Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020LM |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 403.36 |
| 2001-04-02 | 395.26 |
| 2001-04-03 | 390.96 |
| 2001-04-04 | 382.69 |
| 2001-04-05 | 381.57 |
| 2001-04-06 | 384.62 |
| 2001-04-09 | 375.92 |
| 2001-04-10 | 370.00 |
| 2001-04-11 | 374.40 |
| 2001-04-12 | 382.28 |
| 2001-04-13 | . |
| 2001-04-16 | 378.35 |
| 2001-04-17 | 377.33 |
| 2001-04-18 | 382.60 |
| 2001-04-19 | 388.15 |
| 2001-04-20 | 387.99 |
| 2001-04-23 | 391.42 |
| 2001-04-24 | 390.52 |
| 2001-04-25 | 384.90 |
| 2001-04-26 | 381.27 |
| 2001-04-27 | 377.29 |
| 2001-04-30 | 375.87 |
| 2001-05-01 | 375.96 |
| 2001-05-02 | 381.92 |
| 2001-05-03 | 383.89 |
| 2001-05-04 | 377.82 |
| 2001-05-07 | 373.64 |
| 2001-05-08 | 370.47 |
| 2001-05-09 | 373.28 |
| 2001-05-10 | 369.50 |
| 2001-05-11 | 368.47 |
| 2001-05-14 | 365.60 |
| 2001-05-15 | 368.53 |
| 2001-05-16 | 368.76 |
| 2001-05-17 | 378.29 |
| 2001-05-18 | 380.69 |
| 2001-05-21 | 375.04 |
| 2001-05-22 | 377.04 |
| 2001-05-23 | 386.94 |
| 2001-05-24 | 389.27 |
| 2001-05-25 | 386.93 |
| 2001-05-28 | . |
| 2001-05-29 | 385.18 |
| 2001-05-30 | 383.15 |
| 2001-05-31 | 377.97 |
| 2001-06-01 | 375.25 |
| 2001-06-04 | 375.93 |
| 2001-06-05 | 377.75 |
| 2001-06-06 | 381.30 |
| 2001-06-07 | 384.74 |
| 2001-06-08 | 389.90 |
| 2001-06-11 | 390.02 |
| 2001-06-12 | 388.94 |
| 2001-06-13 | 386.36 |
| 2001-06-14 | 375.96 |
| 2001-06-15 | 376.76 |
| 2001-06-18 | 374.44 |
| 2001-06-19 | 371.64 |
| 2001-06-20 | 370.90 |
| 2001-06-21 | 373.11 |
| 2001-06-22 | 370.55 |
| 2001-06-25 | 371.45 |
| 2001-06-26 | 366.63 |
| 2001-06-27 | 368.55 |
| 2001-06-28 | 364.71 |
| 2001-06-29 | 368.54 |
| 2001-07-02 | 366.64 |
| 2001-07-03 | 365.58 |
| 2001-07-04 | . |
| 2001-07-05 | 361.38 |
| 2001-07-06 | 360.17 |
| 2001-07-09 | 353.24 |
| 2001-07-10 | 351.00 |
| 2001-07-11 | 341.20 |
| 2001-07-12 | 343.60 |
| 2001-07-13 | 334.89 |
| 2001-07-16 | 330.44 |
| 2001-07-17 | 328.65 |
| 2001-07-18 | 324.25 |
| 2001-07-19 | 322.90 |
| 2001-07-20 | 324.05 |
| 2001-07-23 | 320.53 |
| 2001-07-24 | 318.68 |
| 2001-07-25 | 321.46 |
| 2001-07-26 | 329.33 |
| 2001-07-27 | 332.96 |
| 2001-07-30 | 330.84 |
| 2001-07-31 | 334.55 |
| 2001-08-01 | 336.59 |
| 2001-08-02 | 341.50 |
| 2001-08-03 | 340.47 |
| 2001-08-06 | 337.01 |
| 2001-08-07 | 336.39 |
| 2001-08-08 | 337.46 |
| 2001-08-09 | 329.22 |
| 2001-08-10 | 327.82 |
| 2001-08-13 | 327.84 |
| 2001-08-14 | 333.12 |
| 2001-08-15 | 336.34 |
| 2001-08-16 | 336.41 |
| 2001-08-17 | 335.90 |
| 2001-08-20 | 329.69 |
| 2001-08-21 | 330.74 |
| 2001-08-22 | 324.61 |
| 2001-08-23 | 322.02 |
| 2001-08-24 | 318.13 |
| 2001-08-27 | 322.48 |
| 2001-08-28 | 320.40 |
| 2001-08-29 | 319.56 |
| 2001-08-30 | 318.97 |
| 2001-08-31 | 314.39 |
| 2001-09-03 | . |
| 2001-09-04 | 317.38 |
| 2001-09-05 | 314.16 |
| 2001-09-06 | 311.81 |
| 2001-09-07 | 308.04 |
| 2001-09-10 | 305.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 256.91 |
| 2001-09-18 | 258.56 |
| 2001-09-19 | 258.22 |
| 2001-09-20 | 252.41 |
| 2001-09-21 | 244.40 |
| 2001-09-24 | 247.68 |
| 2001-09-25 | 243.43 |
| 2001-09-26 | 246.21 |
| 2001-09-27 | 250.66 |
| 2001-09-28 | 257.47 |
| 2001-10-01 | 256.59 |
| 2001-10-02 | 253.93 |
| 2001-10-03 | 253.87 |
| 2001-10-04 | 259.48 |
| 2001-10-05 | 260.88 |
| 2001-10-08 | 254.26 |
| 2001-10-09 | 260.43 |
| 2001-10-10 | 261.07 |
| 2001-10-11 | 268.12 |
| 2001-10-12 | 267.41 |
| 2001-10-15 | 265.72 |
| 2001-10-16 | 267.59 |
| 2001-10-17 | 269.94 |
| 2001-10-18 | 265.59 |
| 2001-10-19 | 266.73 |
| 2001-10-22 | 268.70 |
| 2001-10-23 | 270.41 |
| 2001-10-24 | 275.81 |
| 2001-10-25 | 275.14 |
| 2001-10-26 | 274.46 |
| 2001-10-29 | 274.90 |
| 2001-10-30 | 271.71 |
| 2001-10-31 | 270.90 |
| 2001-11-01 | 272.72 |
| 2001-11-02 | 272.51 |
| 2001-11-05 | 276.45 |
| 2001-11-06 | 277.61 |
| 2001-11-07 | 279.56 |
| 2001-11-08 | 283.30 |
| 2001-11-09 | 284.53 |
| 2001-11-12 | 288.34 |
| 2001-11-13 | 286.49 |
| 2001-11-14 | 292.26 |
| 2001-11-15 | 299.45 |
| 2001-11-16 | 301.18 |
| 2001-11-19 | 304.41 |
| 2001-11-20 | 298.23 |
| 2001-11-21 | 300.65 |
| 2001-11-22 | . |
| 2001-11-23 | 306.58 |
| 2001-11-26 | 311.84 |
| 2001-11-27 | 309.46 |
| 2001-11-28 | 299.26 |
| 2001-11-29 | 298.98 |
| 2001-11-30 | 300.03 |
| 2001-12-03 | 306.16 |
| 2001-12-04 | 308.86 |
| 2001-12-05 | 317.52 |
| 2001-12-06 | 321.36 |
| 2001-12-07 | 326.97 |
| 2001-12-10 | 321.31 |
| 2001-12-11 | 318.41 |
| 2001-12-12 | 323.74 |
| 2001-12-13 | 319.67 |
| 2001-12-14 | 320.40 |
| 2001-12-17 | 314.22 |
| 2001-12-18 | 308.48 |
| 2001-12-19 | 306.18 |
| 2001-12-20 | 311.32 |
| 2001-12-21 | 303.97 |
| 2001-12-24 | 303.86 |
| 2001-12-25 | . |
| 2001-12-26 | 310.10 |
| 2001-12-27 | 308.71 |
| 2001-12-28 | 313.02 |
| 2001-12-31 | 318.37 |
| 2002-01-01 | . |
| 2002-01-02 | 318.28 |
| 2002-01-03 | 317.38 |
| 2002-01-04 | 323.09 |
| 2002-01-07 | 329.25 |
| 2002-01-08 | 325.70 |
| 2002-01-09 | 326.39 |
| 2002-01-10 | 325.88 |
| 2002-01-11 | 320.33 |
| 2002-01-14 | 321.95 |
| 2002-01-15 | 317.19 |
| 2002-01-16 | 313.61 |
| 2002-01-17 | 315.77 |
| 2002-01-18 | 317.20 |
| 2002-01-21 | . |
| 2002-01-22 | 320.76 |
| 2002-01-23 | 324.00 |
| 2002-01-24 | 328.40 |
| 2002-01-25 | 335.82 |
| 2002-01-28 | 341.75 |
| 2002-01-29 | 338.89 |
| 2002-01-30 | 332.84 |
| 2002-01-31 | 336.01 |
| 2002-02-01 | 333.78 |
| 2002-02-04 | 331.21 |
| 2002-02-05 | 332.29 |
| 2002-02-06 | 332.45 |
| 2002-02-07 | 330.63 |
| 2002-02-08 | 334.34 |
| 2002-02-11 | 335.70 |
| 2002-02-12 | 335.96 |
| 2002-02-13 | 335.91 |
| 2002-02-14 | 344.37 |
| 2002-02-15 | 348.99 |
| 2002-02-18 | . |
| 2002-02-19 | 356.06 |
| 2002-02-20 | 351.19 |
| 2002-02-21 | 348.91 |
| 2002-02-22 | 346.37 |
| 2002-02-25 | 340.21 |
| 2002-02-26 | 343.85 |
| 2002-02-27 | 350.03 |
| 2002-02-28 | 351.24 |
| 2002-03-01 | 352.61 |
| 2002-03-04 | 359.45 |
| 2002-03-05 | 362.57 |
| 2002-03-06 | 364.14 |
| 2002-03-07 | 366.00 |
| 2002-03-08 | 368.05 |
| 2002-03-11 | 373.73 |
| 2002-03-12 | 382.88 |
| 2002-03-13 | 381.11 |
| 2002-03-14 | 381.32 |
| 2002-03-15 | 381.41 |
| 2002-03-18 | 384.34 |
| 2002-03-19 | 385.90 |
| 2002-03-20 | 388.31 |
| 2002-03-21 | 388.21 |
| 2002-03-22 | 393.11 |
| 2002-03-25 | 392.29 |
| 2002-03-26 | 390.95 |
| 2002-03-27 | 393.53 |
| 2002-03-28 | 397.77 |
| 2002-03-29 | . |
| 2002-04-01 | 392.94 |
| 2002-04-02 | 396.55 |
| 2002-04-03 | 400.09 |
| 2002-04-04 | 398.38 |
| 2002-04-05 | 399.54 |
| 2002-04-08 | 395.91 |
| 2002-04-09 | 387.48 |
| 2002-04-10 | 380.62 |
| 2002-04-11 | 384.60 |
| 2002-04-12 | 388.17 |
| 2002-04-15 | 395.23 |
| 2002-04-16 | 397.63 |
| 2002-04-17 | 411.51 |
| 2002-04-18 | 411.48 |
| 2002-04-19 | 414.09 |
| 2002-04-22 | 414.82 |
| 2002-04-23 | 412.86 |
| 2002-04-24 | 408.30 |
| 2002-04-25 | 398.45 |
| 2002-04-26 | 399.72 |
| 2002-04-29 | 392.07 |
| 2002-04-30 | 388.64 |
| 2002-05-01 | 388.64 |
| 2002-05-02 | 389.16 |
| 2002-05-03 | 393.12 |
| 2002-05-06 | 382.61 |
| 2002-05-07 | 385.40 |
| 2002-05-08 | 390.43 |
| 2002-05-09 | 391.60 |
| 2002-05-10 | 386.39 |
| 2002-05-13 | 385.30 |
| 2002-05-14 | 390.79 |
| 2002-05-15 | 399.15 |
| 2002-05-16 | 398.66 |
| 2002-05-17 | 404.77 |
| 2002-05-20 | 398.68 |
| 2002-05-21 | 388.78 |
| 2002-05-22 | 393.35 |
| 2002-05-23 | 388.41 |
| 2002-05-24 | 391.39 |
| 2002-05-27 | . |
| 2002-05-28 | 387.99 |
| 2002-05-29 | 383.42 |
| 2002-05-30 | 379.04 |
| 2002-05-31 | 373.62 |
| 2002-06-03 | 374.26 |
| 2002-06-04 | 376.74 |
| 2002-06-05 | 380.44 |
| 2002-06-06 | 382.48 |
| 2002-06-07 | 376.97 |
| 2002-06-10 | 382.02 |
| 2002-06-11 | 383.74 |
| 2002-06-12 | 383.91 |
| 2002-06-13 | 388.04 |
| 2002-06-14 | 381.60 |
| 2002-06-17 | 377.56 |
| 2002-06-18 | 376.44 |
| 2002-06-19 | 364.60 |
| 2002-06-20 | 365.07 |
| 2002-06-21 | 364.80 |
| 2002-06-24 | 357.72 |
| 2002-06-25 | 346.63 |
| 2002-06-26 | 330.37 |
| 2002-06-27 | 336.97 |
| 2002-06-28 | 348.33 |
| 2002-07-01 | 345.41 |
| 2002-07-02 | 344.90 |
| 2002-07-03 | 348.39 |
| 2002-07-04 | . |
| 2002-07-05 | 359.54 |
| 2002-07-08 | 359.93 |
| 2002-07-09 | 362.48 |
| 2002-07-10 | 356.75 |
| 2002-07-11 | 350.28 |
| 2002-07-12 | 358.13 |
| 2002-07-15 | 358.06 |
| 2002-07-16 | 353.26 |
| 2002-07-17 | 350.84 |
| 2002-07-18 | 350.26 |
| 2002-07-19 | 348.01 |
| 2002-07-22 | 337.49 |
| 2002-07-23 | 346.26 |
| 2002-07-24 | 337.03 |
| 2002-07-25 | 337.22 |
| 2002-07-26 | 326.36 |
| 2002-07-29 | 327.61 |
| 2002-07-30 | 337.39 |
| 2002-07-31 | 339.23 |
| 2002-08-01 | 335.72 |
| 2002-08-02 | 331.38 |
| 2002-08-05 | 320.33 |
| 2002-08-06 | 316.45 |
| 2002-08-07 | 321.27 |
| 2002-08-08 | 319.35 |
| 2002-08-09 | 321.93 |
| 2002-08-12 | 321.91 |
| 2002-08-13 | 326.36 |
| 2002-08-14 | 330.99 |
| 2002-08-15 | 331.58 |
| 2002-08-16 | 333.53 |
| 2002-08-19 | 332.27 |
| 2002-08-20 | 335.11 |
| 2002-08-21 | 339.10 |
| 2002-08-22 | 343.81 |
| 2002-08-23 | 340.23 |
| 2002-08-26 | 338.78 |
| 2002-08-27 | 337.17 |
| 2002-08-28 | 335.39 |
| 2002-08-29 | 334.83 |
| 2002-08-30 | 337.43 |
| 2002-09-02 | . |
| 2002-09-03 | 331.10 |
| 2002-09-04 | 328.65 |
| 2002-09-05 | 327.48 |
| 2002-09-06 | 321.60 |
| 2002-09-09 | 320.52 |
| 2002-09-10 | 326.24 |
| 2002-09-11 | 327.23 |
| 2002-09-12 | 331.25 |
| 2002-09-13 | 325.35 |
| 2002-09-16 | 318.56 |
| 2002-09-17 | 328.05 |
| 2002-09-18 | 320.63 |
| 2002-09-19 | 320.56 |
| 2002-09-20 | 319.56 |
| 2002-09-23 | 311.92 |
| 2002-09-24 | 309.02 |
| 2002-09-25 | 303.21 |
| 2002-09-26 | 302.40 |
| 2002-09-27 | 302.36 |
| 2002-09-30 | 296.27 |
| 2002-10-01 | 298.76 |
| 2002-10-02 | 297.15 |
| 2002-10-03 | 295.29 |
| 2002-10-04 | 296.54 |
| 2002-10-07 | 288.50 |
| 2002-10-08 | 287.41 |
| 2002-10-09 | 283.49 |
| 2002-10-10 | 277.40 |
| 2002-10-11 | 276.00 |
| 2002-10-14 | 280.62 |
| 2002-10-15 | 288.54 |
| 2002-10-16 | 295.75 |
| 2002-10-17 | 302.13 |
| 2002-10-18 | 309.58 |
| 2002-10-21 | 305.58 |
| 2002-10-22 | 299.99 |
| 2002-10-23 | 310.03 |
| 2002-10-24 | 307.42 |
| 2002-10-25 | 306.88 |
| 2002-10-28 | 311.97 |
| 2002-10-29 | 309.04 |
| 2002-10-30 | 306.14 |
| 2002-10-31 | 308.97 |
| 2002-11-01 | 305.12 |
| 2002-11-04 | 313.34 |
| 2002-11-05 | 313.87 |
| 2002-11-06 | 318.24 |
| 2002-11-07 | 317.82 |
| 2002-11-08 | 319.22 |
| 2002-11-11 | 312.35 |
| 2002-11-12 | 311.54 |
| 2002-11-13 | 308.57 |
| 2002-11-14 | 308.00 |
| 2002-11-15 | 314.22 |
| 2002-11-18 | 311.88 |
| 2002-11-19 | 310.59 |
| 2002-11-20 | 308.25 |
| 2002-11-21 | 310.26 |
| 2002-11-22 | 313.22 |
| 2002-11-25 | 317.76 |
| 2002-11-26 | 318.75 |
| 2002-11-27 | 320.27 |
| 2002-11-28 | . |
| 2002-11-29 | 324.63 |
| 2002-12-02 | 325.97 |
| 2002-12-03 | 328.82 |
| 2002-12-04 | 322.23 |
| 2002-12-05 | 324.27 |
| 2002-12-06 | 324.03 |
| 2002-12-09 | 325.19 |
| 2002-12-10 | 324.51 |
| 2002-12-11 | 323.61 |
| 2002-12-12 | 329.56 |
| 2002-12-13 | 327.51 |
| 2002-12-16 | 322.98 |
| 2002-12-17 | 323.67 |
| 2002-12-18 | 323.66 |
| 2002-12-19 | 322.68 |
| 2002-12-20 | 323.66 |
| 2002-12-23 | 319.07 |
| 2002-12-24 | 315.84 |
| 2002-12-25 | . |
| 2002-12-26 | 316.20 |
| 2002-12-27 | 312.57 |
| 2002-12-30 | 303.01 |
| 2002-12-31 | 304.13 |
| 2003-01-01 | . |
| 2003-01-02 | 308.73 |
| 2003-01-03 | 316.32 |
| 2003-01-06 | 319.65 |
| 2003-01-07 | 320.09 |
| 2003-01-08 | 323.13 |
| 2003-01-09 | 321.61 |
| 2003-01-10 | 322.58 |
| 2003-01-13 | 329.40 |
| 2003-01-14 | 329.37 |
| 2003-01-15 | 331.14 |
| 2003-01-16 | 326.85 |
| 2003-01-17 | 323.80 |
| 2003-01-20 | . |
| 2003-01-21 | 322.86 |
| 2003-01-22 | 323.38 |
| 2003-01-23 | 325.15 |
| 2003-01-24 | 321.34 |
| 2003-01-27 | 315.48 |
| 2003-01-28 | 317.79 |
| 2003-01-29 | 316.57 |
| 2003-01-30 | 319.18 |
| 2003-01-31 | 319.82 |
| 2003-02-03 | 321.38 |
| 2003-02-04 | 324.00 |
| 2003-02-05 | 325.03 |
| 2003-02-06 | 318.94 |
| 2003-02-07 | 315.62 |
| 2003-02-10 | 311.56 |
| 2003-02-11 | 309.38 |
| 2003-02-12 | 312.32 |
| 2003-02-13 | 307.36 |
| 2003-02-14 | 307.22 |
| 2003-02-17 | . |
| 2003-02-18 | 317.45 |
| 2003-02-19 | 314.86 |
| 2003-02-20 | 314.96 |
| 2003-02-21 | 315.29 |
| 2003-02-24 | 317.98 |
| 2003-02-25 | 311.51 |
| 2003-02-26 | 313.62 |
| 2003-02-27 | 311.93 |
| 2003-02-28 | 310.27 |
| 2003-03-03 | 315.98 |
| 2003-03-04 | 313.31 |
| 2003-03-05 | 306.09 |
| 2003-03-06 | 301.81 |
| 2003-03-07 | 297.09 |
| 2003-03-10 | 291.61 |
| 2003-03-11 | 292.86 |
| 2003-03-12 | 298.63 |
| 2003-03-13 | 301.81 |
| 2003-03-14 | 305.76 |
| 2003-03-17 | 297.89 |
| 2003-03-18 | 305.62 |
| 2003-03-19 | 307.53 |
| 2003-03-20 | 315.74 |
| 2003-03-21 | 315.02 |
| 2003-03-24 | 312.08 |
| 2003-03-25 | 310.24 |
| 2003-03-26 | 309.55 |
| 2003-03-27 | 309.92 |
| 2003-03-28 | 310.05 |
| 2003-03-31 | 303.53 |
| 2003-04-01 | 302.42 |
| 2003-04-02 | 306.69 |
| 2003-04-03 | 308.08 |
| 2003-04-04 | 312.96 |
| 2003-04-07 | 319.09 |
| 2003-04-08 | 319.39 |
| 2003-04-09 | 314.23 |
| 2003-04-10 | 317.13 |
| 2003-04-11 | 318.89 |
| 2003-04-14 | 316.72 |
| 2003-04-15 | 317.12 |
| 2003-04-16 | 322.46 |
| 2003-04-17 | 320.90 |
| 2003-04-18 | . |
| 2003-04-21 | 325.52 |
| 2003-04-22 | 318.36 |
| 2003-04-23 | 312.21 |
| 2003-04-24 | 305.07 |
| 2003-04-25 | 297.01 |
| 2003-04-28 | 297.14 |
| 2003-04-29 | 305.92 |
| 2003-04-30 | 302.79 |
| 2003-05-01 | 302.80 |
| 2003-05-02 | 304.19 |
| 2003-05-05 | 307.92 |
| 2003-05-06 | 311.46 |
| 2003-05-07 | 315.82 |
| 2003-05-08 | 314.29 |
| 2003-05-09 | 316.03 |
| 2003-05-12 | 318.84 |
| 2003-05-13 | 317.25 |
| 2003-05-14 | 317.82 |
| 2003-05-15 | 319.85 |
| 2003-05-16 | 317.30 |
| 2003-05-19 | 314.58 |
| 2003-05-20 | 315.67 |
| 2003-05-21 | 316.13 |
| 2003-05-22 | 316.28 |
| 2003-05-23 | 320.14 |
| 2003-05-26 | . |
| 2003-05-27 | 321.86 |
| 2003-05-28 | 324.12 |
| 2003-05-29 | 324.32 |
| 2003-05-30 | 326.88 |
| 2003-06-02 | 330.88 |
| 2003-06-03 | 328.02 |
| 2003-06-04 | 328.17 |
| 2003-06-05 | 328.98 |
| 2003-06-06 | 329.37 |
| 2003-06-09 | 333.08 |
| 2003-06-10 | 331.86 |
| 2003-06-11 | 333.00 |
| 2003-06-12 | 335.36 |
| 2003-06-13 | 339.20 |
| 2003-06-16 | 340.78 |
| 2003-06-17 | 345.06 |
| 2003-06-18 | 347.49 |
| 2003-06-19 | 350.49 |
| 2003-06-20 | 349.74 |
| 2003-06-23 | 344.58 |
| 2003-06-24 | 340.25 |
| 2003-06-25 | 345.24 |
| 2003-06-26 | 343.38 |
| 2003-06-27 | 345.43 |
| 2003-06-30 | 342.01 |
| 2003-07-01 | 346.03 |
| 2003-07-02 | 350.82 |
| 2003-07-03 | 351.45 |
| 2003-07-04 | . |
| 2003-07-07 | 360.04 |
| 2003-07-08 | 363.07 |
| 2003-07-09 | 365.45 |
| 2003-07-10 | 363.00 |
| 2003-07-11 | 362.10 |
| 2003-07-14 | 366.98 |
| 2003-07-15 | 365.19 |
| 2003-07-16 | 367.48 |
| 2003-07-17 | 362.57 |
| 2003-07-18 | 357.80 |
| 2003-07-21 | 354.26 |
| 2003-07-22 | 357.55 |
| 2003-07-23 | 356.83 |
| 2003-07-24 | 364.69 |
| 2003-07-25 | 364.84 |
| 2003-07-28 | 372.69 |
| 2003-07-29 | 371.02 |
| 2003-07-30 | 369.80 |
| 2003-07-31 | 369.51 |
| 2003-08-01 | 374.66 |
| 2003-08-04 | 373.97 |
| 2003-08-05 | 369.56 |
| 2003-08-06 | 363.51 |
| 2003-08-07 | 366.32 |
| 2003-08-08 | 367.06 |
| 2003-08-11 | 369.51 |
| 2003-08-12 | 372.33 |
| 2003-08-13 | 378.13 |
| 2003-08-14 | 381.64 |
| 2003-08-15 | 382.72 |
| 2003-08-18 | 392.06 |
| 2003-08-19 | 392.71 |
| 2003-08-20 | 392.34 |
| 2003-08-21 | 397.15 |
| 2003-08-22 | 397.53 |
| 2003-08-25 | 394.83 |
| 2003-08-26 | 393.96 |
| 2003-08-27 | 397.36 |
| 2003-08-28 | 394.91 |
| 2003-08-29 | 399.95 |
| 2003-09-01 | . |
| 2003-09-02 | 411.29 |
| 2003-09-03 | 412.79 |
| 2003-09-04 | 409.66 |
| 2003-09-05 | 410.14 |
| 2003-09-08 | 410.28 |
| 2003-09-09 | 410.03 |
| 2003-09-10 | 406.87 |
| 2003-09-11 | 408.40 |
| 2003-09-12 | 407.20 |
| 2003-09-15 | 399.74 |
| 2003-09-16 | 407.10 |
| 2003-09-17 | 407.98 |
| 2003-09-18 | 405.60 |
| 2003-09-19 | 404.15 |
| 2003-09-22 | 394.71 |
| 2003-09-23 | 397.71 |
| 2003-09-24 | 403.38 |
| 2003-09-25 | 399.07 |
| 2003-09-26 | 395.55 |
| 2003-09-29 | 394.87 |
| 2003-09-30 | 396.23 |
| 2003-10-01 | 400.93 |
| 2003-10-02 | 406.29 |
| 2003-10-03 | 411.02 |
| 2003-10-06 | 418.68 |
| 2003-10-07 | 421.47 |
| 2003-10-08 | 421.34 |
| 2003-10-09 | 429.15 |
| 2003-10-10 | 435.83 |
| 2003-10-13 | 438.58 |
| 2003-10-14 | 434.80 |
| 2003-10-15 | 436.99 |
| 2003-10-16 | 452.52 |
| 2003-10-17 | 450.38 |
| 2003-10-20 | 453.94 |
| 2003-10-21 | 450.51 |
| 2003-10-22 | 453.05 |
| 2003-10-23 | 440.87 |
| 2003-10-24 | 442.72 |
| 2003-10-27 | 443.10 |
| 2003-10-28 | 452.38 |
| 2003-10-29 | 452.19 |
| 2003-10-30 | 457.14 |
| 2003-10-31 | 460.59 |
| 2003-11-03 | 466.32 |
| 2003-11-04 | 467.79 |
| 2003-11-05 | 474.18 |
| 2003-11-06 | 469.12 |
| 2003-11-07 | 474.05 |
| 2003-11-10 | 476.26 |
| 2003-11-11 | 470.25 |
| 2003-11-12 | 469.56 |
| 2003-11-13 | 474.79 |
| 2003-11-14 | 472.09 |
| 2003-11-17 | 465.22 |
| 2003-11-18 | 463.90 |
| 2003-11-19 | 447.87 |
| 2003-11-20 | 446.34 |
| 2003-11-21 | 447.17 |
| 2003-11-24 | 441.80 |
| 2003-11-25 | 448.88 |
| 2003-11-26 | 455.04 |
| 2003-11-27 | . |
| 2003-11-28 | 462.13 |
| 2003-12-01 | 470.14 |
| 2003-12-02 | 469.10 |
| 2003-12-03 | 467.29 |
| 2003-12-04 | 466.14 |
| 2003-12-05 | 460.29 |
| 2003-12-08 | 461.63 |
| 2003-12-09 | 467.15 |
| 2003-12-10 | 471.19 |
| 2003-12-11 | 472.75 |
| 2003-12-12 | 476.87 |
| 2003-12-15 | 478.47 |
| 2003-12-16 | 474.27 |
| 2003-12-17 | 469.52 |
| 2003-12-18 | 473.11 |
| 2003-12-19 | 477.97 |
| 2003-12-22 | 479.57 |
| 2003-12-23 | 475.01 |
| 2003-12-24 | 473.04 |
| 2003-12-25 | . |
| 2003-12-26 | 474.28 |
| 2003-12-29 | 477.26 |
| 2003-12-30 | 482.85 |
| 2003-12-31 | 484.60 |
| 2004-01-01 | . |
| 2004-01-02 | 494.07 |
| 2004-01-05 | 500.33 |
| 2004-01-06 | 499.25 |
| 2004-01-07 | 505.97 |
| 2004-01-08 | 511.23 |
| 2004-01-09 | 519.63 |
| 2004-01-12 | 518.45 |
| 2004-01-13 | 517.62 |
| 2004-01-14 | 524.69 |
| 2004-01-15 | 517.83 |
| 2004-01-16 | 513.60 |
| 2004-01-19 | . |
| 2004-01-20 | 521.10 |
| 2004-01-21 | 521.05 |
| 2004-01-22 | 518.58 |
| 2004-01-23 | 525.18 |
| 2004-01-26 | 523.93 |
| 2004-01-27 | 531.95 |
| 2004-01-28 | 527.93 |
| 2004-01-29 | 523.70 |
| 2004-01-30 | 523.93 |
| 2004-02-02 | 519.63 |
| 2004-02-03 | 514.30 |
| 2004-02-04 | 517.78 |
| 2004-02-05 | 518.10 |
| 2004-02-06 | 524.88 |
| 2004-02-09 | 532.28 |
| 2004-02-10 | 531.21 |
| 2004-02-11 | 532.95 |
| 2004-02-12 | 535.06 |
| 2004-02-13 | 537.00 |
| 2004-02-16 | . |
| 2004-02-17 | 546.20 |
| 2004-02-18 | 550.48 |
| 2004-02-19 | 548.30 |
| 2004-02-20 | 547.19 |
| 2004-02-23 | 541.81 |
| 2004-02-24 | 535.87 |
| 2004-02-25 | 533.79 |
| 2004-02-26 | 541.31 |
| 2004-02-27 | 548.51 |
| 2004-03-01 | 553.85 |
| 2004-03-02 | 559.38 |
| 2004-03-03 | 557.05 |
| 2004-03-04 | 562.32 |
| 2004-03-05 | 562.93 |
| 2004-03-08 | 561.31 |
| 2004-03-09 | 557.44 |
| 2004-03-10 | 550.40 |
| 2004-03-11 | 549.06 |
| 2004-03-12 | 544.58 |
| 2004-03-15 | 539.34 |
| 2004-03-16 | 535.99 |
| 2004-03-17 | 542.86 |
| 2004-03-18 | 546.02 |
| 2004-03-19 | 550.99 |
| 2004-03-22 | 533.54 |
| 2004-03-23 | 530.17 |
| 2004-03-24 | 532.31 |
| 2004-03-25 | 531.81 |
| 2004-03-26 | 533.97 |
| 2004-03-29 | 541.84 |
| 2004-03-30 | 546.44 |
| 2004-03-31 | 553.05 |
| 2004-04-01 | 557.41 |
| 2004-04-02 | 559.18 |
| 2004-04-05 | 563.33 |
| 2004-04-06 | 565.89 |
| 2004-04-07 | 565.72 |
| 2004-04-08 | 566.77 |
| 2004-04-09 | . |
| 2004-04-12 | 568.17 |
| 2004-04-13 | 573.12 |
| 2004-04-14 | 567.68 |
| 2004-04-15 | 560.85 |
| 2004-04-16 | 558.73 |
| 2004-04-19 | 557.84 |
| 2004-04-20 | 558.68 |
| 2004-04-21 | 557.32 |
| 2004-04-22 | 554.32 |
| 2004-04-23 | 555.77 |
| 2004-04-26 | 546.59 |
| 2004-04-27 | 537.71 |
| 2004-04-28 | 532.81 |
| 2004-04-29 | 512.84 |
| 2004-04-30 | 502.35 |
| 2004-05-03 | 498.42 |
| 2004-05-04 | 507.64 |
| 2004-05-05 | 504.43 |
| 2004-05-06 | 497.01 |
| 2004-05-07 | 495.05 |
| 2004-05-10 | 470.22 |
| 2004-05-11 | 469.20 |
| 2004-05-12 | 481.81 |
| 2004-05-13 | 471.20 |
| 2004-05-14 | 454.23 |
| 2004-05-17 | 430.64 |
| 2004-05-18 | 437.96 |
| 2004-05-19 | 457.16 |
| 2004-05-20 | 450.27 |
| 2004-05-21 | 462.93 |
| 2004-05-24 | 467.50 |
| 2004-05-25 | 462.48 |
| 2004-05-26 | 462.71 |
| 2004-05-27 | 470.82 |
| 2004-05-28 | 471.28 |
| 2004-05-31 | . |
| 2004-06-01 | 469.43 |
| 2004-06-02 | 469.09 |
| 2004-06-03 | 451.49 |
| 2004-06-04 | 455.06 |
| 2004-06-07 | 469.97 |
| 2004-06-08 | 473.93 |
| 2004-06-09 | 472.71 |
| 2004-06-10 | 470.52 |
| 2004-06-11 | . |
| 2004-06-14 | 451.17 |
| 2004-06-15 | 452.09 |
| 2004-06-16 | 452.06 |
| 2004-06-17 | 454.97 |
| 2004-06-18 | 447.48 |
| 2004-06-21 | 447.81 |
| 2004-06-22 | 444.04 |
| 2004-06-23 | 446.63 |
| 2004-06-24 | 457.11 |
| 2004-06-25 | 466.57 |
| 2004-06-28 | 464.26 |
| 2004-06-29 | 466.37 |
| 2004-06-30 | 469.38 |
| 2004-07-01 | 472.42 |
| 2004-07-02 | 466.62 |
| 2004-07-05 | . |
| 2004-07-06 | 468.72 |
| 2004-07-07 | 470.91 |
| 2004-07-08 | 465.83 |
| 2004-07-09 | 473.37 |
| 2004-07-12 | 472.25 |
| 2004-07-13 | 469.66 |
| 2004-07-14 | 461.81 |
| 2004-07-15 | 454.32 |
| 2004-07-16 | 457.92 |
| 2004-07-19 | 460.36 |
| 2004-07-20 | 453.87 |
| 2004-07-21 | 462.07 |
| 2004-07-22 | 458.95 |
| 2004-07-23 | 458.28 |
| 2004-07-26 | 456.56 |
| 2004-07-27 | 456.72 |
| 2004-07-28 | 458.62 |
| 2004-07-29 | 454.47 |
| 2004-07-30 | 458.09 |
| 2004-08-02 | 453.85 |
| 2004-08-03 | 453.38 |
| 2004-08-04 | 451.69 |
| 2004-08-05 | 455.40 |
| 2004-08-06 | 451.54 |
| 2004-08-09 | 454.90 |
| 2004-08-10 | 452.15 |
| 2004-08-11 | 446.21 |
| 2004-08-12 | 446.70 |
| 2004-08-13 | 445.35 |
| 2004-08-16 | 442.63 |
| 2004-08-17 | 441.42 |
| 2004-08-18 | 443.49 |
| 2004-08-19 | 454.84 |
| 2004-08-20 | 455.63 |
| 2004-08-23 | 457.19 |
| 2004-08-24 | 460.38 |
| 2004-08-25 | 462.26 |
| 2004-08-26 | 467.57 |
| 2004-08-27 | 469.56 |
| 2004-08-30 | 472.07 |
| 2004-08-31 | 470.43 |
| 2004-09-01 | 476.57 |
| 2004-09-02 | 478.73 |
| 2004-09-03 | 474.47 |
| 2004-09-06 | . |
| 2004-09-07 | 475.79 |
| 2004-09-08 | 478.83 |
| 2004-09-09 | 479.14 |
| 2004-09-10 | 482.96 |
| 2004-09-13 | 489.33 |
| 2004-09-14 | 485.89 |
| 2004-09-15 | 484.12 |
| 2004-09-16 | 490.00 |
| 2004-09-17 | 491.27 |
| 2004-09-20 | 496.25 |
| 2004-09-21 | 497.62 |
| 2004-09-22 | 493.23 |
| 2004-09-23 | 490.52 |
| 2004-09-24 | 493.47 |
| 2004-09-27 | 491.86 |
| 2004-09-28 | 487.78 |
| 2004-09-29 | 486.66 |
| 2004-09-30 | 492.02 |
| 2004-10-01 | 501.43 |
| 2004-10-04 | 514.17 |
| 2004-10-05 | 513.37 |
| 2004-10-06 | 508.44 |
| 2004-10-07 | 513.08 |
| 2004-10-08 | 512.89 |
| 2004-10-11 | 518.16 |
| 2004-10-12 | 506.62 |
| 2004-10-13 | 502.34 |
| 2004-10-14 | 494.01 |
| 2004-10-15 | 492.88 |
| 2004-10-18 | 495.09 |
| 2004-10-19 | 497.03 |
| 2004-10-20 | 489.51 |
| 2004-10-21 | 484.22 |
| 2004-10-22 | 485.18 |
| 2004-10-25 | 478.46 |
| 2004-10-26 | 478.58 |
| 2004-10-27 | 481.12 |
| 2004-10-28 | 492.58 |
| 2004-10-29 | 492.17 |
| 2004-11-01 | 493.19 |
| 2004-11-02 | 499.57 |
| 2004-11-03 | 504.78 |
| 2004-11-04 | 505.34 |
| 2004-11-05 | 507.79 |
| 2004-11-08 | 506.05 |
| 2004-11-09 | 506.87 |
| 2004-11-10 | 510.17 |
| 2004-11-11 | 509.61 |
| 2004-11-12 | 512.55 |
| 2004-11-15 | 514.84 |
| 2004-11-16 | 515.11 |
| 2004-11-17 | 523.52 |
| 2004-11-18 | 520.05 |
| 2004-11-19 | 516.46 |
| 2004-11-22 | 511.30 |
| 2004-11-23 | 516.95 |
| 2004-11-24 | 521.91 |
| 2004-11-25 | . |
| 2004-11-26 | 520.53 |
| 2004-11-29 | 524.81 |
| 2004-11-30 | 531.16 |
| 2004-12-01 | 531.08 |
| 2004-12-02 | 536.20 |
| 2004-12-03 | 535.04 |
| 2004-12-06 | 537.94 |
| 2004-12-07 | 532.66 |
| 2004-12-08 | 527.54 |
| 2004-12-09 | 526.05 |
| 2004-12-10 | 517.60 |
| 2004-12-13 | 520.01 |
| 2004-12-14 | 524.72 |
| 2004-12-15 | 531.45 |
| 2004-12-16 | 537.32 |
| 2004-12-17 | 533.24 |
| 2004-12-20 | 537.88 |
| 2004-12-21 | 537.61 |
| 2004-12-22 | 537.48 |
| 2004-12-23 | 536.45 |
| 2004-12-24 | . |
| 2004-12-27 | 537.89 |
| 2004-12-28 | 538.84 |
| 2004-12-29 | 543.64 |
| 2004-12-30 | 545.02 |
| 2004-12-31 | 551.32 |
| 2005-01-03 | 551.81 |
| 2005-01-04 | 546.01 |
| 2005-01-05 | 540.99 |
| 2005-01-06 | 534.65 |
| 2005-01-07 | 535.54 |
| 2005-01-10 | 533.34 |
| 2005-01-11 | 538.39 |
| 2005-01-12 | 534.94 |
| 2005-01-13 | 539.49 |
| 2005-01-14 | 537.13 |
| 2005-01-17 | . |
| 2005-01-18 | 546.99 |
| 2005-01-19 | 547.78 |
| 2005-01-20 | 544.78 |
| 2005-01-21 | 545.04 |
| 2005-01-24 | 545.99 |
| 2005-01-25 | 544.18 |
| 2005-01-26 | 551.69 |
| 2005-01-27 | 551.27 |
#2005-01-28| 556.85
#2005-01-31| 564.48
#2005-02-01| 561.31
#2005-02-02| 559.21
#2005-02-03| 562.53
#2005-02-04| 567.08
#2005-02-07| 571.82
#2005-02-08| 571.69
#2005-02-09| 572.90
#2005-02-10| 571.38
#2005-02-11| 575.56
#2005-02-14| 583.13
#2005-02-15| 584.18
#2005-02-16| 585.75
#2005-02-17| 582.87
#2005-02-18| 588.63
#2005-02-21| .
#2005-02-22| 595.02
#2005-02-23| 590.37
#2005-02-24| 595.73
#2005-02-25| 600.37
#2005-02-28| 603.95
#2005-03-01| 607.06
#2005-03-02| 603.20
#2005-03-03| 606.43
#2005-03-04| 603.98
#2005-03-07| 606.46
#2005-03-08| 602.31
#2005-03-09| 604.62
#2005-03-10| 604.20
#2005-03-11| 609.02
#2005-03-14| 609.12
#2005-03-15| 594.97
#2005-03-16| 597.26
#2005-03-17| 594.51
#2005-03-18| 593.91
#2005-03-21| 594.09
#2005-03-22| 587.92
#2005-03-23| 582.78
#2005-03-24| 574.42
#2005-03-25| .
#2005-03-28| 580.60
#2005-03-29| 569.33
#2005-03-30| 569.03
#2005-03-31| 577.93
#2005-04-01| 591.28
#2005-04-04| 588.09
#2005-04-05| 587.67
#2005-04-06| 589.42
#2005-04-07| 589.05
#2005-04-08| 590.53
#2005-04-11| 587.50
#2005-04-12| 583.10
#2005-04-13| 586.24
#2005-04-14| 578.86
#2005-04-15| 573.30
#2005-04-18| 560.89
#2005-04-19| 567.49
#2005-04-20| 569.10
#2005-04-21| 571.59
#2005-04-22| 578.03
#2005-04-25| 583.70
#2005-04-26| 580.82
#2005-04-27| 573.21
#2005-04-28| 571.60
#2005-04-29| 570.23
#2005-05-02| 571.93
#2005-05-03| 573.48
#2005-05-04| 580.01
#2005-05-05| 586.92
#2005-05-06| 592.47
#2005-05-09| 592.14
#2005-05-10| 588.36
#2005-05-11| 581.56
#2005-05-12| 580.79
#2005-05-13| 582.56
#2005-05-16| 579.51
#2005-05-17| 575.82
#2005-05-18| 572.95
#2005-05-19| 582.38
#2005-05-20| 583.18
#2005-05-23| 582.98
#2005-05-24| 585.44
#2005-05-25| 579.80
#2005-05-26| 581.06
#2005-05-27| 586.09
#2005-05-30| .
#2005-05-31| 587.80
#2005-06-01| 584.13
#2005-06-02| 584.14
#2005-06-03| 591.47
#2005-06-06| 593.28
#2005-06-07| 595.41
#2005-06-08| 600.19
#2005-06-09| 604.24
#2005-06-10| 600.33
#2005-06-13| 597.00
#2005-06-14| 590.21
#2005-06-15| 595.12
#2005-06-16| 593.30
#2005-06-17| 594.62
#2005-06-20| 589.41
#2005-06-21| 583.17
#2005-06-22| 591.96
#2005-06-23| 594.32
#2005-06-24| 589.70
#2005-06-27| 585.22
#2005-06-28| 583.78
#2005-06-29| 584.76
#2005-06-30| 584.82
#2005-07-01| 589.24
#2005-07-04| .
#2005-07-05| 583.01
#2005-07-06| 583.54
#2005-07-07| 581.83
#2005-07-08| 579.07
#2005-07-11| 588.82
#2005-07-12| 595.13
#2005-07-13| 597.73
#2005-07-14| 606.01
#2005-07-15| 605.15
#2005-07-18| 606.58
#2005-07-19| 608.05
#2005-07-20| 610.35
#2005-07-21| 610.32
#2005-07-22| 614.61
#2005-07-25| 617.52
#2005-07-26| 616.57
#2005-07-27| 616.58
#2005-07-28| 620.32
#2005-07-29| 620.61
#2005-08-01| 627.80
#2005-08-02| 632.30
#2005-08-03| 636.44
#2005-08-04| 645.18
#2005-08-05| 640.27
#2005-08-08| 634.72
#2005-08-09| 641.13
#2005-08-10| 641.66
#2005-08-11| 645.83
#2005-08-12| 647.81
#2005-08-15| 644.33
#2005-08-16| 640.37
#2005-08-17| 638.87
#2005-08-18| 630.56
#2005-08-19| 625.93
#2005-08-22| 629.88
#2005-08-23| 625.27
#2005-08-24| 618.18
#2005-08-25| 618.41
#2005-08-26| 618.42
#2005-08-29| 606.25
#2005-08-30| 605.84
#2005-08-31| 603.59
#2005-09-01| 611.11
#2005-09-02| 620.86
#2005-09-05| .
#2005-09-06| 622.28
#2005-09-07| 628.32
#2005-09-08| 628.26
#2005-09-09| 631.71
#2005-09-12| 634.96
#2005-09-13| 630.74
#2005-09-14| 630.07
#2005-09-15| 625.68
#2005-09-16| 623.78
#2005-09-19| 623.83
#2005-09-20| 629.47
#2005-09-21| 628.67
#2005-09-22| 625.19
#2005-09-23| 616.65
#2005-09-26| 626.96
#2005-09-27| 628.65
#2005-09-28| 633.84
#2005-09-29| 640.76
#2005-09-30| 641.49
#2005-10-03| 643.47
#2005-10-04| 645.88
#2005-10-05| 645.56
#2005-10-06| 635.97
#2005-10-07| 637.57
#2005-10-10| 642.18
#2005-10-11| 641.93
#2005-10-12| 627.40
#2005-10-13| 616.99
#2005-10-14| 611.43
#2005-10-17| 600.07
#2005-10-18| 598.74
#2005-10-19| 582.82
#2005-10-20| 586.73
#2005-10-21| 592.75
#2005-10-24| 589.18
#2005-10-25| 589.05
#2005-10-26| 589.21
#2005-10-27| 582.92
#2005-10-28| 576.43
#2005-10-31| 591.15
#2005-11-01| 599.76
#2005-11-02| 607.99
#2005-11-03| 610.10
#2005-11-04| 611.25
#2005-11-07| 606.35
#2005-11-08| 607.45
#2005-11-09| 613.91
#2005-11-10| 617.02
#2005-11-11| 629.61
#2005-11-14| 630.31
#2005-11-15| 628.30
#2005-11-16| 629.61
#2005-11-17| 632.02
#2005-11-18| 633.64
#2005-11-21| 631.80
#2005-11-22| 625.45
#2005-11-23| 636.27
#2005-11-24| .
#2005-11-25| 643.54
#2005-11-28| 656.77
#2005-11-29| 654.49
#2005-11-30| 660.75
#2005-12-01| 666.18
#2005-12-02| 668.07
#2005-12-05| 674.01
#2005-12-06| 668.23
#2005-12-07| 663.92
#2005-12-08| 667.26
#2005-12-09| 669.81
#2005-12-12| 673.84
#2005-12-13| 679.07
#2005-12-14| 681.19
#2005-12-15| 679.50
#2005-12-16| 677.08
#2005-12-19| 686.78
#2005-12-20| 687.42
#2005-12-21| 689.24
#2005-12-22| 691.66
#2005-12-23| 700.45
#2005-12-26| .
#2005-12-27| 704.57
#2005-12-28| 704.70
#2005-12-29| 715.79
#2005-12-30| 716.78
#2006-01-02| .
#2006-01-03| 724.14
#2006-01-04| 723.67
#2006-01-05| 729.10
#2006-01-06| 731.22
#2006-01-09| 735.90
#2006-01-10| 727.58
#2006-01-11| 727.56
#2006-01-12| 734.24
#2006-01-13| 729.68
#2006-01-16| .
#2006-01-17| 730.65
#2006-01-18| 714.18
#2006-01-19| 722.60
#2006-01-20| 714.03
#2006-01-23| 703.44
#2006-01-24| 718.21
#2006-01-25| 724.98
#2006-01-26| 727.57
#2006-01-27| 741.02
#2006-01-30| 739.67
#2006-01-31| 746.46
#2006-02-01| 745.84
#2006-02-02| 738.66
#2006-02-03| 733.01
#2006-02-06| 739.77
#2006-02-07| 743.18
#2006-02-08| 735.69
#2006-02-09| 742.91
#2006-02-10| 748.95
#2006-02-13| 750.63
#2006-02-14| 756.09
#2006-02-15| 753.88
#2006-02-16| 760.60
#2006-02-17| 761.55
#2006-02-20| .
#2006-02-21| 766.21
#2006-02-22| 758.63
#2006-02-23| 763.91
#2006-02-24| 773.85
#2006-02-27| 775.91
#2006-02-28| 774.41
#2006-03-01| 783.21
#2006-03-02| 790.05
#2006-03-03| 777.04
#2006-03-06| 783.15
#2006-03-07| 773.98
#2006-03-08| 761.29
#2006-03-09| 763.38
#2006-03-10| 771.39
#2006-03-13| 773.88
#2006-03-14| 766.75
#2006-03-15| 771.90
#2006-03-16| 772.56
#2006-03-17| 774.36
#2006-03-20| 775.28
#2006-03-21| 770.42
#2006-03-22| 757.47
#2006-03-23| 756.48
#2006-03-24| 756.53
#2006-03-27| 763.00
#2006-03-28| 762.79
#2006-03-29| 765.36
#2006-03-30| 768.43
#2006-03-31| 778.72
#2006-04-03| 793.74
#2006-04-04| 802.37
#2006-04-05| 808.36
#2006-04-06| 816.26
#2006-04-07| 814.47
#2006-04-10| 813.21
#2006-04-11| 809.20
#2006-04-12| 800.75
#2006-04-13| 805.38
#2006-04-14| .
#2006-04-17| 818.39
#2006-04-18| 823.29
#2006-04-19| 834.23
#2006-04-20| 840.47
#2006-04-21| 844.28
#2006-04-24| 846.86
#2006-04-25| 836.33
#2006-04-26| 844.20
#2006-04-27| 842.24
#2006-04-28| 835.34
#2006-05-01| 838.55
#2006-05-02| 850.53
#2006-05-03| 859.58
#2006-05-04| 860.99
#2006-05-05| 866.10
#2006-05-08| 875.62
#2006-05-09| 870.54
#2006-05-10| 877.20
#2006-05-11| 879.89
#2006-05-12| 875.00
#2006-05-15| 844.45
#2006-05-16| 829.30
#2006-05-17| 840.64
#2006-05-18| 804.44
#2006-05-19| 804.35
#2006-05-22| 776.42
#2006-05-23| 776.59
#2006-05-24| 773.01
#2006-05-25| 755.98
#2006-05-26| 764.59
#2006-05-29| .
#2006-05-30| 765.83
#2006-05-31| 763.01
#2006-06-01| 750.31
#2006-06-02| 764.89
#2006-06-05| 762.52
#2006-06-06| 755.66
#2006-06-07| 732.84
#2006-06-08| 701.96
#2006-06-09| 717.99
#2006-06-12| 714.51
#2006-06-13| 686.14
#2006-06-14| 689.60
#2006-06-15| 702.53
#2006-06-16| 729.46
#2006-06-19| 723.92
#2006-06-20| 711.79
#2006-06-21| 717.86
#2006-06-22| 729.26
#2006-06-23| 721.30
#2006-06-26| 717.69
#2006-06-27| 726.79
#2006-06-28| 724.72
#2006-06-29| 737.75
#2006-06-30| 767.72
#2006-07-03| 770.95
#2006-07-04| .
#2006-07-05| 759.55
#2006-07-06| 753.86
#2006-07-07| 756.76
#2006-07-10| 769.69
#2006-07-11| 767.43
#2006-07-12| 770.93
#2006-07-13| 762.33
#2006-07-14| 741.39
#2006-07-17| 726.65
#2006-07-18| 718.53
#2006-07-19| 717.20
#2006-07-20| 744.40
#2006-07-21| 741.87
#2006-07-24| 739.87
#2006-07-25| 748.46
#2006-07-26| 751.31
#2006-07-27| 763.58
#2006-07-28| 763.25
#2006-07-31| 762.59
#2006-08-01| 760.73
#2006-08-02| 765.58
#2006-08-03| 770.24
#2006-08-04| 772.24
#2006-08-07| 766.49
#2006-08-08| 779.31
#2006-08-09| 792.32
#2006-08-10| 792.21
#2006-08-11| 785.64
#2006-08-14| 785.52
#2006-08-15| 786.28
#2006-08-16| 799.27
#2006-08-17| 803.16
#2006-08-18| 803.54
#2006-08-21| 792.39
#2006-08-22| 802.92
#2006-08-23| 797.84
#2006-08-24| 793.23
#2006-08-25| 791.74
#2006-08-28| 790.56
#2006-08-29| 799.47
#2006-08-30| 806.41
#2006-08-31| 808.52
#2006-09-01| 811.58
#2006-09-04| .
#2006-09-05| 820.16
#2006-09-06| 815.12
#2006-09-07| 809.55
#2006-09-08| 811.81
#2006-09-11| 798.23
#2006-09-12| 792.23
#2006-09-13| 796.74
#2006-09-14| 806.11
#2006-09-15| 810.74
#2006-09-18| 818.02
#2006-09-19| 814.48
#2006-09-20| 814.18
#2006-09-21| 818.72
#2006-09-22| 809.05
#2006-09-25| 811.58
#2006-09-26| 808.23
#2006-09-27| 813.68
#2006-09-28| 815.36
#2006-09-29| 817.92
#2006-10-02| 820.51
#2006-10-03| 822.30
#2006-10-04| 812.52
#2006-10-05| 819.10
#2006-10-06| 819.55
#2006-10-09| 802.53
#2006-10-10| 807.69
#2006-10-11| 804.28
#2006-10-12| 808.36
#2006-10-13| 816.98
#2006-10-16| 817.83
#2006-10-17| 818.03
#2006-10-18| 815.73
#2006-10-19| 814.84
#2006-10-20| 823.65
#2006-10-23| 825.92
#2006-10-24| 824.94
#2006-10-25| 828.25
#2006-10-26| 833.31
#2006-10-27| 833.06
#2006-10-30| 830.13
#2006-10-31| 834.84
#2006-11-01| 838.84
#2006-11-02| 846.74
#2006-11-03| 849.37
#2006-11-06| 845.81
#2006-11-07| 851.08
#2006-11-08| 842.91
#2006-11-09| 847.84
#2006-11-10| 850.57
#2006-11-13| 845.92
#2006-11-14| 848.75
#2006-11-15| 847.74
#2006-11-16| 855.54
#2006-11-17| 855.03
#2006-11-20| 849.28
#2006-11-21| 856.52
#2006-11-22| 868.66
#2006-11-23| .
#2006-11-24| 877.84
#2006-11-27| 882.13
#2006-11-28| 866.95
#2006-11-29| 876.01
#2006-11-30| 877.94
#2006-12-01| 881.54
#2006-12-04| 882.82
#2006-12-05| 886.57
#2006-12-06| 887.38
#2006-12-07| 891.24
#2006-12-08| 879.43
#2006-12-11| 868.46
#2006-12-12| 854.95
#2006-12-13| 863.44
#2006-12-14| 880.25
#2006-12-15| 887.14
#2006-12-18| 889.40
#2006-12-19| 875.54
#2006-12-20| 886.08
#2006-12-21| 889.49
#2006-12-22| 897.62
#2006-12-25| .
#2006-12-26| 900.59
#2006-12-27| 902.51
#2006-12-28| 908.84
#2006-12-29| 910.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 924.34
#2007-01-04| 923.47
#2007-01-05| 913.51
#2007-01-08| 902.29
#2007-01-09| 898.97
#2007-01-10| 886.04
#2007-01-11| 886.73
#2007-01-12| 900.50
#2007-01-15| .
#2007-01-16| 914.34
#2007-01-17| 920.12
#2007-01-18| 923.80
#2007-01-19| 912.69
#2007-01-22| 916.24
#2007-01-23| 914.25
#2007-01-24| 925.72
#2007-01-25| 926.59
#2007-01-26| 914.69
#2007-01-29| 909.03
#2007-01-30| 911.59
#2007-01-31| 907.08
#2007-02-01| 915.78
#2007-02-02| 928.89
#2007-02-05| 939.37
#2007-02-06| 954.11
#2007-02-07| 955.47
#2007-02-08| 956.17
#2007-02-09| 953.47
#2007-02-12| 938.91
#2007-02-13| 931.83
#2007-02-14| 940.10
#2007-02-15| 952.81
#2007-02-16| 953.61
#2007-02-19| .
#2007-02-20| 951.77
#2007-02-21| 952.22
#2007-02-22| 957.90
#2007-02-23| 956.18
#2007-02-26| 956.79
#2007-02-27| 947.65
#2007-02-28| 920.79
#2007-03-01| 910.36
#2007-03-02| 899.76
#2007-03-05| 853.03
#2007-03-06| 866.92
#2007-03-07| 878.24
#2007-03-08| 900.40
#2007-03-09| 894.39
#2007-03-12| 910.65
#2007-03-13| 912.94
#2007-03-14| 889.37
#2007-03-15| 905.54
#2007-03-16| 904.69
#2007-03-19| 915.82
#2007-03-20| 921.97
#2007-03-21| 931.03
#2007-03-22| 944.35
#2007-03-23| 951.91
#2007-03-26| 958.43
#2007-03-27| 954.53
#2007-03-28| 945.91
#2007-03-29| 957.31
#2007-03-30| 959.68
#2007-04-02| 957.35
#2007-04-03| 967.21
#2007-04-04| 983.11
#2007-04-05| 984.37
#2007-04-06| .
#2007-04-09|1010.93
#2007-04-10|1009.46
#2007-04-11|1006.50
#2007-04-12|1010.24
#2007-04-13|1016.08
#2007-04-16|1037.22
#2007-04-17|1031.39
#2007-04-18|1032.66
#2007-04-19|1015.50
#2007-04-20|1032.16
#2007-04-23|1046.15
#2007-04-24|1067.08
#2007-04-25|1064.57
#2007-04-26|1060.29
#2007-04-27|1042.90
#2007-04-30|1039.72
#2007-05-01|1039.19
#2007-05-02|1041.09
#2007-05-03|1055.00
#2007-05-04|1068.34
#2007-05-07|1083.75
#2007-05-08|1091.19
#2007-05-09|1096.85
#2007-05-10|1103.71
#2007-05-11|1105.69
#2007-05-14|1116.04
#2007-05-15|1097.04
#2007-05-16|1114.86
#2007-05-17|1132.28
#2007-05-18|1128.75
#2007-05-21|1147.13
#2007-05-22|1155.40
#2007-05-23|1156.41
#2007-05-24|1152.77
#2007-05-25|1152.94
#2007-05-28| .
#2007-05-29|1178.03
#2007-05-30|1167.82
#2007-05-31|1205.38
#2007-06-01|1217.96
#2007-06-04|1226.61
#2007-06-05|1224.45
#2007-06-06|1220.71
#2007-06-07|1222.47
#2007-06-08|1186.38
#2007-06-11|1179.82
#2007-06-12|1191.90
#2007-06-13|1175.81
#2007-06-14|1205.88
#2007-06-15|1216.27
#2007-06-18|1235.43
#2007-06-19|1247.70
#2007-06-20|1243.10
#2007-06-21|1260.92
#2007-06-22|1256.26
#2007-06-25|1260.43
#2007-06-26|1258.39
#2007-06-27|1247.53
#2007-06-28|1259.70
#2007-06-29|1262.14
#2007-07-02|1279.36
#2007-07-03|1312.59
#2007-07-04| .
#2007-07-05|1352.20
#2007-07-06|1349.33
#2007-07-09|1372.54
#2007-07-10|1382.50
#2007-07-11|1375.15
#2007-07-12|1390.30
#2007-07-13|1408.52
#2007-07-16|1396.24
#2007-07-17|1393.64
#2007-07-18|1375.36
#2007-07-19|1377.67
#2007-07-20|1410.97
#2007-07-23|1418.43
#2007-07-24|1434.17
#2007-07-25|1431.00
#2007-07-26|1407.27
#2007-07-27|1348.48
#2007-07-30|1354.22
#2007-07-31|1397.15
#2007-08-01|1337.90
#2007-08-02|1333.90
#2007-08-03|1355.11
#2007-08-06|1328.57
#2007-08-07|1329.24
#2007-08-08|1364.63
#2007-08-09|1374.21
#2007-08-10|1319.90
#2007-08-13|1320.27
#2007-08-14|1296.61
#2007-08-15|1271.00
#2007-08-16|1161.29
#2007-08-17|1124.10
#2007-08-20|1205.35
#2007-08-21|1200.67
#2007-08-22|1223.66
#2007-08-23|1266.55
#2007-08-24|1271.57
#2007-08-27|1309.52
#2007-08-28|1329.95
#2007-08-29|1329.74
#2007-08-30|1342.80
#2007-08-31|1374.48
#2007-09-03| .
#2007-09-04|1379.67
#2007-09-05|1379.44
#2007-09-06|1394.87
#2007-09-07|1397.99
#2007-09-10|1375.58
#2007-09-11|1374.76
#2007-09-12|1364.98
#2007-09-13|1384.01
#2007-09-14|1407.56
#2007-09-17|1406.65
#2007-09-18|1399.11
#2007-09-19|1445.91
#2007-09-20|1477.38
#2007-09-21|1499.76
#2007-09-24|1517.14
#2007-09-25|1514.88
#2007-09-26|1517.38
#2007-09-27|1536.65
#2007-09-28|1540.25
#2007-10-01|1549.26
#2007-10-02|1585.87
#2007-10-03|1583.55
#2007-10-04|1570.69
#2007-10-05|1584.78
#2007-10-08|1605.22
#2007-10-09|1621.66
#2007-10-10|1653.59
#2007-10-11|1709.36
#2007-10-12|1690.03
#2007-10-15|1710.83
#2007-10-16|1714.31
#2007-10-17|1693.03
#2007-10-18|1686.24
#2007-10-19|1655.23
#2007-10-22|1600.69
#2007-10-23|1675.83
#2007-10-24|1672.02
#2007-10-25|1711.06
#2007-10-26|1738.23
#2007-10-29|1773.95
#2007-10-30|1762.68
#2007-10-31|1769.40
#2007-11-01|1776.24
#2007-11-02|1737.69
#2007-11-05|1713.63
#2007-11-06|1734.00
#2007-11-07|1735.01
#2007-11-08|1687.53
#2007-11-09|1669.99
#2007-11-12|1587.48
#2007-11-13|1585.80
#2007-11-14|1639.56
#2007-11-15|1606.05
#2007-11-16|1583.22
#2007-11-19|1565.46
#2007-11-20|1549.78
#2007-11-21|1490.70
#2007-11-22| .
#2007-11-23|1416.52
#2007-11-26|1489.56
#2007-11-27|1493.46
#2007-11-28|1476.02
#2007-11-29|1525.10
#2007-11-30|1582.40
#2007-12-03|1589.79
#2007-12-04|1587.82
#2007-12-05|1609.19
#2007-12-06|1619.27
#2007-12-07|1598.84
#2007-12-10|1561.04
#2007-12-11|1582.70
#2007-12-12|1558.56
#2007-12-13|1527.36
#2007-12-14|1503.15
#2007-12-17|1440.78
#2007-12-18|1453.22
#2007-12-19|1470.59
#2007-12-20|1453.76
#2007-12-21|1478.70
#2007-12-24|1526.06
#2007-12-25| .
#2007-12-26|1532.85
#2007-12-27|1543.16
#2007-12-28|1544.96
#2007-12-31|1556.34
#2008-01-01| .
#2008-01-02|1536.43
#2008-01-03|1523.11
#2008-01-04|1542.05
#2008-01-07|1518.73
#2008-01-08|1518.73
#2008-01-09|1528.55
#2008-01-10|1520.01
#2008-01-11|1499.51
#2008-01-14|1469.09
#2008-01-15|1442.88
#2008-01-16|1379.12
#2008-01-17|1374.57
#2008-01-18|1359.47
#2008-01-21| .
#2008-01-22|1201.59
#2008-01-23|1240.43
#2008-01-24|1253.47
#2008-01-25|1316.46
#2008-01-28|1260.45
#2008-01-29|1257.18
#2008-01-30|1211.53
#2008-01-31|1224.94
#2008-02-01|1257.06
#2008-02-04|1310.61
#2008-02-05|1316.81
#2008-02-06|1288.61
#2008-02-07|1281.96
#2008-02-08|1279.49
#2008-02-11|1240.88
#2008-02-12|1246.36
#2008-02-13|1259.10
#2008-02-14|1326.54
#2008-02-15|1356.01
#2008-02-18| .
#2008-02-19|1371.59
#2008-02-20|1336.00
#2008-02-21|1337.76
#2008-02-22|1323.55
#2008-02-25|1337.26
#2008-02-26|1343.81
#2008-02-27|1370.55
#2008-02-28|1380.84
#2008-02-29|1366.56
#2008-03-03|1311.87
#2008-03-04|1310.84
#2008-03-05|1302.93
#2008-03-06|1330.10
#2008-03-07|1294.28
#2008-03-10|1230.89
#2008-03-11|1250.83
#2008-03-12|1266.32
#2008-03-13|1207.41
#2008-03-14|1182.03
#2008-03-17|1122.75
#2008-03-18|1135.10
#2008-03-19|1160.75
#2008-03-20|1152.00
#2008-03-21| .
#2008-03-24|1173.18
#2008-03-25|1225.21
#2008-03-26|1230.97
#2008-03-27|1236.23
#2008-03-28|1267.47
#2008-03-31|1258.64
#2008-04-01|1247.67
#2008-04-02|1265.29
#2008-04-03|1267.75
#2008-04-04|1270.26
#2008-04-07|1287.04
#2008-04-08|1275.65
#2008-04-09|1271.44
#2008-04-10|1275.85
#2008-04-11|1286.56
#2008-04-14|1246.59
#2008-04-15|1245.55
#2008-04-16|1252.99
#2008-04-17|1255.19
#2008-04-18|1253.38
#2008-04-21|1292.79
#2008-04-22|1295.95
#2008-04-23|1320.91
#2008-04-24|1329.03
#2008-04-25|1320.41
#2008-04-28|1312.57
#2008-04-29|1297.51
#2008-04-30|1293.54
#2008-05-01|1293.71
#2008-05-02|1306.10
#2008-05-05|1308.03
#2008-05-06|1308.51
#2008-05-07|1287.42
#2008-05-08|1264.54
#2008-05-09|1255.64
#2008-05-12|1253.31
#2008-05-13|1261.80
#2008-05-14|1255.30
#2008-05-15|1279.59
#2008-05-16|1294.90
#2008-05-19|1312.35
#2008-05-20|1294.41
#2008-05-21|1289.38
#2008-05-22|1272.78
#2008-05-23|1253.47
#2008-05-26| .
#2008-05-27|1242.02
#2008-05-28|1230.92
#2008-05-29|1248.04
#2008-05-30|1259.63
#2008-06-02|1272.87
#2008-06-03|1256.14
#2008-06-04|1249.36
#2008-06-05|1238.71
#2008-06-06|1244.09
#2008-06-09|1225.97
#2008-06-10|1195.39
#2008-06-11|1186.68
#2008-06-12|1158.00
#2008-06-13|1138.79
#2008-06-16|1149.81
#2008-06-17|1152.76
#2008-06-18|1162.61
#2008-06-19|1139.35
#2008-06-20|1131.31
#2008-06-23|1111.66
#2008-06-24|1103.89
#2008-06-25|1108.96
#2008-06-26|1106.01
#2008-06-27|1078.93
#2008-06-30|1072.52
#2008-07-01|1053.09
#2008-07-02|1036.91
#2008-07-03|1023.60
#2008-07-04| .
#2008-07-07|1028.41
#2008-07-08|1008.82
#2008-07-09|1041.50
#2008-07-10|1053.90
#2008-07-11|1075.35
#2008-07-14|1068.34
#2008-07-15|1026.67
#2008-07-16|1020.78
#2008-07-17|1037.77
#2008-07-18|1025.42
#2008-07-21|1047.16
#2008-07-22|1050.67
#2008-07-23|1092.45
#2008-07-24|1109.15
#2008-07-25|1094.26
#2008-07-28|1090.90
#2008-07-29|1068.18
#2008-07-30|1064.93
#2008-07-31|1067.70
#2008-08-01|1059.74
#2008-08-04|1026.07
#2008-08-05|1004.97
#2008-08-06|1021.57
#2008-08-07|1008.83
#2008-08-08| 999.19
#2008-08-11|1001.20
#2008-08-12|1003.61
#2008-08-13| 995.71
#2008-08-14|1003.68
#2008-08-15| 995.81
#2008-08-18| 974.76
#2008-08-19| 958.50
#2008-08-20| 964.07
#2008-08-21| 936.67
#2008-08-22| 934.26
#2008-08-25| 935.74
#2008-08-26| 924.98
#2008-08-27| 939.37
#2008-08-28| 929.24
#2008-08-29| 926.67
#2008-09-01| .
#2008-09-02| 868.58
#2008-09-03| 866.61
#2008-09-04| 866.22
#2008-09-05| 846.01
#2008-09-08| 898.01
#2008-09-09| 868.01
#2008-09-10| 859.83
#2008-09-11| 835.80
#2008-09-12| 851.41
#2008-09-15| 838.26
#2008-09-16| 776.15
#2008-09-17| 800.78
#2008-09-18| 775.93
#2008-09-19| 832.91
#2008-09-22| 845.99
#2008-09-23| 839.92
#2008-09-24| 845.82
#2008-09-25| 841.13
#2008-09-26| 819.73
#2008-09-29| 790.09
#2008-09-30| 783.86
#2008-10-01| 785.15
#2008-10-02| 771.93
#2008-10-03| 765.34
#2008-10-06| 708.26
#2008-10-07| 696.13
#2008-10-08| 632.58
#2008-10-09| 636.03
#2008-10-10| 612.32
#2008-10-13| 660.19
#2008-10-14| 708.50
#2008-10-15| 675.08
#2008-10-16| 600.50
#2008-10-17| 586.12
#2008-10-20| 591.17
#2008-10-21| 582.53
#2008-10-22| 548.56
#2008-10-23| 514.84
#2008-10-24| 469.43
#2008-10-27| 436.31
#2008-10-28| 459.26
#2008-10-29| 461.15
#2008-10-30| 529.26
#2008-10-31| 548.76
#2008-11-03| 582.18
#2008-11-04| 587.81
#2008-11-05| 597.20
#2008-11-06| 549.17
#2008-11-07| 563.98
#2008-11-10| 584.31
#2008-11-11| 563.65
#2008-11-12| 548.60
#2008-11-13| 525.09
#2008-11-14| 530.61
#2008-11-17| 521.78
#2008-11-18| 499.64
#2008-11-19| 490.11
#2008-11-20| 452.34
#2008-11-21| 472.53
#2008-11-24| 456.13
#2008-11-25| 463.64
#2008-11-26| 473.47
#2008-11-27| .
#2008-11-28| 493.17
#2008-12-01| 487.86
#2008-12-02| 470.14
#2008-12-03| 471.60
#2008-12-04| 468.98
#2008-12-05| 471.51
#2008-12-08| 506.77
#2008-12-09| 512.65
#2008-12-10| 544.01
#2008-12-11| 556.82
#2008-12-12| 529.95
#2008-12-15| 558.63
#2008-12-16| 561.97
#2008-12-17| 570.63
#2008-12-18| 588.94
#2008-12-19| 585.98
#2008-12-22| 575.67
#2008-12-23| 548.81
#2008-12-24| 545.67
#2008-12-25| .
#2008-12-26| 538.57
#2008-12-29| 548.71
#2008-12-30| 557.81
#2008-12-31| 559.68
#2009-01-01| .
#2009-01-02| 575.72
#2009-01-05| 594.19
#2009-01-06| 604.29
#2009-01-07| 616.62
#2009-01-08| 589.99
#2009-01-09| 582.87
#2009-01-12| 561.69
#2009-01-13| 560.67
#2009-01-14| 567.89
#2009-01-15| 532.32
#2009-01-16| 547.22
#2009-01-19| .
#2009-01-20| 535.70
#2009-01-21| 524.51
#2009-01-22| 526.37
#2009-01-23| 515.77
#2009-01-26| 515.85
#2009-01-27| 518.82
#2009-01-28| 535.62
#2009-01-29| 539.55
#2009-01-30| 543.46
#2009-02-02| 536.88
#2009-02-03| 542.06
#2009-02-04| 556.43
#2009-02-05| 553.42
#2009-02-06| 567.48
#2009-02-09| 570.42
#2009-02-10| 576.13
#2009-02-11| 572.47
#2009-02-12| 558.01
#2009-02-13| 569.99
#2009-02-16| .
#2009-02-17| 532.12
#2009-02-18| 530.72
#2009-02-19| 528.24
#2009-02-20| 506.60
#2009-02-23| 517.04
#2009-02-24| 498.65
#2009-02-25| 500.14
#2009-02-26| 495.91
#2009-02-27| 491.51
#2009-03-02| 467.80
#2009-03-03| 472.44
#2009-03-04| 490.10
#2009-03-05| 482.27
#2009-03-06| 485.74
#2009-03-09| 486.92
#2009-03-10| 498.63
#2009-03-11| 509.67
#2009-03-12| 505.43
#2009-03-13| 515.59
#2009-03-16| 525.71
#2009-03-17| 538.71
#2009-03-18| 542.98
#2009-03-19| 548.37
#2009-03-20| 547.46
#2009-03-23| 572.99
#2009-03-24| 583.71
#2009-03-25| 591.31
#2009-03-26| 607.51
#2009-03-27| 604.94
#2009-03-30| 569.48
#2009-03-31| 576.84
#2009-04-01| 587.17
#2009-04-02| 616.59
#2009-04-03| 620.93
#2009-04-06| 635.55
#2009-04-07| 632.65
#2009-04-08| 610.22
#2009-04-09| 633.41
#2009-04-10| .
#2009-04-13| 651.86
#2009-04-14| 675.25
#2009-04-15| 679.09
#2009-04-16| 678.37
#2009-04-17| 670.64
#2009-04-20| 674.46
#2009-04-21| 673.27
#2009-04-22| 670.59
#2009-04-23| 681.68
#2009-04-24| 688.60
#2009-04-27| 671.11
#2009-04-28| 648.87
#2009-04-29| 668.96
#2009-04-30| 705.99
#2009-05-01| 706.20
#2009-05-04| 742.83
#2009-05-05| 752.34
#2009-05-06| 763.80
#2009-05-07| 769.80
#2009-05-08| 775.41
#2009-05-11| 769.95
#2009-05-12| 757.62
#2009-05-13| 759.51
#2009-05-14| 740.50
#2009-05-15| 752.69
#2009-05-18| 780.47
#2009-05-19| 802.44
#2009-05-20| 815.97
#2009-05-21| 808.39
#2009-05-22| 810.00
#2009-05-25| .
#2009-05-26| 802.76
#2009-05-27| 823.35
#2009-05-28| 831.37
#2009-05-29| 845.93
#2009-06-01| 870.67
#2009-06-02| 866.90
#2009-06-03| 870.33
#2009-06-04| 845.28
#2009-06-05| 852.08
#2009-06-08| 835.02
#2009-06-09| 813.98
#2009-06-10| 836.34
#2009-06-11| 835.92
#2009-06-12| 826.84
#2009-06-15| 804.48
#2009-06-16| 798.59
#2009-06-17| 789.54
#2009-06-18| 780.09
#2009-06-19| 788.18
#2009-06-22| 793.39
#2009-06-23| 770.03
#2009-06-24| 784.25
#2009-06-25| 789.43
#2009-06-26| 797.60
#2009-06-29| 792.70
#2009-06-30| 793.47
#2009-07-01| 801.28
#2009-07-02| 803.56
#2009-07-03| .
#2009-07-06| 796.00
#2009-07-07| 799.39
#2009-07-08| 791.39
#2009-07-09| 793.91
#2009-07-10| 791.11
#2009-07-13| 762.04
#2009-07-14| 780.84
#2009-07-15| 806.83
#2009-07-16| 822.09
#2009-07-17| 833.66
#2009-07-20| 855.60
#2009-07-21| 849.52
#2009-07-22| 855.76
#2009-07-23| 861.27
#2009-07-24| 868.68
#2009-07-27| 880.11
#2009-07-28| 898.18
#2009-07-29| 880.56
#2009-07-30| 880.00
#2009-07-31| 899.39
#2009-08-03| 922.18
#2009-08-04| 924.33
#2009-08-05| 912.67
#2009-08-06| 913.83
#2009-08-07| 900.51
#2009-08-10| 902.78
#2009-08-11| 905.94
#2009-08-12| 893.35
#2009-08-13| 909.71
#2009-08-14| 910.04
#2009-08-17| 877.64
#2009-08-18| 877.67
#2009-08-19| 865.78
#2009-08-20| 879.15
#2009-08-21| 878.20
#2009-08-24| 905.25
#2009-08-25| 901.29
#2009-08-26| 902.73
#2009-08-27| 894.77
#2009-08-28| 902.68
#2009-08-31| 891.47
#2009-09-01| 911.24
#2009-09-02| 905.77
#2009-09-03| 910.90
#2009-09-04| 921.32
#2009-09-07| .
#2009-09-08| 951.54
#2009-09-09| 942.68
#2009-09-10| 954.60
#2009-09-11| 953.26
#2009-09-14| 941.22
#2009-09-15| 950.11
#2009-09-16| 969.53
#2009-09-17| 981.56
#2009-09-18| 985.02
#2009-09-21| 981.01
#2009-09-22| 983.81
#2009-09-23| 984.26
#2009-09-24| 970.08
#2009-09-25| 973.13
#2009-09-28| 958.56
#2009-09-29| 970.04
#2009-09-30| 963.04
#2009-10-01| 956.55
#2009-10-02| 944.49
#2009-10-05| 945.31
#2009-10-06| 965.32
#2009-10-07| 970.54
#2009-10-08| 978.72
#2009-10-09| 980.15
#2009-10-12| 980.48
#2009-10-13| 982.25
#2009-10-14| 999.72
#2009-10-15|1006.06
#2009-10-16| 998.52
#2009-10-19|1007.79
#2009-10-20|1012.87
#2009-10-21|1001.52
#2009-10-22| 990.29
#2009-10-23|1002.41
#2009-10-26|1004.67
#2009-10-27| 994.35
#2009-10-28| 969.42
#2009-10-29| 951.32
#2009-10-30| 956.56
#2009-11-02| 952.83
#2009-11-03| 939.58
#2009-11-04| 959.12
#2009-11-05| 957.53
#2009-11-06| 970.67
#2009-11-09| 983.73
#2009-11-10| 983.32
#2009-11-11| 993.26
#2009-11-12| 992.53
#2009-11-13| 993.05
#2009-11-16|1006.68
#2009-11-17|1002.06
#2009-11-18|1003.07
#2009-11-19| 998.33
#2009-11-20| 994.04
#2009-11-23| 999.40
#2009-11-24| 995.82
#2009-11-25| 999.96
#2009-11-26| .
#2009-11-27| 956.40
#2009-11-30| 980.13
#2009-12-01| 992.59
#2009-12-02|1002.77
#2009-12-03|1015.75
#2009-12-04|1017.37
#2009-12-07|1014.22
#2009-12-08|1012.58
#2009-12-09|1010.96
#2009-12-10|1007.74
#2009-12-11|1018.58
#2009-12-14|1020.83
#2009-12-15|1012.52
#2009-12-16|1010.04
#2009-12-17|1000.71
#2009-12-18| 996.10
#2009-12-21| 992.48
#2009-12-22| 998.48
#2009-12-23|1009.47
#2009-12-24|1025.26
#2009-12-25| .
#2009-12-28|1033.34
#2009-12-29|1034.51
#2009-12-30|1037.09
#2009-12-31|1048.51
#2010-01-01| .
#2010-01-04|1062.10
#2010-01-05|1072.97
#2010-01-06|1079.69
#2010-01-07|1074.45
#2010-01-08|1081.34
#2010-01-11|1094.58
#2010-01-12|1090.99
#2010-01-13|1072.45
#2010-01-14|1089.21
#2010-01-15|1096.73
#2010-01-18| .
#2010-01-19|1094.55
#2010-01-20|1083.87
#2010-01-21|1067.40
#2010-01-22|1037.33
#2010-01-25|1032.24
#2010-01-26|1004.97
#2010-01-27| 984.80
#2010-01-28|1001.05
#2010-01-29| 985.47
#2010-02-01| 981.89
#2010-02-02| 981.01
#2010-02-03|1005.86
#2010-02-04| 994.22
#2010-02-05| 954.26
#2010-02-08| 951.01
#2010-02-09| 960.52
#2010-02-10| 969.51
#2010-02-11| 984.42
#2010-02-12| 985.93
#2010-02-15| .
#2010-02-16| 990.82
#2010-02-17|1001.96
#2010-02-18| 997.25
#2010-02-19| 983.20
#2010-02-22| 998.87
#2010-02-23|1003.81
#2010-02-24| 995.65
#2010-02-25| 979.13
#2010-02-26| 982.99
#2010-03-01| 997.06
#2010-03-02|1013.75
#2010-03-03|1023.22
#2010-03-04|1019.26
#2010-03-05|1032.73
#2010-03-08|1054.00
#2010-03-09|1050.87
#2010-03-10|1057.83
#2010-03-11|1052.96
#2010-03-12|1055.02
#2010-03-15|1039.19
#2010-03-16|1047.92
#2010-03-17|1065.66
#2010-03-18|1062.46
#2010-03-19|1065.11
#2010-03-22|1051.70
#2010-03-23|1054.92
#2010-03-24|1054.41
#2010-03-25|1055.02
#2010-03-26|1061.71
#2010-03-29|1072.61
#2010-03-30|1077.38
#2010-03-31|1074.84
#2010-04-01|1093.85
#2010-04-02| .
#2010-04-05|1098.83
#2010-04-06|1104.06
#2010-04-07|1112.82
#2010-04-08|1105.26
#2010-04-09|1113.89
#2010-04-12|1106.83
#2010-04-13|1098.50
#2010-04-14|1110.02
#2010-04-15|1113.57
#2010-04-16|1103.99
#2010-04-19|1080.76
#2010-04-20|1093.96
#2010-04-21|1110.65
#2010-04-22|1113.20
#2010-04-23|1114.61
#2010-04-26|1131.72
#2010-04-27|1127.65
#2010-04-28|1118.58
#2010-04-29|1117.56
#2010-04-30|1122.65
#2010-05-03|1104.93
#2010-05-04|1102.27
#2010-05-05|1080.15
#2010-05-06|1048.66
#2010-05-07|1031.05
#2010-05-10|1065.85
#2010-05-11|1057.62
#2010-05-12|1054.28
#2010-05-13|1074.57
#2010-05-14|1066.75
#2010-05-17|1037.55
#2010-05-18|1035.85
#2010-05-19|1005.08
#2010-05-20| 972.13
#2010-05-21| 959.83
#2010-05-24| 963.51
#2010-05-25| 919.79
#2010-05-26| 938.01
#2010-05-27| 961.64
#2010-05-28| 982.63
#2010-05-31| .
#2010-06-01| 966.84
#2010-06-02| 960.68
#2010-06-03| 988.54
#2010-06-04| 989.38
#2010-06-07| 950.39
#2010-06-08| 944.07
#2010-06-09| 938.28
#2010-06-10| 949.07
#2010-06-11| 966.53
#2010-06-14| 983.59
#2010-06-15| 986.60
#2010-06-16| 995.96
#2010-06-17|1004.80
#2010-06-18|1011.95
#2010-06-21|1050.43
#2010-06-22|1039.42
#2010-06-23|1035.44
#2010-06-24|1032.44
#2010-06-25|1016.11
#2010-06-28|1025.28
#2010-06-29|1005.93
#2010-06-30| 998.48
#2010-07-01| 988.43
#2010-07-02| 979.55
#2010-07-05| .
#2010-07-06| 998.15
#2010-07-07| 994.19
#2010-07-08|1013.21
#2010-07-09|1029.32
#2010-07-12|1033.68
#2010-07-13|1031.06
#2010-07-14|1045.34
#2010-07-15|1043.01
#2010-07-16|1036.19
#2010-07-19|1026.58
#2010-07-20|1034.08
#2010-07-21|1043.09
#2010-07-22|1043.98
#2010-07-23|1060.40
#2010-07-26|1067.39
#2010-07-27|1072.82
#2010-07-28|1073.28
#2010-07-29|1071.92
#2010-07-30|1072.45
#2010-08-02|1096.65
#2010-08-03|1101.39
#2010-08-04|1100.37
#2010-08-05|1095.93
#2010-08-06|1101.60
#2010-08-09|1110.87
#2010-08-10|1101.47
#2010-08-11|1082.48
#2010-08-12|1070.43
#2010-08-13|1085.19
#2010-08-16|1086.47
#2010-08-17|1094.54
#2010-08-18|1098.96
#2010-08-19|1108.79
#2010-08-20|1103.31
#2010-08-23|1105.01
#2010-08-24|1094.96
#2010-08-25|1078.83
#2010-08-26|1078.99
#2010-08-27|1081.22
#2010-08-30|1090.85
#2010-08-31|1075.64
#2010-09-01|1087.60
#2010-09-02|1101.17
#2010-09-03|1108.94
#2010-09-06| .
#2010-09-07|1106.06
#2010-09-08|1105.80
#2010-09-09|1111.02
#2010-09-10|1117.77
#2010-09-13|1143.96
#2010-09-14|1144.03
#2010-09-15|1147.59
#2010-09-16|1141.71
#2010-09-17|1153.08
#2010-09-20|1157.06
#2010-09-21|1162.95
#2010-09-22|1162.34
#2010-09-23|1167.01
#2010-09-24|1174.49
#2010-09-27|1191.03
#2010-09-28|1192.24
#2010-09-29|1201.31
#2010-09-30|1201.32
#2010-10-01|1202.62
#2010-10-04|1211.01
#2010-10-05|1201.14
#2010-10-06|1221.95
#2010-10-07|1228.84
#2010-10-08|1218.29
#2010-10-11|1218.98
#2010-10-12|1200.52
#2010-10-13|1220.14
#2010-10-14|1238.77
#2010-10-15|1235.19
#2010-10-18|1215.29
#2010-10-19|1206.77
#2010-10-20|1209.01
#2010-10-21|1217.44
#2010-10-22|1223.15
#2010-10-25|1251.02
#2010-10-26|1250.16
#2010-10-27|1233.41
#2010-10-28|1238.69
#2010-10-29|1235.63
#2010-11-01|1256.39
#2010-11-02|1262.79
#2010-11-03|1271.71
#2010-11-04|1283.21
#2010-11-05|1288.80
#2010-11-08|1284.99
#2010-11-09|1285.38
#2010-11-10|1290.19
#2010-11-11|1281.66
#2010-11-12|1254.09
#2010-11-15|1240.21
#2010-11-16|1229.64
#2010-11-17|1217.99
#2010-11-18|1238.71
#2010-11-19|1245.33
#2010-11-22|1255.37
#2010-11-23|1231.28
#2010-11-24|1223.00
#2010-11-25| .
#2010-11-26|1204.54
#2010-11-29|1213.64
#2010-11-30|1214.71
#2010-12-01|1236.04
#2010-12-02|1249.91
#2010-12-03|1253.01
#2010-12-06|1254.15
#2010-12-07|1258.49
#2010-12-08|1243.19
#2010-12-09|1247.27
#2010-12-10|1248.11
#2010-12-13|1253.46
#2010-12-14|1272.16
#2010-12-15|1260.95
#2010-12-16|1254.92
#2010-12-17|1257.24
#2010-12-20|1252.50
#2010-12-21|1262.56
#2010-12-22|1269.64
#2010-12-23|1273.08
#2010-12-24| .
#2010-12-27|1271.56
#2010-12-28|1267.25
#2010-12-29|1273.92
#2010-12-30|1289.79
#2010-12-31|1294.88
#2011-01-03|1305.88
#2011-01-04|1318.32
#2011-01-05|1304.15
#2011-01-06|1306.50
#2011-01-07|1299.85
#2011-01-10|1282.83
#2011-01-11|1292.91
#2011-01-12|1308.53
#2011-01-13|1314.77
#2011-01-14|1315.82
#2011-01-17| .
#2011-01-18|1304.74
#2011-01-19|1320.05
#2011-01-20|1301.79
#2011-01-21|1286.08
#2011-01-24|1288.72
#2011-01-25|1292.13
#2011-01-26|1306.35
#2011-01-27|1317.53
#2011-01-28|1302.49
#2011-01-31|1292.90
#2011-02-01|1287.68
#2011-02-02|1296.04
#2011-02-03|1299.37
#2011-02-04|1296.36
#2011-02-07|1293.26
#2011-02-08|1279.45
#2011-02-09|1253.43
#2011-02-10|1232.06
#2011-02-11|1216.34
#2011-02-14|1237.19
#2011-02-15|1238.15
#2011-02-16|1231.55
#2011-02-17|1229.54
#2011-02-18|1243.91
#2011-02-21| .
#2011-02-22|1206.52
#2011-02-23|1196.38
#2011-02-24|1174.86
#2011-02-25|1189.45
#2011-02-28|1187.57
#2011-03-01|1214.42
#2011-03-02|1203.04
#2011-03-03|1226.80
#2011-03-04|1243.56
#2011-03-07|1229.61
#2011-03-08|1238.87
#2011-03-09|1238.36
#2011-03-10|1221.38
#2011-03-11|1201.77
#2011-03-14|1195.38
#2011-03-15|1162.23
#2011-03-16|1178.22
#2011-03-17|1162.21
#2011-03-18|1171.74
#2011-03-21|1190.45
#2011-03-22|1203.58
#2011-03-23|1200.68
#2011-03-24|1206.84
#2011-03-25|1219.30
#2011-03-28|1208.93
#2011-03-29|1216.26
#2011-03-30|1232.28
#2011-03-31|1241.96
#2011-04-01|1258.41
#2011-04-04|1266.56
#2011-04-05|1272.50
#2011-04-06|1289.21
#2011-04-07|1295.49
#2011-04-08|1302.36
#2011-04-11|1296.07
#2011-04-12|1272.68
#2011-04-13|1291.22
#2011-04-14|1297.12
#2011-04-15|1288.65
#2011-04-18|1288.80
#2011-04-19|1270.80
#2011-04-20|1301.86
#2011-04-21|1315.12
#2011-04-22| .
#2011-04-25|1320.31
#2011-04-26|1310.21
#2011-04-27|1315.59
#2011-04-28|1317.34
#2011-04-29|1308.58
#2011-05-02|1314.51
#2011-05-03|1292.43
#2011-05-04|1281.44
#2011-05-05|1277.78
#2011-05-06|1264.94
#2011-05-09|1270.84
#2011-05-10|1270.56
#2011-05-11|1284.51
#2011-05-12|1259.18
#2011-05-13|1260.34
#2011-05-16|1242.37
#2011-05-17|1235.27
#2011-05-18|1250.95
#2011-05-19|1238.90
#2011-05-20|1246.01
#2011-05-23|1202.55
#2011-05-24|1205.68
#2011-05-25|1188.00
#2011-05-26|1212.73
#2011-05-27|1220.91
#2011-05-30| .
#2011-05-31|1243.80
#2011-06-01|1254.52
#2011-06-02|1236.66
#2011-06-03|1230.90
#2011-06-06|1230.53
#2011-06-07|1224.24
#2011-06-08|1212.46
#2011-06-09|1207.24
#2011-06-10|1190.07
#2011-06-13|1185.10
#2011-06-14|1196.89
#2011-06-15|1196.07
#2011-06-16|1169.79
#2011-06-17|1164.20
#2011-06-20|1147.94
#2011-06-21|1164.58
#2011-06-22|1176.72
#2011-06-23|1169.34
#2011-06-24|1183.92
#2011-06-27|1179.12
#2011-06-28|1178.94
#2011-06-29|1195.28
#2011-06-30|1210.66
#2011-07-01|1218.65
#2011-07-04| .
#2011-07-05|1228.34
#2011-07-06|1237.23
#2011-07-07|1240.64
#2011-07-08|1242.74
#2011-07-11|1228.45
#2011-07-12|1192.77
#2011-07-13|1199.28
#2011-07-14|1196.88
#2011-07-15|1200.43
#2011-07-18|1184.53
#2011-07-19|1185.97
#2011-07-20|1196.30
#2011-07-21|1189.54
#2011-07-22|1206.73
#2011-07-25|1192.76
#2011-07-26|1200.08
#2011-07-27|1205.69
#2011-07-28|1195.47
#2011-07-29|1174.67
#2011-08-01|1197.92
#2011-08-02|1177.13
#2011-08-03|1141.35
#2011-08-04|1114.36
#2011-08-05|1056.08
#2011-08-08|1016.57
#2011-08-09| 995.26
#2011-08-10|1018.50
#2011-08-11|1017.25
#2011-08-12|1011.01
#2011-08-15|1026.95
#2011-08-16|1040.32
#2011-08-17|1037.24
#2011-08-18|1013.80
#2011-08-19| 955.47
#2011-08-22| 940.25
#2011-08-23| 965.03
#2011-08-24| 953.69
#2011-08-25| 950.62
#2011-08-26| 955.71
#2011-08-29| 982.40
#2011-08-30| 997.78
#2011-08-31|1015.14
#2011-09-01|1021.28
#2011-09-02|1021.17
#2011-09-05| .
#2011-09-06| 969.32
#2011-09-07| 992.69
#2011-09-08| 989.97
#2011-09-09| 980.17
#2011-09-12| 962.69
#2011-09-13| 946.42
#2011-09-14| 915.17
#2011-09-15| 919.69
#2011-09-16| 942.23
#2011-09-19| 915.16
#2011-09-20| 919.33
#2011-09-21| 926.46
#2011-09-22| 873.93
#2011-09-23| 842.40
#2011-09-26| 807.67
#2011-09-27| 847.45
#2011-09-28| 852.52
#2011-09-29| 866.31
#2011-09-30| 859.17
#2011-10-03| 836.62
#2011-10-04| 818.70
#2011-10-05| 809.13
#2011-10-06| 839.16
#2011-10-07| 863.12
#2011-10-10| 871.24
#2011-10-11| 891.65
#2011-10-12| 900.94
#2011-10-13| 915.72
#2011-10-14| 911.12
#2011-10-17| 936.77
#2011-10-18| 905.30
#2011-10-19| 910.12
#2011-10-20| 885.42
#2011-10-21| 891.56
#2011-10-24| 926.73
#2011-10-25| 939.71
#2011-10-26| 945.88
#2011-10-27| 970.09
#2011-10-28| 988.58
#2011-10-31| 976.67
#2011-11-01| 964.39
#2011-11-02| 960.48
#2011-11-03| 938.43
#2011-11-04| 963.58
#2011-11-07| 960.84
#2011-11-08| 954.53
#2011-11-09| 952.27
#2011-11-10| 909.19
#2011-11-11| 922.48
#2011-11-14| 939.89
#2011-11-15| 926.03
#2011-11-16| 911.56
#2011-11-17| 911.48
#2011-11-18| 891.71
#2011-11-21| 869.65
#2011-11-22| 867.32
#2011-11-23| 843.07
#2011-11-24| .
#2011-11-25| 836.89
#2011-11-28| 856.44
#2011-11-29| 875.28
#2011-11-30| 871.16
#2011-12-01| 912.50
#2011-12-02| 916.84
#2011-12-05| 916.54
#2011-12-06| 901.34
#2011-12-07| 911.20
#2011-12-08| 900.28
#2011-12-09| 879.04
#2011-12-12| 880.20
#2011-12-13| 872.17
#2011-12-14| 869.01
#2011-12-15| 848.26
#2011-12-16| 857.98
#2011-12-19| 834.70
#2011-12-20| 840.61
#2011-12-21| 872.79
#2011-12-22| 871.05
#2011-12-23| 884.13
#2011-12-26| .
#2011-12-27| 873.50
#2011-12-28| 869.18
#2011-12-29| 868.99
#2011-12-30| 870.41
#2012-01-02| .
#2012-01-03| 885.62
#2012-01-04| 889.57
#2012-01-05| 890.21
#2012-01-06| 885.55
#2012-01-09| 888.68
#2012-01-10| 910.27
#2012-01-11| 914.57
#2012-01-12| 917.73
#2012-01-13| 923.08
#2012-01-16| .
#2012-01-17| 944.20
#2012-01-18| 950.44
#2012-01-19| 956.55
#2012-01-20| 964.98
#2012-01-23| 965.77
#2012-01-24| 967.64
#2012-01-25| 969.36
#2012-01-26| 975.78
#2012-01-27| 980.70
#2012-01-30| 979.29
#2012-01-31| 998.50
#2012-02-01|1008.73
#2012-02-02|1031.83
#2012-02-03|1032.72
#2012-02-06|1031.17
#2012-02-07|1029.57
#2012-02-08|1061.34
#2012-02-09|1073.05
#2012-02-10|1059.73
#2012-02-13|1064.14
#2012-02-14|1059.99
#2012-02-15|1080.06
#2012-02-16|1058.40
#2012-02-17|1067.35
#2012-02-20| .
#2012-02-21|1063.82
#2012-02-22|1061.65
#2012-02-23|1052.22
#2012-02-24|1059.06
#2012-02-27|1046.26
#2012-02-28|1063.92
#2012-02-29|1085.16
#2012-03-01|1083.63
#2012-03-02|1091.98
#2012-03-05|1074.80
#2012-03-06|1055.69
#2012-03-07|1046.29
#2012-03-08|1062.79
#2012-03-09|1075.84
#2012-03-12|1063.47
#2012-03-13|1069.40
#2012-03-14|1079.69
#2012-03-15|1074.88
#2012-03-16|1073.10
#2012-03-19|1067.02
#2012-03-20|1053.08
#2012-03-21|1051.28
#2012-03-22|1047.12
#2012-03-23|1048.73
#2012-03-26|1038.29
#2012-03-27|1055.36
#2012-03-28|1058.27
#2012-03-29|1047.53
#2012-03-30|1054.16
#2012-04-02|1050.54
#2012-04-03|1055.05
#2012-04-04|1043.95
#2012-04-05|1041.44
#2012-04-06| .
#2012-04-09|1026.11
#2012-04-10|1022.94
#2012-04-11|1023.32
#2012-04-12|1028.78
#2012-04-13|1047.74
#2012-04-16|1041.38
#2012-04-17|1029.75
#2012-04-18|1038.43
#2012-04-19|1036.96
#2012-04-20|1026.37
#2012-04-23|1010.12
#2012-04-24|1013.05
#2012-04-25|1019.77
#2012-04-26|1016.08
#2012-04-27|1007.66
#2012-04-30|1011.67
#2012-05-01|1011.45
#2012-05-02|1016.24
#2012-05-03|1012.42
#2012-05-04|1012.29
#2012-05-07| 990.81
#2012-05-08| 990.03
#2012-05-09| 971.87
#2012-05-10| 972.71
#2012-05-11| 959.84
#2012-05-14| 949.60
#2012-05-15| 944.94
#2012-05-16| 908.95
#2012-05-17| 920.15
#2012-05-18| 893.92
#2012-05-21| 898.89
#2012-05-22| 917.76
#2012-05-23| 902.35
#2012-05-24| 899.33
#2012-05-25| 898.46
#2012-05-28| .
#2012-05-29| 933.00
#2012-05-30| 920.94
#2012-05-31| 914.71
#2012-06-01| 897.92
#2012-06-04| 869.20
#2012-06-05| 874.80
#2012-06-06| 888.58
#2012-06-07| 902.45
#2012-06-08| 895.50
#2012-06-11| 916.52
#2012-06-12| 910.46
#2012-06-13| 912.62
#2012-06-14| 906.77
#2012-06-15| 918.57
#2012-06-18| 933.06
#2012-06-19| 932.29
#2012-06-20| 940.11
#2012-06-21| 932.00
#2012-06-22| 919.30
#2012-06-25| 908.97
#2012-06-26| 907.80
#2012-06-27| 911.72
#2012-06-28| 909.37
#2012-06-29| 931.99
#2012-07-02| 934.10
#2012-07-03| 948.69
#2012-07-04| .
#2012-07-05| 953.67
#2012-07-06| 948.58
#2012-07-09| 935.13
#2012-07-10| 932.29
#2012-07-11| 930.07
#2012-07-12| 909.15
#2012-07-13| 910.28
#2012-07-16| 908.63
#2012-07-17| 911.53
#2012-07-18| 900.02
#2012-07-19| 911.52
#2012-07-20| 912.77
#2012-07-23| 886.10
#2012-07-24| 882.39
#2012-07-25| 866.32
#2012-07-26| 863.88
#2012-07-27| 887.34
#2012-07-30| 892.25
#2012-07-31| 908.01
#2012-08-01| 912.96
#2012-08-02| 906.69
#2012-08-03| 896.01
#2012-08-06| 917.87
#2012-08-07| 923.69
#2012-08-08| 925.56
#2012-08-09| 941.27
#2012-08-10| 941.96
#2012-08-13| 936.74
#2012-08-14| 942.92
#2012-08-15| 939.82
#2012-08-16| 939.08
#2012-08-17| 941.48
#2012-08-20| 942.30
#2012-08-21| 947.03
#2012-08-22| 942.13
#2012-08-23| 946.67
#2012-08-24| 937.30
#2012-08-27| 935.06
#2012-08-28| 923.78
#2012-08-29| 926.02
#2012-08-30| 919.82
#2012-08-31| 915.79
#2012-09-03| .
#2012-09-04| 930.19
#2012-09-05| 915.98
#2012-09-06| 919.74
#2012-09-07| 940.50
#2012-09-10| 944.25
#2012-09-11| 943.89
#2012-09-12| 960.15
#2012-09-13| 957.45
#2012-09-14| 992.23
#2012-09-17| 999.16
#2012-09-18| 993.10
#2012-09-19|1000.39
#2012-09-20| 984.51
#2012-09-21| 996.65
#2012-09-24| 993.46
#2012-09-25| 985.55
#2012-09-26| 972.10
#2012-09-27| 975.49
#2012-09-28| 988.09
#2012-10-01| 985.92
#2012-10-02| 987.20
#2012-10-03| 981.84
#2012-10-04| 985.61
#2012-10-05| 987.67
#2012-10-08| 971.15
#2012-10-09| 971.13
#2012-10-10| 963.39
#2012-10-11| 953.06
#2012-10-12| 955.45
#2012-10-15| 953.50
#2012-10-16| 955.69
#2012-10-17| 966.49
#2012-10-18| 971.01
#2012-10-19| 963.38
#2012-10-22| 962.19
#2012-10-23| 953.92
#2012-10-24| 948.64
#2012-10-25| 950.55
#2012-10-26| 942.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.44
#2012-11-01| 958.94
#2012-11-02| 966.46
#2012-11-05| 961.84
#2012-11-06| 972.31
#2012-11-07| 980.25
#2012-11-08| 974.42
#2012-11-09| 975.60
#2012-11-12| 967.73
#2012-11-13| 953.28
#2012-11-14| 960.28
#2012-11-15| 956.38
#2012-11-16| 947.46
#2012-11-19| 952.81
#2012-11-20| 956.09
#2012-11-21| 950.91
#2012-11-22| .
#2012-11-23| 965.38
#2012-11-26| 970.87
#2012-11-27| 974.48
#2012-11-28| 965.17
#2012-11-29| 976.24
#2012-11-30| 981.02
#2012-12-03| 984.91
#2012-12-04| 988.57
#2012-12-05| 993.17
#2012-12-06| 993.08
#2012-12-07| 997.50
#2012-12-10| 994.73
#2012-12-11| 998.11
#2012-12-12|1006.43
#2012-12-13|1011.01
#2012-12-14| 997.80
#2012-12-17| 986.10
#2012-12-18| 993.79
#2012-12-19|1001.33
#2012-12-20| 999.03
#2012-12-21| 992.31
#2012-12-24| 992.96
#2012-12-25| 996.70
#2012-12-26| 995.89
#2012-12-27| 997.29
#2012-12-28|1001.80
#2012-12-31|1003.18
#2013-01-01|1004.37
#2013-01-02|1020.42
#2013-01-03|1024.60
#2013-01-04|1020.84
#2013-01-07|1013.43
#2013-01-08|1006.62
#2013-01-09|1007.75
#2013-01-10|1011.41
#2013-01-11|1009.00
#2013-01-14|1006.38
#2013-01-15| 996.47
#2013-01-16| 991.39
#2013-01-17| 989.04
#2013-01-18| 998.37
#2013-01-21| 994.41
#2013-01-22| 998.61
#2013-01-23| 990.61
#2013-01-24| 977.07
#2013-01-25| 973.38
#2013-01-28| 966.04
#2013-01-29| 978.13
#2013-01-30| 979.07
#2013-01-31| 976.29
#2013-02-01| 968.93
#2013-02-04| 973.43
#2013-02-05| 965.25
#2013-02-06| 964.51
#2013-02-07| 964.27
#2013-02-08| 964.07
#2013-02-11| 965.44
#2013-02-12| 966.15
#2013-02-13| 972.37
#2013-02-14| 972.94
#2013-02-15| 975.43
#2013-02-18| 974.88
#2013-02-19| 979.71
#2013-02-20| 993.04
#2013-02-21| 978.19
#2013-02-22| 979.95
#2013-02-25| 978.43
#2013-02-26| 965.55
#2013-02-27| 968.17
#2013-02-28| 974.16
#2013-03-01| 973.80
#2013-03-04| 962.45
#2013-03-05| 967.62
#2013-03-06| 978.11
#2013-03-07| 973.40
#2013-03-08| 978.72
#2013-03-11| 973.08
#2013-03-12| 969.54
#2013-03-13| 963.26
#2013-03-14| 964.78
#2013-03-15| 959.12
#2013-03-18| 953.17
#2013-03-19| 956.71
#2013-03-20| 950.75
#2013-03-21| 947.14
#2013-03-22| 944.47
#2013-03-25| 954.04
#2013-03-26| 956.80
#2013-03-27| 961.62
#2013-03-28| 959.58
#2013-03-29| 961.30
#2013-04-01| 960.57
#2013-04-02| 956.97
#2013-04-03| 955.08
#2013-04-04| 948.74
#2013-04-05| 938.73
#2013-04-08| 930.14
#2013-04-09| 931.93
#2013-04-10| 941.62
#2013-04-11| 949.23
#2013-04-12| 936.00
#2013-04-15| 931.97
#2013-04-16| 932.85
#2013-04-17| 936.79
#2013-04-18| 935.24
#2013-04-19| 946.46
#2013-04-22| 950.45
#2013-04-23| 939.80
#2013-04-24| 951.69
#2013-04-25| 960.14
#2013-04-26| 960.21
#2013-04-29| 958.21
#2013-04-30| 969.19
#2013-05-01| 969.42
#2013-05-02| 967.86
#2013-05-03| 973.39
#2013-05-06| 981.83
#2013-05-07| 983.73
#2013-05-08| 995.64
#2013-05-09|1000.68
#2013-05-10| 988.65
#2013-05-13| 978.04
#2013-05-14| 979.15
#2013-05-15| 980.44
#2013-05-16| 981.94
#2013-05-17| 980.31
#2013-05-20| 981.68
#2013-05-21| 985.21
#2013-05-22| 985.64
#2013-05-23| 961.66
#2013-05-24| 961.91
#2013-05-27| 966.86
#2013-05-28| 968.37
#2013-05-29| 970.97
#2013-05-30| 965.55
#2013-05-31| 967.74
#2013-06-03| 959.74
#2013-06-04| 966.44
#2013-06-05| 959.82
#2013-06-06| 953.26
#2013-06-07| 951.88
#2013-06-10| 949.79
#2013-06-11| 933.32
#2013-06-12| 933.09
#2013-06-13| 912.39
#2013-06-14| 919.94
#2013-06-17| 918.73
#2013-06-18| 919.78
#2013-06-19| 921.29
#2013-06-20| 896.03
#2013-06-21| 881.68
#2013-06-24| 863.18
#2013-06-25| 855.86
#2013-06-26| 873.67
#2013-06-27| 887.34
#2013-06-28| 906.00
#2013-07-01| 913.22
#2013-07-02| 910.06
#2013-07-03| 892.09
#2013-07-04| 892.46
#2013-07-05| 899.41
#2013-07-08| 885.25
#2013-07-09| 894.05
#2013-07-10| 895.67
#2013-07-11| 917.83
#2013-07-12| 920.55
#2013-07-15| 930.87
#2013-07-16| 933.11
#2013-07-17| 929.44
#2013-07-18| 926.98
#2013-07-19| 924.21
#2013-07-22| 930.32
#2013-07-23| 940.59
#2013-07-24| 945.51
#2013-07-25| 943.16
#2013-07-26| 939.68
#2013-07-29| 932.42
#2013-07-30| 931.46
#2013-07-31| 922.49
#2013-08-01| 925.65
#2013-08-02| 923.13
#2013-08-05| 929.32
#2013-08-06| 922.08
#2013-08-07| 910.00
#2013-08-08| 916.18
#2013-08-09| 917.61
#2013-08-12| 927.07
#2013-08-13| 938.14
#2013-08-14| 940.15
#2013-08-15| 936.24
#2013-08-16| 933.35
#2013-08-19| 927.31
#2013-08-20| 910.21
#2013-08-21| 907.55
#2013-08-22| 898.57
#2013-08-23| 909.35
#2013-08-26| 917.61
#2013-08-27| 901.69
#2013-08-28| 894.00
#2013-08-29| 910.67
#2013-08-30| 919.41
#2013-09-02| 925.57
#2013-09-03| 931.65
#2013-09-04| 935.96
#2013-09-05| 942.20
#2013-09-06| 944.77
#2013-09-09| 960.80
#2013-09-10| 975.10
#2013-09-11| 975.99
#2013-09-12| 968.35
#2013-09-13| 963.23
#2013-09-16| 975.48
#2013-09-17| 976.81
#2013-09-18| 975.80
#2013-09-19| 987.31
#2013-09-20| 985.74
#2013-09-23| 998.75
#2013-09-24| 997.40
#2013-09-25| 994.55
#2013-09-26| 995.97
#2013-09-27| 997.27
#2013-09-30| 984.38
#2013-10-01| 986.80
#2013-10-02| 989.65
#2013-10-03|1003.57
#2013-10-04|1002.28
#2013-10-07| 996.39
#2013-10-08|1002.36
#2013-10-09|1000.27
#2013-10-10|1003.85
#2013-10-11|1016.10
#2013-10-14|1009.63
#2013-10-15|1015.34
#2013-10-16|1011.06
#2013-10-17|1016.10
#2013-10-18|1027.08
#2013-10-21|1023.56
#2013-10-22|1027.09
#2013-10-23|1017.08
#2013-10-24|1026.83
#2013-10-25|1012.17
#2013-10-28|1012.36
#2013-10-29|1012.31
#2013-10-30|1019.45
#2013-10-31|1010.32
#2013-11-01|1006.97
#2013-11-04|1004.71
#2013-11-05|1000.01
#2013-11-06|1003.38
#2013-11-07|1000.31
#2013-11-08| 996.15
#2013-11-11| 987.46
#2013-11-12| 985.29
#2013-11-13| 974.14
#2013-11-14| 987.17
#2013-11-15| 999.46
#2013-11-18|1011.08
#2013-11-19|1016.95
#2013-11-20|1010.79
#2013-11-21| 998.65
#2013-11-22|1001.22
#2013-11-25|1006.06
#2013-11-26|1010.80
#2013-11-27|1013.00
#2013-11-28|1018.31
#2013-11-29|1027.36
#2013-12-02|1030.11
#2013-12-03|1023.91
#2013-12-04|1017.95
#2013-12-05|1012.19
#2013-12-06|1014.45
#2013-12-09|1028.79
#2013-12-10|1027.57
#2013-12-11|1018.32
#2013-12-12|1008.32
#2013-12-13|1002.64
#2013-12-16| 997.27
#2013-12-17|1007.81
#2013-12-18|1012.47
#2013-12-19|1008.31
#2013-12-20|1007.05
#2013-12-23|1007.63
#2013-12-24|1012.39
#2013-12-25|1011.65
#2013-12-26|1010.64
#2013-12-27|1021.86
#2013-12-30|1025.41
#2013-12-31|1027.60
#2014-01-01|1027.70
#2014-01-02|1025.48
#2014-01-03|1008.25
#2014-01-06| 996.95
#2014-01-07| 999.83
#2014-01-08|1005.74
#2014-01-09|1004.77
#2014-01-10|1000.00
#2014-01-13|1005.55
#2014-01-14|1002.78
#2014-01-15|1010.25
#2014-01-16|1012.80
#2014-01-17|1013.47
#2014-01-20|1018.68
#2014-01-21|1020.75
#2014-01-22|1023.62
#2014-01-23|1014.08
#2014-01-24|1005.36
#2014-01-27| 981.43
#2014-01-28| 981.74
#2014-01-29| 992.32
#2014-01-30| 992.29
#2014-01-31| 991.57
#2014-02-03| 980.74
#2014-02-04| 968.37
#2014-02-05| 960.27
#2014-02-06| 964.49
#2014-02-07| 971.41
#2014-02-10| 977.03
#2014-02-11| 978.32
#2014-02-12| 993.61
#2014-02-13| 990.71
#2014-02-14| 999.86
#2014-02-17|1008.28
#2014-02-18|1009.31
#2014-02-19|1010.30
#2014-02-20|1000.70
#2014-02-21|1009.09
#2014-02-24|1003.47
#2014-02-25|1004.63
#2014-02-26|1014.77
#2014-02-27|1018.14
#2014-02-28|1019.41
#2014-03-03|1011.53
#2014-03-04|1009.82
#2014-03-05|1017.63
#2014-03-06|1032.60
#2014-03-07|1034.98
#2014-03-10|1024.56
#2014-03-11|1026.48
#2014-03-12|1014.91
#2014-03-13|1024.52
#2014-03-14|1014.62
#2014-03-17|1022.46
#2014-03-18|1022.60
#2014-03-19|1018.28
#2014-03-20|1001.60
#2014-03-21|1001.64
#2014-03-24|1014.34
#2014-03-25|1017.93
#2014-03-26|1023.76
#2014-03-27|1024.05
#2014-03-28|1032.58
#2014-03-31|1046.34
#2014-04-01|1051.96
#2014-04-02|1059.19
#2014-04-03|1052.70
#2014-04-04|1050.64
#2014-04-07|1053.60
#2014-04-08|1056.69
#2014-04-09|1067.46
#2014-04-10|1077.20
#2014-04-11|1070.10
#2014-04-14|1064.85
#2014-04-15|1061.37
#2014-04-16|1064.88
#2014-04-17|1071.09
#2014-04-18|1072.12
#2014-04-21|1071.64
#2014-04-22|1071.65
#2014-04-23|1068.38
#2014-04-24|1065.22
#2014-04-25|1054.60
#2014-04-28|1055.13
#2014-04-29|1060.62
#2014-04-30|1050.43
#2014-05-01|1050.43
#2014-05-02|1058.16
#2014-05-05|1059.29
#2014-05-06|1060.42
#2014-05-07|1051.58
#2014-05-08|1053.19
#2014-05-09|1053.93
#2014-05-12|1049.86
#2014-05-13|1060.71
#2014-05-14|1066.92
#2014-05-15|1070.62
#2014-05-16|1073.78
#2014-05-19|1079.24
#2014-05-20|1076.84
#2014-05-21|1073.44
#2014-05-22|1088.47
#2014-05-23|1095.09
#2014-05-26|1094.42
#2014-05-27|1086.84
#2014-05-28|1094.35
#2014-05-29|1088.49
#2014-05-30|1084.05
#2014-06-02|1086.21
#2014-06-03|1097.36
#2014-06-04|1092.88
#2014-06-05|1096.74
#2014-06-06|1101.12
#2014-06-09|1110.49
#2014-06-10|1119.37
#2014-06-11|1113.66
#2014-06-12|1110.62
#2014-06-13|1107.13
#2014-06-16|1099.78
#2014-06-17|1107.57
#2014-06-18|1103.32
#2014-06-19|1107.98
#2014-06-20|1104.32
#2014-06-23|1106.51
#2014-06-24|1111.55
#2014-06-25|1107.75
#2014-06-26|1118.42
#2014-06-27|1120.18
#2014-06-30|1131.75
#2014-07-01|1138.52
#2014-07-02|1151.65
#2014-07-03|1156.42
#2014-07-04|1154.65
#2014-07-07|1156.34
#2014-07-08|1154.20
#2014-07-09|1146.85
#2014-07-10|1151.40
#2014-07-11|1139.67
#2014-07-14|1143.05
#2014-07-15|1149.31
#2014-07-16|1144.80
#2014-07-17|1144.17
#2014-07-18|1144.19
#2014-07-21|1150.53
#2014-07-22|1156.40
#2014-07-23|1162.17
#2014-07-24|1161.53
#2014-07-25|1148.70
#2014-07-28|1139.89
#2014-07-29|1138.15
#2014-07-30|1134.94
#2014-07-31|1126.06
#2014-08-01|1114.97
#2014-08-04|1131.90
#2014-08-05|1125.58
#2014-08-06|1121.12
#2014-08-07|1119.67
#2014-08-08|1113.11
#2014-08-11|1126.98
#2014-08-12|1136.85
#2014-08-13|1145.42
#2014-08-14|1155.28
#2014-08-15|1154.06
#2014-08-18|1155.78
#2014-08-19|1166.97
#2014-08-20|1163.58
#2014-08-21|1156.20
#2014-08-22|1163.75
#2014-08-25|1161.07
#2014-08-26|1162.62
#2014-08-27|1169.31
#2014-08-28|1171.50
#2014-08-29|1173.16
#2014-09-01|1180.28
#2014-09-02|1169.10
#2014-09-03|1175.58
#2014-09-04|1169.18
#2014-09-05|1165.55
#2014-09-08|1167.32
#2014-09-09|1168.72
#2014-09-10|1161.66
#2014-09-11|1151.55
#2014-09-12|1142.80
#2014-09-15|1140.67
#2014-09-16|1131.27
#2014-09-17|1141.55
#2014-09-18|1139.98
#2014-09-19|1138.48
#2014-09-22|1135.36
#2014-09-23|1128.70
#2014-09-24|1127.07
#2014-09-25|1117.11
#2014-09-26|1110.16
#2014-09-29|1096.49
#2014-09-30|1089.42
#2014-10-01|1087.75
#2014-10-02|1083.04
#2014-10-03|1087.66
#2014-10-06|1086.01
#2014-10-07|1084.13
#2014-10-08|1075.79
#2014-10-09|1083.71
#2014-10-10|1070.95
#2014-10-13|1053.20
#2014-10-14|1056.74
#2014-10-15|1042.57
#2014-10-16|1030.88
#2014-10-17|1023.64
#2014-10-20|1047.91
#2014-10-21|1046.13
#2014-10-22|1056.70
#2014-10-23|1053.29
#2014-10-24|1046.10
#2014-10-27|1046.69
#2014-10-28|1053.60
#2014-10-29|1071.83
#2014-10-30|1060.67
#2014-10-31|1067.22
#2014-11-03|1065.25
#2014-11-04|1060.70
#2014-11-05|1057.43
#2014-11-06|1056.89
#2014-11-07|1057.87
#2014-11-10|1067.41
#2014-11-11|1067.90
#2014-11-12|1065.79
#2014-11-13|1071.31
#2014-11-14|1065.51
#2014-11-17|1064.31
#2014-11-18|1063.48
#2014-11-19|1055.86
#2014-11-20|1052.77
#2014-11-21|1057.74
#2014-11-24|1070.14
#2014-11-25|1068.65
#2014-11-26|1072.67
#2014-11-27|1072.67
#2014-11-28|1066.78
#2014-12-01|1047.74
#2014-12-02|1044.81
#2014-12-03|1051.46
#2014-12-04|1057.90
#2014-12-05|1054.68
#2014-12-08|1044.42
#2014-12-09|1029.30
#2014-12-10|1030.33
#2014-12-11|1021.41
#2014-12-12|1018.84
#2014-12-15|1012.04
#2014-12-16| 999.79
#2014-12-17| 987.32
#2014-12-18| 995.68
#2014-12-19|1000.99
#2014-12-22|1016.59
#2014-12-23|1007.01
#2014-12-24|1008.91
#2014-12-25|1006.27
#2014-12-26|1008.35
#2014-12-29|1012.80
#2014-12-30|1012.65
#2014-12-31|1019.70
#2015-01-01|1020.15
#2015-01-02|1024.65
#2015-01-05|1017.30
#2015-01-06| 995.50
#2015-01-07| 996.70
#2015-01-08|1013.16
#2015-01-09|1022.58
#2015-01-12|1019.67
#2015-01-13|1021.20
#2015-01-14|1017.48
#2015-01-15|1019.26
#2015-01-16|1015.12
#2015-01-19|1018.25
#2015-01-20|1022.78
#2015-01-21|1032.81
#2015-01-22|1039.96
#2015-01-23|1059.99
#2015-01-26|1061.60
#2015-01-27|1070.27
#2015-01-28|1069.12
#2015-01-29|1056.14
#2015-01-30|1054.44
#2015-02-02|1051.65
#2015-02-03|1056.35
#2015-02-04|1064.87
#2015-02-05|1054.96
#2015-02-06|1053.96
#2015-02-09|1042.99
#2015-02-10|1043.35
#2015-02-11|1043.73
#2015-02-12|1047.91
#2015-02-13|1056.32
#2015-02-16|1053.40
#2015-02-17|1055.00
#2015-02-18|1056.60
#2015-02-19|1058.19
#2015-02-20|1060.03
#2015-02-23|1057.69
#2015-02-24|1058.89
#2015-02-25|1070.20
#2015-02-26|1074.73
#2015-02-27|1076.02
#2015-03-02|1082.41
#2015-03-03|1078.16
#2015-03-04|1076.55
#2015-03-05|1075.78
#2015-03-06|1082.26
#2015-03-09|1064.55
#2015-03-10|1057.59
#2015-03-11|1051.20
#2015-03-12|1053.14
#2015-03-13|1049.54
#2015-03-16|1042.96
#2015-03-17|1053.96
#2015-03-18|1058.06
#2015-03-19|1071.81
#2015-03-20|1076.68
#2015-03-23|1084.02
#2015-03-24|1084.70
#2015-03-25|1082.64
#2015-03-26|1074.48
#2015-03-27|1069.39
#2015-03-30|1084.12
#2015-03-31|1079.26
#2015-04-01|1082.45
#2015-04-02|1094.17
#2015-04-03|1106.07
#2015-04-06|1102.77
#2015-04-07|1110.41
#2015-04-08|1131.62
#2015-04-09|1135.35
#2015-04-10|1138.94
#2015-04-13|1145.67
#2015-04-14|1146.93
#2015-04-15|1138.11
#2015-04-16|1150.11
#2015-04-17|1146.98
#2015-04-20|1135.27
#2015-04-21|1136.13
#2015-04-22|1153.39
#2015-04-23|1160.97
#2015-04-24|1159.70
#2015-04-27|1163.26
#2015-04-28|1165.03
#2015-04-29|1151.04
#2015-04-30|1138.20
#2015-05-01|1138.21
#2015-05-04|1143.34
#2015-05-05|1138.20
#2015-05-06|1129.37
#2015-05-07|1105.92
#2015-05-08|1121.38
#2015-05-11|1129.68
#2015-05-12|1119.15
#2015-05-13|1126.09
#2015-05-14|1128.27
#2015-05-15|1131.45
#2015-05-18|1139.73
#2015-05-19|1147.93
#2015-05-20|1140.82
#2015-05-21|1135.41
#2015-05-22|1147.20
#2015-05-25|1145.17
#2015-05-26|1148.30
#2015-05-27|1138.64
#2015-05-28|1132.01
#2015-05-29|1129.66
#2015-06-01|1126.13
#2015-06-02|1114.86
#2015-06-03|1112.05
#2015-06-04|1096.98
#2015-06-05|1097.00
#2015-06-08|1082.78
#2015-06-09|1068.18
#2015-06-10|1078.21
#2015-06-11|1077.29
#2015-06-12|1076.14
#2015-06-15|1065.64
#2015-06-16|1060.67
#2015-06-17|1068.08
#2015-06-18|1077.17
#2015-06-19|1074.00
#2015-06-22|1088.65
#2015-06-23|1094.47
#2015-06-24|1096.29
#2015-06-25|1094.09
#2015-06-26|1088.89
#2015-06-29|1061.47
#2015-06-30|1077.44
#2015-07-01|1090.06
#2015-07-02|1086.58
#2015-07-03|1077.61
#2015-07-06|1053.95
#2015-07-07|1047.68
#2015-07-08|1012.37
#2015-07-09|1031.52
#2015-07-10|1044.99
#2015-07-13|1057.89
#2015-07-14|1046.83
#2015-07-15|1046.91
#2015-07-16|1052.87
#2015-07-17|1048.44
#2015-07-20|1043.27
#2015-07-21|1047.17
#2015-07-22|1034.43
#2015-07-23|1022.10
#2015-07-24|1010.76
#2015-07-27| 989.81
#2015-07-28| 991.63
#2015-07-29| 999.96
#2015-07-30| 996.85
#2015-07-31|1001.45
#2015-08-03| 992.36
#2015-08-04| 992.26
#2015-08-05| 998.44
#2015-08-06| 995.79
#2015-08-07| 993.95
#2015-08-10| 995.78
#2015-08-11| 981.18
#2015-08-12| 956.56
#2015-08-13| 966.16
#2015-08-14| 976.19
#2015-08-17| 964.90
#2015-08-18| 956.88
#2015-08-19| 947.57
#2015-08-20| 928.37
#2015-08-21| 903.19
#2015-08-24| 853.71
#2015-08-25| 877.96
#2015-08-26| 885.62
#2015-08-27| 909.42
#2015-08-28| 928.47
#2015-08-31| 931.41
#2015-09-01| 914.40
#2015-09-02| 909.46
#2015-09-03| 905.98
#2015-09-04| 895.13
#2015-09-07| 886.64
#2015-09-08| 899.17
#2015-09-09| 931.67
#2015-09-10| 933.43
#2015-09-11| 933.28
#2015-09-14| 935.87
#2015-09-15| 926.79
#2015-09-16| 938.58
#2015-09-17| 946.35
#2015-09-18| 951.97
#2015-09-21| 938.58
#2015-09-22| 938.12
#2015-09-23| 920.67
#2015-09-24| 911.44
#2015-09-25| 911.39
#2015-09-28| 905.39
#2015-09-29| 903.04
#2015-09-30| 925.09
#2015-10-01| 932.15
#2015-10-02| 934.98
#2015-10-05| 948.03
#2015-10-06| 955.49
#2015-10-07| 975.94
#2015-10-08| 972.86
#2015-10-09| 980.34
#2015-10-12| 988.76
#2015-10-13| 976.76
#2015-10-14| 969.62
#2015-10-15| 983.26
#2015-10-16| 986.40
#2015-10-19| 982.11
#2015-10-20| 976.36
#2015-10-21| 972.97
#2015-10-22| 972.65
#2015-10-23| 980.48
#2015-10-26| 987.63
#2015-10-27| 978.74
#2015-10-28| 974.03
#2015-10-29| 960.95
#2015-10-30| 956.95
#2015-11-02| 958.19
#2015-11-03| 963.36
#2015-11-04| 977.79
#2015-11-05| 972.62
#2015-11-06| 961.69
#2015-11-09| 952.75
#2015-11-10| 940.01
#2015-11-11| 932.26
#2015-11-12| 933.01
#2015-11-13| 933.79
#2015-11-16| 927.01
#2015-11-17| 937.61
#2015-11-18| 932.34
#2015-11-19| 943.94
#2015-11-20| 951.67
#2015-11-23| 950.89
#2015-11-24| 947.98
#2015-11-25| 947.08
#2015-11-26| 953.22
#2015-11-27| 944.74
#2015-11-30| 938.42
#2015-12-01| 949.88
#2015-12-02| 948.62
#2015-12-03| 941.63
#2015-12-04| 934.47
#2015-12-07| 937.44
#2015-12-08| 927.33
#2015-12-09| 916.99
#2015-12-10| 913.10
#2015-12-11| 898.89
#2015-12-14| 886.61
#2015-12-15| 887.03
#2015-12-16| 891.54
#2015-12-17| 907.42
#2015-12-18| 898.81
#2015-12-21| 902.39
#2015-12-22| 903.32
#2015-12-23| 906.14
#2015-12-24| 909.80
#2015-12-25| 909.70
#2015-12-28| 908.74
#2015-12-29| 907.37
#2015-12-30| 906.61
#2015-12-31| 908.41
#2016-01-01| 912.01
#2016-01-04| 884.12
#2016-01-05| 880.23
#2016-01-06| 870.59
#2016-01-07| 845.48
#2016-01-08| 847.56
#2016-01-11| 827.43
#2016-01-12| 825.30
#2016-01-13| 831.81
#2016-01-14| 818.81
#2016-01-15| 806.64
#2016-01-18| 800.67
#2016-01-19| 812.60
#2016-01-20| 788.54
#2016-01-21| 778.53
#2016-01-22| 804.40
#2016-01-25| 816.22
#2016-01-26| 807.09
#2016-01-27| 809.57
#2016-01-28| 814.01
#2016-01-29| 841.04
#2016-02-01| 849.84
#2016-02-02| 836.61
#2016-02-03| 815.43
#2016-02-04| 828.05
#2016-02-05| 833.12
#2016-02-08| 831.10
#2016-02-09| 826.84
#2016-02-10| 821.79
#2016-02-11| 810.44
#2016-02-12| 809.43
#2016-02-15| 820.91
#2016-02-16| 829.98
#2016-02-17| 828.62
#2016-02-18| 840.28
#2016-02-19| 838.65
#2016-02-22| 839.11
#2016-02-23| 836.98
#2016-02-24| 829.13
#2016-02-25| 826.41
#2016-02-26| 833.39
#2016-02-29| 831.29
#2016-03-01| 845.81
#2016-03-02| 863.38
#2016-03-03| 875.17
#2016-03-04| 887.20
#2016-03-07| 885.23
#2016-03-08| 884.83
#2016-03-09| 884.79
#2016-03-10| 886.28
#2016-03-11| 896.08
#2016-03-14| 904.70
#2016-03-15| 887.56
#2016-03-16| 888.90
#2016-03-17| 899.80
#2016-03-18| 915.73
#2016-03-21| 922.78
#2016-03-22| 921.15
#2016-03-23| 918.27
#2016-03-24| 912.61
#2016-03-25| 907.26
#2016-03-28| 905.19
#2016-03-29| 901.76
#2016-03-30| 920.85
#2016-03-31| 929.09
#2016-04-01| 917.54
#2016-04-04| 919.27
#2016-04-05| 908.27
#2016-04-06| 905.23
#2016-04-07| 904.40
#2016-04-08| 907.77
#2016-04-11| 912.93
#2016-04-12| 920.55
#2016-04-13| 940.04
#2016-04-14| 936.15
#2016-04-15| 939.91
#2016-04-18| 935.40
#2016-04-19| 932.25
#2016-04-20| 925.65
#2016-04-21| 929.75
#2016-04-22| 928.11
#2016-04-25| 921.73
#2016-04-26| 919.96
#2016-04-27| 917.72
#2016-04-28| 910.75
#2016-04-29| 902.71
#2016-05-02| 901.44
#2016-05-03| 890.55
#2016-05-04| 878.85
#2016-05-05| 870.82
#2016-05-06| 865.89
#2016-05-09| 863.70
#2016-05-10| 868.59
#2016-05-11| 866.61
#2016-05-12| 866.83
#2016-05-13| 862.96
#2016-05-16| 862.43
#2016-05-17| 868.08
#2016-05-18| 864.93
#2016-05-19| 855.44
#2016-05-20| 854.91
#2016-05-23| 870.99
#2016-05-24| 866.89
#2016-05-25| 880.47
#2016-05-26| 883.35
#2016-05-27| 888.59
#2016-05-30| 897.68
#2016-05-31| 906.42
#2016-06-01| 905.94
#2016-06-02| 903.11
#2016-06-03| 908.26
#2016-06-06| 914.91
#2016-06-07| 928.62
#2016-06-08| 929.95
#2016-06-09| 925.45
#2016-06-10| 916.85
#2016-06-13| 897.55
#2016-06-14| 901.30
#2016-06-15| 904.33
#2016-06-16| 894.00
#2016-06-17| 901.82
#2016-06-20| 910.58
#2016-06-21| 916.64
#2016-06-22| 921.06
#2016-06-23| 925.59
#2016-06-24| 903.55
#2016-06-27| 902.70
#2016-06-28| 905.52
#2016-06-29| 914.98
#2016-06-30| 923.59
#2016-07-01| 928.42
#2016-07-04| 935.09
#2016-07-05| 927.41
#2016-07-06| 915.41
#2016-07-07| 919.98
#2016-07-08| 918.34
#2016-07-11| 932.20
#2016-07-12| 940.43
#2016-07-13| 943.84
#2016-07-14| 948.80
#2016-07-15| 955.74
#2016-07-18| 960.24
#2016-07-19| 961.65
#2016-07-20| 962.74
#2016-07-21| 967.57
#2016-07-22| 967.32
#2016-07-25| 967.96
#2016-07-26| 967.30
#2016-07-27| 973.47
#2016-07-28| 973.50
#2016-07-29| 970.01
#2016-08-01| 983.80
#2016-08-02| 979.79
#2016-08-03| 965.22
#2016-08-04| 971.00
#2016-08-05| 986.31
#2016-08-08| 999.67
#2016-08-09|1001.85
#2016-08-10|1005.08
#2016-08-11|1002.92
#2016-08-12| 999.49
#2016-08-15|1008.09
#2016-08-16|1012.43
#2016-08-17|1003.40
#2016-08-18|1009.42
#2016-08-19|1001.23
#2016-08-22| 997.33
#2016-08-23| 996.06
#2016-08-24| 998.28
#2016-08-25|1002.67
#2016-08-26|1007.60
#2016-08-29|1011.09
#2016-08-30|1017.13
#2016-08-31|1010.19
#2016-09-01|1005.77
#2016-09-02|1002.30
#2016-09-05|1012.41
#2016-09-06|1030.77
#2016-09-07|1032.80
#2016-09-08|1032.03
#2016-09-09|1018.16
#2016-09-12| 987.26
#2016-09-13| 987.97
#2016-09-14| 987.58
#2016-09-15| 989.01
#2016-09-16| 987.94
#2016-09-19|1010.83
#2016-09-20|1006.66
#2016-09-21|1007.55
#2016-09-22|1015.07
#2016-09-23|1013.78
#2016-09-26| 995.34
#2016-09-27| 996.65
#2016-09-28| 998.41
#2016-09-29| 998.13
#2016-09-30| 992.23
#2016-10-03|1004.67
#2016-10-04|1010.79
#2016-10-05|1012.32
#2016-10-06|1011.66
#2016-10-07|1009.09
#2016-10-10|1005.80
#2016-10-11|1003.21
#2016-10-12|1000.97
#2016-10-13| 989.49
#2016-10-14| 995.72
#2016-10-17| 989.83
#2016-10-18|1005.21
#2016-10-19|1009.63
#2016-10-20|1011.15
#2016-10-21|1010.08
#2016-10-24|1014.60
#2016-10-25|1019.42
#2016-10-26|1009.97
#2016-10-27|1003.27
#2016-10-28|1003.67
#2016-10-31|1004.62
#2016-11-01|1005.66
#2016-11-02| 989.70
#2016-11-03| 981.82
#2016-11-04| 980.27
#2016-11-07| 988.83
#2016-11-08| 998.50
#2016-11-09| 974.45
#2016-11-10| 985.07
#2016-11-11| 947.58
#2016-11-14| 939.89
#2016-11-15| 927.82
#2016-11-16| 932.07
#2016-11-17| 938.87
#2016-11-18| 940.77
#2016-11-21| 932.30
#2016-11-22| 937.65
#2016-11-23| 941.65
#2016-11-24| 930.26
#2016-11-25| 931.32
#2016-11-28| 939.48
#2016-11-29| 945.18
#2016-11-30| 944.15
#2016-12-01| 944.37
#2016-12-02| 934.27
#2016-12-05| 931.68
#2016-12-06| 938.63
#2016-12-07| 943.99
#2016-12-08| 960.96
#2016-12-09| 957.34
#2016-12-12| 941.82
#2016-12-13| 946.88
#2016-12-14| 946.29
#2016-12-15| 940.71
#2016-12-16| 938.34
#2016-12-19| 929.76
#2016-12-20| 924.68
#2016-12-21| 923.63
#2016-12-22| 915.98
#2016-12-23| 911.59
#2016-12-26| 909.84
#2016-12-27| 912.72
#2016-12-28| 921.12
#2016-12-29| 924.71
#2016-12-30| 932.82
#2017-01-02| 938.24
#2017-01-03| 935.97
#2017-01-04| 944.31
#2017-01-05| 958.59
#2017-01-06| 958.02
#2017-01-09| 955.73
#2017-01-10| 965.57
#2017-01-11| 968.79
#2017-01-12| 971.55
#2017-01-13| 971.16
#2017-01-16| 965.84
#2017-01-17| 969.80
#2017-01-18| 972.35
#2017-01-19| 974.00
#2017-01-20| 970.99
#2017-01-23| 982.15
#2017-01-24| 990.31
#2017-01-25| 992.64
#2017-01-26| 996.65
#2017-01-27| 997.26
#2017-01-30| 996.28
#2017-01-31| 991.08
#2017-02-01| 997.41
#2017-02-02| 998.20
#2017-02-03| 997.94
#2017-02-06|1008.66
#2017-02-07|1006.13
#2017-02-08|1016.49
#2017-02-09|1023.97
#2017-02-10|1026.49
#2017-02-13|1034.98
#2017-02-14|1031.68
#2017-02-15|1028.95
#2017-02-16|1031.55
#2017-02-17|1023.26
#2017-02-20|1025.76
#2017-02-21|1024.99
#2017-02-22|1028.23
#2017-02-23|1026.47
#2017-02-24|1019.66
#2017-02-27|1016.95
#2017-02-28|1016.48
#2017-03-01|1013.74
#2017-03-02|1016.89
#2017-03-03|1011.21
#2017-03-06|1022.86
#2017-03-07|1023.83
#2017-03-08|1022.63
#2017-03-09|1013.69
#2017-03-10|1015.30
#2017-03-13|1022.58
#2017-03-14|1030.25
#2017-03-15|1033.78
#2017-03-16|1052.24
#2017-03-17|1056.52
#2017-03-20|1058.04
#2017-03-21|1064.21
#2017-03-22|1054.31
#2017-03-23|1060.16
#2017-03-24|1057.82
#2017-03-27|1054.98
#2017-03-28|1061.75
#2017-03-29|1060.60
#2017-03-30|1062.23
#2017-03-31|1059.41
#2017-04-03|1063.92
#2017-04-04|1065.76
#2017-04-05|1087.84
#2017-04-06|1084.15
#2017-04-07|1078.33
#2017-04-10|1080.81
#2017-04-11|1081.26
#2017-04-12|1085.82
#2017-04-13|1089.73
#2017-04-14|1082.73
#2017-04-17|1081.54
#2017-04-18|1073.45
#2017-04-19|1071.10
#2017-04-20|1077.96
#2017-04-21|1081.55
#2017-04-24|1086.70
#2017-04-25|1100.27
#2017-04-26|1106.81
#2017-04-27|1103.49
#2017-04-28|1108.20
#2017-05-01|1108.18
#2017-05-02|1113.85
#2017-05-03|1114.55
#2017-05-04|1108.89
#2017-05-05|1096.14
#2017-05-08|1103.77
#2017-05-09|1113.90
#2017-05-10|1118.26
#2017-05-11|1118.08
#2017-05-12|1110.78
#2017-05-15|1117.26
#2017-05-16|1120.44
#2017-05-17|1119.75
#2017-05-18|1099.97
#2017-05-19|1097.02
#2017-05-22|1106.91
#2017-05-23|1105.48
#2017-05-24|1105.96
#2017-05-25|1116.91
#2017-05-26|1121.52
#2017-05-29|1119.79
#2017-05-30|1121.66
#2017-05-31|1120.10
#2017-06-01|1125.71
#2017-06-02|1133.49
#2017-06-05|1138.01
#2017-06-06|1132.67
#2017-06-07|1139.23
#2017-06-08|1144.27
#2017-06-09|1145.32
#2017-06-12|1127.55
#2017-06-13|1126.98
#2017-06-14|1129.30
#2017-06-15|1121.94
#2017-06-16|1128.66
#2017-06-19|1145.18
#2017-06-20|1160.64
#2017-06-21|1152.66
#2017-06-22|1153.76
#2017-06-23|1148.77
#2017-06-26|1174.34
#2017-06-27|1176.64
#2017-06-28|1159.00
#2017-06-29|1162.93
#2017-06-30|1154.48
#2017-07-03|1156.91
#2017-07-04|1139.63
#2017-07-05|1153.03
#2017-07-06|1154.88
#2017-07-07|1148.55
#2017-07-10|1154.89
#2017-07-11|1171.02
#2017-07-12|1177.04
#2017-07-13|1177.26
#2017-07-14|1174.24
#2017-07-17|1179.78
#2017-07-18|1191.91
#2017-07-19|1199.41
#2017-07-20|1197.78
#2017-07-21|1189.16
#2017-07-24|1191.63
#2017-07-25|1194.06
#2017-07-26|1189.45
#2017-07-27|1198.29
#2017-07-28|1196.09
#2017-07-31|1198.41
#2017-08-01|1200.02
#2017-08-02|1210.80
#2017-08-03|1205.94
#2017-08-04|1212.96
#2017-08-07|1223.96
#2017-08-08|1223.87
#2017-08-09|1207.21
#2017-08-10|1183.99
#2017-08-11|1171.37
#2017-08-14|1176.34
#2017-08-15|1181.31
#2017-08-16|1187.80
#2017-08-17|1190.69
#2017-08-18|1183.46
#2017-08-21|1179.88
#2017-08-22|1185.50
#2017-08-23|1186.47
#2017-08-24|1196.04
#2017-08-25|1196.74
#2017-08-28|1204.10
#2017-08-29|1204.44
#2017-08-30|1213.82
#2017-08-31|1220.14
#2017-09-01|1225.14
#2017-09-04|1215.17
#2017-09-05|1218.46
#2017-09-06|1211.03
#2017-09-07|1215.86
#2017-09-08|1220.14
#2017-09-11|1223.27
#2017-09-12|1233.18
#2017-09-13|1227.77
#2017-09-14|1228.15
#2017-09-15|1227.69
#2017-09-18|1236.85
#2017-09-19|1224.11
#2017-09-20|1216.77
#2017-09-21|1223.18
#2017-09-22|1203.71
#2017-09-25|1173.45
#2017-09-26|1165.80
#2017-09-27|1170.26
#2017-09-28|1164.13
#2017-09-29|1172.50
#2017-10-02|1182.01
#2017-10-03|1189.45
#2017-10-04|1194.88
#2017-10-05|1197.11
#2017-10-06|1205.40
#2017-10-09|1203.52
#2017-10-10|1208.85
#2017-10-11|1209.37
#2017-10-12|1213.19
#2017-10-13|1217.04
#2017-10-16|1226.71
#2017-10-17|1224.22
#2017-10-18|1220.72
#2017-10-19|1216.06
#2017-10-20|1218.88
#2017-10-23|1210.86
#2017-10-24|1204.61
#2017-10-25|1215.41
#2017-10-26|1215.65
#2017-10-27|1212.76
#2017-10-30|1226.55
#2017-10-31|1231.89
#2017-11-01|1235.29
#2017-11-02|1232.20
#2017-11-03|1233.10
#2017-11-06|1244.27
#2017-11-07|1238.68
#2017-11-08|1234.63
#2017-11-09|1234.61
#2017-11-10|1227.16
#2017-11-13|1227.76
#2017-11-14|1223.33
#2017-11-15|1206.60
#2017-11-16|1208.28
#2017-11-17|1216.73
#2017-11-20|1210.25
#2017-11-21|1217.73
#2017-11-22|1227.95
#2017-11-23|1227.97
#2017-11-24|1228.62
#2017-11-27|1218.94
#2017-11-28|1221.40
#2017-11-29|1219.56
#2017-11-30|1194.29
#2017-12-01|1187.25
#2017-12-04|1185.82
#2017-12-05|1172.97
#2017-12-06|1145.31
#2017-12-07|1152.31
#2017-12-08|1166.88
#2017-12-11|1181.08
#2017-12-12|1166.21
#2017-12-13|1164.61
#2017-12-14|1167.01
#2017-12-15|1164.33
#2017-12-18|1167.88
#2017-12-19|1175.18
#2017-12-20|1180.35
#2017-12-21|1180.45
#2017-12-22|1187.93
#2017-12-25|1186.48
#2017-12-26|1182.11
#2017-12-27|1185.14
#2017-12-28|1197.97
#2017-12-29|1213.04
#2018-01-01|1210.49
#2018-01-02|1221.02
#2018-01-03|1227.33
#2018-01-04|1229.02
#2018-01-05|1241.68
#2018-01-08|1238.92
#2018-01-09|1231.15
#2018-01-10|1221.62
#2018-01-11|1228.48
#2018-01-12|1232.97
#2018-01-15|1232.22
#2018-01-16|1229.25
#2018-01-17|1232.32
#2018-01-18|1230.28
#2018-01-19|1246.88
#2018-01-22|1253.25
#2018-01-23|1259.48
#2018-01-24|1257.80
#2018-01-25|1253.70
#2018-01-26|1254.81
#2018-01-29|1247.30
#2018-01-30|1229.11
#2018-01-31|1233.59
#2018-02-01|1232.60
#2018-02-02|1234.51
#2018-02-05|1221.14
#2018-02-06|1175.38
#2018-02-07|1186.13
#2018-02-08|1185.45
#2018-02-09|1166.38
#2018-02-12|1170.04
#2018-02-13|1177.96
#2018-02-14|1185.32
#2018-02-15|1193.37
#2018-02-16|1188.21
#2018-02-19|1185.44
#2018-02-20|1185.20
#2018-02-21|1197.39
#2018-02-22|1188.28
#2018-02-23|1196.42
#2018-02-26|1210.34
#2018-02-27|1206.93
#2018-02-28|1201.23
#2018-03-01|1200.82
#2018-03-02|1194.92
#2018-03-05|1181.94
#2018-03-06|1190.51
#2018-03-07|1183.95
#2018-03-08|1190.15
#2018-03-09|1205.67
#2018-03-12|1222.83
#2018-03-13|1228.76
#2018-03-14|1215.51
#2018-03-15|1216.65
#2018-03-16|1209.94
#2018-03-19|1204.91
#2018-03-20|1210.90
#2018-03-21|1207.90
#2018-03-22|1206.40
#2018-03-23|1183.36
#2018-03-26|1189.06
#2018-03-27|1203.13
#2018-03-28|1179.93
#2018-03-29|1179.89
#2018-03-30|1183.99
#2018-04-02|1181.02
#2018-04-03|1186.52
#2018-04-04|1176.96
#2018-04-05|1183.84
#2018-04-06|1189.19
#2018-04-09|1196.99
#2018-04-10|1210.43
#2018-04-11|1208.01
#2018-04-12|1206.82
#2018-04-13|1206.73
#2018-04-16|1203.96
#2018-04-17|1189.83
#2018-04-18|1186.32
#2018-04-19|1192.15
#2018-04-20|1173.27
#2018-04-23|1159.60
#2018-04-24|1148.14
#2018-04-25|1138.69
#2018-04-26|1130.71
#2018-04-27|1143.50
#2018-04-30|1158.16
#2018-05-01|1158.14
#2018-05-02|1147.66
#2018-05-03|1133.11
#2018-05-04|1129.57
#2018-05-07|1147.12
#2018-05-08|1154.48
#2018-05-09|1153.00
#2018-05-10|1160.70
#2018-05-11|1176.85
#2018-05-14|1192.28
#2018-05-15|1172.56
#2018-05-16|1168.79
#2018-05-17|1159.71
#2018-05-18|1152.29
#2018-05-21|1160.10
#2018-05-22|1161.22
#2018-05-23|1147.44
#2018-05-24|1149.19
#2018-05-25|1164.16
#2018-05-28|1181.58
#2018-05-29|1175.75
#2018-05-30|1163.07
#2018-05-31|1168.08
#2018-06-01|1174.64
#2018-06-04|1184.68
#2018-06-05|1182.70
#2018-06-06|1204.82
#2018-06-07|1215.68
#2018-06-08|1193.87
#2018-06-11|1196.44
#2018-06-12|1196.80
#2018-06-13|1187.50
#2018-06-14|1171.21
#2018-06-15|1166.73
#2018-06-18|1164.03
#2018-06-19|1127.98
#2018-06-20|1128.22
#2018-06-21|1109.06
#2018-06-22|1108.28
#2018-06-25|1090.83
#2018-06-26|1087.67
#2018-06-27|1070.58
#2018-06-28|1066.38
#2018-06-29|1096.04
#2018-07-02|1088.83
#2018-07-03|1078.94
#2018-07-04|1076.95
#2018-07-05|1065.41
#2018-07-06|1073.83
#2018-07-09|1085.72
#2018-07-10|1088.37
#2018-07-11|1080.98
#2018-07-12|1088.91
#2018-07-13|1098.98
#2018-07-16|1091.44
#2018-07-17|1084.15
#2018-07-18|1081.44
#2018-07-19|1080.43
#2018-07-20|1078.01
#2018-07-23|1082.69
#2018-07-24|1096.09
#2018-07-25|1097.44
#2018-07-26|1100.85
#2018-07-27|1108.15
#2018-07-30|1108.02
#2018-07-31|1103.09
#2018-08-01|1109.89
#2018-08-02|1086.80
#2018-08-03|1088.79
#2018-08-06|1090.87
#2018-08-07|1098.87
#2018-08-08|1106.00
#2018-08-09|1105.77
#2018-08-10|1098.08
#2018-08-13|1070.25
#2018-08-14|1045.44
#2018-08-15|1033.69
#2018-08-16|1032.18
#2018-08-17|1033.77
#2018-08-20|1040.07
#2018-08-21|1054.68
#2018-08-22|1057.02
#2018-08-23|1053.17
#2018-08-24|1044.13
#2018-08-27|1059.33
#2018-08-28|1065.25
#2018-08-29|1070.80
#2018-08-30|1063.97
#2018-08-31|1063.65
#2018-09-03|1055.26
#2018-09-04|1050.18
#2018-09-05|1037.49
#2018-09-06|1029.92
#2018-09-07|1027.22
#2018-09-10|1003.33
#2018-09-11|1001.07
#2018-09-12| 994.63
#2018-09-13|1002.47
#2018-09-14|1022.42
#2018-09-17|1012.57
#2018-09-18|1005.77
#2018-09-19|1013.17
#2018-09-20|1011.09
#2018-09-21|1022.75
#2018-09-24|1007.19
#2018-09-25|1005.74
#2018-09-26|1008.55
#2018-09-27|1008.10
#2018-09-28|1009.60
#2018-10-01|1012.45
#2018-10-02| 996.27
#2018-10-03| 987.58
#2018-10-04| 964.61
#2018-10-05| 946.12
#2018-10-08| 934.59
#2018-10-09| 926.12
#2018-10-10| 934.11
#2018-10-11| 887.60
#2018-10-12| 918.13
#2018-10-15| 907.58
#2018-10-16| 916.23
#2018-10-17| 905.69
#2018-10-18| 906.30
#2018-10-19| 904.16
#2018-10-22| 911.21
#2018-10-23| 896.07
#2018-10-24| 894.09
#2018-10-25| 877.32
#2018-10-26| 857.35
#2018-10-29| 860.10
#2018-10-30| 860.35
#2018-10-31| 884.52
#2018-11-01| 898.62
#2018-11-02| 927.79
#2018-11-05| 915.21
#2018-11-06| 903.47
#2018-11-07| 911.45
#2018-11-08| 907.09
#2018-11-09| 901.27
#2018-11-12| 891.87
#2018-11-13| 893.53
#2018-11-14| 889.64
#2018-11-15| 897.63
#2018-11-16| 899.65
#2018-11-19| 908.24
#2018-11-20| 895.82
#2018-11-21| 892.98
#2018-11-22| 883.50
#2018-11-23| 881.68
#2018-11-26| 890.44
#2018-11-27| 891.51
#2018-11-28| 901.62
#2018-11-29| 907.35
#2018-11-30| 908.03
#2018-12-03| 930.52
#2018-12-04| 929.57
#2018-12-05| 908.68
#2018-12-06| 880.94
#2018-12-07| 880.89
#2018-12-10| 865.42
#2018-12-11| 871.06
#2018-12-12| 891.28
#2018-12-13| 900.54
#2018-12-14| 892.28
#2018-12-17| 891.32
#2018-12-18| 890.38
#2018-12-19| 898.07
#2018-12-20| 895.59
#2018-12-21| 887.04
#2018-12-24| 885.95
#2018-12-25| 879.61
#2018-12-26| 876.12
#2018-12-27| 881.94
#2018-12-28| 887.69
#2018-12-31| 892.67
#2019-01-01| 891.18
#2019-01-02| 875.19
#2019-01-03| 862.15
#2019-01-04| 860.13
#2019-01-07| 875.94
#2019-01-08| 872.35
#2019-01-09| 888.60
#2019-01-10| 892.71
#2019-01-11| 893.42
#2019-01-14| 886.71
#2019-01-15| 900.22
#2019-01-16| 901.09
#2019-01-17| 900.04
#2019-01-18| 908.89
#2019-01-21| 909.63
#2019-01-22| 902.34
#2019-01-23| 898.29
#2019-01-24| 901.94
#2019-01-25| 907.47
#2019-01-28| 902.65
#2019-01-29| 899.00
#2019-01-30| 901.09
#2019-01-31| 908.30
#2019-02-01| 912.87
#2019-02-04| 911.66
#2019-02-05| 912.05
#2019-02-06| 914.77
#2019-02-07| 918.72
#2019-02-08| 911.92
#2019-02-11| 913.90
#2019-02-12| 924.40
#2019-02-13| 930.85
#2019-02-14| 927.07
#2019-02-15| 916.41
#2019-02-18| 923.40
#2019-02-19| 923.70
#2019-02-20| 936.32
#2019-02-21| 942.91
#2019-02-22| 949.21
#2019-02-25| 950.60
#2019-02-26| 945.57
#2019-02-27| 936.53
#2019-02-28| 930.43
#2019-03-01| 935.93
#2019-03-04| 939.14
#2019-03-05| 943.52
#2019-03-06| 947.84
#2019-03-07| 938.39
#2019-03-08| 926.32
#2019-03-11| 931.13
#2019-03-12| 935.21
#2019-03-13| 939.09
#2019-03-14| 936.43
#2019-03-15| 940.49
#2019-03-18| 949.68
#2019-03-19| 950.39
#2019-03-20| 947.78
#2019-03-21| 953.44
#2019-03-22| 954.89
#2019-03-25| 939.43
#2019-03-26| 947.02
#2019-03-27| 949.01
#2019-03-28| 948.48
#2019-03-29| 957.43
#2019-04-01| 975.22
#2019-04-02| 984.70
#2019-04-03| 988.18
#2019-04-04| 985.66
#2019-04-05| 986.60
#2019-04-08| 993.11
#2019-04-09|1000.76
#2019-04-10|1006.07
#2019-04-11| 999.86
#2019-04-12|1006.15
#2019-04-15|1012.60
#2019-04-16|1011.07
#2019-04-17|1019.96
#2019-04-18|1015.36
#2019-04-19|1009.02
#2019-04-22|1001.82
#2019-04-23|1003.11
#2019-04-24| 998.12
#2019-04-25| 991.75
#2019-04-26| 990.92
#2019-04-29| 990.89
#2019-04-30| 984.93
#2019-05-01| 984.94
#2019-05-02| 987.15
#2019-05-03| 994.48
#2019-05-06| 965.38
#2019-05-07| 972.26
#2019-05-08| 959.46
#2019-05-09| 940.30
#2019-05-10| 944.86
#2019-05-13| 925.48
#2019-05-14| 917.86
#2019-05-15| 914.32
#2019-05-16| 901.19
#2019-05-17| 891.54
#2019-05-20| 900.97
#2019-05-21| 896.83
#2019-05-22| 892.48
#2019-05-23| 876.90
#2019-05-24| 884.98
#2019-05-27| 888.83
#2019-05-28| 889.82
#2019-05-29| 887.51
#2019-05-30| 891.02
#2019-05-31| 894.06
#2019-06-03| 901.64
#2019-06-04| 897.41
#2019-06-05| 896.53
#2019-06-06| 893.50
#2019-06-07| 894.77
#2019-06-10| 907.40
#2019-06-11| 915.84
#2019-06-12| 913.97
#2019-06-13| 912.86
#2019-06-14| 912.18
#2019-06-17| 911.19
#2019-06-18| 914.81
#2019-06-19| 936.73
#2019-06-20| 949.21
#2019-06-21| 945.03
#2019-06-24| 946.70
#2019-06-25| 940.69
#2019-06-26| 941.54
#2019-06-27| 953.04
#2019-06-28| 952.18
#2019-07-01| 966.21
#2019-07-02| 970.24
#2019-07-03| 963.95
#2019-07-04| 966.46
#2019-07-05| 961.05
#2019-07-08| 949.96
#2019-07-09| 941.64
#2019-07-10| 944.56
#2019-07-11| 952.51
#2019-07-12| 946.84
#2019-07-15| 952.11
#2019-07-16| 958.78
#2019-07-17| 951.07
#2019-07-18| 939.68
#2019-07-19| 942.35
#2019-07-22| 936.11
#2019-07-23| 938.70
#2019-07-24| 937.32
#2019-07-25| 933.71
#2019-07-26| 931.35
#2019-07-29| 923.14
#2019-07-30| 920.03
#2019-07-31| 922.99
#2019-08-01| 917.82
#2019-08-02| 894.23
#2019-08-05| 866.78
#2019-08-06| 864.59
#2019-08-07| 860.59
#2019-08-08| 871.67
#2019-08-09| 870.18
#2019-08-12| 873.39
#2019-08-13| 853.23
#2019-08-14| 863.68
#2019-08-15| 859.11
#2019-08-16| 864.71
#2019-08-19| 874.87
#2019-08-20| 877.76
#2019-08-21| 878.53
#2019-08-22| 875.50
#2019-08-23| 878.81
#2019-08-26| 863.38
#2019-08-27| 869.47
#2019-08-28| 868.49
#2019-08-29| 868.84
#2019-08-30| 887.02
#2019-09-02| 887.34
#2019-09-03| 874.75
#2019-09-04| 883.71
#2019-09-05| 897.39
#2019-09-06| 905.98
#2019-09-09| 907.03
#2019-09-10| 904.21
#2019-09-11| 911.23
#2019-09-12| 917.34
#2019-09-13| 921.45
#2019-09-16| 919.38
#2019-09-17| 907.39
#2019-09-18| 912.31
#2019-09-19| 908.46
#2019-09-20| 924.88
#2019-09-23| 925.65
#2019-09-24| 923.31
#2019-09-25| 912.59
#2019-09-26| 915.30
#2019-09-27| 909.39
#2019-09-30| 908.71
#2019-10-01| 911.17
#2019-10-02| 909.33
#2019-10-03| 909.42
#2019-10-04| 910.65
#2019-10-07| 913.94
#2019-10-08| 914.74
#2019-10-09| 908.42
#2019-10-10| 910.69
#2019-10-11| 917.63
#2019-10-14| 931.73
#2019-10-15| 933.13
#2019-10-16| 934.77
#2019-10-17| 947.47
#2019-10-18| 952.53
#2019-10-21| 952.29
#2019-10-22| 961.12
#2019-10-23| 958.11
#2019-10-24| 963.82
#2019-10-25| 961.85
#2019-10-28| 965.52
#2019-10-29| 968.96
#2019-10-30| 969.65
#2019-10-31| 972.12
#2019-11-01| 984.23
#2019-11-04|1005.28
#2019-11-05|1014.06
#2019-11-06|1009.99
#2019-11-07|1010.02
#2019-11-08|1007.72
#2019-11-11| 986.59
#2019-11-12| 995.68
#2019-11-13| 982.49
#2019-11-14| 979.54
#2019-11-15| 983.95
#2019-11-18| 988.76
#2019-11-19|1002.08
#2019-11-20| 995.26
#2019-11-21| 988.49
#2019-11-22| 986.23
#2019-11-25| 986.80
#2019-11-26| 984.66
#2019-11-27| 988.88
#2019-11-28| 986.60
#2019-11-29| 974.76
#2019-12-02| 974.32
#2019-12-03| 977.84
#2019-12-04| 971.78
#2019-12-05| 981.42
#2019-12-06| 989.98
#2019-12-09| 992.71
#2019-12-10| 986.48
#2019-12-11| 996.39
#2019-12-12|1001.84
#2019-12-13|1012.49
#2019-12-16|1014.98
#2019-12-17|1020.48
#2019-12-18|1025.14
#2019-12-19|1023.70
#2019-12-20|1014.59
#2019-12-23|1017.42
#2019-12-24|1013.89
#2019-12-25|1015.91
#2019-12-26|1016.28
#2019-12-27|1022.93
#2019-12-30|1026.92
#2019-12-31|1026.25
#2020-01-01|1026.66
#2020-01-02|1034.26
#2020-01-03|1035.28
#2020-01-06|1019.00
#2020-01-07|1013.22
#2020-01-08| 998.26
#2020-01-09|1022.40
#2020-01-10|1030.43
#2020-01-13|1039.76
#2020-01-14|1041.96
#2020-01-15|1038.04
#2020-01-16|1040.45
#2020-01-17|1049.36
#2020-01-20|1048.01
#2020-01-21|1035.71
#2020-01-22|1040.62
#2020-01-23|1033.77
#2020-01-24|1035.62
#2020-01-27|1031.05
#2020-01-28|1025.69
#2020-01-29|1020.63
#2020-01-30| 965.53
#2020-01-31| 963.19
#2020-02-03| 954.51
#2020-02-04| 972.10
#2020-02-05| 976.38
#2020-02-06| 990.45
#2020-02-07| 976.24
#2020-02-10| 967.15
#2020-02-11| 976.59
#2020-02-12| 988.61
#2020-02-13| 984.61
#2020-02-14| 982.77
#2020-02-17| 981.48
#2020-02-18| 971.74
#2020-02-19| 976.63
#2020-02-20| 970.24
#2020-02-21| 961.70
#2020-02-24| 941.47
#2020-02-25| 948.79
#2020-02-26| 927.29
#2020-02-27| 922.14
#2020-02-28| 898.59
#2020-03-02| 905.28
#2020-03-03| 915.35
#2020-03-04| 917.93
#2020-03-05| 929.96
#2020-03-06| 910.41
#2020-03-09| 870.85
#2020-03-10| 881.16
#2020-03-11| 870.09
#2020-03-12| 808.16
#2020-03-13| 804.95
#2020-03-16| 752.97
#2020-03-17| 740.18
#2020-03-18| 719.91
#2020-03-19| 680.72
#2020-03-20| 726.14
#2020-03-23| 675.29
#2020-03-24| 700.57
#2020-03-25| 729.17
#2020-03-26| 739.16
#2020-03-27| 738.07
#2020-03-30| 725.74
#2020-03-31| 735.31
#2020-04-01| 729.81
#2020-04-02| 731.38
#2020-04-03| 728.33
#2020-04-06| 738.92
#2020-04-07| 766.72
#2020-04-08| 776.91
#2020-04-09| 784.04
#2020-04-10| 785.52
#2020-04-13| 781.38
#2020-04-14| 795.06
#2020-04-15| 801.17
#2020-04-16| 788.37
#2020-04-17| 809.12
#2020-04-20| 814.46
#2020-04-21| 789.95
#2020-04-22| 797.18
#2020-04-23| 801.67
#2020-04-24| 793.43
#2020-04-27| 808.45
#2020-04-28| 817.78
#2020-04-29| 825.10
#2020-04-30| 842.74
#2020-05-01| 842.73
#2020-05-04| 815.43
#2020-05-05| 817.20
#2020-05-06| 824.83
#2020-05-07| 827.11
#2020-05-08| 838.43
#2020-05-11| 855.99
#2020-05-12| 845.84
#2020-05-13| 854.45
#2020-05-14| 843.52
#2020-05-15| 842.53
#2020-05-18| 818.45
#2020-05-19| 833.63
#2020-05-20| 837.34
#2020-05-21| 836.59
#2020-05-22| 814.15
#2020-05-25| 820.41
#2020-05-26| 833.00
#2020-05-27| 838.81
#2020-05-28| 836.49
#2020-05-29| 839.18
#2020-06-01| 858.54
#2020-06-02| 868.06
#2020-06-03| 886.06
#2020-06-04| 894.47
#2020-06-05| 899.13
#2020-06-08| 906.52
#2020-06-09| 909.94
#2020-06-10| 910.77
#2020-06-11| 894.54
#2020-06-12| 893.13
#2020-06-15| 875.79
#2020-06-16| 897.36
#2020-06-17| 898.05
#2020-06-18| 903.72
#2020-06-19| 908.98
#2020-06-22| 908.22
#2020-06-23| 912.16
#2020-06-24| 922.84
#2020-06-25| 920.10
#2020-06-26| 923.09
#2020-06-29| 918.74
#2020-06-30| 924.19
#2020-07-01| 926.63
#2020-07-02| 938.94
#2020-07-03| 950.05
#2020-07-06| 975.73
#2020-07-07| 971.54
#2020-07-08| 974.77
#2020-07-09| 974.57
#2020-07-10| 958.23
#2020-07-13| 971.34
#2020-07-14| 956.18
#2020-07-15| 955.46
#2020-07-16| 952.32
#2020-07-17| 957.28
#2020-07-20| 961.01
#2020-07-21| 971.63
#2020-07-22| 971.95
#2020-07-23| 968.58
#2020-07-24| 948.57
#2020-07-27| 949.27
#2020-07-28| 955.20
#2020-07-29| 958.77
#2020-07-30| 962.62
#2020-07-31| 965.76
#2020-08-03| 960.97
#2020-08-04| 970.84
#2020-08-05| 980.22
#2020-08-06| 979.95
#2020-08-07| 976.50
#2020-08-10| 976.51
#2020-08-11| 978.26
#2020-08-12| 982.47
#2020-08-13| 986.27
#2020-08-14| 983.50
#2020-08-17| 990.84
#2020-08-18| 984.14
#2020-08-19| 969.48
#2020-08-20| 952.66
#2020-08-21| 960.89
#2020-08-24| 971.07
#2020-08-25| 969.02
#2020-08-26| 965.48
#2020-08-27| 964.86
#2020-08-28| 965.83
#2020-08-31| 947.15
#2020-09-01| 953.49
#2020-09-02| 963.32
#2020-09-03| 961.48
#2020-09-04| 952.62
#2020-09-07| 943.59
#2020-09-08| 945.20
#2020-09-09| 943.59
#2020-09-10| 942.79
#2020-09-11| 947.28
#2020-09-14| 959.89
#2020-09-15| 962.89
#2020-09-16| 971.44
#2020-09-17| 965.60
#2020-09-18| 971.43
#2020-09-21| 957.75
#2020-09-22| 938.98
#2020-09-23| 937.26
#2020-09-24| 916.32
#2020-09-25| 922.95
#2020-09-28| 930.89
#2020-09-29| 930.59
#2020-09-30| 937.08
#2020-10-01| 948.98
#2020-10-02| 948.49
#2020-10-05| 949.68
#2020-10-06| 963.65
#2020-10-07| 964.93
#2020-10-08| 968.95
#2020-10-09| 963.24
#2020-10-12| 968.00
#2020-10-13| 964.68
#2020-10-14| 960.21
#2020-10-15| 953.08
#2020-10-16| 949.53
#2020-10-19| 948.29
#2020-10-20| 955.88
#2020-10-21| 958.96
#2020-10-22| 956.33
#2020-10-23| 961.36
#2020-10-26| 954.25
#2020-10-27| 964.84
#2020-10-28| 954.39
#2020-10-29| 950.96
#2020-10-30| 953.83
#2020-11-02| 952.76
#2020-11-03| 956.48
#2020-11-04| 963.47
#2020-11-05| 992.65
#2020-11-06| 995.69
#2020-11-09|1007.89
#2020-11-10|1038.64
#2020-11-11|1047.44
#2020-11-12|1039.53
#2020-11-13|1041.20
#2020-11-16|1046.07
#2020-11-17|1052.10
#2020-11-18|1059.87
#2020-11-19|1050.37
#2020-11-20|1057.31
#2020-11-23|1062.70
#2020-11-24|1065.74
#2020-11-25|1054.50
#2020-11-26|1052.68
#2020-11-27|1053.84
#2020-11-30|1041.28
#2020-12-01|1064.98
#2020-12-02|1076.40
#2020-12-03|1090.79
#2020-12-04|1101.58
#2020-12-07|1106.21
#2020-12-08|1105.48
#2020-12-09|1114.81
#2020-12-10|1114.72
#2020-12-11|1115.42
#2020-12-14|1115.72
#2020-12-15|1115.48
#2020-12-16|1131.87
#2020-12-17|1130.72
#2020-12-18|1131.93
#2020-12-21|1117.57
#2020-12-22|1115.60
#2020-12-23|1123.06
#2020-12-24|1130.46
#2020-12-25|1131.10
#2020-12-28|1140.17
#2020-12-29|1146.01
#2020-12-30|1159.24
#2020-12-31|1167.30
#2021-01-01|1172.00
#2021-01-04|1178.66
#2021-01-05|1187.42
#2021-01-06|1184.96
#2021-01-07|1198.75
#2021-01-08|1216.26
#2021-01-11|1213.81
#2021-01-12|1207.64
#2021-01-13|1215.61
#2021-01-14|1215.46
#2021-01-15|1196.80
#2021-01-18|1190.50
#2021-01-19|1208.56
#2021-01-20|1217.55
#2021-01-21|1220.76
#2021-01-22|1201.11
#2021-01-25|1189.17
#2021-01-26|1180.19
#2021-01-27|1166.84
#2021-01-28|1148.64
#2021-01-29|1127.53
#2021-02-01|1146.28
#2021-02-02|1171.18
#2021-02-03|1173.64
#2021-02-04|1167.84
#2021-02-05|1163.34
#2021-02-08|1179.72
#2021-02-09|1191.09
#2021-02-10|1190.02
#2021-02-11|1186.89
#2021-02-12|1187.91
#2021-02-15|1185.97
#2021-02-16|1191.26
#2021-02-17|1199.37
#2021-02-18|1196.49
#2021-02-19|1186.58
#2021-02-22|1181.49
#2021-02-23|1190.67
#2021-02-24|1184.55
#2021-02-25|1200.76
#2021-02-26|1159.85
#2021-03-01|1178.75
#2021-03-02|1194.38
#2021-03-03|1218.81
#2021-03-04|1207.65
#2021-03-05|1195.60
#2021-03-08|1184.36
#2021-03-09|1186.90
#2021-03-10|1201.72
#2021-03-11|1206.53
#2021-03-12|1198.32
#2021-03-15|1184.90
#2021-03-16|1192.87
#2021-03-17|1183.40
#2021-03-18|1181.43
#2021-03-19|1173.20
#2021-03-22|1183.01
#2021-03-23|1171.30
#2021-03-24|1157.74
#2021-03-25|1152.58
#2021-03-26|1174.93
#2021-03-29|1182.44
#2021-03-30|1187.82
#2021-03-31|1181.51
#2021-04-01|1194.04
#2021-04-02|1194.85
#2021-04-05|1184.92
#2021-04-06|1206.55
#2021-04-07|1212.34
#2021-04-08|1218.81
#2021-04-09|1213.05
#2021-04-12|1192.72
#2021-04-13|1188.61
#2021-04-14|1201.26
#2021-04-15|1207.26
#2021-04-16|1230.76
#2021-04-19|1234.16
#2021-04-20|1231.76
#2021-04-21|1231.14
#2021-04-22|1224.69
#2021-04-23|1220.65
#2021-04-26|1241.21
#2021-04-27|1246.96
#2021-04-28|1254.58
#2021-04-29|1261.80
#2021-04-30|1243.62
#2021-05-03|1264.16
#2021-05-04|1255.23
#2021-05-05|1246.92
#2021-05-06|1258.46
#2021-05-07|1254.21
#2021-05-10|1281.20
#2021-05-11|1261.54
#2021-05-12|1224.58
#2021-05-13|1203.85
#2021-05-14|1221.09
#2021-05-17|1216.38
#2021-05-18|1256.69
#2021-05-19|1264.47
#2021-05-20|1258.33
#2021-05-21|1278.64
#2021-05-24|1286.53
#2021-05-25|1299.32
#2021-05-26|1308.95
#2021-05-27|1330.60
#2021-05-28|1347.59
#2021-05-31|1354.44
#2021-06-01|1367.99
#2021-06-02|1375.76
#2021-06-03|1389.27
#2021-06-04|1385.62
#2021-06-07|1388.65
#2021-06-08|1396.43
#2021-06-09|1389.74
#2021-06-10|1396.79
#2021-06-11|1417.52
#2021-06-14|1408.17
#2021-06-15|1437.22
#2021-06-16|1423.44
#2021-06-17|1418.75
#2021-06-18|1436.34
#2021-06-21|1447.52
#2021-06-22|1448.43
#2021-06-23|1424.54
#2021-06-24|1451.64
#2021-06-25|1478.20
#2021-06-28|1498.32
#2021-06-29|1496.78
#2021-06-30|1525.59
#2021-07-01|1552.88
#2021-07-02|1538.67
#2021-07-05|1552.91
#2021-07-06|1553.73
#2021-07-07|1526.60
#2021-07-08|1523.70
#2021-07-09|1480.61
#2021-07-12|1489.63
#2021-07-13|1461.39
#2021-07-14|1430.83
#2021-07-15|1457.44
#2021-07-16|1483.37
#2021-07-19|1480.35
#2021-07-20|1458.34
#2021-07-21|1435.07
#2021-07-22|1433.66
#2021-07-23|1432.05
#2021-07-26|1388.57
#2021-07-27|1353.55
#2021-07-28|1365.68
#2021-07-29|1401.21
#2021-07-30|1364.56
#2021-08-02|1401.68
#2021-08-03|1415.07
#2021-08-04|1421.22
#2021-08-05|1407.49
#2021-08-06|1417.83
#2021-08-09|1414.21
#2021-08-10|1404.10
#2021-08-11|1390.60
#2021-08-12|1404.82
#2021-08-13|1380.77
#2021-08-16|1375.41
#2021-08-17|1366.78
#2021-08-18|1395.55
#2021-08-19|1371.43
#2021-08-20|1371.38
#2021-08-23|1405.85
#2021-08-24|1410.37
#2021-08-25|1430.33
#2021-08-26|1422.02
#2021-08-27|1426.18
#2021-08-30|1449.09
#2021-08-31|1461.96
#2021-09-01|1449.46
#2021-09-02|1455.10
#2021-09-03|1456.45
#2021-09-06|1442.16
#2021-09-07|1461.63
#2021-09-08|1455.79
#2021-09-09|1453.07
#2021-09-10|1468.83
#2021-09-13|1462.98
#2021-09-14|1448.53
#2021-09-15|1451.54
#2021-09-16|1448.33
#2021-09-17|1451.84
#2021-09-20|1434.48
#2021-09-21|1441.84
#2021-09-22|1427.68
#2021-09-23|1444.47
#2021-09-24|1465.56
#2021-09-27|1453.87
#2021-09-28|1435.38
#2021-09-29|1421.54
#2021-09-30|1419.03
#2021-10-01|1376.29
#2021-10-04|1352.74
#2021-10-05|1366.71
#2021-10-06|1344.31
#2021-10-07|1369.25
#2021-10-08|1361.59
#2021-10-11|1361.57
#2021-10-12|1337.19
#2021-10-13|1342.61
#2021-10-14|1353.85
#2021-10-15|1359.22
#2021-10-18|1356.84
#2021-10-19|1351.90
#2021-10-20|1348.21
#2021-10-21|1335.53
#2021-10-22|1318.52
#2021-10-25|1321.87
#2021-10-26|1328.64
#2021-10-27|1329.88
#2021-10-28|1317.03
#2021-10-29|1329.14
#2021-11-01|1334.02
#2021-11-02|1339.24
#2021-11-03|1360.61
#2021-11-04|1360.82
#2021-11-05|1370.44
#2021-11-08|1403.33
#2021-11-09|1400.11
#2021-11-10|1386.29
#2021-11-11|1354.66
#2021-11-12|1370.46
#2021-11-15|1372.21
#2021-11-16|1385.26
#2021-11-17|1386.82
#2021-11-18|1384.93
#2021-11-19|1372.12
#2021-11-22|1378.61
#2021-11-23|1376.47
#2021-11-24|1375.90
#2021-11-25|1384.24
#2021-11-26|1342.98
#2021-11-29|1339.13
#2021-11-30|1350.63
#2021-12-01|1355.06
#2021-12-02|1382.00
#2021-12-03|1376.84
#2021-12-06|1382.89
#2021-12-07|1401.66
#2021-12-08|1417.50
#2021-12-09|1434.61
#2021-12-10|1430.59
#2021-12-13|1422.88
#2021-12-14|1400.17
#2021-12-15|1403.41
#2021-12-16|1410.66
#2021-12-17|1403.90
#2021-12-20|1385.22
#2021-12-21|1405.92
#2021-12-22|1405.74
#2021-12-23|1421.31
#2021-12-24|1420.81
#2021-12-27|1425.20
#2021-12-28|1448.93
#2021-12-29|1449.06
#2021-12-30|1442.98
#2021-12-31|1445.44
#2022-01-03|1448.60
#2022-01-04|1451.33
#2022-01-05|1457.46
#2022-01-06|1453.89
#2022-01-07|1453.41
#2022-01-10|1450.78
#2022-01-11|1453.02
#2022-01-12|1450.10
#2022-01-13|1439.34
#2022-01-14|1441.13
#2022-01-17|1428.62
#2022-01-18|1426.10
#2022-01-19|1404.76
#2022-01-20|1410.51
#2022-01-21|1381.86
#2022-01-24|1363.18
#2022-01-25|1342.86
#2022-01-26|1354.22
#2022-01-27|1344.12
#2022-01-28|1340.74
#2022-01-31|1352.10
#2022-02-01|1357.07
#2022-02-02|1358.68
#2022-02-03|1357.60
#2022-02-04|1364.67
#2022-02-07|1380.88
#2022-02-08|1395.89
#2022-02-09|1410.34
#2022-02-10|1417.08
#2022-02-11|1397.19
#2022-02-14|1378.61
#2022-02-15|1398.58
#2022-02-16|1415.26
#2022-02-17|1419.54
#2022-02-18|1437.05
#2022-02-21|1439.51
#2022-02-22|1413.27
#2022-02-23|1429.08
#2022-02-24|1373.19
#2022-02-25|1392.56
#2022-02-28|1399.09
#2022-03-01|1422.14
#2022-03-02|1400.34
#2022-03-03|1404.75
#2022-03-04|1381.81
#2022-03-07|1334.43
#2022-03-08|1304.05
#2022-03-09|1338.82
#2022-03-10|1358.22
#2022-03-11|1357.57
#2022-03-14|1350.83
#2022-03-15|1324.89
#2022-03-16|1328.34
#2022-03-17|1375.36
#2022-03-18|1366.71
#2022-03-21|1356.86
#2022-03-22|1359.84
#2022-03-23|1359.51
#2022-03-24|1353.56
#2022-03-25|1332.66
#2022-03-28|1325.52
#2022-03-29|1333.83
#2022-03-30|1357.70
#2022-03-31|1357.67
#2022-04-01|1370.75
#2022-04-04|1377.59
#2022-04-05|1388.05
#2022-04-06|1368.99
#2022-04-07|1341.24
#2022-04-08|1363.76
#2022-04-11|1346.72
#2022-04-12|1337.51
#2022-04-13|1350.76
#2022-04-14|1355.12
#2022-04-15|1357.28
#2022-04-18|1343.52
#2022-04-19|1342.47
#2022-04-20|1356.98
#2022-04-21|1365.98
#2022-04-22|1366.10
#2022-04-25|1328.90
#2022-04-26|1338.48
#2022-04-27|1333.71
#2022-04-28|1345.76
#2022-04-29|1352.81
#2022-05-02|1348.18
#2022-05-03|1351.16
#2022-05-04|1342.10
#2022-05-05|1344.67
#2022-05-06|1320.28
#2022-05-09|1293.85
#2022-05-10|1300.79
#2022-05-11|1288.52
#2022-05-12|1258.16
#2022-05-13|1274.20
#2022-05-16|1269.84
#2022-05-17|1283.35
#2022-05-18|1298.94
#2022-05-19|1274.63
#2022-05-20|1300.81
#2022-05-23|1322.10
#2022-05-24|1306.04
#2022-05-25|1290.93
#2022-05-26|1290.16
#2022-05-27|1308.45
#2022-05-30|1326.25
#2022-05-31|1328.67
#2022-06-01|1332.44
#2022-06-02|1335.48
#2022-06-03|1331.62
#2022-06-06|1328.41
#2022-06-07|1321.68
#2022-06-08|1324.81
#2022-06-09|1309.29
#2022-06-10|1299.61
#2022-06-13|1258.05
#2022-06-14|1265.19
#2022-06-15|1258.12
#2022-06-16|1228.32
#2022-06-17|1220.03
#2022-06-20|1209.00
#2022-06-21|1221.30
#2022-06-22|1186.81
#2022-06-23|1188.06
#2022-06-24|1205.47
#2022-06-27|1229.38
#2022-06-28|1228.98
#2022-06-29|1192.84
#2022-06-30|1173.88
#2022-07-01|1165.08
#2022-07-04|1171.35
#2022-07-05|1159.93
#2022-07-06|1155.88
#2022-07-07|1166.14
#2022-07-08|1177.14
#2022-07-11|1178.30
#2022-07-12|1150.85
#2022-07-13|1159.73
#2022-07-14|1171.58
#2022-07-15|1166.89
#2022-07-18|1181.57
#2022-07-19|1193.12
#2022-07-20|1186.69
#2022-07-21|1201.55
#2022-07-22|1200.10
#2022-07-25|1199.69
#2022-07-26|1198.01
#2022-07-27|1208.50
#2022-07-28|1218.39
#2022-07-29|1232.90
#2022-08-01|1241.28
#2022-08-02|1235.67
#2022-08-03|1235.40
#2022-08-04|1234.15
#2022-08-05|1249.99
#2022-08-08|1251.45
#2022-08-09|1254.45
#2022-08-10|1243.93
#2022-08-11|1256.98
#2022-08-12|1263.00
#2022-08-15|1255.60
#2022-08-16|1262.72
#2022-08-17|1272.35
#2022-08-18|1274.28
#2022-08-19|1271.29
#2022-08-22|1241.25
#2022-08-23|1236.61
#2022-08-24|1238.36
#2022-08-25|1244.69
#2022-08-26|1250.07
#2022-08-29|1233.92
#2022-08-30|1246.99
#2022-08-31|1244.81
#2022-09-01|1238.93
#2022-09-02|1228.74
#2022-09-05|1220.90
#2022-09-06|1223.59
#2022-09-07|1219.99
#2022-09-08|1223.46
#2022-09-09|1229.77
#2022-09-12|1241.68
#2022-09-13|1251.77
#2022-09-14|1238.96
#2022-09-15|1240.98
#2022-09-16|1220.01
#2022-09-19|1206.02
#2022-09-20|1222.12
#2022-09-21|1203.82
#2022-09-22|1196.67
#2022-09-23|1180.26
#2022-09-26|1150.61
#2022-09-27|1154.51
#2022-09-28|1136.62
#2022-09-29|1123.70
#2022-09-30|1125.44
#2022-10-03|1102.59
#2022-10-04|1127.79
#2022-10-05|1140.60
#2022-10-06|1139.35
#2022-10-07|1130.87
#2022-10-10|1113.97
#2022-10-11|1102.05
#2022-10-12|1089.73
#2022-10-13|1072.59
#2022-10-14|1083.79
#2022-10-17|1078.42
#2022-10-18|1097.61
#2022-10-19|1090.50
#2022-10-20|1081.62
#2022-10-21|1074.58
#2022-10-24|1070.46
#2022-10-25|1072.70
#2022-10-26|1079.98
#2022-10-27|1092.61
#2022-10-28|1079.62
#2022-10-31|1081.26
#2022-11-01|1102.06
#2022-11-02|1103.00
#2022-11-03|1098.42
#2022-11-04|1124.95
#2022-11-07|1145.76
#2022-11-08|1148.77
#2022-11-09|1158.65
#2022-11-10|1147.61
#2022-11-11|1179.46
#2022-11-14|1195.99
#2022-11-15|1206.48
#2022-11-16|1194.17
#2022-11-17|1184.91
#2022-11-18|1179.14
#2022-11-21|1170.77
#2022-11-22|1176.60
#2022-11-23|1175.09
#2022-11-24|1192.82
#2022-11-25|1190.12
#2022-11-28|1190.10
#2022-11-29|1202.72
#2022-11-30|1224.54
#2022-12-01|1227.88
#2022-12-02|1218.98
#2022-12-05|1221.20
#2022-12-06|1210.12
#2022-12-07|1206.41
#2022-12-08|1213.04
#2022-12-09|1220.34
#2022-12-12|1209.97
#2022-12-13|1212.58
#2022-12-14|1219.31
#2022-12-15|1212.23
#2022-12-16|1210.49
#2022-12-19|1206.07
#2022-12-20|1204.88
#2022-12-21|1197.61
#2022-12-22|1208.17
#2022-12-23|1186.24
#2022-12-26|1188.78
#2022-12-27|1197.56
#2022-12-28|1196.57
#2022-12-29|1194.64
#2022-12-30|1199.28
#2023-01-02|1197.20
#2023-01-03|1197.32
#2023-01-04|1194.04
#2023-01-05|1204.83
#2023-01-06|1204.57
#2023-01-09|1221.17
#2023-01-10|1214.59
#2023-01-11|1209.66
#2023-01-12|1209.46
#2023-01-13|1216.07
#2023-01-16|1214.37
#2023-01-17|1213.79
#2023-01-18|1222.59
#2023-01-19|1212.40
#2023-01-20|1208.34
#2023-01-23|1208.15
#2023-01-24|1204.01
#2023-01-25|1196.78
#2023-01-26|1201.61
#2023-01-27|1171.00
#2023-01-30|1179.75
#2023-01-31|1176.39
#2023-02-01|1157.14
#2023-02-02|1138.91
#2023-02-03|1144.81
#2023-02-06|1124.92
#2023-02-07|1129.53
#2023-02-08|1151.17
#2023-02-09|1147.43
#2023-02-10|1135.92
#2023-02-13|1121.26
#2023-02-14|1125.60
#2023-02-15|1115.93
#2023-02-16|1123.75
#2023-02-17|1119.94
#2023-02-20|1124.10
#2023-02-21|1127.06
#2023-02-22|1109.47
#2023-02-23|1107.86
#2023-02-24|1101.69
#2023-02-27|1091.63
#2023-02-28|1103.19
#2023-03-01|1114.61
#2023-03-02|1121.95
#2023-03-03|1140.33
#2023-03-06|1152.39
#2023-03-07|1154.63
#2023-03-08|1146.32
#2023-03-09|1138.96
#2023-03-10|1123.84
#2023-03-13|1126.86
#2023-03-14|1098.64
#2023-03-15|1118.72
#2023-03-16|1110.12
#2023-03-17|1126.52
#2023-03-20|1116.80
#2023-03-21|1119.29
#2023-03-22|1120.69
#2023-03-23|1126.57
#2023-03-24|1125.27
#2023-03-27|1119.73
#2023-03-28|1114.11
#2023-03-29|1123.59
#2023-03-30|1124.12
#2023-03-31|1119.30
#2023-04-03|1116.93
#2023-04-04|1115.33
#2023-04-05|1118.16
#2023-04-06|1118.44
#2023-04-07|1122.15
#2023-04-10|1124.04
#2023-04-11|1125.73
#2023-04-12|1133.04
#2023-04-13|1134.72
#2023-04-14|1141.48
#2023-04-17|1148.60
#2023-04-18|1142.62
#2023-04-19|1132.13
#2023-04-20|1135.68
#2023-04-21|1130.03
#2023-04-24|1133.43
#2023-04-25|1124.81
#2023-04-26|1128.56
#2023-04-27|1129.76
#2023-04-28|1140.73
#2023-05-01|1140.73
#2023-05-02|1136.55
#2023-05-03|1128.05
#2023-05-04|1140.94
#2023-05-05|1143.19
#2023-05-08|1144.70
#2023-05-09|1140.08
#2023-05-10|1146.36
#2023-05-11|1149.61
#2023-05-12|1141.01
#2023-05-15|1140.90
#2023-05-16|1140.86
#2023-05-17|1135.34
#2023-05-18|1134.13
#2023-05-19|1132.61
#2023-05-22|1150.10
#2023-05-23|1155.10
#2023-05-24|1143.20
#2023-05-25|1136.58
#2023-05-26|1140.75
#2023-05-29|1148.30
#2023-05-30|1139.26
#2023-05-31|1138.26
#2023-06-01|1139.57
#2023-06-02|1149.45
#2023-06-05|1145.59
#2023-06-06|1146.15
#2023-06-07|1149.74
#2023-06-08|1150.55
#2023-06-09|1152.49
#2023-06-12|1154.26
#2023-06-13|1163.40
#2023-06-14|1169.14
#2023-06-15|1176.65
#2023-06-16|1187.57
#2023-06-19|1174.21
#2023-06-20|1171.52
#2023-06-21|1163.27
#2023-06-22|1157.42
#2023-06-23|1143.39
#2023-06-26|1150.05
#2023-06-27|1148.32
#2023-06-28|1152.95
#2023-06-29|1147.96
#2023-06-30|1131.88
#2023-07-03|1143.67
#2023-07-04|1136.58
#2023-07-05|1137.95
#2023-07-06|1129.30
#2023-07-07|1112.39
#2023-07-10|1111.46
#2023-07-11|1125.26
#2023-07-12|1124.93
#2023-07-13|1121.03
#2023-07-14|1134.32
#2023-07-17|1135.15
#2023-07-18|1138.84
#2023-07-19|1141.74
#2023-07-20|1143.04
#2023-07-21|1138.99
#2023-07-24|1134.87
#2023-07-25|1138.76
#2023-07-26|1140.28
#2023-07-27|1145.04
#2023-07-28|1150.99
#2023-07-31|1152.98
#2023-08-01|1148.20
#2023-08-02|1135.46
#2023-08-03|1133.92
#2023-08-04|1130.67
#2023-08-07|1132.31
#2023-08-08|1123.86
#2023-08-09|1128.31
#2023-08-10|1120.44
#2023-08-11|1111.51
#2023-08-14|1095.56
#2023-08-15|1093.51
#2023-08-16|1087.13
#2023-08-17|1090.11
#2023-08-18|1092.62
#2023-08-21|1093.06
#2023-08-22|1100.94
#2023-08-23|1094.05
#2023-08-24|1102.99
#2023-08-25|1095.62
#2023-08-28|1097.45
#2023-08-29|1111.00
#2023-08-30|1115.43
#2023-08-31|1103.04
#2023-09-01|1106.96
#2023-09-04|1114.98
#2023-09-05|1112.45
#2023-09-06|1107.50
#2023-09-07|1106.39
#2023-09-08|1113.72
#2023-09-11|1123.45
#2023-09-12|1111.96
#2023-09-13|1111.55
#2023-09-14|1117.38
#2023-09-15|1119.69
#2023-09-18|1111.58
#2023-09-19|1110.27
#2023-09-20|1107.65
#2023-09-21|1102.48
#2023-09-22|1109.84
#2023-09-25|1113.44
#2023-09-26|1101.18
#2023-09-27|1102.75
#2023-09-28|1090.88
#2023-09-29|1093.87
#2023-10-02|1096.42
#2023-10-03|1085.20
#2023-10-04|1080.23
#2023-10-05|1087.44
#2023-10-06|1090.04
#2023-10-09|1083.17
#2023-10-10|1088.66
#2023-10-11|1090.55
#2023-10-12|1096.65
#2023-10-13|1087.42
#2023-10-16|1077.93
#2023-10-17|1077.92
#2023-10-18|1073.46
#2023-10-19|1065.58
#2023-10-20|1054.84
#2023-10-23|1045.22
#2023-10-24|1044.31
#2023-10-25|1044.71
#2023-10-26|1029.74
#2023-10-27|1036.01
#2023-10-30|1040.45
#2023-10-31|1032.97
#2023-11-01|1020.32
#2023-11-02|1034.78
#2023-11-03|1048.99
#2023-11-06|1061.90
#2023-11-07|1056.54
#2023-11-08|1060.92
#2023-11-09|1057.31
#2023-11-10|1051.81
#2023-11-13|1054.33
#2023-11-14|1056.33
#2023-11-15|1077.65
#2023-11-16|1081.11
#2023-11-17|1085.46
#2023-11-20|1084.47
#2023-11-21|1091.72
#2023-11-22|1084.17
#2023-11-23|1084.71
#2023-11-24|1088.90
#2023-11-27|1085.54
#2023-11-28|1102.13
#2023-11-29|1099.87
#2023-11-30|1095.64
#2023-12-01|1096.34
#2023-12-04|1113.24
#2023-12-05|1128.80
#2023-12-06|1130.57
#2023-12-07|1128.96
#2023-12-08|1127.41
#2023-12-11|1130.49
#2023-12-12|1127.16
#2023-12-13|1125.98
#2023-12-14|1136.66
#2023-12-15|1160.02
#2023-12-18|1164.54
#2023-12-19|1159.85
#2023-12-20|1149.10
#2023-12-21|1156.38
#2023-12-22|1165.71
#2023-12-25|1158.80
#2023-12-26|1170.40
#2023-12-27|1173.65
#2023-12-28|1180.17
#2023-12-29|1182.38
#2024-01-01|1186.38
#2024-01-02|1191.72
#2024-01-03|1186.54
#2024-01-04|1198.34
#2024-01-05|1198.39
#2024-01-08|1187.40
#2024-01-09|1176.75
#2024-01-10|1172.75
#2024-01-11|1172.97
#2024-01-12|1179.67
#2024-01-15|1183.60
#2024-01-16|1167.37
#2024-01-17|1138.43
#2024-01-18|1134.56
#2024-01-19|1137.35
#2024-01-22|1135.53
#2024-01-23|1125.97
#2024-01-24|1130.98
#2024-01-25|1124.68
#2024-01-26|1123.72
#2024-01-29|1143.18
#2024-01-30|1133.92
#2024-01-31|1131.65
#2024-02-01|1142.60
#2024-02-02|1147.89
#2024-02-05|1144.24
#2024-02-06|1153.74
#2024-02-07|1156.96
#2024-02-08|1154.38
#2024-02-09|1153.24
#2024-02-12|1147.62
#2024-02-13|1149.89
#2024-02-14|1153.09
#2024-02-15|1153.94
#2024-02-16|1169.54
#2024-02-19|1172.06
#2024-02-20|1178.47
#2024-02-21|1176.53
#2024-02-22|1193.58
#2024-02-23|1191.77
#2024-02-26|1190.26
#2024-02-27|1186.72
#2024-02-28|1174.99
#2024-02-29|1195.89
#2024-03-01|1194.17
#2024-03-04|1205.12
#2024-03-05|1197.18
#2024-03-06|1196.75
#2024-03-07|1205.60
#2024-03-08|1215.35
#2024-03-11|1214.84
#2024-03-12|1211.95
#2024-03-13|1189.56
#2024-03-14|1201.89
#2024-03-15|1185.47
#2024-03-18|1180.35
#2024-03-19|1171.60
#2024-03-20|1170.51
#2024-03-21|1197.49
#2024-03-22|1191.22
#2024-03-25|1195.16
#2024-03-26|1195.91
#2024-03-27|1196.69
#2024-03-28|1203.77
#2024-03-29|1203.57
#2024-04-01|1211.88
#2024-04-02|1221.27
#2024-04-03|1213.58
#2024-04-04|1211.61
#2024-04-05|1213.64
#2024-04-08|1216.91
#2024-04-09|1223.63
#2024-04-10|1230.35
#2024-04-11|1223.58
#2024-04-12|1218.36
#2024-04-15|1206.03
#2024-04-16|1183.79
#2024-04-17|1190.11
#2024-04-18|1191.62
#2024-04-19|1181.00
#2024-04-22|1191.16
#2024-04-23|1194.57
#2024-04-24|1207.61
#2024-04-25|1208.81
#2024-04-26|1222.16
#2024-04-29|1230.85
#2024-04-30|1232.67
#2024-05-01|1232.62
#2024-05-02|1234.50
#2024-05-03|1239.79
#2024-05-06|1235.80
#2024-05-07|1232.65
#2024-05-08|1228.68
#2024-05-09|1219.10
#2024-05-10|1236.91
#2024-05-13|1260.80
#2024-05-14|1270.73
#2024-05-15|1269.52
#2024-05-16|1283.20
#2024-05-17|1284.12
#2024-05-20|1284.13
#2024-05-21|1289.52
#2024-05-22|1296.76
#2024-05-23|1306.43
#2024-05-24|1306.99
#2024-05-27|1325.49
#2024-05-28|1321.93
#2024-05-29|1306.52
#2024-05-30|1289.44
#2024-05-31|1289.73
#2024-06-03|1330.49
#2024-06-04|1249.33
#2024-06-05|1282.49
#2024-06-06|1299.64
#2024-06-07|1310.77
#2024-06-10|1307.53
#2024-06-11|1281.96
#2024-06-12|1278.51
#2024-06-13|1289.57
#2024-06-14|1303.65
#2024-06-17|1301.74
#2024-06-18|1308.90
#2024-06-19|1310.99
#2024-06-20|1315.01
#2024-06-21|1310.48
#2024-06-24|1305.56
#2024-06-25|1312.38
#2024-06-26|1306.04
#2024-06-27|1302.37
#2024-06-28|1307.02
#2024-07-01|1304.76
#2024-07-02|1293.31
#2024-07-03|1301.87
#2024-07-04|1310.07
#2024-07-05|1308.56
#2024-07-08|1299.60
#2024-07-09|1304.49
#2024-07-10|1309.62
#2024-07-11|1320.38
#2024-07-12|1311.64
#2024-07-15|1306.08
#2024-07-16|1298.41
#2024-07-17|1297.43
#2024-07-18|1285.15
#2024-07-19|1264.45
#2024-07-22|1251.89
#2024-07-23|1259.32
#2024-07-24|1257.82
#2024-07-25|1255.57
#2024-07-26|1269.24
#2024-07-29|1270.67
#2024-07-30|1274.34
#2024-07-31|1294.06
#2024-08-01|1307.27
#2024-08-02|1275.20
#2024-08-05|1222.18
#2024-08-06|1232.91
#2024-08-07|1262.47
#2024-08-08|1246.54
#2024-08-09|1261.33
#2024-08-12|1269.63
#2024-08-13|1261.74
#2024-08-14|1265.55
#2024-08-15|1267.10
#2024-08-16|1287.44
#2024-08-19|1295.81
#2024-08-20|1302.88
#2024-08-21|1308.44
#2024-08-22|1312.72
#2024-08-23|1308.17
#2024-08-26|1314.68
#2024-08-27|1308.03
#2024-08-28|1298.79
#2024-08-29|1296.19
#2024-08-30|1303.65
#2024-09-02|1297.18
#2024-09-03|1293.93
#2024-09-04|1277.89
#2024-09-05|1281.79
#2024-09-06|1284.38
#2024-09-09|1267.19
#2024-09-10|1272.71
#2024-09-11|1276.55
#2024-09-12|1299.90
#2024-09-13|1305.39
#2024-09-16|1310.88
#2024-09-17|1307.72
#2024-09-18|1298.74
#2024-09-19|1308.13
#2024-09-20|1316.21
#2024-09-23|1326.45
#2024-09-24|1344.47
#2024-09-25|1355.41
#2024-09-26|1359.99
#2024-09-27|1385.60
#2024-09-30|1369.56
#2024-10-01|1371.15
#2024-10-02|1381.01
#2024-10-03|1355.78
#2024-10-04|1329.58
#2024-10-07|1327.65
#2024-10-08|1326.41
#2024-10-09|1314.47
#2024-10-10|1318.19
#2024-10-11|1307.99
#2024-10-14|1313.63
#2024-10-15|1310.25
#2024-10-16|1307.85
#2024-10-17|1300.89
#2024-10-18|1309.40
#2024-10-21|1307.52
#2024-10-22|1296.45
#2024-10-23|1290.16
#2024-10-24|1283.12
#2024-10-25|1280.07
#2024-10-28|1289.43
#2024-10-29|1290.86
#2024-10-30|1294.55
#2024-10-31|1286.42
#2024-11-01|1295.75
#2024-11-04|1289.51
#2024-11-05|1299.04
#2024-11-06|1302.27
#2024-11-07|1292.00
#2024-11-08|1287.50
#2024-11-11|1267.21
#2024-11-12|1239.70
#2024-11-13|1227.47
#2024-11-14|1214.30
#2024-11-15|1221.37
#2024-11-18|1225.70
#2024-11-19|1239.11
#2024-11-20|1237.13
#2024-11-21|1203.68
#2024-11-22|1210.53
#2024-11-25|1221.88
#2024-11-26|1205.41
#2024-11-27|1210.12
#2024-11-28|1201.47
#2024-11-29|1201.57
#2024-12-02|1209.63
#2024-12-03|1227.10
#2024-12-04|1230.54
#2024-12-05|1221.95
#2024-12-06|1225.37
#2024-12-09|1233.20
#2024-12-10|1228.70
#2024-12-11|1229.69
#2024-12-12|1226.80
#2024-12-13|1229.56
#2024-12-16|1224.82
#2024-12-17|1209.39
#2024-12-18|1210.52
#2024-12-19|1190.55
#2024-12-20|1178.29
#2024-12-23|1189.62
#2024-12-24|1196.04
#2024-12-25|1195.38
#2024-12-26|1198.81
#2024-12-27|1195.47
#2024-12-30|1197.36
#2024-12-31|1196.58
#2025-01-01|1198.31
#2025-01-02|1196.01
#2025-01-03|1186.90
#2025-01-06|1175.51
#2025-01-07|1186.59
#2025-01-08|1178.88
#2025-01-09|1156.52
#2025-01-10|1143.45
#2025-01-13|1101.78
#2025-01-14|1126.05
#2025-01-15|1121.88
#2025-01-16|1135.83
#2025-01-17|1142.66
#2025-01-20|1148.20
#2025-01-21|1138.83
#2025-01-22|1145.25
#2025-01-23|1144.64
#2025-01-24|1141.58
#2025-01-27|1132.24
#2025-01-28|1125.78
#2025-01-29|1131.91
#2025-01-30|1134.34
#2025-01-31|1142.52
#2025-02-03|1099.56
#2025-02-04|1109.15
#2025-02-05|1122.36
#2025-02-06|1125.76
#2025-02-07|1126.99
#2025-02-10|1116.40
#2025-02-11|1113.07
#2025-02-12|1116.29
#2025-02-13|1120.19
#2025-02-14|1108.68
#2025-02-17|1119.27
#2025-02-18|1112.44
#2025-02-19|1113.24
#2025-02-20|1121.74
#2025-02-21|1122.97
#2025-02-24|1120.85
#2025-02-25|1113.13
#2025-02-26|1118.03
#2025-02-27|1109.56
#2025-02-28|1094.95
#2025-03-03|1092.89
#2025-03-04|1087.77
#2025-03-05|1115.61
#2025-03-06|1124.05
#2025-03-07|1128.12
#2025-03-10|1122.29
#2025-03-11|1118.30
#2025-03-12|1117.58
#2025-03-13|1114.93
#2025-03-14|1118.51
#2025-03-17|1133.88
#2025-03-18|1151.19
#2025-03-19|1148.50
#2025-03-20|1154.35
#2025-03-21|1149.41
#2025-03-24|1155.53
#2025-03-25|1143.77
#2025-03-26|1151.83
#2025-03-27|1151.27
#2025-03-28|1139.27
#2025-03-31|1119.80
#2025-04-01|1123.71
#2025-04-02|1129.87
#2025-04-03|1129.14
#2025-04-04|1111.55
#2025-04-07|1026.83
#2025-04-08|1018.39
#2025-04-09| 994.36
#2025-04-10|1026.85
#2025-04-11|1063.71
#2025-04-14|1074.84
#2025-04-15|1098.15
#2025-04-16|1092.95
#2025-04-17|1095.91
#2025-04-18|1098.22
#2025-04-21|1097.25
#2025-04-22|1099.54
#2025-04-23|1118.70
#2025-04-24|1113.64
#2025-04-25|1103.18
#2025-04-28|1121.89
#2025-04-29|1130.65
#2025-04-30|1131.07
#2025-05-01|1131.02
#2025-05-02|1157.65
#2025-05-05|1189.15
#2025-05-06|1180.15
#2025-05-07|1179.59
#2025-05-08|1165.38
#2025-05-09|1170.87
#2025-05-12|1201.73
#2025-05-13|1211.72
#2025-05-14|1227.58
#2025-05-15|1234.21
#2025-05-16|1254.64
#2025-05-19|1249.20
#2025-05-20|1238.40
#2025-05-21|1250.92
#2025-05-22|1251.64
#2025-05-23|1259.65
#2025-05-26|1259.87
#2025-05-27|1254.87
#2025-05-28|1258.00
#2025-05-29|1258.71
#2025-05-30|1248.96
#2025-06-02|1247.62
#2025-06-03|1250.93
#2025-06-04|1254.01
#2025-06-05|1253.64
#2025-06-06|1258.05
#2025-06-09|1262.18
#2025-06-10|1266.96
#2025-06-11|1269.58
#2025-06-12|1261.08
#2025-06-13|1252.88
#2025-06-16|1261.93
#2025-06-17|1259.76
#2025-06-18|1257.88
#2025-06-19|1236.45
#2025-06-20|1243.12
#2025-06-23|1241.81
#2025-06-24|1269.22
#2025-06-25|1275.32
#2025-06-26|1287.04
#2025-06-27|1299.94
#2025-06-30|1287.01
#2025-07-01|1300.10
#2025-07-02|1305.13
#2025-07-03|1325.27
#2025-07-04|1317.55
#2025-07-07|1301.52
#2025-07-08|1305.00
#2025-07-09|1308.60
#2025-07-10|1315.79
#2025-07-11|1311.94
#2025-07-14|1311.77
#2025-07-15|1323.40
#2025-07-16|1322.95
#2025-07-17|1328.71
#2025-07-18|1328.47
#2025-07-21|1335.54
#2025-07-22|1326.66
#2025-07-23|1340.27
#2025-07-24|1339.69
#2025-07-25|1330.95
#2025-07-28|1328.88
#2025-07-29|1329.64
#2025-07-30|1333.65
#2025-07-31|1327.15
#2025-08-01|1326.38
#2025-08-04|1339.17
#2025-08-05|1346.85
#2025-08-06|1343.65
#2025-08-07|1352.57
#2025-08-08|1343.98
#2025-08-11|1345.34
#2025-08-12|1343.64
#2025-08-13|1362.30
#2025-08-14|1357.55
#2025-08-15|1360.40
#2025-08-18|1374.71
#2025-08-19|1367.05
#2025-08-20|1355.54
#2025-08-21|1361.34
#2025-08-22|1357.62
#2025-08-25|1368.09
#2025-08-26|1355.47
#2025-08-27|1364.39
#2025-08-28|1354.98
#2025-08-29|1350.58
#2025-09-01|1350.06
#2025-09-02|1346.75
#2025-09-03|1347.38
#2025-09-04|1348.56
#2025-09-05|1366.52
#2025-09-08|1375.32
#2025-09-09|1395.98
#2025-09-10|1419.15
#2025-09-11|1413.62
#2025-09-12|1425.91
#2025-09-15|1421.98
#2025-09-16|1433.69
#2025-09-17|1441.77
#2025-09-18|1455.13
#2025-09-19|1455.58
#2025-09-22|1457.68
#2025-09-23|1446.00
#2025-09-24|1440.62
#2025-09-25|1434.80
#2025-09-26|1404.11
#2025-09-29|1405.96
#2025-09-30|1412.87
#2025-10-01|1425.83
#2025-10-02|1437.80
#2025-10-03|1459.98
#2025-10-06|1455.57
#2025-10-07|1468.90
#2025-10-08|1462.30
#2025-10-09|1469.63
#2025-10-10|1464.49
#2025-10-13|1469.11
#2025-10-14|1448.81
#2025-10-15|1477.19
#2025-10-16|1487.40
#2025-10-17|1471.60
#2025-10-20|1486.14
#2025-10-21|1489.94
#2025-10-22|1489.46
#2025-10-23|1482.62
#2025-10-24|1484.78
#2025-10-27|1505.84
#2025-10-28|1505.01
#2025-10-29|1512.58
#2025-10-30|1502.55
#2025-10-31|1493.85
#2025-11-03|1492.38
#2025-11-04|1478.21
#2025-11-05|1474.07
#2025-11-06|1481.76
#2025-11-07|1474.34
#2025-11-10|1483.32
#2025-11-11|1487.05
#2025-11-12|1499.55
#2025-11-13|1505.65
#2025-11-14|1480.47
#2025-11-17|1481.58
#2025-11-18|1461.51
#2025-11-19|1457.23
#2025-11-20|1475.25
#2025-11-21|1431.54
#2025-11-24|1429.70
#2025-11-25|1434.65
#2025-11-26|1458.13
#2025-11-27|1458.28
#2025-11-28|1456.55
#2025-12-01|1468.07
#2025-12-02|1475.29
#2025-12-03|1471.57
#2025-12-04|1477.97
#2025-12-05|1480.07
#2025-12-08|1463.81
#2025-12-09|1461.24
#2025-12-10|1455.13
#2025-12-11|1448.73
#2025-12-12|1462.91
#2025-12-15|1449.85
#2025-12-16|1427.03
#2025-12-17|1423.50
#2025-12-18|1417.81
#2025-12-19|1440.96
#2025-12-22|1463.06
#2025-12-23|1461.67
#2025-12-24|1463.32
#2025-12-25|1463.10
#2025-12-26|1462.70
#2025-12-29|1458.41
#2025-12-30|1460.65
#2025-12-31|1462.57
#2026-01-01|1465.05
#2026-01-02|1481.81
#2026-01-05|1489.35
#2026-01-06|1505.39
#2026-01-07|1513.82
#2026-01-08|1495.54
#2026-01-09|1496.00
#2026-01-12|1508.16
#2026-01-13|1499.50
#2026-01-14|1510.24
#2026-01-15|1512.42
#2026-01-16|1522.85
#2026-01-19|1523.45
#2026-01-20|1517.62
#2026-01-21|1506.13
#2026-01-22|1549.92
#2026-01-23|1531.96
#2026-01-26|1525.35
#2026-01-27|1541.50
#2026-01-28|1579.12
#2026-01-29|1562.43
#2026-01-30|1545.37
#2026-02-02|1517.62
#2026-02-03|1573.50
#2026-02-04|1583.55
#2026-02-05|1557.92
#2026-02-06|1550.98
#2026-02-09|1578.40
#2026-02-10|1585.72
#2026-02-11|1608.21
#2026-02-12|1615.97
#2026-02-13|1600.04
#2026-02-16|1608.49
#2026-02-17|1616.71
#2026-02-18|1621.14
#2026-02-19|1608.08
#2026-02-20|1616.59
#2026-02-23|1644.44
#2026-02-24|1667.51
#2026-02-25|1698.36
#2026-02-26|1705.63
#2026-02-27|1700.77
#2026-03-02|1679.93
#2026-03-03|1643.26
#2026-03-04|1573.51
#2026-03-05|1618.89
#2026-03-06|1617.79
#2026-03-09|1542.68
#2026-03-10|1589.25
#2026-03-11|1625.88
#2026-03-12|1606.54
#2026-03-13|1581.70
#2026-03-16|1574.61
#2026-03-17|1606.50
#2026-03-18|1633.34
#2026-03-19|1599.15
#2026-03-20|1598.41
#2026-03-23|1529.82
#2026-03-24|1553.09
#2026-03-25|1617.02
#2026-03-26|1598.34
#2026-03-27|1576.66
#2026-03-30|1550.60
#2026-03-31|1511.05
#2026-04-01|1577.53
#2026-04-02|1565.16