31| 634.31
#2006-06-01| 628.26
#2006-06-02| 634.00
#2006-06-05| 624.99
#2006-06-06| 617.25
#2006-06-07| 598.72
#2006-06-08| 579.39
#2006-06-09| 590.21
#2006-06-12| 594.22
#2006-06-13| 576.25
#2006-06-14| 580.57
#2006-06-15| 581.81
#2006-06-16| 600.92
#2006-06-19| 597.30
#2006-06-20| 594.02
#2006-06-21| 599.57
#2006-06-22| 609.41
#2006-06-23| 607.45
#2006-06-26| 600.48
#2006-06-27| 601.51
#2006-06-28| 599.75
#2006-06-29| 605.08
#2006-06-30| 618.32
#2006-07-03| 621.79
#2006-07-04| .
#2006-07-05| 620.13
#2006-07-06| 613.30
#2006-07-07| 616.83
#2006-07-10| 621.14
#2006-07-11| 619.21
#2006-07-12| 620.14
#2006-07-13| 614.59
#2006-07-14| 599.20
#2006-07-17| 584.41
#2006-07-18| 581.49
#2006-07-19| 581.53
#2006-07-20| 593.71
#2006-07-21| 595.49
#2006-07-24| 593.30
#2006-07-25| 598.36
#2006-07-26| 598.88
#2006-07-27| 608.35
#2006-07-28| 611.67
#2006-07-31| 612.18
#2006-08-01| 610.52
#2006-08-02| 610.02
#2006-08-03| 607.32
#2006-08-04| 613.64
#2006-08-07| 609.24
#2006-08-08| 613.90
#2006-08-09| 616.66
#2006-08-10| 609.52
#2006-08-11| 607.18
#2006-08-14| 606.48
#2006-08-15| 607.50
#2006-08-16| 604.49
#2006-08-17| 611.61
#2006-08-18| 617.62
#2006-08-21| 617.20
#2006-08-22| 623.21
#2006-08-23| 620.16
#2006-08-24| 616.26
#2006-08-25| 614.51
#2006-08-28| 615.08
#2006-08-29| 620.53
#2006-08-30| 620.89
#2006-08-31| 622.57
#2006-09-01| 626.71
#2006-09-04| .
#2006-09-05| 639.07
#2006-09-06| 634.61
#2006-09-07| 636.77
#2006-09-08| 636.27
#2006-09-11| 635.34
#2006-09-12| 634.18
#2006-09-13| 639.10
#2006-09-14| 640.91
#2006-09-15| 644.35
#2006-09-18| 650.70
#2006-09-19| 647.14
#2006-09-20| 644.52
#2006-09-21| 654.51
#2006-09-22| 652.47
#2006-09-25| 653.46
#2006-09-26| 653.34
#2006-09-27| 658.00
#2006-09-28| 656.99
#2006-09-29| 657.30
#2006-10-02| 653.26
#2006-10-03| 653.40
#2006-10-04| 654.14
#2006-10-05| 657.70
#2006-10-06| 662.08
#2006-10-09| 650.45
#2006-10-10| 654.82
#2006-10-11| 655.52
#2006-10-12| 661.67
#2006-10-13| 666.78
#2006-10-16| 667.23
#2006-10-17| 663.90
#2006-10-18| 660.66
#2006-10-19| 661.02
#2006-10-20| 658.66
#2006-10-23| 658.78
#2006-10-24| 659.39
#2006-10-25| 661.96
#2006-10-26| 662.16
#2006-10-27| 668.66
#2006-10-30| 668.72
#2006-10-31| 672.28
#2006-11-01| 675.59
#2006-11-02| 677.89
#2006-11-03| 677.04
#2006-11-06| 671.95
#2006-11-07| 685.85
#2006-11-08| 690.10
#2006-11-09| 695.41
#2006-11-10| 695.52
#2006-11-13| 696.20
#2006-11-14| 702.16
#2006-11-15| 703.99
#2006-11-16| 701.07
#2006-11-17| 710.65
#2006-11-20| 705.76
#2006-11-21| 711.28
#2006-11-22| 723.76
#2006-11-23| .
#2006-11-24| 733.94
#2006-11-27| 735.58
#2006-11-28| 721.55
#2006-11-29| 727.49
#2006-11-30| 728.58
#2006-12-01| 735.29
#2006-12-04| 738.99
#2006-12-05| 746.49
#2006-12-06| 751.50
#2006-12-07| 752.73
#2006-12-08| 748.57
#2006-12-11| 755.28
#2006-12-12| 754.13
#2006-12-13| 755.96
#2006-12-14| 761.75
#2006-12-15| 759.70
#2006-12-18| 763.78
#2006-12-19| 748.11
#2006-12-20| 760.98
#2006-12-21| 761.87
#2006-12-22| 759.57
#2006-12-25| .
#2006-12-26| 760.71
#2006-12-27| 770.06
#2006-12-28| 778.05
#2006-12-29| 783.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 785.13
#2007-01-04| 787.02
#2007-01-05| 788.01
#2007-01-08| 778.53
#2007-01-09| 786.70
#2007-01-10| 781.71
#2007-01-11| 787.48
#2007-01-12| 807.41
#2007-01-15| .
#2007-01-16| 816.82
#2007-01-17| 824.83
#2007-01-18| 827.56
#2007-01-19| 825.08
#2007-01-22| 828.59
#2007-01-23| 836.75
#2007-01-24| 845.93
#2007-01-25| 840.09
#2007-01-26| 833.85
#2007-01-29| 827.25
#2007-01-30| 833.79
#2007-01-31| 828.40
#2007-02-01| 831.89
#2007-02-02| 840.91
#2007-02-05| 852.06
#2007-02-06| 855.79
#2007-02-07| 857.34
#2007-02-08| 856.33
#2007-02-09| 856.05
#2007-02-12| 846.88
#2007-02-13| 848.06
#2007-02-14| 858.13
#2007-02-15| 866.47
#2007-02-16| 866.15
#2007-02-19| .
#2007-02-20| 865.25
#2007-02-21| 870.18
#2007-02-22| 868.95
#2007-02-23| 866.63
#2007-02-26| 859.44
#2007-02-27| 842.46
#2007-02-28| 813.14
#2007-03-01| 801.78
#2007-03-02| 788.38
#2007-03-05| 746.12
#2007-03-06| 767.29
#2007-03-07| 779.82
#2007-03-08| 800.89
#2007-03-09| 801.40
#2007-03-12| 814.42
#2007-03-13| 817.85
#2007-03-14| 795.56
#2007-03-15| 810.69
#2007-03-16| 808.43
#2007-03-19| 818.22
#2007-03-20| 828.40
#2007-03-21| 835.41
#2007-03-22| 845.67
#2007-03-23| 850.49
#2007-03-26| 850.60
#2007-03-27| 852.35
#2007-03-28| 843.54
#2007-03-29| 845.69
#2007-03-30| 857.93
#2007-04-02| 857.48
#2007-04-03| 862.17
#2007-04-04| 871.84
#2007-04-05| 876.60
#2007-04-06| .
#2007-04-09| 900.26
#2007-04-10| 908.44
#2007-04-11| 909.65
#2007-04-12| 900.74
#2007-04-13| 893.65
#2007-04-16| 903.99
#2007-04-17| 902.90
#2007-04-18| 901.75
#2007-04-19| 887.97
#2007-04-20| 901.61
#2007-04-23| 901.95
#2007-04-24| 904.70
#2007-04-25| 903.90
#2007-04-26| 904.95
#2007-04-27| 904.21
#2007-04-30| 901.39
#2007-05-01| 901.19
#2007-05-02| 902.88
#2007-05-03| 916.23
#2007-05-04| 923.50
#2007-05-07| 927.90
#2007-05-08| 922.44
#2007-05-09| 925.76
#2007-05-10| 935.31
#2007-05-11| 930.20
#2007-05-14| 939.39
#2007-05-15| 928.62
#2007-05-16| 942.47
#2007-05-17| 950.63
#2007-05-18| 947.40
#2007-05-21| 948.55
#2007-05-22| 949.89
#2007-05-23| 946.58
#2007-05-24| 938.14
#2007-05-25| 944.31
#2007-05-28| .
#2007-05-29| 956.15
#2007-05-30| 941.44
#2007-05-31| 950.38
#2007-06-01| 952.27
#2007-06-04| 947.33
#2007-06-05| 956.00
#2007-06-06| 953.14
#2007-06-07| 954.52
#2007-06-08| 934.37
#2007-06-11| 935.10
#2007-06-12| 943.27
#2007-06-13| 938.31
#2007-06-14| 947.47
#2007-06-15| 958.17
#2007-06-18| 974.51
#2007-06-19| 978.24
#2007-06-20| 987.99
#2007-06-21| 986.64
#2007-06-22| 990.58
#2007-06-25| 976.93
#2007-06-26| 977.95
#2007-06-27| 968.35
#2007-06-28| 970.76
#2007-06-29| 980.44
#2007-07-02| 998.06
#2007-07-03|1014.42
#2007-07-04| .
#2007-07-05|1005.20
#2007-07-06|1005.14
#2007-07-09|1019.19
#2007-07-10|1013.13
#2007-07-11|1008.51
#2007-07-12|1018.61
#2007-07-13|1026.09
#2007-07-16|1020.88
#2007-07-17|1014.00
#2007-07-18|1012.83
#2007-07-19|1012.49
#2007-07-20|1032.98
#2007-07-23|1056.98
#2007-07-24|1066.32
#2007-07-25|1071.92
#2007-07-26|1064.75
#2007-07-27|1029.71
#2007-07-30|1031.22
#2007-07-31|1054.32
#2007-08-01|1012.23
#2007-08-02|1006.85
#2007-08-03|1016.45
#2007-08-06| 999.05
#2007-08-07| 999.86
#2007-08-08|1015.25
#2007-08-09|1016.11
#2007-08-10| 993.68
#2007-08-13| 999.16
#2007-08-14| 994.62
#2007-08-15| 970.90
#2007-08-16| 901.35
#2007-08-17| 892.20
#2007-08-20| 944.77
#2007-08-21| 932.17
#2007-08-22| 947.02
#2007-08-23| 963.26
#2007-08-24| 970.50
#2007-08-27| 988.38
#2007-08-28| 992.59
#2007-08-29| 984.84
#2007-08-30| 995.16
#2007-08-31|1005.82
#2007-09-03| .
#2007-09-04|1014.58
#2007-09-05|1018.42
#2007-09-06|1020.23
#2007-09-07|1019.40
#2007-09-10|1006.79
#2007-09-11|1003.43
#2007-09-12|1011.70
#2007-09-13|1012.18
#2007-09-14|1024.35
#2007-09-17|1019.95
#2007-09-18|1019.20
#2007-09-19|1042.50
#2007-09-20|1076.14
#2007-09-21|1087.91
#2007-09-24|1089.61
#2007-09-25|1077.23
#2007-09-26|1087.44
#2007-09-27|1107.71
#2007-09-28|1105.51
#2007-10-01|1115.74
#2007-10-02|1143.11
#2007-10-03|1135.57
#2007-10-04|1119.24
#2007-10-05|1128.36
#2007-10-08|1119.50
#2007-10-09|1118.94
#2007-10-10|1125.12
#2007-10-11|1148.69
#2007-10-12|1149.49
#2007-10-15|1158.75
#2007-10-16|1144.72
#2007-10-17|1125.38
#2007-10-18|1133.54
#2007-10-19|1122.36
#2007-10-22|1093.09
#2007-10-23|1104.55
#2007-10-24|1115.07
#2007-10-25|1139.24
#2007-10-26|1157.38
#2007-10-29|1169.78
#2007-10-30|1159.83
#2007-10-31|1174.19
#2007-11-01|1170.06
#2007-11-02|1150.73
#2007-11-05|1142.55
#2007-11-06|1146.75
#2007-11-07|1141.17
#2007-11-08|1119.86
#2007-11-09|1114.85
#2007-11-12|1076.42
#2007-11-13|1076.61
#2007-11-14|1100.71
#2007-11-15|1095.48
#2007-11-16|1085.85
#2007-11-19|1082.13
#2007-11-20|1075.53
#2007-11-21|1040.49
#2007-11-22| .
#2007-11-23|1026.29
#2007-11-26|1058.75
#2007-11-27|1062.32
#2007-11-28|1069.72
#2007-11-29|1092.42
#2007-11-30|1098.77
#2007-12-03|1115.38
#2007-12-04|1123.72
#2007-12-05|1135.27
#2007-12-06|1130.13
#2007-12-07|1124.46
#2007-12-10|1119.74
#2007-12-11|1132.92
#2007-12-12|1124.94
#2007-12-13|1113.21
#2007-12-14|1117.44
#2007-12-17|1079.93
#2007-12-18|1073.60
#2007-12-19|1072.86
#2007-12-20|1075.40
#2007-12-21|1097.53
#2007-12-24|1115.77
#2007-12-25| .
#2007-12-26|1117.06
#2007-12-27|1129.27
#2007-12-28|1141.68
#2007-12-31|1153.94
#2008-01-01| .
#2008-01-02|1162.51
#2008-01-03|1149.59
#2008-01-04|1155.15
#2008-01-07|1150.70
#2008-01-08|1151.45
#2008-01-09|1155.50
#2008-01-10|1144.15
#2008-01-11|1143.74
#2008-01-14|1142.62
#2008-01-15|1143.20
#2008-01-16|1110.23
#2008-01-17|1110.99
#2008-01-18|1109.01
#2008-01-21| .
#2008-01-22| 993.04
#2008-01-23|1017.21
#2008-01-24|1025.41
#2008-01-25|1067.60
#2008-01-28|1039.54
#2008-01-29|1054.14
#2008-01-30|1032.25
#2008-01-31|1040.78
#2008-02-01|1052.57
#2008-02-04|1084.39
#2008-02-05|1094.53
#2008-02-06|1072.00
#2008-02-07|1071.36
#2008-02-08|1070.07
#2008-02-11|1050.85
#2008-02-12|1058.57
#2008-02-13|1061.25
#2008-02-14|1085.61
#2008-02-15|1082.60
#2008-02-18| .
#2008-02-19|1087.52
#2008-02-20|1068.52
#2008-02-21|1064.75
#2008-02-22|1059.64
#2008-02-25|1059.14
#2008-02-26|1057.03
#2008-02-27|1062.33
#2008-02-28|1058.77
#2008-02-29|1057.31
#2008-03-03|1036.29
#2008-03-04|1028.64
#2008-03-05|1015.43
#2008-03-06|1024.36
#2008-03-07| 999.91
#2008-03-10| 962.24
#2008-03-11| 972.27
#2008-03-12| 977.60
#2008-03-13| 942.06
#2008-03-14| 922.35
#2008-03-17| 883.51
#2008-03-18| 901.08
#2008-03-19| 899.43
#2008-03-20| 904.59
#2008-03-21| .
#2008-03-24| 921.86
#2008-03-25| 947.98
#2008-03-26| 950.58
#2008-03-27| 942.83
#2008-03-28| 944.91
#2008-03-31| 939.01
#2008-04-01| 941.34
#2008-04-02| 950.99
#2008-04-03| 946.80
#2008-04-04| 942.31
#2008-04-07| 951.48
#2008-04-08| 944.17
#2008-04-09| 939.33
#2008-04-10| 955.29
#2008-04-11| 951.72
#2008-04-14| 932.50
#2008-04-15| 926.83
#2008-04-16| 926.59
#2008-04-17| 929.17
#2008-04-18| 926.43
#2008-04-21| 928.16
#2008-04-22| 930.96
#2008-04-23| 941.69
#2008-04-24| 950.96
#2008-04-25| 950.63
#2008-04-28| 949.08
#2008-04-29| 936.74
#2008-04-30| 937.57
#2008-05-01| 937.65
#2008-05-02| 945.12
#2008-05-05| 947.86
#2008-05-06| 942.16
#2008-05-07| 929.63
#2008-05-08| 915.96
#2008-05-09| 912.73
#2008-05-12| 904.69
#2008-05-13| 904.42
#2008-05-14| 895.93
#2008-05-15| 902.37
#2008-05-16| 912.71
#2008-05-19| 917.18
#2008-05-20| 902.88
#2008-05-21| 901.14
#2008-05-22| 891.71
#2008-05-23| 884.14
#2008-05-26| .
#2008-05-27| 879.86
#2008-05-28| 875.62
#2008-05-29| 877.77
#2008-05-30| 895.18
#2008-06-02| 895.80
#2008-06-03| 887.37
#2008-06-04| 882.85
#2008-06-05| 872.04
#2008-06-06| 874.40
#2008-06-09| 857.25
#2008-06-10| 836.56
#2008-06-11| 827.45
#2008-06-12| 806.95
#2008-06-13| 806.42
#2008-06-16| 819.82
#2008-06-17| 814.81
#2008-06-18| 811.96
#2008-06-19| 793.14
#2008-06-20| 799.03
#2008-06-23| 787.40
#2008-06-24| 780.87
#2008-06-25| 782.55
#2008-06-26| 787.37
#2008-06-27| 764.90
#2008-06-30| 751.85
#2008-07-01| 740.51
#2008-07-02| 731.55
#2008-07-03| 729.19
#2008-07-04| .
#2008-07-07| 717.54
#2008-07-08| 704.13
#2008-07-09| 726.07
#2008-07-10| 733.14
#2008-07-11| 734.55
#2008-07-14| 729.17
#2008-07-15| 701.63
#2008-07-16| 701.65
#2008-07-17| 708.08
#2008-07-18| 708.19
#2008-07-21| 719.17
#2008-07-22| 720.36
#2008-07-23| 753.51
#2008-07-24| 769.10
#2008-07-25| 761.64
#2008-07-28| 765.22
#2008-07-29| 749.82
#2008-07-30| 760.96
#2008-07-31| 761.81
#2008-08-01| 758.88
#2008-08-04| 742.09
#2008-08-05| 738.86
#2008-08-06| 755.78
#2008-08-07| 751.47
#2008-08-08| 742.94
#2008-08-11| 740.27
#2008-08-12| 732.15
#2008-08-13| 727.49
#2008-08-14| 728.27
#2008-08-15| 723.75
#2008-08-18| 713.09
#2008-08-19| 699.04
#2008-08-20| 694.32
#2008-08-21| 680.53
#2008-08-22| 675.63
#2008-08-25| 676.24
#2008-08-26| 669.87
#2008-08-27| 667.46
#2008-08-28| 661.47
#2008-08-29| 677.49
#2008-09-01| .
#2008-09-02| 633.94
#2008-09-03| 632.53
#2008-09-04| 631.75
#2008-09-05| 621.94
#2008-09-08| 646.42
#2008-09-09| 637.75
#2008-09-10| 640.62
#2008-09-11| 627.71
#2008-09-12| 636.85
#2008-09-15| 628.90
#2008-09-16| 602.67
#2008-09-17| 604.96
#2008-09-18| 581.67
#2008-09-19| 612.33
#2008-09-22| 614.33
#2008-09-23| 610.78
#2008-09-24| 612.85
#2008-09-25| 612.80
#2008-09-26| 606.12
#2008-09-29| 595.31
#2008-09-30| 586.18
#2008-10-01| 589.42
#2008-10-02| 585.24
#2008-10-03| 581.54
#2008-10-06| 553.43
#2008-10-07| 544.06
#2008-10-08| 512.12
#2008-10-09| 509.37
#2008-10-10| 493.82
#2008-10-13| 516.06
#2008-10-14| 535.62
#2008-10-15| 519.16
#2008-10-16| 486.56
#2008-10-17| 479.53
#2008-10-20| 488.75
#2008-10-21| 485.32
#2008-10-22| 466.08
#2008-10-23| 446.81
#2008-10-24| 416.47
#2008-10-27| 404.43
#2008-10-28| 408.52
#2008-10-29| 418.83
#2008-10-30| 460.21
#2008-10-31| 475.54
#2008-11-03| 499.45
#2008-11-04| 497.62
#2008-11-05| 499.07
#2008-11-06| 471.94
#2008-11-07| 476.73
#2008-11-10| 486.51
#2008-11-11| 472.71
#2008-11-12| 466.12
#2008-11-13| 457.45
#2008-11-14| 460.78
#2008-11-17| 464.63
#2008-11-18| 451.67
#2008-11-19| 448.58
#2008-11-20| 431.77
#2008-11-21| 434.98
#2008-11-24| 430.50
#2008-11-25| 438.01
#2008-11-26| 448.83
#2008-11-27| .
#2008-11-28| 440.06
#2008-12-01| 436.14
#2008-12-02| 429.38
#2008-12-03| 433.12
#2008-12-04| 426.69
#2008-12-05| 428.87
#2008-12-08| 445.33
#2008-12-09| 442.07
#2008-12-10| 463.11
#2008-12-11| 470.33
#2008-12-12| 457.90
#2008-12-15| 463.16
#2008-12-16| 466.37
#2008-12-17| 478.44
#2008-12-18| 499.53
#2008-12-19| 501.63
#2008-12-22| 488.88
#2008-12-23| 480.04
#2008-12-24| 480.79
#2008-12-25| .
#2008-12-26| 480.29
#2008-12-29| 484.65
#2008-12-30| 491.59
#2008-12-31| 492.01
#2009-01-01| .
#2009-01-02| 492.97
#2009-01-05| 506.57
#2009-01-06| 503.36
#2009-01-07| 503.05
#2009-01-08| 484.70
#2009-01-09| 486.44
#2009-01-12| 476.36
#2009-01-13| 470.33
#2009-01-14| 475.60
#2009-01-15| 458.02
#2009-01-16| 463.67
#2009-01-19| .
#2009-01-20| 452.12
#2009-01-21| 445.49
#2009-01-22| 444.81
#2009-01-23| 437.27
#2009-01-26| 437.64
#2009-01-27| 438.45
#2009-01-28| 446.97
#2009-01-29| 446.37
#2009-01-30| 447.46
#2009-02-02| 440.77
#2009-02-03| 440.23
#2009-02-04| 446.60
#2009-02-05| 442.91
#2009-02-06| 455.32
#2009-02-09| 457.97
#2009-02-10| 460.53
#2009-02-11| 459.31
#2009-02-12| 455.30
#2009-02-13| 460.52
#2009-02-16| .
#2009-02-17| 440.13
#2009-02-18| 438.54
#2009-02-19| 439.25
#2009-02-20| 428.99
#2009-02-23| 434.93
#2009-02-24| 430.27
#2009-02-25| 427.63
#2009-02-26| 421.68
#2009-02-27| 417.50
#2009-03-02| 400.99
#2009-03-03| 401.09
#2009-03-04| 406.38
#2009-03-05| 407.26
#2009-03-06| 404.35
#2009-03-09| 403.56
#2009-03-10| 411.91
#2009-03-11| 416.93
#2009-03-12| 412.71
#2009-03-13| 419.53
#2009-03-16| 430.96
#2009-03-17| 435.12
#2009-03-18| 432.65
#2009-03-19| 444.54
#2009-03-20| 441.52
#2009-03-23| 456.74
#2009-03-24| 464.03
#2009-03-25| 469.69
#2009-03-26| 486.50
#2009-03-27| 479.79
#2009-03-30| 458.99
#2009-03-31| 468.61
#2009-04-01| 479.46
#2009-04-02| 508.48
#2009-04-03| 511.93
#2009-04-06| 524.05
#2009-04-07| 518.95
#2009-04-08| 507.30
#2009-04-09| 528.50
#2009-04-10| .
#2009-04-13| 529.78
#2009-04-14| 540.45
#2009-04-15| 541.51
#2009-04-16| 537.90
#2009-04-17| 529.49
#2009-04-20| 537.59
#2009-04-21| 538.53
#2009-04-22| 539.49
#2009-04-23| 549.93
#2009-04-24| 558.94
#2009-04-27| 529.09
#2009-04-28| 505.78
#2009-04-29| 523.24
#2009-04-30| 551.17
#2009-05-01| 551.16
#2009-05-04| 573.87
#2009-05-05| 576.82
#2009-05-06| 590.14
#2009-05-07| 597.68
#2009-05-08| 601.39
#2009-05-11| 593.82
#2009-05-12| 585.16
#2009-05-13| 588.75
#2009-05-14| 571.32
#2009-05-15| 578.70
#2009-05-18| 585.11
#2009-05-19| 592.78
#2009-05-20| 598.29
#2009-05-21| 596.00
#2009-05-22| 603.57
#2009-05-25| .
#2009-05-26| 598.66
#2009-05-27| 604.89
#2009-05-28| 607.37
#2009-05-29| 614.80
#2009-06-01| 637.81
#2009-06-02| 634.11
#2009-06-03| 629.40
#2009-06-04| 628.21
#2009-06-05| 635.35
#2009-06-08| 623.11
#2009-06-09| 618.67
#2009-06-10| 634.02
#2009-06-11| 631.85
#2009-06-12| 626.67
#2009-06-15| 615.85
#2009-06-16| 609.11
#2009-06-17| 600.94
#2009-06-18| 589.73
#2009-06-19| 592.14
#2009-06-22| 589.20
#2009-06-23| 580.93
#2009-06-24| 592.73
#2009-06-25| 601.15
#2009-06-26| 609.59
#2009-06-29| 603.16
#2009-06-30| 604.43
#2009-07-01| 611.74
#2009-07-02| 609.76
#2009-07-03| .
#2009-07-06| 601.44
#2009-07-07| 602.90
#2009-07-08| 597.38
#2009-07-09| 599.47
#2009-07-10| 595.65
#2009-07-13| 579.00
#2009-07-14| 586.94
#2009-07-15| 602.45
#2009-07-16| 608.03
#2009-07-17| 615.45
#2009-07-20| 630.00
#2009-07-21| 624.13
#2009-07-22| 628.98
#2009-07-23| 639.45
#2009-07-24| 647.29
#2009-07-27| 657.51
#2009-07-28| 676.72
#2009-07-29| 667.13
#2009-07-30| 668.26
#2009-07-31| 678.75
#2009-08-03| 680.84
#2009-08-04| 682.14
#2009-08-05| 675.39
#2009-08-06| 677.45
#2009-08-07| 668.16
#2009-08-10| 667.26
#2009-08-11| 663.68
#2009-08-12| 652.17
#2009-08-13| 664.44
#2009-08-14| 662.25
#2009-08-17| 637.53
#2009-08-18| 638.33
#2009-08-19| 630.31
#2009-08-20| 640.81
#2009-08-21| 639.62
#2009-08-24| 652.43
#2009-08-25| 647.60
#2009-08-26| 652.83
#2009-08-27| 653.93
#2009-08-28| 656.36
#2009-08-31| 648.81
#2009-09-01| 646.47
#2009-09-02| 637.24
#2009-09-03| 650.78
#2009-09-04| 657.89
#2009-09-07| .
#2009-09-08| 672.08
#2009-09-09| 665.48
#2009-09-10| 674.42
#2009-09-11| 677.28
#2009-09-14| 666.28
#2009-09-15| 670.66
#2009-09-16| 685.81
#2009-09-17| 697.97
#2009-09-18| 702.64
#2009-09-21| 702.54
#2009-09-22| 702.45
#2009-09-23| 708.01
#2009-09-24| 701.81
#2009-09-25| 700.86
#2009-09-28| 689.99
#2009-09-29| 695.61
#2009-09-30| 694.14
#2009-10-01| 695.48
#2009-10-02| 685.73
#2009-10-05| 684.59
#2009-10-06| 695.51
#2009-10-07| 710.90
#2009-10-08| 713.56
#2009-10-09| 717.77
#2009-10-12| 716.42
#2009-10-13| 718.50
#2009-10-14| 727.28
#2009-10-15| 724.88
#2009-10-16| 728.15
#2009-10-19| 730.26
#2009-10-20| 731.37
#2009-10-21| 721.30
#2009-10-22| 712.68
#2009-10-23| 719.12
#2009-10-26| 714.01
#2009-10-27| 706.75
#2009-10-28| 696.16
#2009-10-29| 685.61
#2009-10-30| 689.43
#2009-11-02| 683.00
#2009-11-03| 679.11
#2009-11-04| 692.67
#2009-11-05| 692.62
#2009-11-06| 704.77
#2009-11-09| 714.78
#2009-11-10| 715.22
#2009-11-11| 718.23
#2009-11-12| 720.63
#2009-11-13| 729.53
#2009-11-16| 737.47
#2009-11-17| 736.23
#2009-11-18| 735.56
#2009-11-19| 731.63
#2009-11-20| 726.76
#2009-11-23| 729.40
#2009-11-24| 728.17
#2009-11-25| 732.39
#2009-11-26| .
#2009-11-27| 714.55
#2009-11-30| 721.66
#2009-12-01| 735.51
#2009-12-02| 744.81
#2009-12-03| 748.66
#2009-12-04| 750.67
#2009-12-07| 754.69
#2009-12-08| 752.01
#2009-12-09| 745.32
#2009-12-10| 748.25
#2009-12-11| 752.20
#2009-12-14| 756.07
#2009-12-15| 754.18
#2009-12-16| 751.45
#2009-12-17| 745.33
#2009-12-18| 741.83
#2009-12-21| 735.10
#2009-12-22| 743.19
#2009-12-23| 742.76
#2009-12-24| 750.79
#2009-12-25| .
#2009-12-28| 754.02
#2009-12-29| 754.62
#2009-12-30| 756.13
#2009-12-31| 757.53
#2010-01-01| .
#2010-01-04| 771.18
#2010-01-05| 786.57
#2010-01-06| 788.72
#2010-01-07| 780.97
#2010-01-08| 781.96
#2010-01-11| 786.95
#2010-01-12| 783.81
#2010-01-13| 779.53
#2010-01-14| 799.11
#2010-01-15| 803.22
#2010-01-18| .
#2010-01-19| 801.33
#2010-01-20| 790.00
#2010-01-21| 785.93
#2010-01-22| 771.22
#2010-01-25| 767.10
#2010-01-26| 742.69
#2010-01-27| 730.59
#2010-01-28| 741.01
#2010-01-29| 737.17
#2010-02-01| 739.76
#2010-02-02| 737.13
#2010-02-03| 751.96
#2010-02-04| 745.02
#2010-02-05| 721.58
#2010-02-08| 718.95
#2010-02-09| 722.47
#2010-02-10| 727.34
#2010-02-11| 730.26
#2010-02-12| 734.02
#2010-02-15| .
#2010-02-16| 734.72
#2010-02-17| 741.77
#2010-02-18| 735.28
#2010-02-19| 720.06
#2010-02-22| 734.24
#2010-02-23| 741.39
#2010-02-24| 740.10
#2010-02-25| 735.50
#2010-02-26| 739.81
#2010-03-01| 742.79
#2010-03-02| 749.16
#2010-03-03| 755.30
#2010-03-04| 750.21
#2010-03-05| 766.60
#2010-03-08| 781.39
#2010-03-09| 777.20
#2010-03-10| 783.77
#2010-03-11| 779.50
#2010-03-12| 783.11
#2010-03-15| 774.82
#2010-03-16| 777.66
#2010-03-17| 792.25
#2010-03-18| 794.80
#2010-03-19| 796.51
#2010-03-22| 793.41
#2010-03-23| 796.71
#2010-03-24| 796.15
#2010-03-25| 797.97
#2010-03-26| 805.93
#2010-03-29| 813.05
#2010-03-30| 820.33
#2010-03-31| 817.75
#2010-04-01| 825.71
#2010-04-02| .
#2010-04-05| 825.67
#2010-04-06| 832.75
#2010-04-07| 836.92
#2010-04-08| 830.94
#2010-04-09| 841.41
#2010-04-12| 839.77
#2010-04-13| 834.82
#2010-04-14| 841.31
#2010-04-15| 850.00
#2010-04-16| 839.90
#2010-04-19| 819.12
#2010-04-20| 836.83
#2010-04-21| 848.32
#2010-04-22| 847.66
#2010-04-23| 841.71
#2010-04-26| 851.83
#2010-04-27| 844.84
#2010-04-28| 829.43
#2010-04-29| 838.94
#2010-04-30| 853.46
#2010-05-03| 844.60
#2010-05-04| 837.31
#2010-05-05| 829.34
#2010-05-06| 804.51
#2010-05-07| 791.12
#2010-05-10| 810.03
#2010-05-11| 807.10
#2010-05-12| 812.44
#2010-05-13| 829.06
#2010-05-14| 829.42
#2010-05-17| 812.28
#2010-05-18| 812.90
#2010-05-19| 793.31
#2010-05-20| 768.90
#2010-05-21| 759.91
#2010-05-24| 758.92
#2010-05-25| 724.45
#2010-05-26| 737.02
#2010-05-27| 759.62
#2010-05-28| 774.69
#2010-05-31| .
#2010-06-01| 774.71
#2010-06-02| 770.22
#2010-06-03| 793.81
#2010-06-04| 791.50
#2010-06-07| 769.01
#2010-06-08| 773.20
#2010-06-09| 774.80
#2010-06-10| 781.39
#2010-06-11| 792.88
#2010-06-14| 809.28
#2010-06-15| 810.22
#2010-06-16| 820.69
#2010-06-17| 825.04
#2010-06-18| 832.93
#2010-06-21| 862.12
#2010-06-22| 858.15
#2010-06-23| 857.69
#2010-06-24| 857.69
#2010-06-25| 846.12
#2010-06-28| 853.02
#2010-06-29| 834.88
#2010-06-30| 833.83
#2010-07-01| 835.68
#2010-07-02| 829.47
#2010-07-05| .
#2010-07-06| 839.58
#2010-07-07| 839.60
#2010-07-08| 853.07
#2010-07-09| 865.00
#2010-07-12| 865.19
#2010-07-13| 870.42
#2010-07-14| 877.50
#2010-07-15| 871.03
#2010-07-16| 872.64
#2010-07-19| 863.75
#2010-07-20| 865.84
#2010-07-21| 873.34
#2010-07-22| 872.46
#2010-07-23| 875.10
#2010-07-26| 882.65
#2010-07-27| 887.26
#2010-07-28| 886.67
#2010-07-29| 890.02
#2010-07-30| 897.80
#2010-08-02| 918.60
#2010-08-03| 915.54
#2010-08-04| 924.12
#2010-08-05| 937.51
#2010-08-06| 941.20
#2010-08-09| 940.93
#2010-08-10| 934.78
#2010-08-11| 915.10
#2010-08-12| 905.90
#2010-08-13| 929.39
#2010-08-16| 946.66
#2010-08-17| 961.07
#2010-08-18| 961.37
#2010-08-19| 964.30
#2010-08-20| 959.69
#2010-08-23| 960.21
#2010-08-24| 955.08
#2010-08-25| 942.88
#2010-08-26| 940.69
#2010-08-27| 936.13
#2010-08-30| 956.23
#2010-08-31| 949.64
#2010-09-01| 960.78
#2010-09-02| 983.34
#2010-09-03| 980.71
#2010-09-06| .
#2010-09-07| 984.56
#2010-09-08| 982.72
#2010-09-09| 982.03
#2010-09-10| 984.94
#2010-09-13|1006.61
#2010-09-14|1010.36
#2010-09-15|1011.10
#2010-09-16|1009.30
#2010-09-17|1019.88
#2010-09-20|1027.71
#2010-09-21|1048.81
#2010-09-22|1047.31
#2010-09-23|1035.48
#2010-09-24|1043.08
#2010-09-27|1064.74
#2010-09-28|1059.20
#2010-09-29|1067.99
#2010-09-30|1078.13
#2010-10-01|1085.71
#2010-10-04|1090.84
#2010-10-05|1094.48
#2010-10-06|1104.75
#2010-10-07|1100.68
#2010-10-08|1091.99
#2010-10-11|1097.35
#2010-10-12|1089.54
#2010-10-13|1100.94
#2010-10-14|1107.29
#2010-10-15|1116.17
#2010-10-18|1097.71
#2010-10-19|1100.23
#2010-10-20|1102.29
#2010-10-21|1115.90
#2010-10-22|1116.90
#2010-10-25|1128.51
#2010-10-26|1134.89
#2010-10-27|1113.27
#2010-10-28|1108.30
#2010-10-29|1107.60
#2010-11-01|1128.05
#2010-11-02|1128.06
#2010-11-03|1131.09
#2010-11-04|1141.81
#2010-11-05|1136.76
#2010-11-08|1141.53
#2010-11-09|1140.83
#2010-11-10|1144.28
#2010-11-11|1135.96
#2010-11-12|1102.22
#2010-11-15|1099.29
#2010-11-16|1090.03
#2010-11-17|1077.09
#2010-11-18|1085.42
#2010-11-19|1098.25
#2010-11-22|1106.68
#2010-11-23|1081.42
#2010-11-24|1077.67
#2010-11-25| .
#2010-11-26|1066.52
#2010-11-29|1077.50
#2010-11-30|1080.81
#2010-12-01|1093.67
#2010-12-02|1099.74
#2010-12-03|1104.62
#2010-12-06|1104.77
#2010-12-07|1108.99
#2010-12-08|1105.58
#2010-12-09|1106.90
#2010-12-10|1099.05
#2010-12-13|1101.94
#2010-12-14|1108.55
#2010-12-15|1097.02
#2010-12-16|1082.38
#2010-12-17|1082.96
#2010-12-20|1071.21
#2010-12-21|1083.99
#2010-12-22|1095.78
#2010-12-23|1097.33
#2010-12-24| .
#2010-12-27|1092.43
#2010-12-28|1091.59
#2010-12-29|1106.42
#2010-12-30|1116.60
#2010-12-31|1118.65
#2011-01-03|1138.48
#2011-01-04|1142.37
#2011-01-05|1137.09
#2011-01-06|1138.16
#2011-01-07|1139.49
#2011-01-10|1127.32
#2011-01-11|1137.92
#2011-01-12|1153.25
#2011-01-13|1158.84
#2011-01-14|1150.54
#2011-01-17| .
#2011-01-18|1128.13
#2011-01-19|1129.88
#2011-01-20|1120.75
#2011-01-21|1103.93
#2011-01-24|1100.85
#2011-01-25|1087.37
#2011-01-26|1093.46
#2011-01-27|1098.12
#2011-01-28|1085.17
#2011-01-31|1064.51
#2011-02-01|1063.00
#2011-02-02|1085.37
#2011-02-03|1087.99
#2011-02-04|1084.25
#2011-02-07|1077.80
#2011-02-08|1072.66
#2011-02-09|1055.97
#2011-02-10|1031.85
#2011-02-11|1020.30
#2011-02-14|1042.14
#2011-02-15|1036.02
#2011-02-16|1039.54
#2011-02-17|1035.06
#2011-02-18|1050.40
#2011-02-21| .
#2011-02-22|1007.30
#2011-02-23|1001.71
#2011-02-24| 976.04
#2011-02-25| 992.93
#2011-02-28| 989.50
#2011-03-01|1005.39
#2011-03-02| 988.10
#2011-03-03|1005.04
#2011-03-04|1021.42
#2011-03-07|1004.27
#2011-03-08|1013.13
#2011-03-09|1019.20
#2011-03-10|1012.83
#2011-03-11| 997.41
#2011-03-14| 980.56
#2011-03-15| 952.28
#2011-03-16| 966.11
#2011-03-17| 955.45
#2011-03-18| 965.91
#2011-03-21| 986.71
#2011-03-22| 994.07
#2011-03-23| 997.66
#2011-03-24|1004.95
#2011-03-25|1011.47
#2011-03-28|1010.65
#2011-03-29|1009.16
#2011-03-30|1017.79
#2011-03-31|1035.05
#2011-04-01|1045.06
#2011-04-04|1045.55
#2011-04-05|1044.59
#2011-04-06|1052.95
#2011-04-07|1059.89
#2011-04-08|1067.21
#2011-04-11|1057.19
#2011-04-12|1045.19
#2011-04-13|1063.86
#2011-04-14|1059.57
#2011-04-15|1062.55
#2011-04-18|1063.49
#2011-04-19|1063.78
#2011-04-20|1083.31
#2011-04-21|1086.06
#2011-04-22| .
#2011-04-25|1092.25
#2011-04-26|1089.88
#2011-04-27|1096.90
#2011-04-28|1093.57
#2011-04-29|1095.81
#2011-05-02|1108.33
#2011-05-03|1101.01
#2011-05-04|1096.13
#2011-05-05|1090.76
#2011-05-06|1099.70
#2011-05-09|1102.54
#2011-05-10|1102.55
#2011-05-11|1112.52
#2011-05-12|1093.76
#2011-05-13|1100.65
#2011-05-16|1085.53
#2011-05-17|1085.07
#2011-05-18|1090.34
#2011-05-19|1090.62
#2011-05-20|1092.88
#2011-05-23|1062.72
#2011-05-24|1064.78
#2011-05-25|1049.44
#2011-05-26|1063.98
#2011-05-27|1069.58
#2011-05-30| .
#2011-05-31|1073.47
#2011-06-01|1077.77
#2011-06-02|1071.64
#2011-06-03|1075.28
#2011-06-06|1069.55
#2011-06-07|1071.62
#2011-06-08|1066.51
#2011-06-09|1056.18
#2011-06-10|1052.07
#2011-06-13|1039.56
#2011-06-14|1045.72
#2011-06-15|1050.42
#2011-06-16|1038.40
#2011-06-17|1039.80
#2011-06-20|1041.55
#2011-06-21|1049.39
#2011-06-22|1058.03
#2011-06-23|1056.10
#2011-06-24|1076.38
#2011-06-27|1074.65
#2011-06-28|1081.43
#2011-06-29|1091.18
#2011-06-30|1100.67
#2011-07-01|1103.97
#2011-07-04| .
#2011-07-05|1109.06
#2011-07-06|1110.86
#2011-07-07|1110.60
#2011-07-08|1117.00
#2011-07-11|1112.06
#2011-07-12|1093.32
#2011-07-13|1108.63
#2011-07-14|1108.75
#2011-07-15|1113.61
#2011-07-18|1104.25
#2011-07-19|1108.86
#2011-07-20|1119.23
#2011-07-21|1120.07
#2011-07-22|1134.57
#2011-07-25|1125.00
#2011-07-26|1129.23
#2011-07-27|1132.50
#2011-07-28|1125.65
#2011-07-29|1118.47
#2011-08-01|1131.59
#2011-08-02|1119.68
#2011-08-03|1108.73
#2011-08-04|1109.48
#2011-08-05|1064.49
#2011-08-08|1032.27
#2011-08-09|1008.30
#2011-08-10|1027.61
#2011-08-11|1030.21
#2011-08-12|1034.42
#2011-08-15|1051.93
#2011-08-16|1062.26
#2011-08-17|1066.99
#2011-08-18|1054.05
#2011-08-19|1026.60
#2011-08-22|1012.70
#2011-08-23|1029.34
#2011-08-24|1012.50
#2011-08-25|1006.32
#2011-08-26| 994.93
#2011-08-29|1008.78
#2011-08-30|1009.98
#2011-08-31|1017.98
#2011-09-01|1014.00
#2011-09-02|1028.98
#2011-09-05| .
#2011-09-06|1002.28
#2011-09-07|1028.79
#2011-09-08|1026.13
#2011-09-09|1020.83
#2011-09-12| 995.01
#2011-09-13| 989.20
#2011-09-14| 959.56
#2011-09-15| 959.63
#2011-09-16| 968.05
#2011-09-19| 945.38
#2011-09-20| 932.83
#2011-09-21| 935.73
#2011-09-22| 880.34
#2011-09-23| 857.09
#2011-09-26| 825.93
#2011-09-27| 868.27
#2011-09-28| 869.90
#2011-09-29| 877.74
#2011-09-30| 868.89
#2011-10-03| 845.15
#2011-10-04| 827.83
#2011-10-05| 823.65
#2011-10-06| 848.39
#2011-10-07| 863.34
#2011-10-10| 869.76
#2011-10-11| 894.48
#2011-10-12| 910.58
#2011-10-13| 934.36
#2011-10-14| 926.57
#2011-10-17| 950.86
#2011-10-18| 922.57
#2011-10-19| 941.06
#2011-10-20| 918.66
#2011-10-21| 917.16
#2011-10-24| 945.26
#2011-10-25| 945.86
#2011-10-26| 952.11
#2011-10-27| 982.87
#2011-10-28| 996.54
#2011-10-31| 993.56
#2011-11-01| 963.94
#2011-11-02| 966.77
#2011-11-03| 954.89
#2011-11-04| 981.82
#2011-11-07| 979.59
#2011-11-08| 976.30
#2011-11-09| 980.01
#2011-11-10| 944.21
#2011-11-11| 949.89
#2011-11-14| 963.28
#2011-11-15| 957.17
#2011-11-16| 948.55
#2011-11-17| 941.09
#2011-11-18| 924.94
#2011-11-21| 903.76
#2011-11-22| 904.65
#2011-11-23| 889.12
#2011-11-24| .
#2011-11-25| 887.69
#2011-11-28| 895.34
#2011-11-29| 913.69
#2011-11-30| 921.58
#2011-12-01| 944.24
#2011-12-02| 947.45
#2011-12-05| 948.05
#2011-12-06| 938.29
#2011-12-07| 946.09
#2011-12-08| 942.18
#2011-12-09| 919.84
#2011-12-12| 925.63
#2011-12-13| 912.18
#2011-12-14| 904.98
#2011-12-15| 897.16
#2011-12-16| 900.62
#2011-12-19| 882.84
#2011-12-20| 882.88
#2011-12-21| 904.57
#2011-12-22| 905.16
#2011-12-23| 916.84
#2011-12-26| .
#2011-12-27| 911.32
#2011-12-28| 909.23
#2011-12-29| 911.66
#2011-12-30| 915.21
#2012-01-02| .
#2012-01-03| 934.58
#2012-01-04| 931.24
#2012-01-05| 931.29
#2012-01-06| 926.56
#2012-01-09| 930.39
#2012-01-10| 937.05
#2012-01-11| 937.98
#2012-01-12| 946.22
#2012-01-13| 947.67
#2012-01-16| .
#2012-01-17| 955.88
#2012-01-18| 955.10
#2012-01-19| 960.56
#2012-01-20| 965.74
#2012-01-23| 966.62
#2012-01-24| 966.23
#2012-01-25| 974.33
#2012-01-26| 990.33
#2012-01-27| 995.31
#2012-01-30| 983.04
#2012-01-31|1001.45
#2012-02-01|1007.95
#2012-02-02|1028.57
#2012-02-03|1027.46
#2012-02-06|1031.09
#2012-02-07|1030.40
#2012-02-08|1029.71
#2012-02-09|1033.08
#2012-02-10|1022.01
#2012-02-13|1026.80
#2012-02-14|1021.29
#2012-02-15|1030.27
#2012-02-16|1018.27
#2012-02-17|1024.76
#2012-02-20| .
#2012-02-21|1021.17
#2012-02-22|1020.22
#2012-02-23|1018.09
#2012-02-24|1013.76
#2012-02-27| 995.66
#2012-02-28|1006.56
#2012-02-29|1021.47
#2012-03-01|1015.63
#2012-03-02|1021.35
#2012-03-05|1015.26
#2012-03-06|1006.95
#2012-03-07|1004.89
#2012-03-08|1017.92
#2012-03-09|1018.92
#2012-03-12|1012.89
#2012-03-13|1017.63
#2012-03-14|1020.14
#2012-03-15|1014.04
#2012-03-16|1014.64
#2012-03-19|1014.85
#2012-03-20|1006.69
#2012-03-21|1009.41
#2012-03-22|1003.18
#2012-03-23|1002.05
#2012-03-26| 995.27
#2012-03-27|1003.03
#2012-03-28| 995.02
#2012-03-29| 995.80
#2012-03-30| 998.63
#2012-04-02|1001.00
#2012-04-03|1000.99
#2012-04-04| 996.99
#2012-04-05| 990.26
#2012-04-06| .
#2012-04-09| 982.95
#2012-04-10| 985.61
#2012-04-11| 980.84
#2012-04-12| 985.36
#2012-04-13| 994.22
#2012-04-16| 982.11
#2012-04-17| 975.75
#2012-04-18| 979.15
#2012-04-19| 983.02
#2012-04-20| 976.94
#2012-04-23| 971.83
#2012-04-24| 965.15
#2012-04-25| 969.19
#2012-04-26| 973.41
#2012-04-27| 972.36
#2012-04-30| 982.20
#2012-05-01| 982.20
#2012-05-02| 998.12
#2012-05-03|1001.54
#2012-05-04|1009.38
#2012-05-07| 995.30
#2012-05-08| 998.72
#2012-05-09| 986.79
#2012-05-10| 987.04
#2012-05-11| 974.03
#2012-05-14| 963.93
#2012-05-15| 956.92
#2012-05-16| 927.70
#2012-05-17| 933.76
#2012-05-18| 911.31
#2012-05-21| 916.05
#2012-05-22| 922.27
#2012-05-23| 904.88
#2012-05-24| 904.87
#2012-05-25| 913.04
#2012-05-28| .
#2012-05-29| 930.24
#2012-05-30| 921.38
#2012-05-31| 917.26
#2012-06-01| 913.75
#2012-06-04| 891.95
#2012-06-05| 899.47
#2012-06-06| 909.35
#2012-06-07| 916.93
#2012-06-08| 909.18
#2012-06-11| 921.64
#2012-06-12| 912.78
#2012-06-13| 913.54
#2012-06-14| 903.14
#2012-06-15| 916.92
#2012-06-18| 919.60
#2012-06-19| 924.50
#2012-06-20| 931.20
#2012-06-21| 928.26
#2012-06-22| 920.61
#2012-06-25| 918.23
#2012-06-26| 914.39
#2012-06-27| 923.21
#2012-06-28| 915.84
#2012-06-29| 927.52
#2012-07-02| 930.27
#2012-07-03| 937.48
#2012-07-04| .
#2012-07-05| 941.87
#2012-07-06| 946.14
#2012-07-09| 941.04
#2012-07-10| 944.26
#2012-07-11| 943.69
#2012-07-12| 932.63
#2012-07-13| 935.88
#2012-07-16| 940.66
#2012-07-17| 938.77
#2012-07-18| 936.92
#2012-07-19| 941.72
#2012-07-20| 939.34
#2012-07-23| 919.85
#2012-07-24| 917.53
#2012-07-25| 913.21
#2012-07-26| 908.32
#2012-07-27| 918.65
#2012-07-30| 921.73
#2012-07-31| 933.66
#2012-08-01| 936.17
#2012-08-02| 929.97
#2012-08-03| 925.49
#2012-08-06| 930.43
#2012-08-07| 930.86
#2012-08-08| 926.74
#2012-08-09| 934.02
#2012-08-10| 930.68
#2012-08-13| 928.11
#2012-08-14| 937.73
#2012-08-15| 934.11
#2012-08-16| 933.77
#2012-08-17| 933.71
#2012-08-20| 934.96
#2012-08-21| 935.93
#2012-08-22| 933.45
#2012-08-23| 940.46
#2012-08-24| 933.66
#2012-08-27| 933.13
#2012-08-28| 928.61
#2012-08-29| 920.71
#2012-08-30| 923.79
#2012-08-31| 926.43
#2012-09-03| .
#2012-09-04| 930.32
#2012-09-05| 919.23
#2012-09-06| 916.07
#2012-09-07| 929.87
#2012-09-10| 930.84
#2012-09-11| 931.45
#2012-09-12| 936.01
#2012-09-13| 933.37
#2012-09-14| 953.87
#2012-09-17| 956.32
#2012-09-18| 946.81
#2012-09-19| 956.41
#2012-09-20| 947.56
#2012-09-21| 957.29
#2012-09-24| 950.84
#2012-09-25| 946.31
#2012-09-26| 940.37
#2012-09-27| 946.06
#2012-09-28| 959.09
#2012-10-01| 965.97
#2012-10-02| 971.17
#2012-10-03| 970.73
#2012-10-04| 974.84
#2012-10-05| 977.25
#2012-10-08| 974.73
#2012-10-09| 974.07
#2012-10-10| 961.11
#2012-10-11| 962.32
#2012-10-12| 976.14
#2012-10-15| 978.11
#2012-10-16| 982.93
#2012-10-17| 986.19
#2012-10-18| 987.11
#2012-10-19| 980.62
#2012-10-22| 982.48
#2012-10-23| 980.78
#2012-10-24| 988.72
#2012-10-25| 990.46
#2012-10-26| 980.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.60
#2012-11-01| 984.82
#2012-11-02| 989.76
#2012-11-05| 989.77
#2012-11-06| 992.70
#2012-11-07|1001.86
#2012-11-08| 995.68
#2012-11-09| 999.09
#2012-11-12| 999.86
#2012-11-13| 993.67
#2012-11-14| 987.21
#2012-11-15| 979.41
#2012-11-16| 971.51
#2012-11-19| 981.51
#2012-11-20| 985.50
#2012-11-21| 984.77
#2012-11-22| .
#2012-11-23| 986.38
#2012-11-26| 999.93
#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|1010.97
#2012-12-28|1014.46
#2012-12-31|1013.67
#2013-01-01|1014.19
#2013-01-02|1024.69
#2013-01-03|1039.35
#2013-01-04|1038.71
#2013-01-07|1051.77
#2013-01-08|1049.67
#2013-01-09|1059.57
#2013-01-10|1065.98
#2013-01-11|1061.59
#2013-01-14|1064.78
#2013-01-15|1061.54
#2013-01-16|1058.00
#2013-01-17|1066.31
#2013-01-18|1072.38
#2013-01-21|1060.11
#2013-01-22|1059.31
#2013-01-23|1055.89
#2013-01-24|1053.24
#2013-01-25|1056.39
#2013-01-28|1056.31
#2013-01-29|1052.25
#2013-01-30|1048.09
#2013-01-31|1052.57
#2013-02-01|1049.30
#2013-02-04|1064.15
#2013-02-05|1059.62
#2013-02-06|1054.06
#2013-02-07|1051.68
#2013-02-08|1057.37
#2013-02-11|1057.71
#2013-02-12|1055.21
#2013-02-13|1061.03
#2013-02-14|1065.16
#2013-02-15|1068.46
#2013-02-18|1063.36
#2013-02-19|1051.64
#2013-02-20|1056.32
#2013-02-21|1043.62
#2013-02-22|1053.89
#2013-02-25|1055.22
#2013-02-26|1044.23
#2013-02-27|1048.53
#2013-02-28|1066.50
#2013-03-01|1074.28
#2013-03-04|1065.83
#2013-03-05|1073.15
#2013-03-06|1078.37
#2013-03-07|1075.32
#2013-03-08|1081.02
#2013-03-11| .
#2013-03-12|1072.00
#2013-03-13|1069.93
#2013-03-14|1070.46
#2013-03-15|1070.12
#2013-03-18|1060.11
#2013-03-19|1057.63
#2013-03-20|1054.36
#2013-03-21|1050.39
#2013-03-22|1047.49
#2013-03-25|1057.62
#2013-03-26|1062.19
#2013-03-27|1070.59
#2013-03-28|1070.80
#2013-03-29| .
#2013-04-01|1065.03
#2013-04-02|1074.73
#2013-04-03|1072.86
#2013-04-04|1066.70
#2013-04-05|1049.38
#2013-04-08|1036.47
#2013-04-09|1046.70
#2013-04-10|1050.46
#2013-04-11|1058.45
#2013-04-12|1059.16
#2013-04-15|1053.53
#2013-04-16|1061.18
#2013-04-17|1072.66
#2013-04-18|1066.14
#2013-04-19|1080.55
#2013-04-22|1083.02
#2013-04-23|1078.75
#2013-04-24|1083.12
#2013-04-25|1088.94
#2013-04-26|1089.35
#2013-04-29|1091.32
#2013-04-30|1096.04
#2013-05-01|1095.72
#2013-05-02|1095.30
#2013-05-03|1086.87
#2013-05-06|1123.87
#2013-05-07|1135.61
#2013-05-08|1138.05
#2013-05-09|1138.10
#2013-05-10|1137.23
#2013-05-13|1140.51
#2013-05-14|1139.70
#2013-05-15|1136.66
#2013-05-16|1134.68
#2013-05-17|1137.62
#2013-05-20|1147.92
#2013-05-21|1150.20
#2013-05-22|1142.24
#2013-05-23|1123.20
#2013-05-24|1124.50
#2013-05-27|1126.61
#2013-05-28|1140.43
#2013-05-29|1136.67
#2013-05-30|1125.94
#2013-05-31|1116.56
#2013-06-03|1107.02
#2013-06-04|1112.47
#2013-06-05|1103.82
#2013-06-06|1092.75
#2013-06-07|1103.35
#2013-06-10|1105.20
#2013-06-11|1086.35
#2013-06-12|1094.62
#2013-06-13|1061.81
#2013-06-14|1077.43
#2013-06-17|1072.99
#2013-06-18|1070.22
#2013-06-19|1069.52
#2013-06-20|1041.33
#2013-06-21|1021.73
#2013-06-24|1004.27
#2013-06-25| 996.63
#2013-06-26|1023.03
#2013-06-27|1036.91
#2013-06-28|1058.90
#2013-07-01|1062.72
#2013-07-02|1057.42
#2013-07-03|1035.16
#2013-07-04|1045.91
#2013-07-05|1046.21
#2013-07-08|1026.43
#2013-07-09|1028.05
#2013-07-10|1031.36
#2013-07-11|1053.15
#2013-07-12|1058.39
#2013-07-15|1056.31
#2013-07-16|1054.41
#2013-07-17|1060.55
#2013-07-18|1062.07
#2013-07-19|1060.44
#2013-07-22|1059.96
#2013-07-23|1070.65
#2013-07-24|1070.69
#2013-07-25|1063.60
#2013-07-26|1066.57
#2013-07-29|1049.26
#2013-07-30|1053.09
#2013-07-31|1043.03
#2013-08-01|1046.98
#2013-08-02|1049.25
#2013-08-05|1053.85
#2013-08-06|1048.95
#2013-08-07|1045.17
#2013-08-08|1048.17
#2013-08-09|1048.60
#2013-08-12|1047.51
#2013-08-13|1059.39
#2013-08-14|1056.64
#2013-08-15|1051.69
#2013-08-16|1049.32
#2013-08-19|1043.04
#2013-08-20|1026.75
#2013-08-21|1019.14
#2013-08-22|1000.92
#2013-08-23|1005.80
#2013-08-26|1008.23
#2013-08-27| 994.02
#2013-08-28| 976.91
#2013-08-29| 987.21
#2013-08-30|1002.22
#2013-09-02|1012.77
#2013-09-03|1018.18
#2013-09-04|1013.63
#2013-09-05|1014.48
#2013-09-06|1015.55
#2013-09-09|1039.08
#2013-09-10|1052.71
#2013-09-11|1060.21
#2013-09-12|1062.39
#2013-09-13|1061.97
#2013-09-16|1070.84
#2013-09-17|1074.62
#2013-09-18|1064.96
#2013-09-19|1092.66
#2013-09-20|1092.11
#2013-09-23|1081.86
#2013-09-24|1085.43
#2013-09-25|1084.29
#2013-09-26|1082.38
#2013-09-27|1085.39
#2013-09-30|1073.29
#2013-10-01|1079.20
#2013-10-02|1082.00
#2013-10-03|1089.50
#2013-10-04|1094.30
#2013-10-07|1088.72
#2013-10-08|1089.38
#2013-10-09|1085.87
#2013-10-10|1088.91
#2013-10-11|1099.37
#2013-10-14|1094.12
#2013-10-15|1105.64
#2013-10-16|1104.68
#2013-10-17|1112.50
#2013-10-18|1119.25
#2013-10-21|1115.02
#2013-10-22|1114.59
#2013-10-23|1117.64
#2013-10-24|1119.03
#2013-10-25|1118.07
#2013-10-28|1118.51
#2013-10-29|1114.44
#2013-10-30|1120.24
#2013-10-31|1112.62
#2013-11-01|1115.99
#2013-11-04|1114.17
#2013-11-05|1121.60
#2013-11-06|1120.46
#2013-11-07|1116.45
#2013-11-08|1102.72
#2013-11-11|1090.41
#2013-11-12|1090.68
#2013-11-13|1083.10
#2013-11-14|1093.53
#2013-11-15|1096.50
#2013-11-18|1104.05
#2013-11-19|1111.61
#2013-11-20|1106.86
#2013-11-21|1100.15
#2013-11-22|1099.07
#2013-11-25|1089.47
#2013-11-26|1093.75
#2013-11-27|1100.57
#2013-11-28|1103.42
#2013-11-29|1104.95
#2013-12-02|1110.43
#2013-12-03|1100.61
#2013-12-04|1092.51
#2013-12-05|1090.88
#2013-12-06|1082.10
#2013-12-09|1092.77
#2013-12-10|1088.86
#2013-12-11|1086.17
#2013-12-12|1073.52
#2013-12-13|1071.90
#2013-12-16|1071.36
#2013-12-17|1073.97
#2013-12-18|1075.06
#2013-12-19|1067.20
#2013-12-20|1062.47
#2013-12-23|1057.82
#2013-12-24|1056.35
#2013-12-25|1056.42
#2013-12-26|1053.82
#2013-12-27|1062.10
#2013-12-30|1062.38
#2013-12-31|1066.19
#2014-01-01|1066.75
#2014-01-02|1062.33
#2014-01-03|1054.61
#2014-01-06|1054.64
#2014-01-07|1051.68
#2014-01-08|1066.90
#2014-01-09|1063.10
#2014-01-10|1069.39
#2014-01-13|1076.58
#2014-01-14|1075.51
#2014-01-15|1068.72
#2014-01-16|1067.80
#2014-01-17|1068.12
#2014-01-20|1064.52
#2014-01-21|1066.11
#2014-01-22|1067.96
#2014-01-23|1066.77
#2014-01-24|1061.14
#2014-01-27|1044.49
#2014-01-28|1044.36
#2014-01-29|1049.81
#2014-01-30|1055.24
#2014-01-31|1055.59
#2014-02-03|1055.52
#2014-02-04|1038.05
#2014-02-05|1047.07
#2014-02-06|1048.16
#2014-02-07|1055.00
#2014-02-10|1051.74
#2014-02-11|1058.33
#2014-02-12|1066.26
#2014-02-13|1059.75
#2014-02-14|1069.88
#2014-02-17|1081.99
#2014-02-18|1077.12
#2014-02-19|1076.00
#2014-02-20|1071.28
#2014-02-21|1074.09
#2014-02-24|1062.66
#2014-02-25|1067.49
#2014-02-26|1074.56
#2014-02-27|1073.94
#2014-02-28|1081.30
#2014-03-03|1072.99
#2014-03-04|1072.40
#2014-03-05|1081.19
#2014-03-06|1098.30
#2014-03-07|1097.04
#2014-03-10|1087.26
#2014-03-11|1095.58
#2014-03-12|1084.78
#2014-03-13|1089.68
#2014-03-14|1073.08
#2014-03-17|1077.51
#2014-03-18|1084.63
#2014-03-19|1084.35
#2014-03-20|1074.98
#2014-03-21|1076.28
#2014-03-24|1079.94
#2014-03-25|1068.10
#2014-03-26|1069.95
#2014-03-27|1069.40
#2014-03-28|1079.85
#2014-03-31|1083.83
#2014-04-01|1088.70
#2014-04-02|1095.32
#2014-04-03|1088.41
#2014-04-04|1083.55
#2014-04-07|1080.35
#2014-04-08|1083.77
#2014-04-09|1091.35
#2014-04-10|1099.55
#2014-04-11|1092.59
#2014-04-14|1090.55
#2014-04-15|1084.65
#2014-04-16|1083.49
#2014-04-17|1085.48
#2014-04-18|1089.40
#2014-04-21|1086.12
#2014-04-22|1084.80
#2014-04-23|1082.80
#2014-04-24|1078.29
#2014-04-25|1071.91
#2014-04-28|1071.81
#2014-04-29|1078.90
#2014-04-30|1082.82
#2014-05-01|1082.82
#2014-05-02|1082.72
#2014-05-05|1083.94
#2014-05-06|1082.48
#2014-05-07|1081.00
#2014-05-08|1082.29
#2014-05-09|1079.89
#2014-05-12|1081.63
#2014-05-13|1087.76
#2014-05-14|1095.61
#2014-05-15|1095.46
#2014-05-16|1095.43
#2014-05-19|1098.55
#2014-05-20|1094.42
#2014-05-21|1096.37
#2014-05-22|1101.81
#2014-05-23|1103.72
#2014-05-26|1101.86
#2014-05-27|1099.46
#2014-05-28|1101.84
#2014-05-29|1097.15
#2014-05-30|1099.04
#2014-06-02|1102.46
#2014-06-03|1107.87
#2014-06-04|1101.88
#2014-06-05|1107.69
#2014-06-06|1109.22
#2014-06-09|1120.99
#2014-06-10|1126.79
#2014-06-11|1119.47
#2014-06-12|1120.23
#2014-06-13|1116.97
#2014-06-16|1110.19
#2014-06-17|1113.74
#2014-06-18|1111.04
#2014-06-19|1118.10
#2014-06-20|1115.74
#2014-06-23|1114.64
#2014-06-24|1114.17
#2014-06-25|1105.51
#2014-06-26|1115.90
#2014-06-27|1118.28
#2014-06-30|1123.13
#2014-07-01|1124.55
#2014-07-02|1132.92
#2014-07-03|1138.72
#2014-07-04|1144.06
#2014-07-07|1149.45
#2014-07-08|1151.02
#2014-07-09|1155.18
#2014-07-10|1159.60
#2014-07-11|1154.31
#2014-07-14|1160.12
#2014-07-15|1156.77
#2014-07-16|1152.91
#2014-07-17|1159.83
#2014-07-18|1154.17
#2014-07-21|1163.84
#2014-07-22|1177.56
#2014-07-23|1180.10
#2014-07-24|1170.42
#2014-07-25|1177.02
#2014-07-28|1181.50
#2014-07-29|1177.56
#2014-07-30|1182.00
#2014-07-31|1176.99
#2014-08-01|1170.58
#2014-08-04|1188.07
#2014-08-05|1186.32
#2014-08-06|1185.00
#2014-08-07|1179.57
#2014-08-08|1170.22
#2014-08-11|1179.17
#2014-08-12|1181.71
#2014-08-13|1200.27
#2014-08-14|1202.12
#2014-08-15|1206.51
#2014-08-18|1212.06
#2014-08-19|1225.94
#2014-08-20|1219.91
#2014-08-21|1213.95
#2014-08-22|1224.66
#2014-08-25|1235.72
#2014-08-26|1234.33
#2014-08-27|1234.49
#2014-08-28|1231.48
#2014-08-29|1223.49
#2014-09-01|1228.09
#2014-09-02|1225.39
#2014-09-03|1233.29
#2014-09-04|1222.77
#2014-09-05|1215.79
#2014-09-08|1214.66
#2014-09-09|1213.53
#2014-09-10|1208.50
#2014-09-11|1200.40
#2014-09-12|1199.64
#2014-09-15|1195.69
#2014-09-16|1193.97
#2014-09-17|1198.64
#2014-09-18|1197.81
#2014-09-19|1198.22
#2014-09-22|1192.32
#2014-09-23|1188.40
#2014-09-24|1189.57
#2014-09-25|1187.15
#2014-09-26|1185.34
#2014-09-29|1180.84
#2014-09-30|1184.92
#2014-10-01|1178.32
#2014-10-02|1173.28
#2014-10-03|1176.59
#2014-10-06|1165.69
#2014-10-07|1164.74
#2014-10-08|1151.29
#2014-10-09|1160.23
#2014-10-10|1143.88
#2014-10-13|1126.20
#2014-10-14|1126.25
#2014-10-15|1119.50
#2014-10-16|1102.12
#2014-10-17|1098.71
#2014-10-20|1119.52
#2014-10-21|1130.09
#2014-10-22|1145.37
#2014-10-23|1154.15
#2014-10-24|1148.87
#2014-10-27|1152.88
#2014-10-28|1156.68
#2014-10-29|1171.09
#2014-10-30|1164.90
#2014-10-31|1167.85
#2014-11-03|1162.60
#2014-11-04|1151.34
#2014-11-05|1151.46
#2014-11-06|1145.43
#2014-11-07|1133.32
#2014-11-10|1145.04
#2014-11-11|1141.16
#2014-11-12|1140.60
#2014-11-13|1144.42
#2014-11-14|1139.15
#2014-11-17|1126.19
#2014-11-18|1127.80
#2014-11-19|1139.65
#2014-11-20|1135.85
#2014-11-21|1134.07
#2014-11-24|1142.35
#2014-11-25|1136.80
#2014-11-26|1147.55
#2014-11-27|1147.03
#2014-11-28|1147.50
#2014-12-01|1143.79
#2014-12-02|1158.26
#2014-12-03|1153.63
#2014-12-04|1142.31
#2014-12-05|1140.60
#2014-12-08|1136.79
#2014-12-09|1137.68
#2014-12-10|1142.90
#2014-12-11|1136.19
#2014-12-12|1136.81
#2014-12-15|1130.14
#2014-12-16|1129.77
#2014-12-17|1121.42
#2014-12-18|1121.87
#2014-12-19|1132.30
#2014-12-22|1129.52
#2014-12-23|1127.67
#2014-12-24|1129.71
#2014-12-25|1130.25
#2014-12-26|1133.89
#2014-12-29|1125.13
#2014-12-30|1125.30
#2014-12-31|1131.90
#2015-01-01|1131.37
#2015-01-02|1132.01
#2015-01-05|1129.16
#2015-01-06|1122.49
#2015-01-07|1131.71
#2015-01-08|1140.79
#2015-01-09|1148.08
#2015-01-12|1145.48
#2015-01-13|1151.29
#2015-01-14|1150.22
#2015-01-15|1148.65
#2015-01-16|1148.84
#2015-01-19|1143.13
#2015-01-20|1144.40
#2015-01-21|1163.80
#2015-01-22|1163.46
#2015-01-23|1174.03
#2015-01-26|1177.97
#2015-01-27|1176.09
#2015-01-28|1178.16
#2015-01-29|1176.09
#2015-01-30|1179.32
#2015-02-02|1164.50
#2015-02-03|1164.82
#2015-02-04|1177.58
#2015-02-05|1180.91
#2015-02-06|1176.88
#2015-02-09|1155.11
#2015-02-10|1154.46
#2015-02-11|1160.00
#2015-02-12|1158.89
#2015-02-13|1161.01
#2015-02-16|1157.68
#2015-02-17|1161.29
#2015-02-18|1161.56
#2015-02-19|1161.54
#2015-02-20|1161.58
#2015-02-23|1156.88
#2015-02-24|1164.11
#2015-02-25|1166.67
#2015-02-26|1171.57
#2015-02-27|1168.84
#2015-03-02|1158.22
#2015-03-03|1158.26
#2015-03-04|1148.73
#2015-03-05|1133.75
#2015-03-06|1138.11
#2015-03-09|1118.88
#2015-03-10|1108.32
#2015-03-11|1098.73
#2015-03-12|1109.80
#2015-03-13|1116.60
#2015-03-16|1117.72
#2015-03-17|1126.28
#2015-03-18|1131.28
#2015-03-19|1141.37
#2015-03-20|1144.96
#2015-03-23|1137.19
#2015-03-24|1161.92
#2015-03-25|1160.21
#2015-03-26|1151.46
#2015-03-27|1152.47
#2015-03-30|1171.15
#2015-03-31|1185.69
#2015-04-01|1194.96
#2015-04-02|1212.15
#2015-04-03|1223.94
#2015-04-06|1223.34
#2015-04-07|1231.52
#2015-04-08|1247.40
#2015-04-09|1258.06
#2015-04-10|1265.58
#2015-04-13|1278.09
#2015-04-14|1277.89
#2015-04-15|1269.10
#2015-04-16|1283.79
#2015-04-17|1285.78
#2015-04-20|1281.82
#2015-04-21|1294.79
#2015-04-22|1300.34
#2015-04-23|1300.62
#2015-04-24|1308.16
#2015-04-27|1314.34
#2015-04-28|1313.57
#2015-04-29|1295.64
#2015-04-30|1275.04
#2015-05-01|1275.04
#2015-05-04|1275.54
#2015-05-05|1266.48
#2015-05-06|1251.12
#2015-05-07|1227.75
#2015-05-08|1250.61
#2015-05-11|1258.45
#2015-05-12|1267.64
#2015-05-13|1266.78
#2015-05-14|1277.13
#2015-05-15|1286.43
#2015-05-18|1292.74
#2015-05-19|1299.93
#2015-05-20|1299.29
#2015-05-21|1295.17
#2015-05-22|1297.64
#2015-05-25|1295.40
#2015-05-26|1299.23
#2015-05-27|1290.44
#2015-05-28|1282.59
#2015-05-29|1278.73
#2015-06-01|1273.22
#2015-06-02|1249.21
#2015-06-03|1246.91
#2015-06-04|1240.31
#2015-06-05|1240.31
#2015-06-08|1233.40
#2015-06-09|1220.65
#2015-06-10|1222.87
#2015-06-11|1210.40
#2015-06-12|1219.89
#2015-06-15|1207.33
#2015-06-16|1204.30
#2015-06-17|1212.31
#2015-06-18|1213.09
#2015-06-19|1197.01
#2015-06-22|1223.24
#2015-06-23|1230.49
#2015-06-24|1233.39
#2015-06-25|1222.49
#2015-06-26|1203.98
#2015-06-29|1174.93
#2015-06-30|1199.86
#2015-07-01|1216.34
#2015-07-02|1216.49
#2015-07-03|1211.22
#2015-07-06|1182.84
#2015-07-07|1170.55
#2015-07-08|1148.85
#2015-07-09|1164.75
#2015-07-10|1182.12
#2015-07-13|1203.84
#2015-07-14|1205.74
#2015-07-15|1204.33
#2015-07-16|1207.77
#2015-07-17|1212.20
#2015-07-20|1211.99
#2015-07-21|1219.36
#2015-07-22|1222.10
#2015-07-23|1220.23
#2015-07-24|1207.61
#2015-07-27|1181.38
#2015-07-28|1190.19
#2015-07-29|1188.41
#2015-07-30|1175.87
#2015-07-31|1177.06
#2015-08-03|1176.56
#2015-08-04|1197.69
#2015-08-05|1192.10
#2015-08-06|1190.38
#2015-08-07|1183.40
#2015-08-10|1192.43
#2015-08-11|1139.84
#2015-08-12|1105.05
#2015-08-13|1119.55
#2015-08-14|1110.78
#2015-08-17|1089.83
#2015-08-18|1066.75
#2015-08-19|1062.52
#2015-08-20|1042.12
#2015-08-21|1016.33
#2015-08-24| 967.82
#2015-08-25| 972.66
#2015-08-26| 988.51
#2015-08-27|1013.74
#2015-08-28|1021.36
#2015-08-31|1016.13
#2015-09-01|1007.94
#2015-09-02| 999.93
#2015-09-03| 997.67
#2015-09-04| 974.54
#2015-09-07| 962.67
#2015-09-08| 966.27
#2015-09-09| 998.63
#2015-09-10|1009.99
#2015-09-11|1005.52
#2015-09-14|1014.38
#2015-09-15|1019.71
#2015-09-16|1030.17
#2015-09-17|1048.44
#2015-09-18|1058.12
#2015-09-21|1039.44
#2015-09-22|1037.47
#2015-09-23|1013.58
#2015-09-24|1011.48
#2015-09-25|1006.65
#2015-09-28| 998.06
#2015-09-29| 991.53
#2015-09-30|1012.09
#2015-10-01|1020.74
#2015-10-02|1021.60
#2015-10-05|1039.21
#2015-10-06|1042.72
#2015-10-07|1068.84
#2015-10-08|1062.35
#2015-10-09|1082.20
#2015-10-12|1095.70
#2015-10-13|1089.17
#2015-10-14|1084.82
#2015-10-15|1106.43
#2015-10-16|1101.61
#2015-10-19|1102.45
#2015-10-20|1093.04
#2015-10-21|1093.55
#2015-10-22|1109.42
#2015-10-23|1117.34
#2015-10-26|1117.95
#2015-10-27|1119.17
#2015-10-28|1118.65
#2015-10-29|1097.23
#2015-10-30|1106.69
#2015-11-02|1101.14
#2015-11-03|1111.90
#2015-11-04|1124.14
#2015-11-05|1113.62
#2015-11-06|1119.05
#2015-11-09|1106.63
#2015-11-10|1101.60
#2015-11-11|1093.00
#2015-11-12|1091.07
#2015-11-13|1082.29
#2015-11-16|1065.71
#2015-11-17|1076.99
#2015-11-18|1071.78
#2015-11-19|1079.64
#2015-11-20|1094.71
#2015-11-23|1096.79
#2015-11-24|1097.48
#2015-11-25|1102.98
#2015-11-26|1094.10
#2015-11-27|1078.68
#2015-11-30|1081.68
#2015-12-01|1094.71
#2015-12-02|1085.64
#2015-12-03|1085.57
#2015-12-04|1076.40
#2015-12-07|1079.91
#2015-12-08|1077.98
#2015-12-09|1070.52
#2015-12-10|1060.59
#2015-12-11|1053.23
#2015-12-14|1050.89
#2015-12-15|1046.48
#2015-12-16|1053.49
#2015-12-17|1064.63
#2015-12-18|1063.48
#2015-12-21|1084.44
#2015-12-22|1089.27
#2015-12-23|1097.46
#2015-12-24|1094.62
#2015-12-25|1099.88
#2015-12-28|1093.75
#2015-12-29|1100.77
#2015-12-30|1102.80
#2015-12-31|1102.28
#2016-01-01|1102.13
#2016-01-04|1055.42
#2016-01-05|1051.18
#2016-01-06|1053.63
#2016-01-07|1025.53
#2016-01-08|1024.73
#2016-01-11| 993.42
#2016-01-12|1001.71
#2016-01-13|1018.58
#2016-01-14|1005.95
#2016-01-15| 989.71
#2016-01-18| 988.27
#2016-01-19|1000.66
#2016-01-20| 980.21
#2016-01-21| 964.28
#2016-01-22| 992.71
#2016-01-25|1002.73
#2016-01-26| 995.69
#2016-01-27|1001.31
#2016-01-28|1007.74
#2016-01-29|1038.72
#2016-02-01|1033.30
#2016-02-02|1020.51
#2016-02-03|1005.80
#2016-02-04|1027.89
#2016-02-05|1036.93
#2016-02-08|1035.73
#2016-02-09|1033.06
#2016-02-10|1030.42
#2016-02-11|1019.34
#2016-02-12|1003.08
#2016-02-15|1023.41
#2016-02-16|1034.54
#2016-02-17|1024.69
#2016-02-18|1044.49
#2016-02-19|1038.22
#2016-02-22|1047.67
#2016-02-23|1040.46
#2016-02-24|1033.94
#2016-02-25|1019.45
#2016-02-26|1028.64
#2016-02-29|1018.60
#2016-03-01|1041.51
#2016-03-02|1066.46
#2016-03-03|1070.49
#2016-03-04|1079.31
#2016-03-07|1091.42
#2016-03-08|1074.14
#2016-03-09|1075.83
#2016-03-10|1078.60
#2016-03-11|1093.61
#2016-03-14|1105.17
#2016-03-15|1092.00
#2016-03-16|1091.67
#2016-03-17|1115.67
#2016-03-18|1127.34
#2016-03-21|1142.52
#2016-03-22|1141.99
#2016-03-23|1150.37
#2016-03-24|1135.57
#2016-03-25|1130.56
#2016-03-28|1129.98
#2016-03-29|1143.02
#2016-03-30|1153.93
#2016-03-31|1170.38
#2016-04-01|1168.99
#2016-04-04|1176.39
#2016-04-05|1169.59
#2016-04-06|1162.92
#2016-04-07|1163.74
#2016-04-08|1162.24
#2016-04-11|1171.01
#2016-04-12|1175.18
#2016-04-13|1185.84
#2016-04-14|1182.55
#2016-04-15|1179.24
#2016-04-18|1170.12
#2016-04-19|1172.82
#2016-04-20|1171.61
#2016-04-21|1177.47
#2016-04-22|1164.35
#2016-04-25|1160.86
#2016-04-26|1145.36
#2016-04-27|1142.83
#2016-04-28|1141.77
#2016-04-29|1137.68
#2016-05-02|1136.47
#2016-05-03|1122.10
#2016-05-04|1121.88
#2016-05-05|1110.18
#2016-05-06|1110.73
#2016-05-09|1108.59
#2016-05-10|1101.96
#2016-05-11|1112.33
#2016-05-12|1115.16
#2016-05-13|1113.87
#2016-05-16|1114.47
#2016-05-17|1120.77
#2016-05-18|1111.11
#2016-05-19|1093.96
#2016-05-20|1090.14
#2016-05-23|1094.42
#2016-05-24|1087.53
#2016-05-25|1090.74
#2016-05-26|1091.06
#2016-05-27|1099.47
#2016-05-30|1095.54
#2016-05-31|1094.59
#2016-06-01|1090.42
#2016-06-02|1092.10
#2016-06-03|1096.13
#2016-06-06|1119.19
#2016-06-07|1131.02
#2016-06-08|1128.95
#2016-06-09|1126.15
#2016-06-10|1115.41
#2016-06-13|1097.39
#2016-06-14|1093.45
#2016-06-15|1100.09
#2016-06-16|1089.39
#2016-06-17|1095.05
#2016-06-20|1109.02
#2016-06-21|1114.27
#2016-06-22|1120.61
#2016-06-23|1126.00
#2016-06-24|1093.57
#2016-06-27|1094.77
#2016-06-28|1099.69
#2016-06-29|1111.16
#2016-06-30|1124.04
#2016-07-01|1123.60
#2016-07-04|1129.82
#2016-07-05|1123.59
#2016-07-06|1120.69
#2016-07-07|1122.03
#2016-07-08|1119.99
#2016-07-11|1138.97
#2016-07-12|1151.14
#2016-07-13|1158.23
#2016-07-14|1175.64
#2016-07-15|1182.88
#2016-07-18|1181.05
#2016-07-19|1181.46
#2016-07-20|1185.73
#2016-07-21|1173.56
#2016-07-22|1174.85
#2016-07-25|1174.53
#2016-07-26|1171.51
#2016-07-27|1179.23
#2016-07-28|1178.92
#2016-07-29|1164.77
#2016-08-01|1173.31
#2016-08-02|1170.30
#2016-08-03|1160.79
#2016-08-04|1168.64
#2016-08-05|1176.12
#2016-08-08|1177.35
#2016-08-09|1178.41
#2016-08-10|1184.39
#2016-08-11|1184.77
#2016-08-12|1189.56
#2016-08-15|1193.32
#2016-08-16|1196.66
#2016-08-17|1192.19
#2016-08-18|1197.83
#2016-08-19|1187.08
#2016-08-22|1177.49
#2016-08-23|1175.63
#2016-08-24|1171.22
#2016-08-25|1176.21
#2016-08-26|1179.04
#2016-08-29|1174.89
#2016-08-30|1165.63
#2016-08-31|1161.64
#2016-09-01|1158.90
#2016-09-02|1156.27
#2016-09-05|1153.08
#2016-09-06|1161.46
#2016-09-07|1165.39
#2016-09-08|1163.13
#2016-09-09|1153.93
#2016-09-12|1131.44
#2016-09-13|1133.28
#2016-09-14|1129.18
#2016-09-15|1131.49
#2016-09-16|1132.38
#2016-09-19|1143.39
#2016-09-20|1137.95
#2016-09-21|1146.53
#2016-09-22|1150.87
#2016-09-23|1150.89
#2016-09-26|1136.98
#2016-09-27|1133.76
#2016-09-28|1137.31
#2016-09-29|1136.65
#2016-09-30|1127.44
#2016-10-03|1136.15
#2016-10-04|1142.39
#2016-10-05|1135.81
#2016-10-06|1144.56
#2016-10-07|1139.44
#2016-10-10|1129.28
#2016-10-11|1121.87
#2016-10-12|1106.75
#2016-10-13|1105.21
#2016-10-14|1118.30
#2016-10-17|1104.96
#2016-10-18|1125.77
#2016-10-19|1134.03
#2016-10-20|1133.48
#2016-10-21|1133.02
#2016-10-24|1140.06
#2016-10-25|1136.68
#2016-10-26|1126.64
#2016-10-27|1117.04
#2016-10-28|1109.81
#2016-10-31|1117.26
#2016-11-01|1117.48
#2016-11-02|1105.83
#2016-11-03|1097.02
#2016-11-04|1101.83
#2016-11-07|1103.53
#2016-11-08|1119.91
#2016-11-09|1100.72
#2016-11-10|1108.02
#2016-11-11|1080.31
#2016-11-14|1064.15
#2016-11-15|1050.62
#2016-11-16|1048.88
#2016-11-17|1042.73
#2016-11-18|1040.92
#2016-11-21|1046.10
#2016-11-22|1055.77
#2016-11-23|1053.13
#2016-11-24|1051.26
#2016-11-25|1061.65
#2016-11-28|1064.63
#2016-11-29|1062.79
#2016-11-30|1071.08
#2016-12-01|1063.08
#2016-12-02|1066.35
#2016-12-05|1054.01
#2016-12-06|1053.03
#2016-12-07|1056.50
#2016-12-08|1067.38
#2016-12-09|1063.94
#2016-12-12|1049.03
#2016-12-13|1051.40
#2016-12-14|1043.40
#2016-12-15|1031.36
#2016-12-16|1030.36
#2016-12-19|1020.04
#2016-12-20|1010.41
#2016-12-21|1011.89
#2016-12-22|1001.32
#2016-12-23|1003.67
#2016-12-26|1006.51
#2016-12-27|1006.80
#2016-12-28|1015.78
#2016-12-29|1012.79
#2016-12-30|1018.79
#2017-01-02|1019.19
#2017-01-03|1021.51
#2017-01-04|1030.45
#2017-01-05|1043.65
#2017-01-06|1043.89
#2017-01-09|1041.62
#2017-01-10|1052.98
#2017-01-11|1054.63
#2017-01-12|1055.67
#2017-01-13|1055.03
#2017-01-16|1045.94
#2017-01-17|1046.63
#2017-01-18|1054.05
#2017-01-19|1055.01
#2017-01-20|1056.14
#2017-01-23|1066.54
#2017-01-24|1079.43
#2017-01-25|1082.52
#2017-01-26|1085.91
#2017-01-27|1084.81
#2017-01-30|1081.60
#2017-01-31|1076.74
#2017-02-01|1075.24
#2017-02-02|1074.46
#2017-02-03|1079.36
#2017-02-06|1085.27
#2017-02-07|1082.20
#2017-02-08|1091.98
#2017-02-09|1096.70
#2017-02-10|1096.37
#2017-02-13|1101.39
#2017-02-14|1098.69
#2017-02-15|1101.83
#2017-02-16|1107.54
#2017-02-17|1108.15
#2017-02-20|1116.04
#2017-02-21|1109.30
#2017-02-22|1117.40
#2017-02-23|1117.71
#2017-02-24|1115.81
#2017-02-27|1113.94
#2017-02-28|1117.25
#2017-03-01|1116.26
#2017-03-02|1117.86
#2017-03-03|1107.85
#2017-03-06|1118.26
#2017-03-07|1118.31
#2017-03-08|1115.09
#2017-03-09|1109.29
#2017-03-10|1108.86
#2017-03-13|1120.70
#2017-03-14|1128.09
#2017-03-15|1133.74
#2017-03-16|1150.70
#2017-03-17|1151.93
#2017-03-20|1158.62
#2017-03-21|1163.44
#2017-03-22|1154.41
#2017-03-23|1157.54
#2017-03-24|1157.15
#2017-03-27|1156.47
#2017-03-28|1165.43
#2017-03-29|1168.46
#2017-03-30|1164.41
#2017-03-31|1165.03
#2017-04-03|1167.46
#2017-04-04|1168.45
#2017-04-05|1165.31
#2017-04-06|1160.78
#2017-04-07|1168.57
#2017-04-10|1162.28
#2017-04-11|1162.97
#2017-04-12|1168.21
#2017-04-13|1172.03
#2017-04-14|1167.68
#2017-04-17|1162.92
#2017-04-18|1166.34
#2017-04-19|1165.49
#2017-04-20|1168.02
#2017-04-21|1180.25
#2017-04-24|1185.29
#2017-04-25|1197.14
#2017-04-26|1204.13
#2017-04-27|1189.01
#2017-04-28|1189.66
#2017-05-01|1189.65
#2017-05-02|1202.60
#2017-05-03|1197.33
#2017-05-04|1195.27
#2017-05-05|1196.16
#2017-05-08|1195.57
#2017-05-09|1196.86
#2017-05-10|1193.34
#2017-05-11|1198.67
#2017-05-12|1195.71
#2017-05-15|1201.36
#2017-05-16|1201.92
#2017-05-17|1197.47
#2017-05-18|1187.11
#2017-05-19|1198.89
#2017-05-22|1204.51
#2017-05-23|1199.76
#2017-05-24|1200.85
#2017-05-25|1218.28
#2017-05-26|1217.98
#2017-05-29|1216.46
#2017-05-30|1207.69
#2017-05-31|1207.38
#2017-06-01|1222.81
#2017-06-02|1220.44
#2017-06-05|1228.44
#2017-06-06|1233.50
#2017-06-07|1226.04
#2017-06-08|1228.40
#2017-06-09|1229.21
#2017-06-12|1227.19
#2017-06-13|1222.30
#2017-06-14|1236.44
#2017-06-15|1233.97
#2017-06-16|1231.15
#2017-06-19|1232.07
#2017-06-20|1225.49
#2017-06-21|1224.36
#2017-06-22|1233.12
#2017-06-23|1238.88
#2017-06-26|1246.23
#2017-06-27|1246.95
#2017-06-28|1231.28
#2017-06-29|1230.99
#2017-06-30|1228.52
#2017-07-03|1237.48
#2017-07-04|1227.30
#2017-07-05|1228.68
#2017-07-06|1224.52
#2017-07-07|1223.04
#2017-07-10|1218.60
#2017-07-11|1222.36
#2017-07-12|1225.31
#2017-07-13|1232.41
#2017-07-14|1241.58
#2017-07-17|1238.01
#2017-07-18|1243.37
#2017-07-19|1245.72
#2017-07-20|1247.48
#2017-07-21|1247.95
#2017-07-24|1251.80
#2017-07-25|1245.58
#2017-07-26|1241.26
#2017-07-27|1253.90
#2017-07-28|1248.88
#2017-07-31|1256.07
#2017-08-01|1255.03
#2017-08-02|1255.74
#2017-08-03|1253.32
#2017-08-04|1253.34
#2017-08-07|1254.31
#2017-08-08|1256.11
#2017-08-09|1244.91
#2017-08-10|1239.36
#2017-08-11|1225.28
#2017-08-14|1238.31
#2017-08-15|1241.88
#2017-08-16|1254.44
#2017-08-17|1258.33
#2017-08-18|1253.98
#2017-08-21|1254.70
#2017-08-22|1257.14
#2017-08-23|1261.60
#2017-08-24|1262.52
#2017-08-25|1258.50
#2017-08-28|1259.57
#2017-08-29|1264.43
#2017-08-30|1273.80
#2017-08-31|1276.76
#2017-09-01|1277.57
#2017-09-04|1278.27
#2017-09-05|1282.30
#2017-09-06|1285.20
#2017-09-07|1294.00
#2017-09-08|1303.14
#2017-09-11|1315.04
#2017-09-12|1309.43
#2017-09-13|1298.64
#2017-09-14|1292.58
#2017-09-15|1298.00
#2017-09-18|1299.50
#2017-09-19|1299.15
#2017-09-20|1297.88
#2017-09-21|1291.39
#2017-09-22|1281.52
#2017-09-25|1274.27
#2017-09-26|1269.44
#2017-09-27|1267.69
#2017-09-28|1255.76
#2017-09-29|1268.26
#2017-10-02|1265.21
#2017-10-03|1271.22
#2017-10-04|1270.85
#2017-10-05|1273.80
#2017-10-06|1275.74
#2017-10-09|1270.41
#2017-10-10|1273.13
#2017-10-11|1274.18
#2017-10-12|1276.99
#2017-10-13|1279.75
#2017-10-16|1288.01
#2017-10-17|1285.56
#2017-10-18|1279.92
#2017-10-19|1268.32
#2017-10-20|1270.22
#2017-10-23|1265.63
#2017-10-24|1269.92
#2017-10-25|1275.67
#2017-10-26|1276.17
#2017-10-27|1278.79
#2017-10-30|1284.56
#2017-10-31|1282.55
#2017-11-01|1291.99
#2017-11-02|1295.07
#2017-11-03|1291.44
#2017-11-06|1295.61
#2017-11-07|1299.17
#2017-11-08|1285.81
#2017-11-09|1294.42
#2017-11-10|1289.74
#2017-11-13|1293.37
#2017-11-14|1296.73
#2017-11-15|1289.65
#2017-11-16|1292.08
#2017-11-17|1311.87
#2017-11-20|1311.71
#2017-11-21|1318.36
#2017-11-22|1341.80
#2017-11-23|1338.02
#2017-11-24|1343.44
#2017-11-27|1335.88
#2017-11-28|1339.74
#2017-11-29|1340.47
#2017-11-30|1331.81
#2017-12-01|1333.73
#2017-12-04|1334.39
#2017-12-05|1336.30
#2017-12-06|1320.52
#2017-12-07|1328.28
#2017-12-08|1335.28
#2017-12-11|1345.53
#2017-12-12|1334.17
#2017-12-13|1352.67
#2017-12-14|1368.26
#2017-12-15|1359.68
#2017-12-18|1361.91
#2017-12-19|1363.54
#2017-12-20|1377.77
#2017-12-21|1382.57
#2017-12-22|1385.34
#2017-12-25|1384.58
#2017-12-26|1384.98
#2017-12-27|1391.53
#2017-12-28|1399.25
#2017-12-29|1411.27
#2018-01-01|1411.98
#2018-01-02|1420.69
#2018-01-03|1442.15
#2018-01-04|1437.38
#2018-01-05|1445.01
#2018-01-08|1451.22
#2018-01-09|1449.39
#2018-01-10|1439.45
#2018-01-11|1444.63
#2018-01-12|1461.35
#2018-01-15|1465.51
#2018-01-16|1464.92
#2018-01-17|1472.71
#2018-01-18|1463.49
#2018-01-19|1474.96
#2018-01-22|1493.85
#2018-01-23|1496.79
#2018-01-24|1496.85
#2018-01-25|1514.45
#2018-01-26|1523.30
#2018-01-29|1519.23
#2018-01-30|1507.06
#2018-01-31|1509.69
#2018-02-01|1508.26
#2018-02-02|1505.92
#2018-02-05|1492.34
#2018-02-06|1448.62
#2018-02-07|1450.54
#2018-02-08|1446.66
#2018-02-09|1420.83
#2018-02-12|1431.18
#2018-02-13|1435.16
#2018-02-14|1448.44
#2018-02-15|1460.20
#2018-02-16|1456.37
#2018-02-19|1460.88
#2018-02-20|1452.80
#2018-02-21|1444.05
#2018-02-22|1447.76
#2018-02-23|1461.49
#2018-02-26|1481.58
#2018-02-27|1471.98
#2018-02-28|1469.49
#2018-03-01|1473.22
#2018-03-02|1453.72
#2018-03-05|1441.13
#2018-03-06|1438.64
#2018-03-07|1423.72
#2018-03-08|1420.43
#2018-03-09|1423.48
#2018-03-12|1449.87
#2018-03-13|1441.10
#2018-03-14|1447.95
#2018-03-15|1448.73
#2018-03-16|1452.07
#2018-03-19|1435.72
#2018-03-20|1429.33
#2018-03-21|1423.16
#2018-03-22|1417.02
#2018-03-23|1399.17
#2018-03-26|1402.13
#2018-03-27|1413.42
#2018-03-28|1391.08
#2018-03-29|1392.68
#2018-03-30|1398.63
#2018-04-02|1409.63
#2018-04-03|1406.66
#2018-04-04|1376.35
#2018-04-05|1397.08
#2018-04-06|1400.80
#2018-04-09|1410.98
#2018-04-10|1431.10
#2018-04-11|1432.42
#2018-04-12|1426.24
#2018-04-13|1425.12
#2018-04-16|1423.87
#2018-04-17|1414.33
#2018-04-18|1419.61
#2018-04-19|1410.66
#2018-04-20|1395.13
#2018-04-23|1394.21
#2018-04-24|1401.33
#2018-04-25|1390.64
#2018-04-26|1386.98
#2018-04-27|1401.02
#2018-04-30|1425.99
#2018-05-01|1425.97
#2018-05-02|1409.38
#2018-05-03|1410.21
#2018-05-04|1394.38
#2018-05-07|1390.06
#2018-05-08|1389.30
#2018-05-09|1381.44
#2018-05-10|1377.20
#2018-05-11|1386.32
#2018-05-14|1391.71
#2018-05-15|1383.94
#2018-05-16|1384.06
#2018-05-17|1385.12
#2018-05-18|1368.78
#2018-05-21|1362.11
#2018-05-22|1364.73
#2018-05-23|1347.50
#2018-05-24|1341.57
#2018-05-25|1351.50
#2018-05-28|1367.54
#2018-05-29|1359.27
#2018-05-30|1329.23
#2018-05-31|1337.17
#2018-06-01|1341.20
#2018-06-04|1357.76
#2018-06-05|1364.62
#2018-06-06|1385.94
#2018-06-07|1387.09
#2018-06-08|1376.39
#2018-06-11|1377.43
#2018-06-12|1377.41
#2018-06-13|1375.50
#2018-06-14|1367.04
#2018-06-15|1355.93
#2018-06-18|1348.89
#2018-06-19|1324.63
#2018-06-20|1327.40
#2018-06-21|1305.67
#2018-06-22|1301.06
#2018-06-25|1275.85
#2018-06-26|1269.60
#2018-06-27|1248.87
#2018-06-28|1230.97
#2018-06-29|1243.60
#2018-07-02|1243.77
#2018-07-03|1242.80
#2018-07-04|1236.30
#2018-07-05|1226.21
#2018-07-06|1228.28
#2018-07-09|1235.52
#2018-07-10|1242.34
#2018-07-11|1233.20
#2018-07-12|1242.10
#2018-07-13|1244.81
#2018-07-16|1239.57
#2018-07-17|1243.33
#2018-07-18|1243.76
#2018-07-19|1237.51
#2018-07-20|1249.49
#2018-07-23|1253.89
#2018-07-24|1259.48
#2018-07-25|1269.15
#2018-07-26|1269.40
#2018-07-27|1273.50
#2018-07-30|1272.41
#2018-07-31|1280.16
#2018-08-01|1285.43
#2018-08-02|1266.73
#2018-08-03|1261.06
#2018-08-06|1264.28
#2018-08-07|1272.89
#2018-08-08|1278.32
#2018-08-09|1283.56
#2018-08-10|1267.57
#2018-08-13|1253.15
#2018-08-14|1251.04
#2018-08-15|1231.45
#2018-08-16|1223.33
#2018-08-17|1227.62
#2018-08-20|1238.15
#2018-08-21|1249.60
#2018-08-22|1252.30
#2018-08-23|1250.38
#2018-08-24|1248.70
#2018-08-27|1262.28
#2018-08-28|1267.48
#2018-08-29|1262.48
#2018-08-30|1260.68
#2018-08-31|1263.07
#2018-09-03|1244.62
#2018-09-04|1240.07
#2018-09-05|1223.02
#2018-09-06|1216.51
#2018-09-07|1222.21
#2018-09-10|1211.24
#2018-09-11|1200.97
#2018-09-12|1183.24
#2018-09-13|1203.42
#2018-09-14|1210.62
#2018-09-17|1209.19
#2018-09-18|1211.37
#2018-09-19|1215.14
#2018-09-20|1224.27
#2018-09-21|1238.72
#2018-09-24|1224.34
#2018-09-25|1227.71
#2018-09-26|1229.65
#2018-09-27|1225.25
#2018-09-28|1227.90
#2018-10-01|1222.49
#2018-10-02|1212.56
#2018-10-03|1208.45
#2018-10-04|1189.98
#2018-10-05|1177.20
#2018-10-08|1159.58
#2018-10-09|1164.84
#2018-10-10|1153.87
#2018-10-11|1120.99
#2018-10-12|1140.17
#2018-10-15|1127.97
#2018-10-16|1130.62
#2018-10-17|1137.32
#2018-10-18|1133.22
#2018-10-19|1138.72
#2018-10-22|1148.56
#2018-10-23|1129.35
#2018-10-24|1124.71
#2018-10-25|1112.21
#2018-10-26|1104.54
#2018-10-29|1100.65
#2018-10-30|1096.24
#2018-10-31|1121.65
#2018-11-01|1132.57
#2018-11-02|1159.60
#2018-11-05|1128.12
#2018-11-06|1126.02
#2018-11-07|1134.72
#2018-11-08|1134.15
#2018-11-09|1124.00
#2018-11-12|1121.39
#2018-11-13|1124.81
#2018-11-14|1140.04
#2018-11-15|1147.16
#2018-11-16|1150.95
#2018-11-19|1150.81
#2018-11-20|1138.83
#2018-11-21|1141.04
#2018-11-22|1145.58
#2018-11-23|1142.65
#2018-11-26|1155.91
#2018-11-27|1135.18
#2018-11-28|1142.98
#2018-11-29|1141.59
#2018-11-30|1148.68
#2018-12-03|1171.52
#2018-12-04|1179.06
#2018-12-05|1172.65
#2018-12-06|1152.45
#2018-12-07|1150.77
#2018-12-10|1132.32
#2018-12-11|1127.07
#2018-12-12|1130.02
#2018-12-13|1139.50
#2018-12-14|1137.11
#2018-12-17|1133.02
#2018-12-18|1125.99
#2018-12-19|1150.53
#2018-12-20|1139.93
#2018-12-21|1133.56
#2018-12-24|1131.42
#2018-12-25|1124.14
#2018-12-26|1113.92
#2018-12-27|1117.11
#2018-12-28|1124.76
#2018-12-31|1131.90
#2019-01-01|1131.47
#2019-01-02|1121.53
#2019-01-03|1117.29
#2019-01-04|1123.45
#2019-01-07|1152.26
#2019-01-08|1156.27
#2019-01-09|1162.61
#2019-01-10|1166.58
#2019-01-11|1177.52
#2019-01-14|1170.80
#2019-01-15|1175.27
#2019-01-16|1171.77
#2019-01-17|1184.29
#2019-01-18|1194.53
#2019-01-21|1187.65
#2019-01-22|1191.04
#2019-01-23|1187.01
#2019-01-24|1194.21
#2019-01-25|1205.02
#2019-01-28|1211.59
#2019-01-29|1217.08
#2019-01-30|1218.16
#2019-01-31|1229.61
#2019-02-01|1235.57
#2019-02-04|1238.05
#2019-02-05|1235.20
#2019-02-06|1241.61
#2019-02-07|1245.07
#2019-02-08|1238.88
#2019-02-11|1233.31
#2019-02-12|1233.69
#2019-02-13|1248.81
#2019-02-14|1254.70
#2019-02-15|1244.56
#2019-02-18|1245.23
#2019-02-19|1247.51
#2019-02-20|1264.50
#2019-02-21|1276.44
#2019-02-22|1281.48
#2019-02-25|1287.81
#2019-02-26|1285.58
#2019-02-27|1285.98
#2019-02-28|1271.56
#2019-03-01|1266.66
#2019-03-04|1260.77
#2019-03-05|1262.14
#2019-03-06|1262.70
#2019-03-07|1264.39
#2019-03-08|1258.87
#2019-03-11|1255.30
#2019-03-12|1265.46
#2019-03-13|1264.52
#2019-03-14|1262.61
#2019-03-15|1260.63
#2019-03-18|1267.20
#2019-03-19|1268.14
#2019-03-20|1266.49
#2019-03-21|1267.23
#2019-03-22|1277.42
#2019-03-25|1265.84
#2019-03-26|1263.49
#2019-03-27|1259.44
#2019-03-28|1264.97
#2019-03-29|1279.38
#2019-04-01|1285.05
#2019-04-02|1287.79
#2019-04-03|1296.85
#2019-04-04|1297.22
#2019-04-05|1295.92
#2019-04-08|1293.11
#2019-04-09|1292.69
#2019-04-10|1291.32
#2019-04-11|1275.80
#2019-04-12|1275.93
#2019-04-15|1275.02
#2019-04-16|1271.68
#2019-04-17|1278.90
#2019-04-18|1274.39
#2019-04-19|1277.52
#2019-04-22|1271.16
#2019-04-23|1257.72
#2019-04-24|1259.56
#2019-04-25|1258.01
#2019-04-26|1260.69
#2019-04-29|1267.98
#2019-04-30|1270.92
#2019-05-01|1270.92
#2019-05-02|1268.14
#2019-05-03|1268.95
#2019-05-06|1244.08
#2019-05-07|1238.98
#2019-05-08|1228.98
#2019-05-09|1211.48
#2019-05-10|1219.31
#2019-05-13|1206.53
#2019-05-14|1187.92
#2019-05-15|1190.46
#2019-05-16|1183.34
#2019-05-17|1172.08
#2019-05-20|1168.48
#2019-05-21|1166.55
#2019-05-22|1172.39
#2019-05-23|1159.35
#2019-05-24|1165.55
#2019-05-27|1171.30
#2019-05-28|1173.68
#2019-05-29|1165.23
#2019-05-30|1176.83
#2019-05-31|1185.27
#2019-06-03|1191.08
#2019-06-04|1187.23
#2019-06-05|1191.40
#2019-06-06|1188.37
#2019-06-07|1184.44
#2019-06-10|1197.27
#2019-06-11|1209.50
#2019-06-12|1208.58
#2019-06-13|1202.74
#2019-06-14|1201.25
#2019-06-17|1190.20
#2019-06-18|1195.41
#2019-06-19|1216.29
#2019-06-20|1242.24
#2019-06-21|1239.20
#2019-06-24|1233.54
#2019-06-25|1228.58
#2019-06-26|1226.66
#2019-06-27|1238.69
#2019-06-28|1240.41
#2019-07-01|1250.90
#2019-07-02|1262.83
#2019-07-03|1265.76
#2019-07-04|1262.81
#2019-07-05|1261.05
#2019-07-08|1246.36
#2019-07-09|1237.72
#2019-07-10|1243.52
#2019-07-11|1248.70
#2019-07-12|1243.22
#2019-07-15|1249.32
#2019-07-16|1252.20
#2019-07-17|1249.66
#2019-07-18|1243.77
#2019-07-19|1253.61
#2019-07-22|1239.42
#2019-07-23|1241.73
#2019-07-24|1235.20
#2019-07-25|1227.36
#2019-07-26|1239.86
#2019-07-29|1234.59
#2019-07-30|1234.27
#2019-07-31|1234.53
#2019-08-01|1219.67
#2019-08-02|1201.52
#2019-08-05|1165.70
#2019-08-06|1158.22
#2019-08-07|1132.38
#2019-08-08|1144.27
#2019-08-09|1139.63
#2019-08-12|1138.47
#2019-08-13|1109.56
#2019-08-14|1122.59
#2019-08-15|1118.88
#2019-08-16|1127.26
#2019-08-19|1142.67
#2019-08-20|1130.00
#2019-08-21|1127.40
#2019-08-22|1125.31
#2019-08-23|1131.99
#2019-08-26|1119.93
#2019-08-27|1124.66
#2019-08-28|1122.09
#2019-08-29|1130.62
#2019-08-30|1140.53
#2019-09-02|1142.25
#2019-09-03|1129.36
#2019-09-04|1148.24
#2019-09-05|1158.39
#2019-09-06|1157.44
#2019-09-09|1157.03
#2019-09-10|1153.73
#2019-09-11|1158.40
#2019-09-12|1161.27
#2019-09-13|1166.99
#2019-09-16|1154.97
#2019-09-17|1147.94
#2019-09-18|1147.26
#2019-09-19|1134.63
#2019-09-20|1150.08
#2019-09-23|1154.25
#2019-09-24|1153.44
#2019-09-25|1147.29
#2019-09-26|1145.34
#2019-09-27|1142.94
#2019-09-30|1139.94
#2019-10-01|1132.21
#2019-10-02|1127.50
#2019-10-03|1123.14
#2019-10-04|1126.80
#2019-10-07|1128.91
#2019-10-08|1129.29
#2019-10-09|1124.86
#2019-10-10|1123.72
#2019-10-11|1134.97
#2019-10-14|1141.50
#2019-10-15|1137.65
#2019-10-16|1145.00
#2019-10-17|1155.85
#2019-10-18|1146.69
#2019-10-21|1141.19
#2019-10-22|1147.09
#2019-10-23|1145.50
#2019-10-24|1151.74
#2019-10-25|1139.22
#2019-10-28|1142.13
#2019-10-29|1149.23
#2019-10-30|1151.50
#2019-10-31|1155.46
#2019-11-01|1158.19
#2019-11-04|1175.23
#2019-11-05|1184.83
#2019-11-06|1175.84
#2019-11-07|1188.13
#2019-11-08|1184.18
#2019-11-11|1169.84
#2019-11-12|1169.72
#2019-11-13|1150.98
#2019-11-14|1147.43
#2019-11-15|1148.47
#2019-11-18|1151.78
#2019-11-19|1155.49
#2019-11-20|1146.37
#2019-11-21|1140.63
#2019-11-22|1141.41
#2019-11-25|1144.78
#2019-11-26|1141.30
#2019-11-27|1154.72
#2019-11-28|1144.75
#2019-11-29|1141.13
#2019-12-02|1136.08
#2019-12-03|1133.66
#2019-12-04|1131.40
#2019-12-05|1135.06
#2019-12-06|1137.10
#2019-12-09|1134.81
#2019-12-10|1131.48
#2019-12-11|1137.06
#2019-12-12|1146.65
#2019-12-13|1153.04
#2019-12-16|1149.15
#2019-12-17|1151.11
#2019-12-18|1150.33
#2019-12-19|1149.18
#2019-12-20|1144.09
#2019-12-23|1145.82
#2019-12-24|1142.62
#2019-12-25|1143.97
#2019-12-26|1144.85
#2019-12-27|1157.25
#2019-12-30|1168.24
#2019-12-31|1168.98
#2020-01-01|1169.52
#2020-01-02|1169.87
#2020-01-03|1163.44
#2020-01-06|1137.65
#2020-01-07|1151.38
#2020-01-08|1132.80
#2020-01-09|1150.14
#2020-01-10|1154.30
#2020-01-13|1160.91
#2020-01-14|1162.81
#2020-01-15|1157.65
#2020-01-16|1158.08
#2020-01-17|1166.84
#2020-01-20|1148.84
#2020-01-21|1116.67
#2020-01-22|1118.21
#2020-01-23|1105.63
#2020-01-24|1110.19
#2020-01-27|1090.56
#2020-01-28|1073.49
#2020-01-29|1063.80
#2020-01-30|1045.72
#2020-01-31|1035.42
#2020-02-03|1025.59
#2020-02-04|1039.00
#2020-02-05|1041.06
#2020-02-06|1055.54
#2020-02-07|1055.64
#2020-02-10|1042.27
#2020-02-11|1042.19
#2020-02-12|1049.94
#2020-02-13|1045.01
#2020-02-14|1043.23
#2020-02-17|1045.76
#2020-02-18|1036.58
#2020-02-19|1046.11
#2020-02-20|1039.57
#2020-02-21|1034.91
#2020-02-24| 989.83
#2020-02-25| 990.56
#2020-02-26| 962.22
#2020-02-27| 968.57
#2020-02-28| 940.79
#2020-03-02| 936.12
#2020-03-03| 950.56
#2020-03-04| 954.12
#2020-03-05| 964.39
#2020-03-06| 945.71
#2020-03-09| 902.09
#2020-03-10| 906.78
#2020-03-11| 908.70
#2020-03-12| 840.06
#2020-03-13| 818.28
#2020-03-16| 742.92
#2020-03-17| 711.12
#2020-03-18| 682.46
#2020-03-19| 639.05
#2020-03-20| 687.90
#2020-03-23| 634.41
#2020-03-24| 647.67
#2020-03-25| 673.85
#2020-03-26| 691.04
#2020-03-27| 701.35
#2020-03-30| 689.76
#2020-03-31| 706.02
#2020-04-01| 692.73
#2020-04-02| 695.07
#2020-04-03| 683.26
#2020-04-06| 690.00
#2020-04-07| 733.86
#2020-04-08| 739.14
#2020-04-09| 752.19
#2020-04-10| 752.69
#2020-04-13| 765.05
#2020-04-14| 788.69
#2020-04-15| 786.31
#2020-04-16| 773.17
#2020-04-17| 797.95
#2020-04-20| 811.00
#2020-04-21| 785.91
#2020-04-22| 793.65
#2020-04-23| 797.82
#2020-04-24| 790.99
#2020-04-27| 796.73
#2020-04-28| 810.85
#2020-04-29| 828.40
#2020-04-30| 842.50
#2020-05-01| 842.50
#2020-05-04| 820.48
#2020-05-05| 815.41
#2020-05-06| 810.08
#2020-05-07| 804.28
#2020-05-08| 811.50
#2020-05-11| 822.83
#2020-05-12| 814.28
#2020-05-13| 812.30
#2020-05-14| 800.06
#2020-05-15| 798.30
#2020-05-18| 789.33
#2020-05-19| 816.91
#2020-05-20| 816.86
#2020-05-21| 818.04
#2020-05-22| 802.37
#2020-05-25| 815.29
#2020-05-26| 826.64
#2020-05-27| 832.38
#2020-05-28| 829.96
#2020-05-29| 825.67
#2020-06-01| 843.53
#2020-06-02| 864.85
#2020-06-03| 871.82
#2020-06-04| 879.55
#2020-06-05| 900.17
#2020-06-08| 907.95
#2020-06-09| 924.31
#2020-06-10| 922.09
#2020-06-11| 902.74
#2020-06-12| 900.76
#2020-06-15| 867.75
#2020-06-16| 889.24
#2020-06-17| 893.76
#2020-06-18| 892.26
#2020-06-19| 889.01
#2020-06-22| 874.52
#2020-06-23| 875.97
#2020-06-24| 875.04
#2020-06-25| 865.92
#2020-06-26| 863.81
#2020-06-29| 854.77
#2020-06-30| 862.55
#2020-07-01| 861.06
#2020-07-02| 882.98
#2020-07-03| 885.91
#2020-07-06| 896.59
#2020-07-07| 888.51
#2020-07-08| 886.17
#2020-07-09| 877.32
#2020-07-10| 860.05
#2020-07-13| 859.12
#2020-07-14| 846.21
#2020-07-15| 853.46
#2020-07-16| 841.44
#2020-07-17| 848.17
#2020-07-20| 844.39
#2020-07-21| 852.74
#2020-07-22| 841.73
#2020-07-23| 843.01
#2020-07-24| 829.56
#2020-07-27| 821.61
#2020-07-28| 823.45
#2020-07-29| 824.93
#2020-07-30| 821.43
#2020-07-31| 825.60
#2020-08-03| 813.88
#2020-08-04| 824.69
#2020-08-05| 828.58
#2020-08-06| 832.19
#2020-08-07| 828.30
#2020-08-10| 830.23
#2020-08-11| 850.80
#2020-08-12| 862.31
#2020-08-13| 876.01
#2020-08-14| 869.26
#2020-08-17| 868.96
#2020-08-18| 868.20
#2020-08-19| 858.68
#2020-08-20| 855.09
#2020-08-21| 856.77
#2020-08-24| 869.92
#2020-08-25| 877.66
#2020-08-26| 880.67
#2020-08-27| 882.91
#2020-08-28| 891.44
#2020-08-31| 881.35
#2020-09-01| 880.80
#2020-09-02| 890.09
#2020-09-03| 892.67
#2020-09-04| 887.70
#2020-09-07| 893.72
#2020-09-08| 888.19
#2020-09-09| 884.93
#2020-09-10| 881.27
#2020-09-11| 877.55
#2020-09-14| 878.46
#2020-09-15| 894.58
#2020-09-16| 900.03
#2020-09-17| 889.48
#2020-09-18| 888.39
#2020-09-21| 875.37
#2020-09-22| 857.64
#2020-09-23| 855.94
#2020-09-24| 838.31
#2020-09-25| 833.89
#2020-09-28| 848.98
#2020-09-29| 845.79
#2020-09-30| 843.52
#2020-10-01| 846.35
#2020-10-02| 840.93
#2020-10-05| 850.97
#2020-10-06| 850.47
#2020-10-07| 857.82
#2020-10-08| 867.10
#2020-10-09| 860.76
#2020-10-12| 858.77
#2020-10-13| 856.80
#2020-10-14| 848.83
#2020-10-15| 835.18
#2020-10-16| 833.88
#2020-10-19| 828.53
#2020-10-20| 840.43
#2020-10-21| 841.36
#2020-10-22| 839.34
#2020-10-23| 850.37
#2020-10-26| 842.94
#2020-10-27| 833.60
#2020-10-28| 830.28
#2020-10-29| 826.76
#2020-10-30| 815.69
#2020-11-02| 817.98
#2020-11-03| 826.73
#2020-11-04| 834.99
#2020-11-05| 859.95
#2020-11-06| 868.40
#2020-11-09| 881.10
#2020-11-10| 953.68
#2020-11-11| 949.06
#2020-11-12| 953.35
#2020-11-13| 953.71
#2020-11-16| 976.32
#2020-11-17| 989.20
#2020-11-18| 997.14
#2020-11-19| 996.50
#2020-11-20|1000.92
#2020-11-23| 999.76
#2020-11-24| 995.82
#2020-11-25| 995.06
#2020-11-26|1010.18
#2020-11-27|1003.86
#2020-11-30| 990.99
#2020-12-01|1009.38
#2020-12-02|1019.02
#2020-12-03|1035.09
#2020-12-04|1042.45
#2020-12-07|1040.89
#2020-12-08|1056.80
#2020-12-09|1058.84
#2020-12-10|1061.00
#2020-12-11|1074.02
#2020-12-14|1081.29
#2020-12-15|1081.07
#2020-12-16|1094.75
#2020-12-17|1096.14
#2020-12-18|1088.10
#2020-12-21|1052.63
#2020-12-22|1023.51
#2020-12-23|1036.51
#2020-12-24|1042.40
#2020-12-25|1044.19
#2020-12-28|1032.23
#2020-12-29|1043.80
#2020-12-30|1043.74
#2020-12-31|1045.90
#2021-01-01|1046.79
#2021-01-04|1059.22
#2021-01-05|1058.61
#2021-01-06|1048.10
#2021-01-07|1041.27
#2021-01-08|1039.52
#2021-01-11|1032.05
#2021-01-12|1026.01
#2021-01-13|1037.90
#2021-01-14|1031.52
#2021-01-15|1018.95
#2021-01-18|1019.42
#2021-01-19|1036.54
#2021-01-20|1035.69
#2021-01-21|1028.18
#2021-01-22|1014.26
#2021-01-25|1007.47
#2021-01-26|1011.14
#2021-01-27|1008.20
#2021-01-28|1006.00
#2021-01-29|1005.00
#2021-02-01|1018.56
#2021-02-02|1030.33
#2021-02-03|1039.29
#2021-02-04|1045.63
#2021-02-05|1062.25
#2021-02-08|1085.78
#2021-02-09|1092.65
#2021-02-10|1097.88
#2021-02-11|1110.23
#2021-02-12|1110.99
#2021-02-15|1117.83
#2021-02-16|1122.32
#2021-02-17|1130.66
#2021-02-18|1124.59
#2021-02-19|1134.53
#2021-02-22|1124.22
#2021-02-23|1162.13
#2021-02-24|1143.21
#2021-02-25|1158.58
#2021-02-26|1145.00
#2021-03-01|1152.15
#2021-03-02|1151.18
#2021-03-03|1170.77
#2021-03-04|1150.27
#2021-03-05|1138.37
#2021-03-08|1108.78
#2021-03-09|1127.12
#2021-03-10|1136.77
#2021-03-11|1154.74
#2021-03-12|1142.88
#2021-03-15|1149.18
#2021-03-16|1160.68
#2021-03-17|1162.61
#2021-03-18|1168.17
#2021-03-19|1160.75
#2021-03-22|1162.56
#2021-03-23|1145.32
#2021-03-24|1130.22
#2021-03-25|1126.47
#2021-03-26|1150.26
#2021-03-29|1148.83
#2021-03-30|1154.79
#2021-03-31|1147.96
#2021-04-01|1161.20
#2021-04-02|1160.66
#2021-04-05|1150.00
#2021-04-06|1150.02
#2021-04-07|1137.99
#2021-04-08|1139.20
#2021-04-09|1126.59
#2021-04-12|1110.82
#2021-04-13|1111.49
#2021-04-14|1114.41
#2021-04-15|1111.90
#2021-04-16|1122.05
#2021-04-19|1131.49
#2021-04-20|1141.42
#2021-04-21|1131.55
#2021-04-22|1136.72
#2021-04-23|1131.16
#2021-04-26|1139.44
#2021-04-27|1144.31
#2021-04-28|1153.05
#2021-04-29|1151.53
#2021-04-30|1138.01
#2021-05-03|1126.01
#2021-05-04|1123.83
#2021-05-05|1104.66
#2021-05-06|1092.49
#2021-05-07|1081.25
#2021-05-10|1077.32
#2021-05-11|1069.09
#2021-05-12|1059.36
#2021-05-13|1047.62
#2021-05-14|1049.28
#2021-05-17|1044.86
#2021-05-18|1084.90
#2021-05-19|1088.13
#2021-05-20|1081.21
#2021-05-21|1090.16
#2021-05-24|1085.46
#2021-05-25|1102.70
#2021-05-26|1116.01
#2021-05-27|1136.65
#2021-05-28|1125.56
#2021-05-31|1129.09
#2021-06-01|1145.19
#2021-06-02|1147.59
#2021-06-03|1158.93
#2021-06-04|1151.20
#2021-06-07|1138.87
#2021-06-08|1151.56
#2021-06-09|1148.99
#2021-06-10|1146.60
#2021-06-11|1149.69
#2021-06-14|1148.16
#2021-06-15|1147.68
#2021-06-16|1143.23
#2021-06-17|1135.06
#2021-06-18|1140.33
#2021-06-21|1139.02
#2021-06-22|1131.36
#2021-06-23|1123.82
#2021-06-24|1118.24
#2021-06-25|1121.22
#2021-06-28|1113.48
#2021-06-29|1115.07
#2021-06-30|1113.09
#2021-07-01|1117.77
#2021-07-02|1102.15
#2021-07-05|1107.96
#2021-07-06|1114.04
#2021-07-07|1117.11
#2021-07-08|1086.14
#2021-07-09|1096.47
#2021-07-12|1112.44
#2021-07-13|1109.80
#2021-07-14|1104.57
#2021-07-15|1104.94
#2021-07-16|1106.74
#2021-07-19|1088.33
#2021-07-20|1079.14
#2021-07-21|1062.18
#2021-07-22|1081.40
#2021-07-23|1071.85
#2021-07-26|1034.07
#2021-07-27|1011.87
#2021-07-28|1010.71
#2021-07-29|1017.81
#2021-07-30| 995.29
#2021-08-02| 994.24
#2021-08-03| 992.63
#2021-08-04| 974.57
#2021-08-05| 964.58
#2021-08-06| 962.85
#2021-08-09| 991.43
#2021-08-10|1004.23
#2021-08-11|1005.02
#2021-08-12|1004.68
#2021-08-13| 997.40
#2021-08-16| 998.27
#2021-08-17|1000.67
#2021-08-18|1005.38
#2021-08-19| 998.02
#2021-08-20| 988.28
#2021-08-23| 992.81
#2021-08-24|1019.11
#2021-08-25|1029.69
#2021-08-26|1022.73
#2021-08-27|1030.97
#2021-08-30|1052.74
#2021-08-31|1071.75
#2021-09-01|1079.40
#2021-09-02|1070.96
#2021-09-03|1070.66
#2021-09-06|1068.62
#2021-09-07|1068.99
#2021-09-08|1075.58
#2021-09-09|1063.89
#2021-09-10|1080.50
#2021-09-13|1072.13
#2021-09-14|1062.75
#2021-09-15|1055.32
#2021-09-16|1040.88
#2021-09-17|1045.25
#2021-09-20|1039.48
#2021-09-21|1044.38
#2021-09-22|1045.81
#2021-09-23|1063.28
#2021-09-24|1055.77
#2021-09-27|1051.63
#2021-09-28|1054.17
#2021-09-29|1050.05
#2021-09-30|1052.18
#2021-10-01|1050.08
#2021-10-04|1056.89
#2021-10-05|1056.20
#2021-10-06|1034.71
#2021-10-07|1057.38
#2021-10-08|1055.83
#2021-10-11|1063.49
#2021-10-12|1082.81
#2021-10-13|1092.86
#2021-10-14|1093.34
#2021-10-15|1097.59
#2021-10-18|1094.52
#2021-10-19|1090.42
#2021-10-20|1083.72
#2021-10-21|1072.48
#2021-10-22|1059.37
#2021-10-25|1038.21
#2021-10-26|1036.29
#2021-10-27|1027.30
#2021-10-28|1023.86
#2021-10-29|1023.44
#2021-11-01|1013.93
#2021-11-02|1016.52
#2021-11-03|1015.03
#2021-11-04|1016.98
#2021-11-05|1028.98
#2021-11-08|1065.24
#2021-11-09|1077.30
#2021-11-10|1077.70
#2021-11-11|1089.86
#2021-11-12|1083.24
#2021-11-15|1083.99
#2021-11-16|1094.47
#2021-11-17|1098.96
#2021-11-18|1089.68
#2021-11-19|1073.42
#2021-11-22|1051.41
#2021-11-23|1054.71
#2021-11-24|1062.85
#2021-11-25|1062.60
#2021-11-26|1008.26
#2021-11-29| 972.24
#2021-11-30| 970.53
#2021-12-01| 975.26
#2021-12-02| 967.62
#2021-12-03| 981.02
#2021-12-06| 972.89
#2021-12-07|1010.78
#2021-12-08|1015.26
#2021-12-09|1034.86
#2021-12-10|1018.59
#2021-12-13| 999.80
#2021-12-14| 983.13
#2021-12-15| 986.15
#2021-12-16| 985.72
#2021-12-17| 971.92
#2021-12-20| 953.27
#2021-12-21| 953.85
#2021-12-22| 958.89
#2021-12-23| 966.34
#2021-12-24| 968.05
#2021-12-27| 973.26
#2021-12-28| 979.81
#2021-12-29| 974.32
#2021-12-30| 978.87
#2021-12-31| 985.11
#2022-01-03| 980.32
#2022-01-04| 989.07
#2022-01-05| 989.56
#2022-01-06| 975.00
#2022-01-07| 976.22
#2022-01-10| 983.70
#2022-01-11| 987.86
#2022-01-12|1001.35
#2022-01-13| 999.83
#2022-01-14|1002.04
#2022-01-17| 996.87
#2022-01-18| 998.28
#2022-01-19| 992.10
#2022-01-20|1009.41
#2022-01-21|1011.14
#2022-01-24| 992.75
#2022-01-25| 979.06
#2022-01-26| 977.59
#2022-01-27| 963.08
#2022-01-28| 966.83
#2022-01-31| 978.83
#2022-02-01| 984.11
#2022-02-02| 981.19
#2022-02-03| 977.27
#2022-02-04| 991.59
#2022-02-07|1005.46
#2022-02-08|1021.98
#2022-02-09|1036.83
#2022-02-10|1049.41
#2022-02-11|1051.01
#2022-02-14|1036.06
#2022-02-15|1052.84
#2022-02-16|1065.16
#2022-02-17|1088.53
#2022-02-18|1094.77
#2022-02-21|1067.54
#2022-02-22|1050.53
#2022-02-23|1067.23
#2022-02-24|1017.38
#2022-02-25|1027.87
#2022-02-28|1019.47
#2022-03-01|1025.68
#2022-03-02|1011.91
#2022-03-03|1035.36
#2022-03-04|1004.51
#2022-03-07| 949.31
#2022-03-08| 924.24
#2022-03-09| 940.63
#2022-03-10| 956.83
#2022-03-11| 948.55
#2022-03-14| 908.52
#2022-03-15| 890.93
#2022-03-16| 936.70
#2022-03-17| 974.12
#2022-03-18| 973.00
#2022-03-21| 956.95
#2022-03-22| 955.16
#2022-03-23| 964.26
#2022-03-24| 969.12
#2022-03-25| 960.60
#2022-03-28| 969.99
#2022-03-29| 985.92
#2022-03-30|1002.99
#2022-03-31|1000.98
#2022-04-01|1004.11
#2022-04-04|1010.49
#2022-04-05|1011.47
#2022-04-06|1013.75
#2022-04-07| 988.86
#2022-04-08| 999.99
#2022-04-11| 978.15
#2022-04-12| 993.62
#2022-04-13|1005.06
#2022-04-14|1028.57
#2022-04-15|1024.88
#2022-04-18|1014.25
#2022-04-19|1015.02
#2022-04-20|1016.93
#2022-04-21|1017.71
#2022-04-22|1015.47
#2022-04-25| 981.87
#2022-04-26| 985.30
#2022-04-27| 985.84
#2022-04-28| 991.28
#2022-04-29|1009.93
#2022-05-02|1011.21
#2022-05-03|1011.35
#2022-05-04|1003.92
#2022-05-05|1002.97
#2022-05-06| 976.07
#2022-05-09| 959.63
#2022-05-10| 955.10
#2022-05-11| 953.13
#2022-05-12| 919.37
#2022-05-13| 926.42
#2022-05-16| 935.15
#2022-05-17| 948.08
#2022-05-18| 950.16
#2022-05-19| 939.27
#2022-05-20| 953.38
#2022-05-23| 958.30
#2022-05-24| 944.81
#2022-05-25| 949.95
#2022-05-26| 955.77
#2022-05-27| 965.48
#2022-05-30|1000.67
#2022-05-31|1013.38
#2022-06-01|1013.66
#2022-06-02|1008.72
#2022-06-03|1006.69
#2022-06-06|1008.72
#2022-06-07|1002.09
#2022-06-08|1012.22
#2022-06-09|1003.01
#2022-06-10| 989.22
#2022-06-13| 966.10
#2022-06-14| 961.91
#2022-06-15| 962.23
#2022-06-16| 948.63
#2022-06-17| 944.85
#2022-06-20| 941.57
#2022-06-21| 971.90
#2022-06-22| 956.69
#2022-06-23| 953.90
#2022-06-24| 970.22
#2022-06-27| 995.39
#2022-06-28|1018.08
#2022-06-29|1011.53
#2022-06-30|1006.10
#2022-07-01| 998.24
#2022-07-04| 993.02
#2022-07-05| 991.04
#2022-07-06| 979.07
#2022-07-07| 993.87
#2022-07-08| 998.93
#2022-07-11| 981.35
#2022-07-12| 971.26
#2022-07-13| 985.27
#2022-07-14| 979.73
#2022-07-15| 970.71
#2022-07-18| 978.98
#2022-07-19| 978.52
#2022-07-20| 987.09
#2022-07-21| 986.11
#2022-07-22| 991.34
#2022-07-25| 989.67
#2022-07-26| 983.64
#2022-07-27| 984.19
#2022-07-28| 987.79
#2022-07-29| 974.94
#2022-08-01| 986.44
#2022-08-02| 971.79
#2022-08-03| 971.82
#2022-08-04| 982.01
#2022-08-05| 992.58
#2022-08-08| 985.95
#2022-08-09| 990.94
#2022-08-10| 981.12
#2022-08-11|1003.66
#2022-08-12|1005.36
#2022-08-15|1008.04
#2022-08-16|1006.23
#2022-08-17|1011.07
#2022-08-18|1003.32
#2022-08-19| 996.54
#2022-08-22| 991.36
#2022-08-23| 993.50
#2022-08-24| 985.15
#2022-08-25| 994.62
#2022-08-26|1012.16
#2022-08-29| 996.27
#2022-08-30| 999.62
#2022-08-31|1007.90
#2022-09-01| 995.28
#2022-09-02| 993.58
#2022-09-05| 984.64
#2022-09-06| 983.11
#2022-09-07| 978.04
#2022-09-08| 984.51
#2022-09-09| 994.13
#2022-09-12|1001.31
#2022-09-13|1012.71
#2022-09-14|1000.51
#2022-09-15|1000.82
#2022-09-16| 994.37
#2022-09-19| 986.59
#2022-09-20| 993.39
#2022-09-21| 984.22
#2022-09-22| 970.34
#2022-09-23| 956.10
#2022-09-26| 948.64
#2022-09-27| 961.70
#2022-09-28| 935.21
#2022-09-29| 935.70
#2022-09-30| 930.16
#2022-10-03| 923.50
#2022-10-04| 938.82
#2022-10-05| 964.56
#2022-10-06| 972.41
#2022-10-07| 960.30
#2022-10-10| 929.75
#2022-10-11| 903.74
#2022-10-12| 893.49
#2022-10-13| 872.00
#2022-10-14| 872.42
#2022-10-17| 872.00
#2022-10-18| 889.73
#2022-10-19| 882.93
#2022-10-20| 874.72
#2022-10-21| 869.87
#2022-10-24| 852.69
#2022-10-25| 863.82
#2022-10-26| 876.49
#2022-10-27| 887.16
#2022-10-28| 877.37
#2022-10-31| 867.46
#2022-11-01| 893.23
#2022-11-02| 909.48
#2022-11-03| 889.82
#2022-11-04| 921.10
#2022-11-07| 927.80
#2022-11-08| 929.43
#2022-11-09| 921.86
#2022-11-10| 923.31
#2022-11-11| 958.35
#2022-11-14| 957.60
#2022-11-15| 973.17
#2022-11-16| 963.91
#2022-11-17| 957.83
#2022-11-18| 953.99
#2022-11-21| 932.06
#2022-11-22| 924.20
#2022-11-23| 920.32
#2022-11-24| 936.71
#2022-11-25| 928.60
#2022-11-28| 939.34
#2022-11-29| 967.45
#2022-11-30|1005.95
#2022-12-01| 988.94
#2022-12-02|1001.05
#2022-12-05|1022.05
#2022-12-06|1017.71
#2022-12-07|1005.74
#2022-12-08|1031.63
#2022-12-09|1032.72
#2022-12-12|1022.10
#2022-12-13|1026.22
#2022-12-14|1037.62
#2022-12-15|1025.72
#2022-12-16|1022.25
#2022-12-19|1013.33
#2022-12-20|1000.23
#2022-12-21|1011.90
#2022-12-22|1031.52
#2022-12-23|1021.18
#2022-12-26|1028.18
#2022-12-27|1035.41
#2022-12-28|1044.81
#2022-12-29|1038.09
#2022-12-30|1076.01
#2023-01-02|1075.14
#2023-01-03|1088.73
#2023-01-04|1099.29
#2023-01-05|1126.48
#2023-01-06|1074.38
#2023-01-09|1098.02
#2023-01-10|1091.15
#2023-01-11|1079.84
#2023-01-12|1075.19
#2023-01-13|1092.48
#2023-01-16|1081.80
#2023-01-17|1077.01
#2023-01-18|1080.75
#2023-01-19|1080.92
#2023-01-20|1091.34
#2023-01-23|1092.62
#2023-01-24|1096.51
#2023-01-25|1096.77
#2023-01-26|1101.29
#2023-01-27|1100.75
#2023-01-30|1080.17
#2023-01-31|1069.48
#2023-02-01|1082.60
#2023-02-02|1073.38
#2023-02-03|1069.96
#2023-02-06|1056.41
#2023-02-07|1047.50
#2023-02-08|1051.42
#2023-02-09|1062.47
#2023-02-10|1049.05
#2023-02-13|1055.02
#2023-02-14|1056.53
#2023-02-15|1045.62
#2023-02-16|1058.73
#2023-02-17|1046.14
#2023-02-20|1049.14
#2023-02-21|1039.22
#2023-02-22|1028.84
#2023-02-23|1037.72
#2023-02-24|1028.35
#2023-02-27|1038.21
#2023-02-28|1036.10
#2023-03-01|1054.42
#2023-03-02|1052.66
#2023-03-03|1063.06
#2023-03-06|1064.40
#2023-03-07|1064.55
#2023-03-08|1053.82
#2023-03-09|1040.13
#2023-03-10|1020.18
#2023-03-13|1021.71
#2023-03-14| 993.66
#2023-03-15|1002.24
#2023-03-16| 989.83
#2023-03-17|1006.27
#2023-03-20| 975.73
#2023-03-21| 996.38
#2023-03-22|1015.53
#2023-03-23|1020.58
#2023-03-24|1007.55
#2023-03-27| 984.39
#2023-03-28| 987.57
#2023-03-29| 992.13
#2023-03-30| 998.82
#2023-03-31|1016.39
#2023-04-03|1017.54
#2023-04-04|1013.31
#2023-04-05|1011.44
#2023-04-06|1010.65
#2023-04-07|1011.68
#2023-04-10|1009.73
#2023-04-11|1015.33
#2023-04-12|1000.52
#2023-04-13| 996.77
#2023-04-14| 995.70
#2023-04-17|1009.49
#2023-04-18|1007.39
#2023-04-19|1009.90
#2023-04-20|1005.66
#2023-04-21| 992.31
#2023-04-24| 988.43
#2023-04-25| 967.84
#2023-04-26| 978.97
#2023-04-27| 983.10
#2023-04-28| 985.70
#2023-05-01| 985.71
#2023-05-02| 989.65
#2023-05-03| 984.90
#2023-05-04| 972.03
#2023-05-05| 975.77
#2023-05-08| 971.28
#2023-05-09| 958.76
#2023-05-10| 962.93
#2023-05-11| 960.79
#2023-05-12| 959.67
#2023-05-15| 964.15
#2023-05-16| 965.39
#2023-05-17| 953.04
#2023-05-18| 966.38
#2023-05-19| 957.54
#2023-05-22| 970.79
#2023-05-23| 963.80
#2023-05-24| 949.28
#2023-05-25| 939.86
#2023-05-26| 941.27
#2023-05-29| 944.46
#2023-05-30| 939.08
#2023-05-31| 944.20
#2023-06-01| 934.42
#2023-06-02| 966.23
#2023-06-05| 975.16
#2023-06-06| 973.56
#2023-06-07| 973.68
#2023-06-08| 989.27
#2023-06-09| 993.85
#2023-06-12|1002.30
#2023-06-13|1013.61
#2023-06-14|1004.47
#2023-06-15|1016.30
#2023-06-16|1024.35
#2023-06-19|1020.13
#2023-06-20|1005.87
#2023-06-21| 997.45
#2023-06-22| 992.30
#2023-06-23| 985.80
#2023-06-26| 979.17
#2023-06-27| 976.64
#2023-06-28| 991.15
#2023-06-29| 984.43
#2023-06-30| 983.34
#2023-07-03|1002.15
#2023-07-04|1009.58
#2023-07-05| 993.79
#2023-07-06| 978.44
#2023-07-07| 964.79
#2023-07-10| 972.82
#2023-07-11| 994.40
#2023-07-12|1001.57
#2023-07-13|1018.25
#2023-07-14|1016.52
#2023-07-17|1016.71
#2023-07-18|1013.07
#2023-07-19|1007.65
#2023-07-20|1012.06
#2023-07-21|1008.49
#2023-07-24| 996.64
#2023-07-25|1022.87
#2023-07-26|1026.28
#2023-07-27|1043.42
#2023-07-28|1049.93
#2023-07-31|1067.34
#2023-08-01|1078.16
#2023-08-02|1055.87
#2023-08-03|1043.25
#2023-08-04|1056.90
#2023-08-07|1054.98
#2023-08-08|1048.68
#2023-08-09|1060.39
#2023-08-10|1070.99
#2023-08-11|1066.68
#2023-08-14|1051.43
#2023-08-15|1039.27
#2023-08-16|1036.78
#2023-08-17|1030.76
#2023-08-18|1007.65
#2023-08-21| 995.10
#2023-08-22|1008.12
#2023-08-23|1016.00
#2023-08-24|1040.40
#2023-08-25|1027.97
#2023-08-28|1021.00
#2023-08-29|1029.01
#2023-08-30|1025.65
#2023-08-31|1024.35
#2023-09-01|1025.74
#2023-09-04|1053.80
#2023-09-05|1017.37
#2023-09-06|1013.80
#2023-09-07| 994.93
#2023-09-08| 993.67
#2023-09-11| 993.00
#2023-09-12| 985.00
#2023-09-13| 983.31
#2023-09-14| 980.74
#2023-09-15| 983.42
#2023-09-18| 979.30
#2023-09-19| 973.54
#2023-09-20| 964.69
#2023-09-21| 961.63
#2023-09-22| 974.42
#2023-09-25| 955.68
#2023-09-26| 952.25
#2023-09-27| 956.93
#2023-09-28| 941.43
#2023-09-29| 956.09
#2023-10-02| 953.91
#2023-10-03| 936.22
#2023-10-04| 915.01
#2023-10-05| 918.47
#2023-10-06| 923.36
#2023-10-09| 916.45
#2023-10-10| 925.42
#2023-10-11| 930.44
#2023-10-12| 943.11
#2023-10-13| 920.64
#2023-10-16| 899.65
#2023-10-17| 904.66
#2023-10-18| 900.44
#2023-10-19| 886.94
#2023-10-20| 877.57
#2023-10-23| 875.28
#2023-10-24| 882.85
#2023-10-25| 894.41
#2023-10-26| 889.67
#2023-10-27| 904.16
#2023-10-30| 908.75
#2023-10-31| 892.53
#2023-11-01| 877.73
#2023-11-02| 880.60
#2023-11-03| 893.97
#2023-11-06| 912.74
#2023-11-07| 902.61
#2023-11-08| 901.73
#2023-11-09| 898.17
#2023-11-10| 890.17
#2023-11-13| 899.84
#2023-11-14| 901.04
#2023-11-15| 921.81
#2023-11-16| 921.88
#2023-11-17| 923.71
#2023-11-20| 937.13
#2023-11-21| 935.68
#2023-11-22| 920.40
#2023-11-23| 938.31
#2023-11-24| 933.12
#2023-11-27| 935.53
#2023-11-28| 930.41
#2023-11-29| 922.93
#2023-11-30| 923.07
#2023-12-01| 913.06
#2023-12-04| 909.39
#2023-12-05| 895.01
#2023-12-06| 899.92
#2023-12-07| 898.00
#2023-12-08| 902.91
#2023-12-11| 896.71
#2023-12-12| 903.39
#2023-12-13| 896.35
#2023-12-14| 903.02
#2023-12-15| 916.30
#2023-12-18| 905.10
#2023-12-19| 900.82
#2023-12-20| 899.92
#2023-12-21| 904.40
#2023-12-22| 905.52
#2023-12-25| 906.49
#2023-12-26| 908.02
#2023-12-27| 910.37
#2023-12-28| 931.79
#2023-12-29| 935.51
#2024-01-01| 935.11
#2024-01-02| 939.61
#2024-01-03| 940.75
#2024-01-04| 949.52
#2024-01-05| 955.67
#2024-01-08| 944.59
#2024-01-09| 949.74
#2024-01-10| 948.86
#2024-01-11| 944.35
#2024-01-12| 950.82
#2024-01-15| 947.04
#2024-01-16| 937.18
#2024-01-17| 911.29
#2024-01-18| 918.08
#2024-01-19| 915.55
#2024-01-22| 896.24
#2024-01-23| 905.56
#2024-01-24| 930.45
#2024-01-25| 937.80
#2024-01-26| 935.23
#2024-01-29| 954.25
#2024-01-30| 928.52
#2024-01-31| 921.63
#2024-02-01| 931.88
#2024-02-02| 939.58
#2024-02-05| 933.92
#2024-02-06| 958.64
#2024-02-07| 957.19
#2024-02-08| 960.09
#2024-02-09| 959.43
#2024-02-12| 957.33
#2024-02-13| 958.01
#2024-02-14| 972.15
#2024-02-15| 971.96
#2024-02-16| 990.80
#2024-02-19| 992.02
#2024-02-20| 994.00
#2024-02-21|1002.69
#2024-02-22|1037.60
#2024-02-23|1052.22
#2024-02-26|1054.39
#2024-02-27|1050.99
#2024-02-28|1024.72
#2024-02-29|1038.82
#2024-03-01|1034.35
#2024-03-04|1024.34
#2024-03-05|1002.39
#2024-03-06|1007.30
#2024-03-07|1009.16
#2024-03-08|1024.18
#2024-03-11|1029.26
#2024-03-12|1040.32
#2024-03-13|1035.13
#2024-03-14|1045.45
#2024-03-15|1033.46
#2024-03-18|1029.35
#2024-03-19|1022.66
#2024-03-20|1023.91
#2024-03-21|1044.58
#2024-03-22|1040.47
#2024-03-25|1034.35
#2024-03-26|1033.64
#2024-03-27|1028.16
#2024-03-28|1030.73
#2024-03-29|1031.24
#2024-04-01|1034.79
#2024-04-02|1069.49
#2024-04-03|1067.91
#2024-04-04|1068.30
#2024-04-05|1059.29
#2024-04-08|1058.24
#2024-04-09|1071.99
#2024-04-10|1077.42
#2024-04-11|1078.15
#2024-04-12|1081.05
#2024-04-15|1075.66
#2024-04-16|1049.53
#2024-04-17|1048.31
#2024-04-18|1056.15
#2024-04-19|1039.50
#2024-04-22|1042.69
#2024-04-23|1067.55
#2024-04-24|1085.87
#2024-04-25|1075.40
#2024-04-26|1101.83
#2024-04-29|1080.31
#2024-04-30|1076.64
#2024-05-01|1076.46
#2024-05-02|1087.70
#2024-05-03|1105.39
#2024-05-06|1126.24
#2024-05-07|1118.95
#2024-05-08|1111.98
#2024-05-09|1105.17
#2024-05-10|1128.43
#2024-05-13|1137.47
#2024-05-14|1137.80
#2024-05-15|1139.29
#2024-05-16|1155.76
#2024-05-17|1164.49
#2024-05-20|1164.24
#2024-05-21|1156.97
#2024-05-22|1140.24
#2024-05-23|1115.98
#2024-05-24|1100.95
#2024-05-27|1119.20
#2024-05-28|1117.26
#2024-05-29|1090.85
#2024-05-30|1085.74
#2024-05-31|1072.38
#2024-06-03|1094.39
#2024-06-04|1090.66
#2024-06-05|1090.47
#2024-06-06|1102.47
#2024-06-07|1093.65
#2024-06-10|1088.77
#2024-06-11|1090.45
#2024-06-12|1077.42
#2024-06-13|1079.36
#2024-06-14|1080.36
#2024-06-17|1073.20
#2024-06-18|1071.95
#2024-06-19|1087.02
#2024-06-20|1079.57
#2024-06-21|1070.81
#2024-06-24|1065.15
#2024-06-25|1072.51
#2024-06-26|1065.30
#2024-06-27|1051.64
#2024-06-28|1052.41
#2024-07-01|1052.06
#2024-07-02|1043.23
#2024-07-03|1053.71
#2024-07-04|1075.24
#2024-07-05|1061.89
#2024-07-08|1059.50
#2024-07-09|1056.94
#2024-07-10|1060.09
#2024-07-11|1065.40
#2024-07-12|1069.95
#2024-07-15|1058.85
#2024-07-16|1042.76
#2024-07-17|1040.67
#2024-07-18|1026.46
#2024-07-19| 998.69
#2024-07-22|1020.65
#2024-07-23|1020.72
#2024-07-24|1020.74
#2024-07-25|1004.13
#2024-07-26|1003.11
#2024-07-29| 999.45
#2024-07-30| 986.64
#2024-07-31|1002.45
#2024-08-01| 986.32
#2024-08-02| 963.92
#2024-08-05| 937.09
#2024-08-06| 940.94
#2024-08-07| 973.25
#2024-08-08| 956.66
#2024-08-09| 970.08
#2024-08-12| 976.25
#2024-08-13| 973.55
#2024-08-14| 966.37
#2024-08-15| 960.35
#2024-08-16| 978.44
#2024-08-19| 983.43
#2024-08-20| 984.05
#2024-08-21| 989.73
#2024-08-22|1003.52
#2024-08-23| 992.42
#2024-08-26|1005.07
#2024-08-27|1042.47
#2024-08-28|1038.70
#2024-08-29|1044.51
#2024-08-30|1049.95
#2024-09-02|1049.50
#2024-09-03|1050.75
#2024-09-04|1049.65
#2024-09-05|1061.30
#2024-09-06|1061.25
#2024-09-09|1049.04
#2024-09-10|1055.62
#2024-09-11|1053.79
#2024-09-12|1054.47
#2024-09-13|1058.43
#2024-09-16|1064.63
#2024-09-17|1063.13
#2024-09-18|1063.08
#2024-09-19|1082.55
#2024-09-20|1096.67
#2024-09-23|1101.74
#2024-09-24|1129.35
#2024-09-25|1129.14
#2024-09-26|1169.42
#2024-09-27|1245.11
#2024-09-30|1275.95
#2024-10-01|1274.16
#2024-10-02|1297.42
#2024-10-03|1277.46
#2024-10-04|1306.59
#2024-10-07|1310.57
#2024-10-08|1223.45
#2024-10-09|1200.61
#2024-10-10|1254.80
#2024-10-11|1255.84
#2024-10-14|1243.59
#2024-10-15|1196.18
#2024-10-16|1190.69
#2024-10-17|1175.28
#2024-10-18|1222.45
#2024-10-21|1197.91
#2024-10-22|1195.48
#2024-10-23|1208.46
#2024-10-24|1202.87
#2024-10-25|1209.68
#2024-10-28|1215.77
#2024-10-29|1231.14
#2024-10-30|1221.99
#2024-10-31|1228.10
#2024-11-01|1228.39
#2024-11-04|1254.70
#2024-11-05|1283.66
#2024-11-06|1266.00
#2024-11-07|1273.19
#2024-11-08|1281.37
#2024-11-11|1263.23
#2024-11-12|1238.37
#2024-11-13|1215.14
#2024-11-14|1199.50
#2024-11-15|1196.26
#2024-11-18|1209.56
#2024-11-19|1252.80
#2024-11-20|1245.18
#2024-11-21|1249.53
#2024-11-22|1252.15
#2024-11-25|1255.23
#2024-11-26|1255.84
#2024-11-27|1263.40
#2024-11-28|1254.99
#2024-11-29|1267.93
#2024-12-02|1275.88
#2024-12-03|1291.77
#2024-12-04|1306.60
#2024-12-05|1286.38
#2024-12-06|1329.78
#2024-12-09|1386.35
#2024-12-10|1369.05
#2024-12-11|1361.34
#2024-12-12|1389.65
#2024-12-13|1365.01
#2024-12-16|1353.71
#2024-12-17|1357.01
#2024-12-18|1369.61
#2024-12-19|1343.90
#2024-12-20|1333.52
#2024-12-23|1351.57
#2024-12-24|1357.87
#2024-12-25|1358.48
#2024-12-26|1361.05
#2024-12-27|1356.02
#2024-12-30|1327.21
#2024-12-31|1326.44
#2025-01-01|1327.45
#2025-01-02|1307.28
#2025-01-03|1299.02
#2025-01-06|1297.59
#2025-01-07|1285.04
#2025-01-08|1277.21
#2025-01-09|1259.73
#2025-01-10|1244.24
#2025-01-13|1222.32
#2025-01-14|1244.32
#2025-01-15|1248.18
#2025-01-16|1254.23
#2025-01-17|1262.01
#2025-01-20|1279.49
#2025-01-21|1283.94
#2025-01-22|1267.83
#2025-01-23|1255.45
#2025-01-24|1292.62
#2025-01-27|1293.42
#2025-01-28|1294.52
#2025-01-29|1299.63
#2025-01-30|1297.43
#2025-01-31|1294.02
#2025-02-03|1299.78
#2025-02-04|1326.26
#2025-02-05|1282.98
#2025-02-06|1283.24
#2025-02-07|1271.00
#2025-02-10|1280.50
#2025-02-11|1241.09
#2025-02-12|1243.93
#2025-02-13|1264.17
#2025-02-14|1297.76
#2025-02-17|1279.90
#2025-02-18|1274.38
#2025-02-19|1275.05
#2025-02-20|1259.22
#2025-02-21|1259.26
#2025-02-24|1271.38
#2025-02-25|1187.77
#2025-02-26|1214.76
#2025-02-27|1195.41
#2025-02-28|1155.04
#2025-03-03|1169.57
#2025-03-04|1175.58
#2025-03-05|1215.64
#2025-03-06|1246.22
#2025-03-07|1265.42
#2025-03-10|1237.52
#2025-03-11|1242.52
#2025-03-12|1215.83
#2025-03-13|1196.88
#2025-03-14|1222.44
#2025-03-17|1237.13
#2025-03-18|1274.43
#2025-03-19|1280.30
#2025-03-20|1260.84
#2025-03-21|1249.79
#2025-03-24|1256.20
#2025-03-25|1245.99
#2025-03-26|1244.23
#2025-03-27|1253.58
#2025-03-28|1239.56
#2025-03-31|1228.30
#2025-04-01|1234.69
#2025-04-02|1237.06
#2025-04-03|1238.45
#2025-04-04|1227.82
#2025-04-07|1147.19
#2025-04-08|1163.76
#2025-04-09|1157.71
#2025-04-10|1187.72
#2025-04-11|1218.97
#2025-04-14|1224.03
#2025-04-15|1245.92
#2025-04-16|1249.61
#2025-04-17|1255.67
#2025-04-18|1258.48
#2025-04-21|1260.09
#2025-04-22|1253.10
#2025-04-23|1260.61
#2025-04-24|1259.88
#2025-04-25|1237.32
#2025-04-28|1242.56
#2025-04-29|1242.77
#2025-04-30|1246.33
#2025-05-01|1246.26
#2025-05-02|1268.37
#2025-05-05|1300.47
#2025-05-06|1279.36
#2025-05-07|1279.36
#2025-05-08|1249.92
#2025-05-09|1244.32
#2025-05-12|1281.60
#2025-05-13|1282.41
#2025-05-14|1284.21
#2025-05-15|1285.04
#2025-05-16|1285.86
#2025-05-19|1283.65
#2025-05-20|1274.73
#2025-05-21|1278.37
#2025-05-22|1271.59
#2025-05-23|1282.07
#2025-05-26|1284.72
#2025-05-27|1278.16
#2025-05-28|1276.98
#2025-05-29|1277.85
#2025-05-30|1267.37
#2025-06-02|1274.88
#2025-06-03|1269.34
#2025-06-04|1277.49
#2025-06-05|1282.94
#2025-06-06|1283.53
#2025-06-09|1303.12
#2025-06-10|1301.36
#2025-06-11|1305.99
#2025-06-12|1286.09
#2025-06-13|1263.08
#2025-06-16|1262.90
#2025-06-17|1261.63
#2025-06-18|1256.64
#2025-06-19|1228.98
#2025-06-20|1235.46
#2025-06-23|1224.57
#2025-06-24|1261.94
#2025-06-25|1278.77
#2025-06-26|1293.13
#2025-06-27|1295.29
#2025-06-30|1288.64
#2025-07-01|1297.65
#2025-07-02|1296.57
#2025-07-03|1290.40
#2025-07-04|1279.66
#2025-07-07|1271.19
#2025-07-08|1277.16
#2025-07-09|1281.88
#2025-07-10|1280.07
#2025-07-11|1282.19
#2025-07-14|1279.54
#2025-07-15|1286.06
#2025-07-16|1279.05
#2025-07-17|1270.04
#2025-07-18|1274.91
#2025-07-21|1273.99
#2025-07-22|1267.31
#2025-07-23|1277.92
#2025-07-24|1279.69
#2025-07-25|1271.84
#2025-07-28|1258.11
#2025-07-29|1255.27
#2025-07-30|1249.37
#2025-07-31|1237.15
#2025-08-01|1224.90
#2025-08-04|1229.48
#2025-08-05|1232.30
#2025-08-06|1232.77
#2025-08-07|1234.41
#2025-08-08|1224.89
#2025-08-11|1235.69
#2025-08-12|1239.56
#2025-08-13|1260.70
#2025-08-14|1256.68
#2025-08-15|1259.63
#2025-08-18|1269.90
#2025-08-19|1277.29
#2025-08-20|1288.18
#2025-08-21|1282.08
#2025-08-22|1272.37
#2025-08-25|1283.40
#2025-08-26|1268.57
#2025-08-27|1262.33
#2025-08-28|1246.81
#2025-08-29|1231.35
#2025-09-01|1237.92
#2025-09-02|1233.87
#2025-09-03|1241.54
#2025-09-04|1242.28
#2025-09-05|1247.28
#2025-09-08|1256.20
#2025-09-09|1256.05
#2025-09-10|1254.34
#2025-09-11|1245.63
#2025-09-12|1249.92
#2025-09-15|1247.55
#2025-09-16|1259.35
#2025-09-17|1272.54
#2025-09-18|1263.26
#2025-09-19|1259.72
#2025-09-22|1253.71
#2025-09-23|1243.73
#2025-09-24|1236.35
#2025-09-25|1230.10
#2025-09-26|1214.17
#2025-09-29|1224.15
#2025-09-30|1218.93
#2025-10-01|1221.74
#2025-10-02|1220.30
#2025-10-03|1222.98
#2025-10-06|1219.14
#2025-10-07|1222.50
#2025-10-08|1212.40
#2025-10-09|1221.91
#2025-10-10|1223.32
#2025-10-13|1218.19
#2025-10-14|1207.98
#2025-10-15|1241.76
#2025-10-16|1251.54
#2025-10-17|1245.13
#2025-10-20|1255.80
#2025-10-21|1251.48
#2025-10-22|1252.93
#2025-10-23|1241.41
#2025-10-24|1239.40
#2025-10-27|1239.49
#2025-10-28|1233.90
#2025-10-29|1238.36
#2025-10-30|1229.61
#2025-10-31|1217.47
#2025-11-03|1220.01
#2025-11-04|1212.47
#2025-11-05|1213.79
#2025-11-06|1209.91
#2025-11-07|1194.62
#2025-11-10|1208.79
#2025-11-11|1218.11
#2025-11-12|1223.78
#2025-11-13|1223.10
#2025-11-14|1213.88
#2025-11-17|1212.28
#2025-11-18|1194.84
#2025-11-19|1198.58
#2025-11-20|1204.42
#2025-11-21|1191.44
#2025-11-24|1192.64
#2025-11-25|1192.59
#2025-11-26|1205.64
#2025-11-27|1205.91
#2025-11-28|1205.91
#2025-12-01|1212.20
#2025-12-02|1201.09
#2025-12-03|1189.56
#2025-12-04|1178.72
#2025-12-05|1171.00
#2025-12-08|1144.38
#2025-12-09|1141.81
#2025-12-10|1133.12
#2025-12-11|1134.56
#2025-12-12|1147.24
#2025-12-15|1151.70
#2025-12-16|1146.38
#2025-12-17|1151.61
#2025-12-18|1158.36
#2025-12-19|1173.48
#2025-12-22|1184.36
#2025-12-23|1180.40
#2025-12-24|1176.49
#2025-12-25|1175.82
#2025-12-26|1175.00
#2025-12-29|1176.42
#2025-12-30|1167.62
#2025-12-31|1172.90
#2026-01-01|1174.35
#2026-01-02|1177.65
#2026-01-05|1171.35
#2026-01-06|1174.98
#2026-01-07|1172.10
#2026-01-08|1159.49
#2026-01-09|1147.96
#2026-01-12|1154.08
#2026-01-13|1143.94
#2026-01-14|1149.10
#2026-01-15|1146.91
#2026-01-16|1139.42
#2026-01-19|1147.99
#2026-01-20|1142.28
#2026-01-21|1147.36
#2026-01-22|1152.51
#2026-01-23|1128.98
#2026-01-26|1130.80
#2026-01-27|1139.46
#2026-01-28|1133.09
#2026-01-29|1124.93
#2026-01-30|1121.95
#2026-02-02|1124.51
#2026-02-03|1159.22
#2026-02-04|1165.10
#2026-02-05|1171.88
#2026-02-06|1165.69
#2026-02-09|1182.07
#2026-02-10|1187.50
#2026-02-11|1187.55
#2026-02-12|1182.82
#2026-02-13|1173.74
#2026-02-16|1173.36
#2026-02-17|1175.18
#2026-02-18|1176.86
#2026-02-19|1167.18
#2026-02-20|1160.58
#2026-02-23|1162.56
#2026-02-24|1153.55
#2026-02-25|1162.68
#2026-02-26|1161.07
#2026-02-27|1144.84
#2026-03-02|1087.22
#2026-03-03|1074.43
#2026-03-04|1036.56
#2026-03-05|1045.37
#2026-03-06|1035.53
#2026-03-09|1000.57
#2026-03-10|1025.43
#2026-03-11|1027.57
#2026-03-12|1020.70
#2026-03-13| 991.80
#2026-03-16|1001.82
#2026-03-17|1011.19
#2026-03-18|1019.47
#2026-03-19| 983.22
#2026-03-20| 978.88
#2026-03-23| 941.20
#2026-03-24| 971.16
#2026-03-25| 982.60
#2026-03-26| 966.38
#2026-03-27| 946.04
#2026-03-30| 919.88
#2026-03-31| 917.03
#2026-04-01| 952.70
#2026-04-02| 955.72