Table Data - Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA50LM |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 351.80 |
| 2001-04-02 | 344.70 |
| 2001-04-03 | 340.58 |
| 2001-04-04 | 333.64 |
| 2001-04-05 | 333.16 |
| 2001-04-06 | 336.10 |
| 2001-04-09 | 329.11 |
| 2001-04-10 | 324.58 |
| 2001-04-11 | 327.98 |
| 2001-04-12 | 334.56 |
| 2001-04-13 | . |
| 2001-04-16 | 331.53 |
| 2001-04-17 | 330.94 |
| 2001-04-18 | 335.76 |
| 2001-04-19 | 340.12 |
| 2001-04-20 | 339.75 |
| 2001-04-23 | 342.43 |
| 2001-04-24 | 341.95 |
| 2001-04-25 | 337.67 |
| 2001-04-26 | 334.78 |
| 2001-04-27 | 330.80 |
| 2001-04-30 | 330.04 |
| 2001-05-01 | 330.12 |
| 2001-05-02 | 334.74 |
| 2001-05-03 | 336.23 |
| 2001-05-04 | 330.87 |
| 2001-05-07 | 327.71 |
| 2001-05-08 | 324.63 |
| 2001-05-09 | 327.69 |
| 2001-05-10 | 324.73 |
| 2001-05-11 | 324.26 |
| 2001-05-14 | 321.88 |
| 2001-05-15 | 324.42 |
| 2001-05-16 | 324.08 |
| 2001-05-17 | 331.76 |
| 2001-05-18 | 333.30 |
| 2001-05-21 | 328.73 |
| 2001-05-22 | 330.31 |
| 2001-05-23 | 339.16 |
| 2001-05-24 | 341.96 |
| 2001-05-25 | 340.94 |
| 2001-05-28 | . |
| 2001-05-29 | 338.74 |
| 2001-05-30 | 337.13 |
| 2001-05-31 | 333.80 |
| 2001-06-01 | 331.16 |
| 2001-06-04 | 331.24 |
| 2001-06-05 | 332.66 |
| 2001-06-06 | 336.00 |
| 2001-06-07 | 338.10 |
| 2001-06-08 | 342.25 |
| 2001-06-11 | 342.23 |
| 2001-06-12 | 341.44 |
| 2001-06-13 | 338.89 |
| 2001-06-14 | 330.59 |
| 2001-06-15 | 331.21 |
| 2001-06-18 | 328.70 |
| 2001-06-19 | 326.69 |
| 2001-06-20 | 326.09 |
| 2001-06-21 | 328.13 |
| 2001-06-22 | 326.30 |
| 2001-06-25 | 327.23 |
| 2001-06-26 | 323.15 |
| 2001-06-27 | 324.22 |
| 2001-06-28 | 321.02 |
| 2001-06-29 | 324.56 |
| 2001-07-02 | 322.74 |
| 2001-07-03 | 321.67 |
| 2001-07-04 | . |
| 2001-07-05 | 318.11 |
| 2001-07-06 | 317.52 |
| 2001-07-09 | 313.06 |
| 2001-07-10 | 311.57 |
| 2001-07-11 | 303.23 |
| 2001-07-12 | 305.55 |
| 2001-07-13 | 298.21 |
| 2001-07-16 | 294.30 |
| 2001-07-17 | 292.73 |
| 2001-07-18 | 288.84 |
| 2001-07-19 | 287.29 |
| 2001-07-20 | 287.99 |
| 2001-07-23 | 285.26 |
| 2001-07-24 | 283.26 |
| 2001-07-25 | 285.29 |
| 2001-07-26 | 291.39 |
| 2001-07-27 | 293.55 |
| 2001-07-30 | 291.96 |
| 2001-07-31 | 295.02 |
| 2001-08-01 | 296.65 |
| 2001-08-02 | 300.46 |
| 2001-08-03 | 300.25 |
| 2001-08-06 | 297.56 |
| 2001-08-07 | 297.49 |
| 2001-08-08 | 299.36 |
| 2001-08-09 | 292.58 |
| 2001-08-10 | 291.69 |
| 2001-08-13 | 291.94 |
| 2001-08-14 | 295.86 |
| 2001-08-15 | 299.05 |
| 2001-08-16 | 299.35 |
| 2001-08-17 | 298.68 |
| 2001-08-20 | 294.09 |
| 2001-08-21 | 294.67 |
| 2001-08-22 | 289.99 |
| 2001-08-23 | 288.32 |
| 2001-08-24 | 285.82 |
| 2001-08-27 | 289.27 |
| 2001-08-28 | 287.49 |
| 2001-08-29 | 287.00 |
| 2001-08-30 | 286.86 |
| 2001-08-31 | 283.19 |
| 2001-09-03 | . |
| 2001-09-04 | 285.13 |
| 2001-09-05 | 282.23 |
| 2001-09-06 | 280.38 |
| 2001-09-07 | 277.40 |
| 2001-09-10 | 275.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 232.21 |
| 2001-09-18 | 233.66 |
| 2001-09-19 | 235.30 |
| 2001-09-20 | 229.91 |
| 2001-09-21 | 222.63 |
| 2001-09-24 | 225.69 |
| 2001-09-25 | 222.30 |
| 2001-09-26 | 224.88 |
| 2001-09-27 | 228.23 |
| 2001-09-28 | 234.33 |
| 2001-10-01 | 233.02 |
| 2001-10-02 | 230.48 |
| 2001-10-03 | 230.65 |
| 2001-10-04 | 235.56 |
| 2001-10-05 | 236.47 |
| 2001-10-08 | 230.76 |
| 2001-10-09 | 235.92 |
| 2001-10-10 | 236.25 |
| 2001-10-11 | 241.88 |
| 2001-10-12 | 241.73 |
| 2001-10-15 | 240.63 |
| 2001-10-16 | 242.02 |
| 2001-10-17 | 243.82 |
| 2001-10-18 | 239.95 |
| 2001-10-19 | 240.91 |
| 2001-10-22 | 242.60 |
| 2001-10-23 | 243.76 |
| 2001-10-24 | 247.95 |
| 2001-10-25 | 247.46 |
| 2001-10-26 | 246.91 |
| 2001-10-29 | 246.81 |
| 2001-10-30 | 243.79 |
| 2001-10-31 | 243.24 |
| 2001-11-01 | 244.62 |
| 2001-11-02 | 244.38 |
| 2001-11-05 | 247.39 |
| 2001-11-06 | 248.02 |
| 2001-11-07 | 249.33 |
| 2001-11-08 | 251.93 |
| 2001-11-09 | 252.86 |
| 2001-11-12 | 256.81 |
| 2001-11-13 | 255.40 |
| 2001-11-14 | 260.49 |
| 2001-11-15 | 265.63 |
| 2001-11-16 | 267.70 |
| 2001-11-19 | 270.07 |
| 2001-11-20 | 265.71 |
| 2001-11-21 | 267.96 |
| 2001-11-22 | . |
| 2001-11-23 | 273.12 |
| 2001-11-26 | 278.81 |
| 2001-11-27 | 276.73 |
| 2001-11-28 | 267.46 |
| 2001-11-29 | 267.60 |
| 2001-11-30 | 268.42 |
| 2001-12-03 | 273.14 |
| 2001-12-04 | 276.03 |
| 2001-12-05 | 283.42 |
| 2001-12-06 | 287.45 |
| 2001-12-07 | 292.48 |
| 2001-12-10 | 288.70 |
| 2001-12-11 | 285.68 |
| 2001-12-12 | 289.64 |
| 2001-12-13 | 286.34 |
| 2001-12-14 | 286.90 |
| 2001-12-17 | 281.76 |
| 2001-12-18 | 276.04 |
| 2001-12-19 | 273.62 |
| 2001-12-20 | 277.93 |
| 2001-12-21 | 271.39 |
| 2001-12-24 | 271.37 |
| 2001-12-25 | . |
| 2001-12-26 | 276.41 |
| 2001-12-27 | 274.75 |
| 2001-12-28 | 278.81 |
| 2001-12-31 | 283.30 |
| 2002-01-01 | . |
| 2002-01-02 | 283.24 |
| 2002-01-03 | 282.75 |
| 2002-01-04 | 287.76 |
| 2002-01-07 | 293.45 |
| 2002-01-08 | 291.24 |
| 2002-01-09 | 291.90 |
| 2002-01-10 | 292.19 |
| 2002-01-11 | 288.67 |
| 2002-01-14 | 289.55 |
| 2002-01-15 | 285.62 |
| 2002-01-16 | 282.59 |
| 2002-01-17 | 284.30 |
| 2002-01-18 | 285.04 |
| 2002-01-21 | . |
| 2002-01-22 | 287.94 |
| 2002-01-23 | 291.05 |
| 2002-01-24 | 294.81 |
| 2002-01-25 | 300.53 |
| 2002-01-28 | 305.26 |
| 2002-01-29 | 303.47 |
| 2002-01-30 | 298.50 |
| 2002-01-31 | 301.58 |
| 2002-02-01 | 298.97 |
| 2002-02-04 | 296.59 |
| 2002-02-05 | 297.60 |
| 2002-02-06 | 298.17 |
| 2002-02-07 | 296.17 |
| 2002-02-08 | 299.44 |
| 2002-02-11 | 300.41 |
| 2002-02-12 | 300.65 |
| 2002-02-13 | 300.50 |
| 2002-02-14 | 307.81 |
| 2002-02-15 | 312.25 |
| 2002-02-18 | . |
| 2002-02-19 | 317.94 |
| 2002-02-20 | 313.86 |
| 2002-02-21 | 311.69 |
| 2002-02-22 | 308.71 |
| 2002-02-25 | 304.04 |
| 2002-02-26 | 306.75 |
| 2002-02-27 | 313.61 |
| 2002-02-28 | 314.25 |
| 2002-03-01 | 316.25 |
| 2002-03-04 | 322.27 |
| 2002-03-05 | 324.75 |
| 2002-03-06 | 325.91 |
| 2002-03-07 | 327.72 |
| 2002-03-08 | 330.25 |
| 2002-03-11 | 334.89 |
| 2002-03-12 | 341.92 |
| 2002-03-13 | 340.90 |
| 2002-03-14 | 341.12 |
| 2002-03-15 | 341.29 |
| 2002-03-18 | 344.07 |
| 2002-03-19 | 345.24 |
| 2002-03-20 | 346.12 |
| 2002-03-21 | 347.16 |
| 2002-03-22 | 350.70 |
| 2002-03-25 | 350.04 |
| 2002-03-26 | 349.17 |
| 2002-03-27 | 351.48 |
| 2002-03-28 | 354.93 |
| 2002-03-29 | . |
| 2002-04-01 | 350.04 |
| 2002-04-02 | 353.56 |
| 2002-04-03 | 356.19 |
| 2002-04-04 | 355.82 |
| 2002-04-05 | 357.10 |
| 2002-04-08 | 355.23 |
| 2002-04-09 | 348.62 |
| 2002-04-10 | 343.00 |
| 2002-04-11 | 346.56 |
| 2002-04-12 | 349.11 |
| 2002-04-15 | 354.87 |
| 2002-04-16 | 356.81 |
| 2002-04-17 | 367.86 |
| 2002-04-18 | 367.65 |
| 2002-04-19 | 369.91 |
| 2002-04-22 | 371.00 |
| 2002-04-23 | 368.28 |
| 2002-04-24 | 364.57 |
| 2002-04-25 | 356.13 |
| 2002-04-26 | 356.86 |
| 2002-04-29 | 350.13 |
| 2002-04-30 | 347.32 |
| 2002-05-01 | 347.32 |
| 2002-05-02 | 348.61 |
| 2002-05-03 | 351.43 |
| 2002-05-06 | 342.84 |
| 2002-05-07 | 344.45 |
| 2002-05-08 | 348.63 |
| 2002-05-09 | 349.69 |
| 2002-05-10 | 345.03 |
| 2002-05-13 | 344.49 |
| 2002-05-14 | 348.93 |
| 2002-05-15 | 356.08 |
| 2002-05-16 | 355.38 |
| 2002-05-17 | 360.39 |
| 2002-05-20 | 354.86 |
| 2002-05-21 | 346.32 |
| 2002-05-22 | 349.66 |
| 2002-05-23 | 345.71 |
| 2002-05-24 | 348.58 |
| 2002-05-27 | . |
| 2002-05-28 | 347.05 |
| 2002-05-29 | 343.46 |
| 2002-05-30 | 340.31 |
| 2002-05-31 | 335.82 |
| 2002-06-03 | 335.95 |
| 2002-06-04 | 337.90 |
| 2002-06-05 | 341.86 |
| 2002-06-06 | 344.51 |
| 2002-06-07 | 340.74 |
| 2002-06-10 | 345.06 |
| 2002-06-11 | 346.07 |
| 2002-06-12 | 347.87 |
| 2002-06-13 | 351.26 |
| 2002-06-14 | 345.37 |
| 2002-06-17 | 342.13 |
| 2002-06-18 | 341.39 |
| 2002-06-19 | 331.24 |
| 2002-06-20 | 332.21 |
| 2002-06-21 | 331.23 |
| 2002-06-24 | 325.16 |
| 2002-06-25 | 316.36 |
| 2002-06-26 | 302.63 |
| 2002-06-27 | 307.62 |
| 2002-06-28 | 318.39 |
| 2002-07-01 | 316.36 |
| 2002-07-02 | 317.28 |
| 2002-07-03 | 320.42 |
| 2002-07-04 | . |
| 2002-07-05 | 330.58 |
| 2002-07-08 | 330.42 |
| 2002-07-09 | 333.29 |
| 2002-07-10 | 329.16 |
| 2002-07-11 | 323.27 |
| 2002-07-12 | 330.60 |
| 2002-07-15 | 330.20 |
| 2002-07-16 | 325.72 |
| 2002-07-17 | 323.78 |
| 2002-07-18 | 324.18 |
| 2002-07-19 | 321.68 |
| 2002-07-22 | 311.98 |
| 2002-07-23 | 319.27 |
| 2002-07-24 | 311.03 |
| 2002-07-25 | 311.74 |
| 2002-07-26 | 301.95 |
| 2002-07-29 | 302.99 |
| 2002-07-30 | 313.53 |
| 2002-07-31 | 313.91 |
| 2002-08-01 | 311.04 |
| 2002-08-02 | 307.56 |
| 2002-08-05 | 297.15 |
| 2002-08-06 | 292.67 |
| 2002-08-07 | 297.01 |
| 2002-08-08 | 294.91 |
| 2002-08-09 | 297.51 |
| 2002-08-12 | 297.88 |
| 2002-08-13 | 302.02 |
| 2002-08-14 | 305.63 |
| 2002-08-15 | 306.46 |
| 2002-08-16 | 308.63 |
| 2002-08-19 | 307.19 |
| 2002-08-20 | 310.04 |
| 2002-08-21 | 313.00 |
| 2002-08-22 | 315.76 |
| 2002-08-23 | 313.17 |
| 2002-08-26 | 312.36 |
| 2002-08-27 | 310.88 |
| 2002-08-28 | 309.58 |
| 2002-08-29 | 308.85 |
| 2002-08-30 | 310.88 |
| 2002-09-02 | . |
| 2002-09-03 | 305.36 |
| 2002-09-04 | 303.33 |
| 2002-09-05 | 303.10 |
| 2002-09-06 | 297.44 |
| 2002-09-09 | 295.95 |
| 2002-09-10 | 300.95 |
| 2002-09-11 | 302.17 |
| 2002-09-12 | 305.90 |
| 2002-09-13 | 300.21 |
| 2002-09-16 | 294.05 |
| 2002-09-17 | 302.60 |
| 2002-09-18 | 295.77 |
| 2002-09-19 | 295.26 |
| 2002-09-20 | 294.49 |
| 2002-09-23 | 287.60 |
| 2002-09-24 | 283.77 |
| 2002-09-25 | 277.29 |
| 2002-09-26 | 275.87 |
| 2002-09-27 | 276.57 |
| 2002-09-30 | 270.38 |
| 2002-10-01 | 272.31 |
| 2002-10-02 | 271.35 |
| 2002-10-03 | 269.75 |
| 2002-10-04 | 271.29 |
| 2002-10-07 | 263.60 |
| 2002-10-08 | 263.04 |
| 2002-10-09 | 259.38 |
| 2002-10-10 | 252.65 |
| 2002-10-11 | 251.65 |
| 2002-10-14 | 255.31 |
| 2002-10-15 | 261.68 |
| 2002-10-16 | 268.39 |
| 2002-10-17 | 274.36 |
| 2002-10-18 | 281.62 |
| 2002-10-21 | 278.50 |
| 2002-10-22 | 274.50 |
| 2002-10-23 | 282.86 |
| 2002-10-24 | 280.48 |
| 2002-10-25 | 280.77 |
| 2002-10-28 | 285.51 |
| 2002-10-29 | 283.27 |
| 2002-10-30 | 280.85 |
| 2002-10-31 | 283.95 |
| 2002-11-01 | 280.74 |
| 2002-11-04 | 287.44 |
| 2002-11-05 | 288.08 |
| 2002-11-06 | 291.63 |
| 2002-11-07 | 291.44 |
| 2002-11-08 | 292.94 |
| 2002-11-11 | 288.32 |
| 2002-11-12 | 287.16 |
| 2002-11-13 | 284.68 |
| 2002-11-14 | 284.37 |
| 2002-11-15 | 290.09 |
| 2002-11-18 | 287.98 |
| 2002-11-19 | 286.52 |
| 2002-11-20 | 285.07 |
| 2002-11-21 | 286.44 |
| 2002-11-22 | 289.56 |
| 2002-11-25 | 293.43 |
| 2002-11-26 | 294.76 |
| 2002-11-27 | 296.24 |
| 2002-11-28 | . |
| 2002-11-29 | 300.46 |
| 2002-12-02 | 302.09 |
| 2002-12-03 | 303.68 |
| 2002-12-04 | 299.07 |
| 2002-12-05 | 300.69 |
| 2002-12-06 | 300.64 |
| 2002-12-09 | 302.94 |
| 2002-12-10 | 302.79 |
| 2002-12-11 | 301.42 |
| 2002-12-12 | 305.72 |
| 2002-12-13 | 302.51 |
| 2002-12-16 | 298.55 |
| 2002-12-17 | 299.88 |
| 2002-12-18 | 300.25 |
| 2002-12-19 | 300.30 |
| 2002-12-20 | 300.75 |
| 2002-12-23 | 297.57 |
| 2002-12-24 | 295.29 |
| 2002-12-25 | . |
| 2002-12-26 | 294.67 |
| 2002-12-27 | 291.75 |
| 2002-12-30 | 283.69 |
| 2002-12-31 | 285.07 |
| 2003-01-01 | . |
| 2003-01-02 | 288.53 |
| 2003-01-03 | 296.02 |
| 2003-01-06 | 300.50 |
| 2003-01-07 | 301.72 |
| 2003-01-08 | 303.88 |
| 2003-01-09 | 302.94 |
| 2003-01-10 | 303.87 |
| 2003-01-13 | 310.39 |
| 2003-01-14 | 311.10 |
| 2003-01-15 | 313.22 |
| 2003-01-16 | 309.27 |
| 2003-01-17 | 305.90 |
| 2003-01-20 | . |
| 2003-01-21 | 306.31 |
| 2003-01-22 | 307.50 |
| 2003-01-23 | 309.42 |
| 2003-01-24 | 306.89 |
| 2003-01-27 | 300.38 |
| 2003-01-28 | 303.26 |
| 2003-01-29 | 301.72 |
| 2003-01-30 | 303.10 |
| 2003-01-31 | 303.54 |
| 2003-02-03 | 304.71 |
| 2003-02-04 | 307.08 |
| 2003-02-05 | 308.05 |
| 2003-02-06 | 303.61 |
| 2003-02-07 | 299.56 |
| 2003-02-10 | 295.55 |
| 2003-02-11 | 292.92 |
| 2003-02-12 | 294.78 |
| 2003-02-13 | 290.02 |
| 2003-02-14 | 289.78 |
| 2003-02-17 | . |
| 2003-02-18 | 298.02 |
| 2003-02-19 | 296.85 |
| 2003-02-20 | 295.29 |
| 2003-02-21 | 295.02 |
| 2003-02-24 | 298.20 |
| 2003-02-25 | 292.51 |
| 2003-02-26 | 294.35 |
| 2003-02-27 | 292.78 |
| 2003-02-28 | 291.47 |
| 2003-03-03 | 296.15 |
| 2003-03-04 | 294.31 |
| 2003-03-05 | 288.18 |
| 2003-03-06 | 284.26 |
| 2003-03-07 | 279.48 |
| 2003-03-10 | 274.55 |
| 2003-03-11 | 275.05 |
| 2003-03-12 | 280.65 |
| 2003-03-13 | 283.60 |
| 2003-03-14 | 287.20 |
| 2003-03-17 | 279.86 |
| 2003-03-18 | 287.65 |
| 2003-03-19 | 289.93 |
| 2003-03-20 | 296.71 |
| 2003-03-21 | 296.71 |
| 2003-03-24 | 295.51 |
| 2003-03-25 | 293.54 |
| 2003-03-26 | 292.95 |
| 2003-03-27 | 293.15 |
| 2003-03-28 | 293.33 |
| 2003-03-31 | 287.42 |
| 2003-04-01 | 286.56 |
| 2003-04-02 | 290.05 |
| 2003-04-03 | 292.02 |
| 2003-04-04 | 297.22 |
| 2003-04-07 | 303.60 |
| 2003-04-08 | 304.45 |
| 2003-04-09 | 300.22 |
| 2003-04-10 | 302.06 |
| 2003-04-11 | 304.14 |
| 2003-04-14 | 302.47 |
| 2003-04-15 | 302.44 |
| 2003-04-16 | 307.54 |
| 2003-04-17 | 306.23 |
| 2003-04-18 | . |
| 2003-04-21 | 308.77 |
| 2003-04-22 | 303.28 |
| 2003-04-23 | 297.87 |
| 2003-04-24 | 290.87 |
| 2003-04-25 | 281.87 |
| 2003-04-28 | 281.76 |
| 2003-04-29 | 289.66 |
| 2003-04-30 | 286.75 |
| 2003-05-01 | 286.80 |
| 2003-05-02 | 288.12 |
| 2003-05-05 | 291.21 |
| 2003-05-06 | 294.39 |
| 2003-05-07 | 298.31 |
| 2003-05-08 | 296.26 |
| 2003-05-09 | 299.08 |
| 2003-05-12 | 302.16 |
| 2003-05-13 | 300.20 |
| 2003-05-14 | 300.49 |
| 2003-05-15 | 301.66 |
| 2003-05-16 | 299.18 |
| 2003-05-19 | 296.40 |
| 2003-05-20 | 298.20 |
| 2003-05-21 | 298.70 |
| 2003-05-22 | 299.10 |
| 2003-05-23 | 303.82 |
| 2003-05-26 | . |
| 2003-05-27 | 306.91 |
| 2003-05-28 | 308.64 |
| 2003-05-29 | 308.94 |
| 2003-05-30 | 310.84 |
| 2003-06-02 | 313.70 |
| 2003-06-03 | 310.98 |
| 2003-06-04 | 311.61 |
| 2003-06-05 | 312.64 |
| 2003-06-06 | 313.31 |
| 2003-06-09 | 316.01 |
| 2003-06-10 | 314.74 |
| 2003-06-11 | 315.64 |
| 2003-06-12 | 320.15 |
| 2003-06-13 | 323.20 |
| 2003-06-16 | 324.14 |
| 2003-06-17 | 329.10 |
| 2003-06-18 | 330.56 |
| 2003-06-19 | 332.84 |
| 2003-06-20 | 331.77 |
| 2003-06-23 | 328.51 |
| 2003-06-24 | 324.39 |
| 2003-06-25 | 329.23 |
| 2003-06-26 | 327.34 |
| 2003-06-27 | 329.09 |
| 2003-06-30 | 328.07 |
| 2003-07-01 | 331.46 |
| 2003-07-02 | 336.98 |
| 2003-07-03 | 337.52 |
| 2003-07-04 | . |
| 2003-07-07 | 343.43 |
| 2003-07-08 | 345.70 |
| 2003-07-09 | 346.46 |
| 2003-07-10 | 344.14 |
| 2003-07-11 | 343.58 |
| 2003-07-14 | 347.52 |
| 2003-07-15 | 347.38 |
| 2003-07-16 | 349.33 |
| 2003-07-17 | 344.99 |
| 2003-07-18 | 340.59 |
| 2003-07-21 | 337.45 |
| 2003-07-22 | 338.52 |
| 2003-07-23 | 337.41 |
| 2003-07-24 | 343.56 |
| 2003-07-25 | 344.66 |
| 2003-07-28 | 350.87 |
| 2003-07-29 | 349.06 |
| 2003-07-30 | 348.68 |
| 2003-07-31 | 349.51 |
| 2003-08-01 | 354.84 |
| 2003-08-04 | 355.12 |
| 2003-08-05 | 350.27 |
| 2003-08-06 | 344.94 |
| 2003-08-07 | 347.90 |
| 2003-08-08 | 348.82 |
| 2003-08-11 | 351.41 |
| 2003-08-12 | 353.24 |
| 2003-08-13 | 359.78 |
| 2003-08-14 | 362.33 |
| 2003-08-15 | 363.61 |
| 2003-08-18 | 370.63 |
| 2003-08-19 | 371.97 |
| 2003-08-20 | 372.08 |
| 2003-08-21 | 376.29 |
| 2003-08-22 | 376.77 |
| 2003-08-25 | 374.24 |
| 2003-08-26 | 373.24 |
| 2003-08-27 | 375.81 |
| 2003-08-28 | 373.92 |
| 2003-08-29 | 379.22 |
| 2003-09-01 | . |
| 2003-09-02 | 389.75 |
| 2003-09-03 | 389.29 |
| 2003-09-04 | 388.25 |
| 2003-09-05 | 389.39 |
| 2003-09-08 | 389.16 |
| 2003-09-09 | 388.71 |
| 2003-09-10 | 385.62 |
| 2003-09-11 | 386.87 |
| 2003-09-12 | 385.84 |
| 2003-09-15 | 380.87 |
| 2003-09-16 | 386.16 |
| 2003-09-17 | 386.27 |
| 2003-09-18 | 383.38 |
| 2003-09-19 | 383.34 |
| 2003-09-22 | 375.89 |
| 2003-09-23 | 378.68 |
| 2003-09-24 | 384.55 |
| 2003-09-25 | 381.43 |
| 2003-09-26 | 378.44 |
| 2003-09-29 | 379.64 |
| 2003-09-30 | 380.42 |
| 2003-10-01 | 383.34 |
| 2003-10-02 | 388.04 |
| 2003-10-03 | 392.00 |
| 2003-10-06 | 397.36 |
| 2003-10-07 | 399.88 |
| 2003-10-08 | 400.00 |
| 2003-10-09 | 407.18 |
| 2003-10-10 | 412.99 |
| 2003-10-13 | 414.53 |
| 2003-10-14 | 411.02 |
| 2003-10-15 | 412.81 |
| 2003-10-16 | 425.66 |
| 2003-10-17 | 424.38 |
| 2003-10-20 | 428.02 |
| 2003-10-21 | 424.57 |
| 2003-10-22 | 427.72 |
| 2003-10-23 | 417.40 |
| 2003-10-24 | 419.40 |
| 2003-10-27 | 421.11 |
| 2003-10-28 | 427.75 |
| 2003-10-29 | 429.11 |
| 2003-10-30 | 433.78 |
| 2003-10-31 | 437.61 |
| 2003-11-03 | 444.52 |
| 2003-11-04 | 445.79 |
| 2003-11-05 | 451.13 |
| 2003-11-06 | 447.14 |
| 2003-11-07 | 450.15 |
| 2003-11-10 | 451.15 |
| 2003-11-11 | 446.49 |
| 2003-11-12 | 443.25 |
| 2003-11-13 | 448.10 |
| 2003-11-14 | 446.11 |
| 2003-11-17 | 440.87 |
| 2003-11-18 | 438.26 |
| 2003-11-19 | 424.43 |
| 2003-11-20 | 422.54 |
| 2003-11-21 | 424.93 |
| 2003-11-24 | 419.73 |
| 2003-11-25 | 425.77 |
| 2003-11-26 | 431.71 |
| 2003-11-27 | . |
| 2003-11-28 | 439.27 |
| 2003-12-01 | 445.12 |
| 2003-12-02 | 445.69 |
| 2003-12-03 | 444.34 |
| 2003-12-04 | 443.50 |
| 2003-12-05 | 438.57 |
| 2003-12-08 | 440.01 |
| 2003-12-09 | 445.84 |
| 2003-12-10 | 449.24 |
| 2003-12-11 | 451.53 |
| 2003-12-12 | 455.48 |
| 2003-12-15 | 459.47 |
| 2003-12-16 | 454.65 |
| 2003-12-17 | 450.78 |
| 2003-12-18 | 454.66 |
| 2003-12-19 | 459.00 |
| 2003-12-22 | 461.54 |
| 2003-12-23 | 457.84 |
| 2003-12-24 | 457.14 |
| 2003-12-25 | . |
| 2003-12-26 | 458.82 |
| 2003-12-29 | 466.39 |
| 2003-12-30 | 468.92 |
| 2003-12-31 | 470.08 |
| 2004-01-01 | . |
| 2004-01-02 | 479.19 |
| 2004-01-05 | 486.18 |
| 2004-01-06 | 484.59 |
| 2004-01-07 | 487.98 |
| 2004-01-08 | 493.92 |
| 2004-01-09 | 501.24 |
| 2004-01-12 | 500.18 |
| 2004-01-13 | 499.88 |
| 2004-01-14 | 504.13 |
| 2004-01-15 | 497.13 |
| 2004-01-16 | 494.40 |
| 2004-01-19 | . |
| 2004-01-20 | 500.83 |
| 2004-01-21 | 500.07 |
| 2004-01-22 | 497.43 |
| 2004-01-23 | 502.79 |
| 2004-01-26 | 499.70 |
| 2004-01-27 | 507.68 |
| 2004-01-28 | 504.18 |
| 2004-01-29 | 501.13 |
| 2004-01-30 | 500.38 |
| 2004-02-02 | 494.46 |
| 2004-02-03 | 492.00 |
| 2004-02-04 | 495.26 |
| 2004-02-05 | 496.50 |
| 2004-02-06 | 501.21 |
| 2004-02-09 | 508.93 |
| 2004-02-10 | 508.84 |
| 2004-02-11 | 512.07 |
| 2004-02-12 | 512.82 |
| 2004-02-13 | 516.19 |
| 2004-02-16 | . |
| 2004-02-17 | 525.28 |
| 2004-02-18 | 527.29 |
| 2004-02-19 | 523.86 |
| 2004-02-20 | 522.29 |
| 2004-02-23 | 517.68 |
| 2004-02-24 | 511.20 |
| 2004-02-25 | 507.94 |
| 2004-02-26 | 513.90 |
| 2004-02-27 | 520.74 |
| 2004-03-01 | 525.42 |
| 2004-03-02 | 531.34 |
| 2004-03-03 | 529.20 |
| 2004-03-04 | 534.72 |
| 2004-03-05 | 535.45 |
| 2004-03-08 | 533.97 |
| 2004-03-09 | 531.06 |
| 2004-03-10 | 524.09 |
| 2004-03-11 | 520.99 |
| 2004-03-12 | 516.30 |
| 2004-03-15 | 510.83 |
| 2004-03-16 | 507.40 |
| 2004-03-17 | 512.57 |
| 2004-03-18 | 515.83 |
| 2004-03-19 | 518.08 |
| 2004-03-22 | 503.72 |
| 2004-03-23 | 500.42 |
| 2004-03-24 | 501.38 |
| 2004-03-25 | 499.60 |
| 2004-03-26 | 502.35 |
| 2004-03-29 | 508.52 |
| 2004-03-30 | 513.24 |
| 2004-03-31 | 520.49 |
| 2004-04-01 | 524.69 |
| 2004-04-02 | 527.51 |
| 2004-04-05 | 532.94 |
| 2004-04-06 | 534.62 |
| 2004-04-07 | 534.51 |
| 2004-04-08 | 534.45 |
| 2004-04-09 | . |
| 2004-04-12 | 536.30 |
| 2004-04-13 | 540.98 |
| 2004-04-14 | 535.44 |
| 2004-04-15 | 529.16 |
| 2004-04-16 | 529.30 |
| 2004-04-19 | 527.91 |
| 2004-04-20 | 529.07 |
| 2004-04-21 | 526.29 |
| 2004-04-22 | 522.87 |
| 2004-04-23 | 524.10 |
| 2004-04-26 | 515.24 |
| 2004-04-27 | 508.69 |
| 2004-04-28 | 503.86 |
| 2004-04-29 | 485.68 |
| 2004-04-30 | 475.29 |
| 2004-05-03 | 471.04 |
| 2004-05-04 | 478.23 |
| 2004-05-05 | 475.86 |
| 2004-05-06 | 469.84 |
| 2004-05-07 | 468.31 |
| 2004-05-10 | 443.74 |
| 2004-05-11 | 444.11 |
| 2004-05-12 | 453.37 |
| 2004-05-13 | 444.09 |
| 2004-05-14 | 428.95 |
| 2004-05-17 | 407.05 |
| 2004-05-18 | 414.79 |
| 2004-05-19 | 433.59 |
| 2004-05-20 | 427.33 |
| 2004-05-21 | 439.60 |
| 2004-05-24 | 442.84 |
| 2004-05-25 | 438.77 |
| 2004-05-26 | 439.20 |
| 2004-05-27 | 447.55 |
| 2004-05-28 | 447.88 |
| 2004-05-31 | . |
| 2004-06-01 | 447.23 |
| 2004-06-02 | 447.05 |
| 2004-06-03 | 430.19 |
| 2004-06-04 | 433.39 |
| 2004-06-07 | 447.23 |
| 2004-06-08 | 449.45 |
| 2004-06-09 | 448.66 |
| 2004-06-10 | 446.19 |
| 2004-06-11 | . |
| 2004-06-14 | 430.06 |
| 2004-06-15 | 430.12 |
| 2004-06-16 | 429.44 |
| 2004-06-17 | 432.05 |
| 2004-06-18 | 425.16 |
| 2004-06-21 | 425.48 |
| 2004-06-22 | 423.35 |
| 2004-06-23 | 425.21 |
| 2004-06-24 | 434.96 |
| 2004-06-25 | 443.28 |
| 2004-06-28 | 442.65 |
| 2004-06-29 | 444.59 |
| 2004-06-30 | 447.89 |
| 2004-07-01 | 450.68 |
| 2004-07-02 | 445.23 |
| 2004-07-05 | . |
| 2004-07-06 | 448.86 |
| 2004-07-07 | 451.25 |
| 2004-07-08 | 446.05 |
| 2004-07-09 | 452.64 |
| 2004-07-12 | 451.67 |
| 2004-07-13 | 448.69 |
| 2004-07-14 | 440.70 |
| 2004-07-15 | 434.50 |
| 2004-07-16 | 437.23 |
| 2004-07-19 | 439.11 |
| 2004-07-20 | 434.36 |
| 2004-07-21 | 441.48 |
| 2004-07-22 | 438.18 |
| 2004-07-23 | 437.76 |
| 2004-07-26 | 435.96 |
| 2004-07-27 | 435.65 |
| 2004-07-28 | 437.52 |
| 2004-07-29 | 434.37 |
| 2004-07-30 | 437.22 |
| 2004-08-02 | 433.77 |
| 2004-08-03 | 434.58 |
| 2004-08-04 | 432.11 |
| 2004-08-05 | 435.44 |
| 2004-08-06 | 432.00 |
| 2004-08-09 | 434.02 |
| 2004-08-10 | 432.07 |
| 2004-08-11 | 427.17 |
| 2004-08-12 | 428.41 |
| 2004-08-13 | 427.90 |
| 2004-08-16 | 425.40 |
| 2004-08-17 | 424.99 |
| 2004-08-18 | 427.19 |
| 2004-08-19 | 437.22 |
| 2004-08-20 | 437.23 |
| 2004-08-23 | 438.01 |
| 2004-08-24 | 441.52 |
| 2004-08-25 | 444.16 |
| 2004-08-26 | 449.82 |
| 2004-08-27 | 451.37 |
| 2004-08-30 | 453.91 |
| 2004-08-31 | 454.44 |
| 2004-09-01 | 460.21 |
| 2004-09-02 | 461.42 |
| 2004-09-03 | 458.76 |
| 2004-09-06 | . |
| 2004-09-07 | 459.71 |
| 2004-09-08 | 462.46 |
| 2004-09-09 | 464.49 |
| 2004-09-10 | 468.03 |
| 2004-09-13 | 473.68 |
| 2004-09-14 | 473.39 |
| 2004-09-15 | 471.74 |
| 2004-09-16 | 476.50 |
| 2004-09-17 | 478.09 |
| 2004-09-20 | 483.36 |
| 2004-09-21 | 484.05 |
| 2004-09-22 | 480.20 |
| 2004-09-23 | 475.42 |
| 2004-09-24 | 478.02 |
| 2004-09-27 | 475.67 |
| 2004-09-28 | 471.47 |
| 2004-09-29 | 470.97 |
| 2004-09-30 | 476.48 |
| 2004-10-01 | 486.66 |
| 2004-10-04 | 499.05 |
| 2004-10-05 | 497.69 |
| 2004-10-06 | 492.74 |
| 2004-10-07 | 495.85 |
| 2004-10-08 | 496.35 |
| 2004-10-11 | 500.84 |
| 2004-10-12 | 490.80 |
| 2004-10-13 | 487.47 |
| 2004-10-14 | 479.26 |
| 2004-10-15 | 477.32 |
| 2004-10-18 | 479.70 |
| 2004-10-19 | 482.65 |
| 2004-10-20 | 475.14 |
| 2004-10-21 | 470.56 |
| 2004-10-22 | 471.32 |
| 2004-10-25 | 465.84 |
| 2004-10-26 | 466.19 |
| 2004-10-27 | 467.74 |
| 2004-10-28 | 475.86 |
| 2004-10-29 | 475.05 |
| 2004-11-01 | 476.38 |
| 2004-11-02 | 482.40 |
| 2004-11-03 | 487.06 |
| 2004-11-04 | 486.94 |
| 2004-11-05 | 489.54 |
| 2004-11-08 | 488.20 |
| 2004-11-09 | 489.14 |
| 2004-11-10 | 492.21 |
| 2004-11-11 | 492.30 |
| 2004-11-12 | 496.10 |
| 2004-11-15 | 498.35 |
| 2004-11-16 | 497.71 |
| 2004-11-17 | 505.01 |
| 2004-11-18 | 501.78 |
| 2004-11-19 | 499.48 |
| 2004-11-22 | 494.15 |
| 2004-11-23 | 500.01 |
| 2004-11-24 | 504.85 |
| 2004-11-25 | . |
| 2004-11-26 | 503.27 |
| 2004-11-29 | 508.20 |
| 2004-11-30 | 513.14 |
| 2004-12-01 | 513.71 |
| 2004-12-02 | 519.09 |
| 2004-12-03 | 518.47 |
| 2004-12-06 | 521.72 |
| 2004-12-07 | 516.74 |
| 2004-12-08 | 511.45 |
| 2004-12-09 | 509.58 |
| 2004-12-10 | 501.89 |
| 2004-12-13 | 504.20 |
| 2004-12-14 | 507.74 |
| 2004-12-15 | 514.82 |
| 2004-12-16 | 520.18 |
| 2004-12-17 | 518.22 |
| 2004-12-20 | 522.53 |
| 2004-12-21 | 521.99 |
| 2004-12-22 | 521.77 |
| 2004-12-23 | 521.00 |
| 2004-12-24 | . |
| 2004-12-27 | 523.27 |
| 2004-12-28 | 524.63 |
| 2004-12-29 | 530.55 |
| 2004-12-30 | 532.14 |
| 2004-12-31 | 537.73 |
| 2005-01-03 | 537.89 |
| 2005-01-04 | 535.82 |
| 2005-01-05 | 533.21 |
| 2005-01-06 | 528.27 |
| 2005-01-07 | 528.10 |
| 2005-01-10 | 525.73 |
| 2005-01-11 | 529.76 |
| 2005-01-12 | 526.80 |
| 2005-01-13 | 531.51 |
| 2005-01-14 | 531.08 |
| 2005-01-17 | . |
| 2005-01-18 | 540.28 |
| 2005-01-19 | 541.11 |
| 2005-01-20 | 536.91 |
| 2005-01-21 | 535.94 |
| 2005-01-24 | 536.31 |
| 2005-01-25 | 535.18 |
| 2005-01-26 | 541.86 |
| 2005-01-27 | 541.08 |
#2005-01-28| 546.21
#2005-01-31| 552.75
#2005-02-01| 550.36
#2005-02-02| 550.13
#2005-02-03| 553.12
#2005-02-04| 556.89
#2005-02-07| 561.60
#2005-02-08| 561.61
#2005-02-09| 562.44
#2005-02-10| 561.26
#2005-02-11| 564.19
#2005-02-14| 570.76
#2005-02-15| 572.05
#2005-02-16| 572.31
#2005-02-17| 569.89
#2005-02-18| 574.41
#2005-02-21| .
#2005-02-22| 579.92
#2005-02-23| 576.14
#2005-02-24| 580.24
#2005-02-25| 583.81
#2005-02-28| 588.01
#2005-03-01| 589.89
#2005-03-02| 586.67
#2005-03-03| 589.41
#2005-03-04| 587.58
#2005-03-07| 589.93
#2005-03-08| 586.00
#2005-03-09| 588.83
#2005-03-10| 587.56
#2005-03-11| 591.12
#2005-03-14| 589.36
#2005-03-15| 577.11
#2005-03-16| 579.34
#2005-03-17| 576.55
#2005-03-18| 575.00
#2005-03-21| 573.87
#2005-03-22| 568.24
#2005-03-23| 562.77
#2005-03-24| 554.16
#2005-03-25| .
#2005-03-28| 559.04
#2005-03-29| 547.96
#2005-03-30| 547.81
#2005-03-31| 556.25
#2005-04-01| 567.66
#2005-04-04| 564.91
#2005-04-05| 564.24
#2005-04-06| 566.28
#2005-04-07| 565.21
#2005-04-08| 565.77
#2005-04-11| 564.14
#2005-04-12| 560.69
#2005-04-13| 563.96
#2005-04-14| 556.30
#2005-04-15| 551.15
#2005-04-18| 540.32
#2005-04-19| 546.13
#2005-04-20| 548.56
#2005-04-21| 550.77
#2005-04-22| 555.86
#2005-04-25| 559.92
#2005-04-26| 557.41
#2005-04-27| 551.83
#2005-04-28| 549.82
#2005-04-29| 548.33
#2005-05-02| 549.15
#2005-05-03| 551.07
#2005-05-04| 557.38
#2005-05-05| 563.19
#2005-05-06| 568.25
#2005-05-09| 567.46
#2005-05-10| 564.85
#2005-05-11| 559.06
#2005-05-12| 557.95
#2005-05-13| 558.41
#2005-05-16| 555.18
#2005-05-17| 551.97
#2005-05-18| 549.95
#2005-05-19| 558.25
#2005-05-20| 558.60
#2005-05-23| 558.15
#2005-05-24| 560.54
#2005-05-25| 555.36
#2005-05-26| 555.86
#2005-05-27| 559.96
#2005-05-30| .
#2005-05-31| 561.66
#2005-06-01| 558.39
#2005-06-02| 558.22
#2005-06-03| 564.80
#2005-06-06| 567.55
#2005-06-07| 569.41
#2005-06-08| 575.18
#2005-06-09| 578.48
#2005-06-10| 575.81
#2005-06-13| 572.01
#2005-06-14| 567.08
#2005-06-15| 571.98
#2005-06-16| 570.07
#2005-06-17| 571.25
#2005-06-20| 566.41
#2005-06-21| 561.47
#2005-06-22| 568.95
#2005-06-23| 571.79
#2005-06-24| 568.00
#2005-06-27| 563.55
#2005-06-28| 561.80
#2005-06-29| 562.03
#2005-06-30| 561.98
#2005-07-01| 565.67
#2005-07-04| .
#2005-07-05| 559.20
#2005-07-06| 559.23
#2005-07-07| 556.46
#2005-07-08| 554.62
#2005-07-11| 563.60
#2005-07-12| 569.89
#2005-07-13| 572.93
#2005-07-14| 580.02
#2005-07-15| 579.02
#2005-07-18| 581.49
#2005-07-19| 582.15
#2005-07-20| 584.13
#2005-07-21| 585.04
#2005-07-22| 589.12
#2005-07-25| 592.45
#2005-07-26| 591.44
#2005-07-27| 591.98
#2005-07-28| 595.76
#2005-07-29| 597.43
#2005-08-01| 602.72
#2005-08-02| 608.06
#2005-08-03| 613.69
#2005-08-04| 619.64
#2005-08-05| 616.03
#2005-08-08| 608.94
#2005-08-09| 614.29
#2005-08-10| 615.22
#2005-08-11| 619.01
#2005-08-12| 621.26
#2005-08-15| 618.19
#2005-08-16| 613.96
#2005-08-17| 612.34
#2005-08-18| 606.02
#2005-08-19| 602.82
#2005-08-22| 607.43
#2005-08-23| 603.63
#2005-08-24| 596.80
#2005-08-25| 597.57
#2005-08-26| 596.38
#2005-08-29| 584.19
#2005-08-30| 585.42
#2005-08-31| 584.45
#2005-09-01| 592.31
#2005-09-02| 600.41
#2005-09-05| .
#2005-09-06| 602.14
#2005-09-07| 606.44
#2005-09-08| 607.10
#2005-09-09| 609.23
#2005-09-12| 611.67
#2005-09-13| 606.56
#2005-09-14| 606.54
#2005-09-15| 603.38
#2005-09-16| 602.30
#2005-09-19| 602.14
#2005-09-20| 607.68
#2005-09-21| 607.30
#2005-09-22| 605.02
#2005-09-23| 598.49
#2005-09-26| 608.52
#2005-09-27| 610.44
#2005-09-28| 614.88
#2005-09-29| 620.77
#2005-09-30| 622.05
#2005-10-03| 623.01
#2005-10-04| 625.19
#2005-10-05| 623.48
#2005-10-06| 615.21
#2005-10-07| 616.32
#2005-10-10| 619.52
#2005-10-11| 619.46
#2005-10-12| 607.68
#2005-10-13| 597.72
#2005-10-14| 592.25
#2005-10-17| 582.69
#2005-10-18| 580.35
#2005-10-19| 565.47
#2005-10-20| 568.36
#2005-10-21| 574.64
#2005-10-24| 571.67
#2005-10-25| 571.11
#2005-10-26| 571.84
#2005-10-27| 565.41
#2005-10-28| 560.05
#2005-10-31| 572.51
#2005-11-01| 580.67
#2005-11-02| 589.46
#2005-11-03| 592.71
#2005-11-04| 593.20
#2005-11-07| 588.82
#2005-11-08| 590.70
#2005-11-09| 595.75
#2005-11-10| 597.73
#2005-11-11| 609.13
#2005-11-14| 610.51
#2005-11-15| 608.09
#2005-11-16| 609.72
#2005-11-17| 612.27
#2005-11-18| 614.76
#2005-11-21| 613.35
#2005-11-22| 608.29
#2005-11-23| 618.75
#2005-11-24| .
#2005-11-25| 625.85
#2005-11-28| 636.34
#2005-11-29| 633.64
#2005-11-30| 639.51
#2005-12-01| 643.46
#2005-12-02| 645.11
#2005-12-05| 648.63
#2005-12-06| 644.20
#2005-12-07| 640.84
#2005-12-08| 643.50
#2005-12-09| 645.96
#2005-12-12| 650.23
#2005-12-13| 654.88
#2005-12-14| 657.10
#2005-12-15| 656.97
#2005-12-16| 655.23
#2005-12-19| 664.93
#2005-12-20| 665.11
#2005-12-21| 665.99
#2005-12-22| 667.76
#2005-12-23| 674.59
#2005-12-26| .
#2005-12-27| 678.32
#2005-12-28| 678.77
#2005-12-29| 688.23
#2005-12-30| 689.63
#2006-01-02| .
#2006-01-03| 697.87
#2006-01-04| 699.48
#2006-01-05| 705.76
#2006-01-06| 709.18
#2006-01-09| 714.49
#2006-01-10| 704.96
#2006-01-11| 706.75
#2006-01-12| 713.92
#2006-01-13| 711.27
#2006-01-16| .
#2006-01-17| 708.74
#2006-01-18| 693.36
#2006-01-19| 701.88
#2006-01-20| 694.41
#2006-01-23| 684.91
#2006-01-24| 696.73
#2006-01-25| 702.94
#2006-01-26| 705.50
#2006-01-27| 718.20
#2006-01-30| 716.59
#2006-01-31| 724.05
#2006-02-01| 722.12
#2006-02-02| 715.01
#2006-02-03| 708.70
#2006-02-06| 714.75
#2006-02-07| 716.98
#2006-02-08| 708.93
#2006-02-09| 714.13
#2006-02-10| 722.19
#2006-02-13| 722.53
#2006-02-14| 727.19
#2006-02-15| 725.12
#2006-02-16| 731.04
#2006-02-17| 730.83
#2006-02-20| .
#2006-02-21| 735.16
#2006-02-22| 729.51
#2006-02-23| 736.97
#2006-02-24| 746.27
#2006-02-27| 748.64
#2006-02-28| 747.88
#2006-03-01| 756.59
#2006-03-02| 762.75
#2006-03-03| 751.90
#2006-03-06| 757.36
#2006-03-07| 748.98
#2006-03-08| 738.54
#2006-03-09| 742.65
#2006-03-10| 751.03
#2006-03-13| 754.32
#2006-03-14| 748.90
#2006-03-15| 754.42
#2006-03-16| 755.13
#2006-03-17| 757.52
#2006-03-20| 759.54
#2006-03-21| 755.18
#2006-03-22| 742.18
#2006-03-23| 742.32
#2006-03-24| 744.10
#2006-03-27| 751.68
#2006-03-28| 751.23
#2006-03-29| 754.20
#2006-03-30| 757.08
#2006-03-31| 766.39
#2006-04-03| 780.00
#2006-04-04| 788.09
#2006-04-05| 794.82
#2006-04-06| 802.69
#2006-04-07| 803.07
#2006-04-10| 803.34
#2006-04-11| 799.38
#2006-04-12| 790.33
#2006-04-13| 793.79
#2006-04-14| .
#2006-04-17| 807.89
#2006-04-18| 813.14
#2006-04-19| 826.18
#2006-04-20| 833.89
#2006-04-21| 837.42
#2006-04-24| 840.15
#2006-04-25| 828.68
#2006-04-26| 838.62
#2006-04-27| 837.14
#2006-04-28| 829.15
#2006-05-01| 834.98
#2006-05-02| 845.17
#2006-05-03| 854.52
#2006-05-04| 853.70
#2006-05-05| 857.59
#2006-05-08| 868.35
#2006-05-09| 863.51
#2006-05-10| 868.89
#2006-05-11| 870.03
#2006-05-12| 862.51
#2006-05-15| 830.22
#2006-05-16| 816.49
#2006-05-17| 827.32
#2006-05-18| 788.91
#2006-05-19| 787.13
#2006-05-22| 758.10
#2006-05-23| 760.22
#2006-05-24| 758.26
#2006-05-25| 742.86
#2006-05-26| 754.57
#2006-05-29| .
#2006-05-30| 753.87
#2006-05-31| 750.10
#2006-06-01| 735.54
#2006-06-02| 749.75
#2006-06-05| 745.75
#2006-06-06| 738.56
#2006-06-07| 715.76
#2006-06-08| 684.39
#2006-06-09| 700.74
#2006-06-12| 697.32
#2006-06-13| 670.83
#2006-06-14| 673.76
#2006-06-15| 687.88
#2006-06-16| 714.19
#2006-06-19| 709.40
#2006-06-20| 696.13
#2006-06-21| 700.41
#2006-06-22| 712.55
#2006-06-23| 705.79
#2006-06-26| 700.30
#2006-06-27| 708.66
#2006-06-28| 706.54
#2006-06-29| 719.06
#2006-06-30| 750.00
#2006-07-03| 753.97
#2006-07-04| .
#2006-07-05| 745.59
#2006-07-06| 739.26
#2006-07-07| 743.69
#2006-07-10| 757.44
#2006-07-11| 755.24
#2006-07-12| 759.14
#2006-07-13| 751.02
#2006-07-14| 730.42
#2006-07-17| 716.55
#2006-07-18| 707.57
#2006-07-19| 706.34
#2006-07-20| 733.34
#2006-07-21| 729.83
#2006-07-24| 727.53
#2006-07-25| 737.57
#2006-07-26| 740.25
#2006-07-27| 752.65
#2006-07-28| 752.85
#2006-07-31| 750.47
#2006-08-01| 748.78
#2006-08-02| 753.50
#2006-08-03| 758.09
#2006-08-04| 761.14
#2006-08-07| 755.31
#2006-08-08| 766.96
#2006-08-09| 777.71
#2006-08-10| 776.50
#2006-08-11| 770.81
#2006-08-14| 770.92
#2006-08-15| 771.45
#2006-08-16| 782.87
#2006-08-17| 786.55
#2006-08-18| 787.30
#2006-08-21| 777.68
#2006-08-22| 786.21
#2006-08-23| 781.07
#2006-08-24| 777.11
#2006-08-25| 775.91
#2006-08-28| 774.91
#2006-08-29| 784.70
#2006-08-30| 790.82
#2006-08-31| 793.24
#2006-09-01| 796.86
#2006-09-04| .
#2006-09-05| 806.30
#2006-09-06| 802.10
#2006-09-07| 796.92
#2006-09-08| 799.90
#2006-09-11| 786.22
#2006-09-12| 781.22
#2006-09-13| 786.07
#2006-09-14| 796.14
#2006-09-15| 801.59
#2006-09-18| 809.17
#2006-09-19| 805.83
#2006-09-20| 805.93
#2006-09-21| 812.25
#2006-09-22| 803.79
#2006-09-25| 806.18
#2006-09-26| 803.79
#2006-09-27| 809.32
#2006-09-28| 810.71
#2006-09-29| 811.80
#2006-10-02| 813.18
#2006-10-03| 814.68
#2006-10-04| 806.74
#2006-10-05| 814.27
#2006-10-06| 814.51
#2006-10-09| 797.44
#2006-10-10| 802.97
#2006-10-11| 799.46
#2006-10-12| 805.37
#2006-10-13| 814.25
#2006-10-16| 815.67
#2006-10-17| 815.26
#2006-10-18| 813.75
#2006-10-19| 813.38
#2006-10-20| 822.10
#2006-10-23| 824.60
#2006-10-24| 825.91
#2006-10-25| 829.54
#2006-10-26| 833.84
#2006-10-27| 833.45
#2006-10-30| 831.83
#2006-10-31| 836.17
#2006-11-01| 840.77
#2006-11-02| 848.06
#2006-11-03| 852.80
#2006-11-06| 849.23
#2006-11-07| 854.25
#2006-11-08| 845.80
#2006-11-09| 851.73
#2006-11-10| 854.37
#2006-11-13| 850.81
#2006-11-14| 853.26
#2006-11-15| 853.79
#2006-11-16| 861.77
#2006-11-17| 859.85
#2006-11-20| 853.59
#2006-11-21| 861.46
#2006-11-22| 874.14
#2006-11-23| .
#2006-11-24| 882.26
#2006-11-27| 888.45
#2006-11-28| 876.58
#2006-11-29| 888.72
#2006-11-30| 891.00
#2006-12-01| 895.28
#2006-12-04| 897.37
#2006-12-05| 899.85
#2006-12-06| 899.96
#2006-12-07| 905.01
#2006-12-08| 895.12
#2006-12-11| 882.39
#2006-12-12| 867.08
#2006-12-13| 876.64
#2006-12-14| 893.89
#2006-12-15| 901.05
#2006-12-18| 901.46
#2006-12-19| 882.78
#2006-12-20| 893.47
#2006-12-21| 894.80
#2006-12-22| 902.84
#2006-12-25| .
#2006-12-26| 906.29
#2006-12-27| 910.08
#2006-12-28| 915.20
#2006-12-29| 916.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 924.60
#2007-01-04| 919.41
#2007-01-05| 910.52
#2007-01-08| 899.18
#2007-01-09| 899.03
#2007-01-10| 886.41
#2007-01-11| 887.96
#2007-01-12| 903.06
#2007-01-15| .
#2007-01-16| 915.25
#2007-01-17| 919.80
#2007-01-18| 923.84
#2007-01-19| 915.22
#2007-01-22| 916.98
#2007-01-23| 912.00
#2007-01-24| 921.96
#2007-01-25| 922.60
#2007-01-26| 914.95
#2007-01-29| 907.75
#2007-01-30| 910.65
#2007-01-31| 906.21
#2007-02-01| 915.12
#2007-02-02| 929.08
#2007-02-05| 938.47
#2007-02-06| 951.56
#2007-02-07| 952.88
#2007-02-08| 952.78
#2007-02-09| 949.14
#2007-02-12| 935.12
#2007-02-13| 930.05
#2007-02-14| 937.07
#2007-02-15| 949.08
#2007-02-16| 950.16
#2007-02-19| .
#2007-02-20| 946.08
#2007-02-21| 945.42
#2007-02-22| 948.77
#2007-02-23| 946.16
#2007-02-26| 948.56
#2007-02-27| 939.31
#2007-02-28| 911.49
#2007-03-01| 901.15
#2007-03-02| 891.14
#2007-03-05| 846.85
#2007-03-06| 860.63
#2007-03-07| 868.71
#2007-03-08| 891.43
#2007-03-09| 884.35
#2007-03-12| 898.38
#2007-03-13| 900.54
#2007-03-14| 879.08
#2007-03-15| 893.19
#2007-03-16| 891.98
#2007-03-19| 903.22
#2007-03-20| 910.28
#2007-03-21| 917.15
#2007-03-22| 928.68
#2007-03-23| 935.90
#2007-03-26| 942.83
#2007-03-27| 940.30
#2007-03-28| 930.95
#2007-03-29| 940.94
#2007-03-30| 944.03
#2007-04-02| 940.94
#2007-04-03| 948.84
#2007-04-04| 964.50
#2007-04-05| 968.77
#2007-04-06| .
#2007-04-09| 993.81
#2007-04-10| 994.46
#2007-04-11| 993.36
#2007-04-12| 996.12
#2007-04-13|1001.57
#2007-04-16|1024.28
#2007-04-17|1020.16
#2007-04-18|1021.95
#2007-04-19|1006.98
#2007-04-20|1025.05
#2007-04-23|1037.85
#2007-04-24|1057.14
#2007-04-25|1056.20
#2007-04-26|1050.98
#2007-04-27|1033.79
#2007-04-30|1032.13
#2007-05-01|1031.55
#2007-05-02|1033.81
#2007-05-03|1049.08
#2007-05-04|1061.12
#2007-05-07|1075.36
#2007-05-08|1080.57
#2007-05-09|1085.02
#2007-05-10|1091.62
#2007-05-11|1090.36
#2007-05-14|1099.10
#2007-05-15|1084.14
#2007-05-16|1099.31
#2007-05-17|1117.25
#2007-05-18|1116.35
#2007-05-21|1133.64
#2007-05-22|1145.25
#2007-05-23|1148.83
#2007-05-24|1144.97
#2007-05-25|1144.58
#2007-05-28| .
#2007-05-29|1163.99
#2007-05-30|1157.18
#2007-05-31|1193.13
#2007-06-01|1204.71
#2007-06-04|1213.55
#2007-06-05|1210.43
#2007-06-06|1205.86
#2007-06-07|1205.37
#2007-06-08|1171.43
#2007-06-11|1165.48
#2007-06-12|1179.90
#2007-06-13|1166.36
#2007-06-14|1196.61
#2007-06-15|1206.92
#2007-06-18|1225.15
#2007-06-19|1239.09
#2007-06-20|1238.35
#2007-06-21|1254.86
#2007-06-22|1248.58
#2007-06-25|1251.76
#2007-06-26|1248.69
#2007-06-27|1238.77
#2007-06-28|1255.20
#2007-06-29|1259.80
#2007-07-02|1277.25
#2007-07-03|1311.71
#2007-07-04| .
#2007-07-05|1347.14
#2007-07-06|1348.36
#2007-07-09|1369.58
#2007-07-10|1376.55
#2007-07-11|1369.46
#2007-07-12|1381.61
#2007-07-13|1402.68
#2007-07-16|1397.42
#2007-07-17|1396.22
#2007-07-18|1381.19
#2007-07-19|1385.40
#2007-07-20|1415.82
#2007-07-23|1423.61
#2007-07-24|1434.87
#2007-07-25|1430.70
#2007-07-26|1406.16
#2007-07-27|1346.70
#2007-07-30|1352.53
#2007-07-31|1396.61
#2007-08-01|1329.98
#2007-08-02|1326.98
#2007-08-03|1347.02
#2007-08-06|1315.56
#2007-08-07|1317.36
#2007-08-08|1353.84
#2007-08-09|1358.49
#2007-08-10|1309.35
#2007-08-13|1312.40
#2007-08-14|1291.41
#2007-08-15|1267.17
#2007-08-16|1160.02
#2007-08-17|1124.98
#2007-08-20|1204.24
#2007-08-21|1198.29
#2007-08-22|1222.00
#2007-08-23|1264.21
#2007-08-24|1271.11
#2007-08-27|1307.23
#2007-08-28|1324.31
#2007-08-29|1323.00
#2007-08-30|1335.43
#2007-08-31|1366.58
#2007-09-03| .
#2007-09-04|1379.21
#2007-09-05|1379.98
#2007-09-06|1396.78
#2007-09-07|1396.18
#2007-09-10|1377.20
#2007-09-11|1377.95
#2007-09-12|1370.80
#2007-09-13|1389.76
#2007-09-14|1410.33
#2007-09-17|1409.58
#2007-09-18|1401.65
#2007-09-19|1449.46
#2007-09-20|1478.14
#2007-09-21|1503.46
#2007-09-24|1519.37
#2007-09-25|1517.68
#2007-09-26|1522.32
#2007-09-27|1534.62
#2007-09-28|1538.02
#2007-10-01|1551.24
#2007-10-02|1588.06
#2007-10-03|1591.88
#2007-10-04|1581.86
#2007-10-05|1596.37
#2007-10-08|1608.77
#2007-10-09|1627.57
#2007-10-10|1670.76
#2007-10-11|1721.66
#2007-10-12|1700.21
#2007-10-15|1722.08
#2007-10-16|1721.83
#2007-10-17|1698.32
#2007-10-18|1684.45
#2007-10-19|1650.04
#2007-10-22|1599.62
#2007-10-23|1674.22
#2007-10-24|1675.55
#2007-10-25|1708.63
#2007-10-26|1747.76
#2007-10-29|1785.81
#2007-10-30|1777.60
#2007-10-31|1786.83
#2007-11-01|1790.07
#2007-11-02|1760.53
#2007-11-05|1736.97
#2007-11-06|1748.73
#2007-11-07|1747.53
#2007-11-08|1705.42
#2007-11-09|1690.18
#2007-11-12|1614.12
#2007-11-13|1614.74
#2007-11-14|1671.37
#2007-11-15|1646.55
#2007-11-16|1622.01
#2007-11-19|1614.34
#2007-11-20|1596.93
#2007-11-21|1533.87
#2007-11-22| .
#2007-11-23|1471.07
#2007-11-26|1539.98
#2007-11-27|1541.46
#2007-11-28|1524.89
#2007-11-29|1568.10
#2007-11-30|1622.90
#2007-12-03|1635.82
#2007-12-04|1638.92
#2007-12-05|1658.63
#2007-12-06|1663.05
#2007-12-07|1643.44
#2007-12-10|1605.85
#2007-12-11|1623.64
#2007-12-12|1607.96
#2007-12-13|1582.06
#2007-12-14|1564.83
#2007-12-17|1503.23
#2007-12-18|1509.66
#2007-12-19|1525.29
#2007-12-20|1509.89
#2007-12-21|1531.96
#2007-12-24|1578.23
#2007-12-25| .
#2007-12-26|1588.32
#2007-12-27|1597.97
#2007-12-28|1595.70
#2007-12-31|1606.13
#2008-01-01| .
#2008-01-02|1599.59
#2008-01-03|1587.99
#2008-01-04|1612.97
#2008-01-07|1593.78
#2008-01-08|1596.00
#2008-01-09|1604.89
#2008-01-10|1588.16
#2008-01-11|1569.12
#2008-01-14|1546.03
#2008-01-15|1520.19
#2008-01-16|1458.88
#2008-01-17|1455.40
#2008-01-18|1436.03
#2008-01-21| .
#2008-01-22|1261.81
#2008-01-23|1303.77
#2008-01-24|1307.63
#2008-01-25|1379.94
#2008-01-28|1327.56
#2008-01-29|1322.26
#2008-01-30|1275.62
#2008-01-31|1286.50
#2008-02-01|1317.25
#2008-02-04|1374.17
#2008-02-05|1383.14
#2008-02-06|1353.53
#2008-02-07|1342.49
#2008-02-08|1335.62
#2008-02-11|1288.85
#2008-02-12|1294.77
#2008-02-13|1303.40
#2008-02-14|1371.34
#2008-02-15|1397.51
#2008-02-18| .
#2008-02-19|1415.57
#2008-02-20|1377.90
#2008-02-21|1383.05
#2008-02-22|1368.31
#2008-02-25|1383.03
#2008-02-26|1391.26
#2008-02-27|1417.88
#2008-02-28|1427.46
#2008-02-29|1410.52
#2008-03-03|1353.98
#2008-03-04|1348.49
#2008-03-05|1339.44
#2008-03-06|1362.37
#2008-03-07|1318.10
#2008-03-10|1256.82
#2008-03-11|1282.85
#2008-03-12|1295.86
#2008-03-13|1235.90
#2008-03-14|1214.23
#2008-03-17|1148.55
#2008-03-18|1158.56
#2008-03-19|1184.48
#2008-03-20|1175.80
#2008-03-21| .
#2008-03-24|1204.32
#2008-03-25|1258.37
#2008-03-26|1262.01
#2008-03-27|1261.97
#2008-03-28|1298.64
#2008-03-31|1284.71
#2008-04-01|1272.05
#2008-04-02|1291.09
#2008-04-03|1291.85
#2008-04-04|1288.27
#2008-04-07|1305.36
#2008-04-08|1286.17
#2008-04-09|1282.39
#2008-04-10|1287.47
#2008-04-11|1297.83
#2008-04-14|1262.42
#2008-04-15|1264.09
#2008-04-16|1271.33
#2008-04-17|1273.99
#2008-04-18|1270.37
#2008-04-21|1305.84
#2008-04-22|1311.93
#2008-04-23|1331.52
#2008-04-24|1338.42
#2008-04-25|1331.44
#2008-04-28|1324.75
#2008-04-29|1313.34
#2008-04-30|1307.09
#2008-05-01|1307.33
#2008-05-02|1322.73
#2008-05-05|1324.57
#2008-05-06|1318.90
#2008-05-07|1293.79
#2008-05-08|1268.64
#2008-05-09|1256.35
#2008-05-12|1249.79
#2008-05-13|1260.37
#2008-05-14|1255.48
#2008-05-15|1279.79
#2008-05-16|1295.24
#2008-05-19|1310.89
#2008-05-20|1294.01
#2008-05-21|1287.19
#2008-05-22|1269.08
#2008-05-23|1250.17
#2008-05-26| .
#2008-05-27|1235.48
#2008-05-28|1228.86
#2008-05-29|1244.22
#2008-05-30|1255.55
#2008-06-02|1261.80
#2008-06-03|1242.96
#2008-06-04|1232.56
#2008-06-05|1222.90
#2008-06-06|1226.01
#2008-06-09|1208.02
#2008-06-10|1179.07
#2008-06-11|1173.97
#2008-06-12|1150.35
#2008-06-13|1132.88
#2008-06-16|1142.93
#2008-06-17|1147.18
#2008-06-18|1154.33
#2008-06-19|1128.00
#2008-06-20|1118.31
#2008-06-23|1096.41
#2008-06-24|1086.71
#2008-06-25|1089.52
#2008-06-26|1085.63
#2008-06-27|1055.90
#2008-06-30|1047.33
#2008-07-01|1027.32
#2008-07-02|1016.75
#2008-07-03|1000.25
#2008-07-04| .
#2008-07-07|1010.48
#2008-07-08| 989.80
#2008-07-09|1023.15
#2008-07-10|1040.44
#2008-07-11|1053.93
#2008-07-14|1047.71
#2008-07-15|1002.47
#2008-07-16| 993.52
#2008-07-17|1014.84
#2008-07-18|1009.32
#2008-07-21|1031.94
#2008-07-22|1035.32
#2008-07-23|1084.00
#2008-07-24|1095.59
#2008-07-25|1078.07
#2008-07-28|1078.16
#2008-07-29|1052.01
#2008-07-30|1055.67
#2008-07-31|1056.92
#2008-08-01|1050.88
#2008-08-04|1024.04
#2008-08-05|1008.18
#2008-08-06|1025.88
#2008-08-07|1014.70
#2008-08-08|1008.00
#2008-08-11|1013.08
#2008-08-12|1010.10
#2008-08-13| 999.12
#2008-08-14| 999.22
#2008-08-15| 993.36
#2008-08-18| 973.76
#2008-08-19| 956.13
#2008-08-20| 966.50
#2008-08-21| 937.58
#2008-08-22| 933.33
#2008-08-25| 936.36
#2008-08-26| 926.32
#2008-08-27| 936.94
#2008-08-28| 923.90
#2008-08-29| 925.33
#2008-09-01| .
#2008-09-02| 879.64
#2008-09-03| 877.68
#2008-09-04| 873.03
#2008-09-05| 852.06
#2008-09-08| 902.18
#2008-09-09| 874.85
#2008-09-10| 865.66
#2008-09-11| 839.85
#2008-09-12| 850.10
#2008-09-15| 834.38
#2008-09-16| 775.82
#2008-09-17| 794.35
#2008-09-18| 773.19
#2008-09-19| 829.12
#2008-09-22| 841.95
#2008-09-23| 832.54
#2008-09-24| 837.41
#2008-09-25| 832.58
#2008-09-26| 808.79
#2008-09-29| 776.39
#2008-09-30| 773.08
#2008-10-01| 776.15
#2008-10-02| 767.28
#2008-10-03| 760.02
#2008-10-06| 702.97
#2008-10-07| 689.87
#2008-10-08| 627.87
#2008-10-09| 633.76
#2008-10-10| 608.19
#2008-10-13| 655.99
#2008-10-14| 700.59
#2008-10-15| 663.40
#2008-10-16| 592.36
#2008-10-17| 576.70
#2008-10-20| 584.57
#2008-10-21| 580.98
#2008-10-22| 542.08
#2008-10-23| 509.49
#2008-10-24| 464.79
#2008-10-27| 431.19
#2008-10-28| 455.01
#2008-10-29| 457.40
#2008-10-30| 520.76
#2008-10-31| 540.64
#2008-11-03| 573.41
#2008-11-04| 580.39
#2008-11-05| 588.71
#2008-11-06| 544.90
#2008-11-07| 560.00
#2008-11-10| 589.91
#2008-11-11| 567.67
#2008-11-12| 552.11
#2008-11-13| 531.24
#2008-11-14| 536.53
#2008-11-17| 531.29
#2008-11-18| 506.77
#2008-11-19| 495.00
#2008-11-20| 460.21
#2008-11-21| 480.79
#2008-11-24| 467.93
#2008-11-25| 471.75
#2008-11-26| 485.76
#2008-11-27| .
#2008-11-28| 504.23
#2008-12-01| 501.16
#2008-12-02| 485.06
#2008-12-03| 489.05
#2008-12-04| 487.85
#2008-12-05| 489.58
#2008-12-08| 523.02
#2008-12-09| 526.90
#2008-12-10| 560.10
#2008-12-11| 571.32
#2008-12-12| 546.79
#2008-12-15| 577.12
#2008-12-16| 582.83
#2008-12-17| 590.27
#2008-12-18| 610.03
#2008-12-19| 608.20
#2008-12-22| 595.88
#2008-12-23| 567.43
#2008-12-24| 565.61
#2008-12-25| .
#2008-12-26| 559.29
#2008-12-29| 569.65
#2008-12-30| 579.38
#2008-12-31| 581.76
#2009-01-01| .
#2009-01-02| 599.09
#2009-01-05| 618.22
#2009-01-06| 627.77
#2009-01-07| 630.88
#2009-01-08| 606.86
#2009-01-09| 597.02
#2009-01-12| 573.66
#2009-01-13| 569.36
#2009-01-14| 576.71
#2009-01-15| 544.21
#2009-01-16| 557.95
#2009-01-19| .
#2009-01-20| 546.29
#2009-01-21| 532.78
#2009-01-22| 533.47
#2009-01-23| 521.72
#2009-01-26| 521.77
#2009-01-27| 524.51
#2009-01-28| 541.11
#2009-01-29| 545.81
#2009-01-30| 551.85
#2009-02-02| 543.74
#2009-02-03| 549.21
#2009-02-04| 562.53
#2009-02-05| 559.46
#2009-02-06| 573.19
#2009-02-09| 577.79
#2009-02-10| 583.29
#2009-02-11| 578.72
#2009-02-12| 564.88
#2009-02-13| 577.33
#2009-02-16| .
#2009-02-17| 540.45
#2009-02-18| 538.82
#2009-02-19| 536.61
#2009-02-20| 515.75
#2009-02-23| 525.81
#2009-02-24| 508.77
#2009-02-25| 507.81
#2009-02-26| 502.48
#2009-02-27| 497.73
#2009-03-02| 474.01
#2009-03-03| 477.94
#2009-03-04| 495.39
#2009-03-05| 488.12
#2009-03-06| 489.54
#2009-03-09| 489.48
#2009-03-10| 501.84
#2009-03-11| 512.84
#2009-03-12| 508.44
#2009-03-13| 520.68
#2009-03-16| 532.77
#2009-03-17| 543.66
#2009-03-18| 548.46
#2009-03-19| 553.29
#2009-03-20| 550.40
#2009-03-23| 575.32
#2009-03-24| 585.44
#2009-03-25| 592.14
#2009-03-26| 608.48
#2009-03-27| 606.53
#2009-03-30| 572.56
#2009-03-31| 581.65
#2009-04-01| 590.25
#2009-04-02| 624.73
#2009-04-03| 629.79
#2009-04-06| 643.96
#2009-04-07| 640.35
#2009-04-08| 619.91
#2009-04-09| 643.47
#2009-04-10| .
#2009-04-13| 656.28
#2009-04-14| 676.15
#2009-04-15| 680.62
#2009-04-16| 679.82
#2009-04-17| 674.04
#2009-04-20| 678.63
#2009-04-21| 673.30
#2009-04-22| 670.99
#2009-04-23| 684.62
#2009-04-24| 692.70
#2009-04-27| 678.47
#2009-04-28| 656.68
#2009-04-29| 677.09
#2009-04-30| 711.87
#2009-05-01| 712.02
#2009-05-04| 748.64
#2009-05-05| 757.23
#2009-05-06| 766.24
#2009-05-07| 771.79
#2009-05-08| 778.46
#2009-05-11| 772.61
#2009-05-12| 762.46
#2009-05-13| 765.43
#2009-05-14| 743.88
#2009-05-15| 758.89
#2009-05-18| 798.04
#2009-05-19| 824.07
#2009-05-20| 835.31
#2009-05-21| 823.64
#2009-05-22| 826.27
#2009-05-25| .
#2009-05-26| 814.54
#2009-05-27| 834.09
#2009-05-28| 842.17
#2009-05-29| 857.61
#2009-06-01| 883.61
#2009-06-02| 880.31
#2009-06-03| 884.27
#2009-06-04| 864.66
#2009-06-05| 876.88
#2009-06-08| 857.75
#2009-06-09| 845.60
#2009-06-10| 871.07
#2009-06-11| 868.43
#2009-06-12| 858.43
#2009-06-15| 835.60
#2009-06-16| 827.78
#2009-06-17| 814.38
#2009-06-18| 799.51
#2009-06-19| 812.62
#2009-06-22| 815.16
#2009-06-23| 791.80
#2009-06-24| 808.01
#2009-06-25| 816.96
#2009-06-26| 828.79
#2009-06-29| 823.84
#2009-06-30| 820.76
#2009-07-01| 829.16
#2009-07-02| 828.49
#2009-07-03| .
#2009-07-06| 814.04
#2009-07-07| 818.79
#2009-07-08| 806.60
#2009-07-09| 809.57
#2009-07-10| 804.20
#2009-07-13| 777.30
#2009-07-14| 797.39
#2009-07-15| 824.59
#2009-07-16| 835.13
#2009-07-17| 848.79
#2009-07-20| 871.94
#2009-07-21| 868.55
#2009-07-22| 870.31
#2009-07-23| 880.32
#2009-07-24| 888.73
#2009-07-27| 900.82
#2009-07-28| 917.21
#2009-07-29| 897.16
#2009-07-30| 899.83
#2009-07-31| 918.14
#2009-08-03| 941.11
#2009-08-04| 944.64
#2009-08-05| 936.33
#2009-08-06| 934.66
#2009-08-07| 919.79
#2009-08-10| 919.16
#2009-08-11| 921.18
#2009-08-12| 907.62
#2009-08-13| 924.85
#2009-08-14| 924.05
#2009-08-17| 886.50
#2009-08-18| 890.22
#2009-08-19| 877.45
#2009-08-20| 893.25
#2009-08-21| 891.69
#2009-08-24| 917.81
#2009-08-25| 916.75
#2009-08-26| 919.02
#2009-08-27| 911.40
#2009-08-28| 919.63
#2009-08-31| 907.52
#2009-09-01| 918.92
#2009-09-02| 910.29
#2009-09-03| 915.23
#2009-09-04| 927.60
#2009-09-07| .
#2009-09-08| 957.79
#2009-09-09| 950.51
#2009-09-10| 961.56
#2009-09-11| 962.03
#2009-09-14| 949.31
#2009-09-15| 957.61
#2009-09-16| 976.29
#2009-09-17| 990.97
#2009-09-18| 995.55
#2009-09-21| 992.13
#2009-09-22| 996.76
#2009-09-23| 995.05
#2009-09-24| 983.03
#2009-09-25| 983.39
#2009-09-28| 969.63
#2009-09-29| 979.80
#2009-09-30| 975.08
#2009-10-01| 971.28
#2009-10-02| 960.85
#2009-10-05| 960.44
#2009-10-06| 978.56
#2009-10-07| 986.47
#2009-10-08| 994.88
#2009-10-09| 997.25
#2009-10-12| 997.13
#2009-10-13| 997.85
#2009-10-14|1015.13
#2009-10-15|1018.61
#2009-10-16|1011.83
#2009-10-19|1018.94
#2009-10-20|1023.84
#2009-10-21|1012.03
#2009-10-22| 995.83
#2009-10-23|1003.50
#2009-10-26|1004.46
#2009-10-27| 993.63
#2009-10-28| 971.01
#2009-10-29| 953.38
#2009-10-30| 959.08
#2009-11-02| 955.43
#2009-11-03| 940.59
#2009-11-04| 962.06
#2009-11-05| 960.44
#2009-11-06| 976.28
#2009-11-09| 990.44
#2009-11-10| 989.06
#2009-11-11|1000.67
#2009-11-12| 997.20
#2009-11-13| 998.29
#2009-11-16|1011.71
#2009-11-17|1008.01
#2009-11-18|1008.93
#2009-11-19|1001.93
#2009-11-20| 999.93
#2009-11-23|1004.91
#2009-11-24|1002.65
#2009-11-25|1006.21
#2009-11-26| .
#2009-11-27| 955.56
#2009-11-30| 978.95
#2009-12-01| 991.45
#2009-12-02|1001.75
#2009-12-03|1012.08
#2009-12-04|1011.28
#2009-12-07|1008.90
#2009-12-08|1006.96
#2009-12-09|1004.52
#2009-12-10|1003.87
#2009-12-11|1012.71
#2009-12-14|1018.84
#2009-12-15|1011.14
#2009-12-16|1007.17
#2009-12-17| 996.92
#2009-12-18| 992.67
#2009-12-21| 986.15
#2009-12-22| 992.77
#2009-12-23|1003.92
#2009-12-24|1017.65
#2009-12-25| .
#2009-12-28|1025.64
#2009-12-29|1026.79
#2009-12-30|1027.71
#2009-12-31|1038.53
#2010-01-01| .
#2010-01-04|1053.54
#2010-01-05|1064.79
#2010-01-06|1074.37
#2010-01-07|1067.98
#2010-01-08|1074.79
#2010-01-11|1090.69
#2010-01-12|1086.22
#2010-01-13|1069.94
#2010-01-14|1081.84
#2010-01-15|1085.08
#2010-01-18| .
#2010-01-19|1081.90
#2010-01-20|1071.32
#2010-01-21|1052.70
#2010-01-22|1024.27
#2010-01-25|1016.84
#2010-01-26| 992.28
#2010-01-27| 973.22
#2010-01-28| 987.68
#2010-01-29| 974.08
#2010-02-01| 971.62
#2010-02-02| 969.52
#2010-02-03| 995.37
#2010-02-04| 982.83
#2010-02-05| 943.61
#2010-02-08| 940.29
#2010-02-09| 953.17
#2010-02-10| 961.03
#2010-02-11| 975.50
#2010-02-12| 976.48
#2010-02-15| .
#2010-02-16| 981.77
#2010-02-17| 993.82
#2010-02-18| 987.89
#2010-02-19| 973.08
#2010-02-22| 987.91
#2010-02-23| 992.02
#2010-02-24| 985.39
#2010-02-25| 972.70
#2010-02-26| 979.73
#2010-03-01| 991.09
#2010-03-02|1008.26
#2010-03-03|1017.34
#2010-03-04|1013.07
#2010-03-05|1024.73
#2010-03-08|1044.38
#2010-03-09|1041.38
#2010-03-10|1047.53
#2010-03-11|1042.86
#2010-03-12|1044.34
#2010-03-15|1030.22
#2010-03-16|1038.01
#2010-03-17|1055.14
#2010-03-18|1052.27
#2010-03-19|1055.80
#2010-03-22|1042.51
#2010-03-23|1046.47
#2010-03-24|1046.24
#2010-03-25|1046.44
#2010-03-26|1053.14
#2010-03-29|1062.83
#2010-03-30|1066.22
#2010-03-31|1063.45
#2010-04-01|1081.44
#2010-04-02| .
#2010-04-05|1085.12
#2010-04-06|1089.02
#2010-04-07|1095.47
#2010-04-08|1087.78
#2010-04-09|1096.06
#2010-04-12|1087.91
#2010-04-13|1080.54
#2010-04-14|1090.36
#2010-04-15|1093.24
#2010-04-16|1082.95
#2010-04-19|1058.46
#2010-04-20|1072.66
#2010-04-21|1085.84
#2010-04-22|1088.12
#2010-04-23|1088.61
#2010-04-26|1102.65
#2010-04-27|1096.86
#2010-04-28|1082.77
#2010-04-29|1081.14
#2010-04-30|1087.94
#2010-05-03|1071.63
#2010-05-04|1064.74
#2010-05-05|1043.74
#2010-05-06|1014.49
#2010-05-07| 997.00
#2010-05-10|1034.20
#2010-05-11|1024.28
#2010-05-12|1020.58
#2010-05-13|1037.44
#2010-05-14|1029.47
#2010-05-17|1003.72
#2010-05-18|1008.35
#2010-05-19| 978.46
#2010-05-20| 951.82
#2010-05-21| 940.63
#2010-05-24| 944.93
#2010-05-25| 901.18
#2010-05-26| 918.92
#2010-05-27| 939.12
#2010-05-28| 959.64
#2010-05-31| .
#2010-06-01| 946.07
#2010-06-02| 943.49
#2010-06-03| 970.05
#2010-06-04| 968.99
#2010-06-07| 934.77
#2010-06-08| 932.52
#2010-06-09| 929.39
#2010-06-10| 939.26
#2010-06-11| 954.69
#2010-06-14| 973.14
#2010-06-15| 975.78
#2010-06-16| 983.62
#2010-06-17| 992.20
#2010-06-18| 999.99
#2010-06-21|1037.65
#2010-06-22|1024.81
#2010-06-23|1019.09
#2010-06-24|1017.76
#2010-06-25|1003.54
#2010-06-28|1011.76
#2010-06-29| 993.12
#2010-06-30| 987.91
#2010-07-01| 979.87
#2010-07-02| 971.85
#2010-07-05| .
#2010-07-06| 988.31
#2010-07-07| 982.20
#2010-07-08| 999.65
#2010-07-09|1014.59
#2010-07-12|1017.86
#2010-07-13|1016.59
#2010-07-14|1030.85
#2010-07-15|1027.95
#2010-07-16|1023.08
#2010-07-19|1016.68
#2010-07-20|1022.73
#2010-07-21|1032.23
#2010-07-22|1034.37
#2010-07-23|1050.13
#2010-07-26|1052.36
#2010-07-27|1056.01
#2010-07-28|1055.81
#2010-07-29|1056.43
#2010-07-30|1056.62
#2010-08-02|1077.43
#2010-08-03|1078.96
#2010-08-04|1078.96
#2010-08-05|1075.11
#2010-08-06|1079.43
#2010-08-09|1088.55
#2010-08-10|1080.42
#2010-08-11|1063.24
#2010-08-12|1051.76
#2010-08-13|1063.48
#2010-08-16|1062.05
#2010-08-17|1069.43
#2010-08-18|1076.73
#2010-08-19|1088.55
#2010-08-20|1085.49
#2010-08-23|1087.80
#2010-08-24|1078.41
#2010-08-25|1062.90
#2010-08-26|1063.23
#2010-08-27|1062.44
#2010-08-30|1072.51
#2010-08-31|1059.72
#2010-09-01|1074.37
#2010-09-02|1088.08
#2010-09-03|1096.34
#2010-09-06| .
#2010-09-07|1098.33
#2010-09-08|1096.78
#2010-09-09|1103.52
#2010-09-10|1110.19
#2010-09-13|1133.65
#2010-09-14|1134.32
#2010-09-15|1137.41
#2010-09-16|1134.17
#2010-09-17|1148.92
#2010-09-20|1153.60
#2010-09-21|1159.74
#2010-09-22|1157.80
#2010-09-23|1161.00
#2010-09-24|1170.36
#2010-09-27|1186.90
#2010-09-28|1186.61
#2010-09-29|1194.51
#2010-09-30|1194.84
#2010-10-01|1200.82
#2010-10-04|1207.53
#2010-10-05|1201.14
#2010-10-06|1220.39
#2010-10-07|1225.83
#2010-10-08|1216.92
#2010-10-11|1218.38
#2010-10-12|1200.26
#2010-10-13|1223.39
#2010-10-14|1239.56
#2010-10-15|1234.68
#2010-10-18|1216.67
#2010-10-19|1210.97
#2010-10-20|1210.36
#2010-10-21|1219.36
#2010-10-22|1223.88
#2010-10-25|1247.09
#2010-10-26|1245.62
#2010-10-27|1229.21
#2010-10-28|1231.80
#2010-10-29|1227.85
#2010-11-01|1250.21
#2010-11-02|1258.13
#2010-11-03|1269.98
#2010-11-04|1282.31
#2010-11-05|1285.80
#2010-11-08|1282.94
#2010-11-09|1284.31
#2010-11-10|1286.59
#2010-11-11|1274.93
#2010-11-12|1244.12
#2010-11-15|1230.03
#2010-11-16|1217.12
#2010-11-17|1203.84
#2010-11-18|1226.09
#2010-11-19|1232.64
#2010-11-22|1242.54
#2010-11-23|1219.78
#2010-11-24|1211.66
#2010-11-25| .
#2010-11-26|1191.95
#2010-11-29|1200.63
#2010-11-30|1202.34
#2010-12-01|1227.03
#2010-12-02|1239.92
#2010-12-03|1243.21
#2010-12-06|1245.60
#2010-12-07|1251.67
#2010-12-08|1234.57
#2010-12-09|1235.24
#2010-12-10|1236.91
#2010-12-13|1240.67
#2010-12-14|1257.99
#2010-12-15|1246.80
#2010-12-16|1241.71
#2010-12-17|1244.83
#2010-12-20|1238.29
#2010-12-21|1248.21
#2010-12-22|1250.98
#2010-12-23|1252.47
#2010-12-24| .
#2010-12-27|1250.10
#2010-12-28|1248.37
#2010-12-29|1256.75
#2010-12-30|1268.99
#2010-12-31|1275.45
#2011-01-03|1287.09
#2011-01-04|1299.34
#2011-01-05|1287.30
#2011-01-06|1287.21
#2011-01-07|1279.63
#2011-01-10|1258.90
#2011-01-11|1269.58
#2011-01-12|1283.79
#2011-01-13|1286.97
#2011-01-14|1286.76
#2011-01-17| .
#2011-01-18|1277.17
#2011-01-19|1286.32
#2011-01-20|1270.26
#2011-01-21|1253.27
#2011-01-24|1253.91
#2011-01-25|1257.00
#2011-01-26|1269.57
#2011-01-27|1277.32
#2011-01-28|1262.05
#2011-01-31|1250.43
#2011-02-01|1244.80
#2011-02-02|1253.17
#2011-02-03|1258.57
#2011-02-04|1254.73
#2011-02-07|1252.12
#2011-02-08|1238.03
#2011-02-09|1213.76
#2011-02-10|1192.46
#2011-02-11|1181.62
#2011-02-14|1207.70
#2011-02-15|1205.36
#2011-02-16|1202.09
#2011-02-17|1202.92
#2011-02-18|1215.43
#2011-02-21| .
#2011-02-22|1174.95
#2011-02-23|1167.01
#2011-02-24|1144.27
#2011-02-25|1158.91
#2011-02-28|1156.60
#2011-03-01|1183.62
#2011-03-02|1170.21
#2011-03-03|1195.93
#2011-03-04|1212.14
#2011-03-07|1197.81
#2011-03-08|1208.67
#2011-03-09|1212.43
#2011-03-10|1198.80
#2011-03-11|1179.92
#2011-03-14|1178.83
#2011-03-15|1148.58
#2011-03-16|1164.26
#2011-03-17|1149.16
#2011-03-18|1160.25
#2011-03-21|1176.66
#2011-03-22|1189.42
#2011-03-23|1190.92
#2011-03-24|1201.11
#2011-03-25|1214.82
#2011-03-28|1204.79
#2011-03-29|1213.97
#2011-03-30|1231.90
#2011-03-31|1241.93
#2011-04-01|1254.61
#2011-04-04|1263.59
#2011-04-05|1266.59
#2011-04-06|1279.68
#2011-04-07|1286.99
#2011-04-08|1296.06
#2011-04-11|1289.14
#2011-04-12|1269.04
#2011-04-13|1286.34
#2011-04-14|1291.55
#2011-04-15|1286.65
#2011-04-18|1286.91
#2011-04-19|1273.00
#2011-04-20|1298.07
#2011-04-21|1309.84
#2011-04-22| .
#2011-04-25|1316.52
#2011-04-26|1309.66
#2011-04-27|1317.95
#2011-04-28|1314.38
#2011-04-29|1308.80
#2011-05-02|1316.26
#2011-05-03|1291.77
#2011-05-04|1277.17
#2011-05-05|1271.88
#2011-05-06|1259.59
#2011-05-09|1266.87
#2011-05-10|1266.97
#2011-05-11|1280.79
#2011-05-12|1253.75
#2011-05-13|1255.23
#2011-05-16|1236.29
#2011-05-17|1230.88
#2011-05-18|1244.88
#2011-05-19|1235.86
#2011-05-20|1242.47
#2011-05-23|1203.50
#2011-05-24|1209.38
#2011-05-25|1194.86
#2011-05-26|1218.07
#2011-05-27|1229.99
#2011-05-30| .
#2011-05-31|1253.24
#2011-06-01|1264.63
#2011-06-02|1250.91
#2011-06-03|1248.60
#2011-06-06|1248.33
#2011-06-07|1241.74
#2011-06-08|1228.15
#2011-06-09|1220.57
#2011-06-10|1204.63
#2011-06-13|1200.23
#2011-06-14|1215.96
#2011-06-15|1214.17
#2011-06-16|1187.34
#2011-06-17|1183.76
#2011-06-20|1169.22
#2011-06-21|1186.26
#2011-06-22|1199.37
#2011-06-23|1194.37
#2011-06-24|1211.74
#2011-06-27|1209.02
#2011-06-28|1209.12
#2011-06-29|1225.70
#2011-06-30|1240.66
#2011-07-01|1249.48
#2011-07-04| .
#2011-07-05|1262.15
#2011-07-06|1269.01
#2011-07-07|1279.53
#2011-07-08|1281.52
#2011-07-11|1267.85
#2011-07-12|1231.29
#2011-07-13|1243.64
#2011-07-14|1245.32
#2011-07-15|1247.53
#2011-07-18|1232.62
#2011-07-19|1232.16
#2011-07-20|1243.24
#2011-07-21|1239.54
#2011-07-22|1259.16
#2011-07-25|1244.43
#2011-07-26|1244.46
#2011-07-27|1247.36
#2011-07-28|1237.66
#2011-07-29|1218.11
#2011-08-01|1238.99
#2011-08-02|1217.18
#2011-08-03|1181.34
#2011-08-04|1157.30
#2011-08-05|1102.34
#2011-08-08|1064.20
#2011-08-09|1041.79
#2011-08-10|1064.62
#2011-08-11|1058.12
#2011-08-12|1052.19
#2011-08-15|1070.14
#2011-08-16|1085.71
#2011-08-17|1085.50
#2011-08-18|1064.28
#2011-08-19|1004.30
#2011-08-22| 990.08
#2011-08-23|1016.67
#2011-08-24|1002.64
#2011-08-25| 999.22
#2011-08-26| 999.21
#2011-08-29|1028.48
#2011-08-30|1042.66
#2011-08-31|1061.23
#2011-09-01|1066.82
#2011-09-02|1063.72
#2011-09-05| .
#2011-09-06|1009.57
#2011-09-07|1032.13
#2011-09-08|1031.20
#2011-09-09|1017.52
#2011-09-12| 996.27
#2011-09-13| 982.09
#2011-09-14| 951.76
#2011-09-15| 956.98
#2011-09-16| 980.16
#2011-09-19| 949.41
#2011-09-20| 951.64
#2011-09-21| 957.90
#2011-09-22| 903.34
#2011-09-23| 873.65
#2011-09-26| 836.22
#2011-09-27| 879.59
#2011-09-28| 883.26
#2011-09-29| 894.62
#2011-09-30| 885.48
#2011-10-03| 860.20
#2011-10-04| 836.90
#2011-10-05| 824.80
#2011-10-06| 854.39
#2011-10-07| 882.11
#2011-10-10| 889.87
#2011-10-11| 913.45
#2011-10-12| 928.67
#2011-10-13| 942.66
#2011-10-14| 938.31
#2011-10-17| 963.14
#2011-10-18| 930.02
#2011-10-19| 937.53
#2011-10-20| 908.48
#2011-10-21| 913.21
#2011-10-24| 948.00
#2011-10-25| 961.00
#2011-10-26| 971.64
#2011-10-27| 999.59
#2011-10-28|1019.67
#2011-10-31|1007.24
#2011-11-01| 990.65
#2011-11-02| 991.73
#2011-11-03| 973.44
#2011-11-04| 998.76
#2011-11-07| 995.86
#2011-11-08| 989.56
#2011-11-09| 986.76
#2011-11-10| 943.22
#2011-11-11| 954.72
#2011-11-14| 972.06
#2011-11-15| 956.41
#2011-11-16| 938.41
#2011-11-17| 937.21
#2011-11-18| 916.27
#2011-11-21| 891.90
#2011-11-22| 892.82
#2011-11-23| 867.58
#2011-11-24| .
#2011-11-25| 862.37
#2011-11-28| 884.79
#2011-11-29| 901.48
#2011-11-30| 897.74
#2011-12-01| 942.94
#2011-12-02| 948.16
#2011-12-05| 947.90
#2011-12-06| 935.18
#2011-12-07| 947.42
#2011-12-08| 934.78
#2011-12-09| 911.13
#2011-12-12| 908.86
#2011-12-13| 899.93
#2011-12-14| 894.51
#2011-12-15| 872.72
#2011-12-16| 882.19
#2011-12-19| 860.10
#2011-12-20| 861.97
#2011-12-21| 894.13
#2011-12-22| 893.37
#2011-12-23| 904.17
#2011-12-26| .
#2011-12-27| 895.36
#2011-12-28| 889.49
#2011-12-29| 889.46
#2011-12-30| 891.02
#2012-01-02| .
#2012-01-03| 907.62
#2012-01-04| 909.63
#2012-01-05| 910.28
#2012-01-06| 901.77
#2012-01-09| 904.74
#2012-01-10| 927.70
#2012-01-11| 931.09
#2012-01-12| 934.46
#2012-01-13| 941.46
#2012-01-16| .
#2012-01-17| 965.19
#2012-01-18| 970.90
#2012-01-19| 982.20
#2012-01-20| 988.08
#2012-01-23| 989.89
#2012-01-24| 993.49
#2012-01-25| 995.71
#2012-01-26|1003.63
#2012-01-27|1013.24
#2012-01-30|1002.89
#2012-01-31|1019.54
#2012-02-01|1030.45
#2012-02-02|1055.16
#2012-02-03|1058.67
#2012-02-06|1059.90
#2012-02-07|1056.14
#2012-02-08|1086.63
#2012-02-09|1096.37
#2012-02-10|1082.02
#2012-02-13|1085.29
#2012-02-14|1081.93
#2012-02-15|1103.24
#2012-02-16|1083.27
#2012-02-17|1095.04
#2012-02-20| .
#2012-02-21|1093.01
#2012-02-22|1090.58
#2012-02-23|1080.27
#2012-02-24|1085.13
#2012-02-27|1068.79
#2012-02-28|1087.83
#2012-02-29|1105.54
#2012-03-01|1099.87
#2012-03-02|1107.71
#2012-03-05|1088.84
#2012-03-06|1068.35
#2012-03-07|1060.61
#2012-03-08|1076.88
#2012-03-09|1091.29
#2012-03-12|1082.06
#2012-03-13|1086.87
#2012-03-14|1095.33
#2012-03-15|1089.02
#2012-03-16|1086.26
#2012-03-19|1082.62
#2012-03-20|1071.08
#2012-03-21|1069.73
#2012-03-22|1062.53
#2012-03-23|1064.22
#2012-03-26|1053.58
#2012-03-27|1073.48
#2012-03-28|1072.38
#2012-03-29|1062.30
#2012-03-30|1070.29
#2012-04-02|1069.92
#2012-04-03|1080.14
#2012-04-04|1065.38
#2012-04-05|1062.68
#2012-04-06| .
#2012-04-09|1045.95
#2012-04-10|1041.48
#2012-04-11|1040.09
#2012-04-12|1046.56
#2012-04-13|1065.04
#2012-04-16|1056.02
#2012-04-17|1047.34
#2012-04-18|1056.39
#2012-04-19|1053.79
#2012-04-20|1043.62
#2012-04-23|1026.57
#2012-04-24|1025.32
#2012-04-25|1027.88
#2012-04-26|1027.57
#2012-04-27|1022.94
#2012-04-30|1027.79
#2012-05-01|1027.86
#2012-05-02|1031.75
#2012-05-03|1024.78
#2012-05-04|1019.47
#2012-05-07|1001.41
#2012-05-08| 999.46
#2012-05-09| 980.33
#2012-05-10| 979.94
#2012-05-11| 965.11
#2012-05-14| 957.04
#2012-05-15| 956.65
#2012-05-16| 923.13
#2012-05-17| 932.08
#2012-05-18| 910.35
#2012-05-21| 914.06
#2012-05-22| 931.69
#2012-05-23| 917.47
#2012-05-24| 918.78
#2012-05-25| 918.75
#2012-05-28| .
#2012-05-29| 948.68
#2012-05-30| 938.62
#2012-05-31| 932.53
#2012-06-01| 913.65
#2012-06-04| 886.12
#2012-06-05| 893.09
#2012-06-06| 908.54
#2012-06-07| 921.34
#2012-06-08| 914.70
#2012-06-11| 933.59
#2012-06-12| 929.07
#2012-06-13| 932.98
#2012-06-14| 926.59
#2012-06-15| 938.42
#2012-06-18| 951.69
#2012-06-19| 951.48
#2012-06-20| 959.11
#2012-06-21| 950.94
#2012-06-22| 936.26
#2012-06-25| 925.02
#2012-06-26| 924.58
#2012-06-27| 927.66
#2012-06-28| 924.59
#2012-06-29| 948.73
#2012-07-02| 953.05
#2012-07-03| 968.67
#2012-07-04| .
#2012-07-05| 973.65
#2012-07-06| 967.21
#2012-07-09| 951.82
#2012-07-10| 950.99
#2012-07-11| 951.23
#2012-07-12| 931.05
#2012-07-13| 935.13
#2012-07-16| 932.71
#2012-07-17| 934.95
#2012-07-18| 925.32
#2012-07-19| 936.49
#2012-07-20| 936.97
#2012-07-23| 910.98
#2012-07-24| 905.96
#2012-07-25| 891.79
#2012-07-26| 890.02
#2012-07-27| 912.83
#2012-07-30| 920.70
#2012-07-31| 936.42
#2012-08-01| 942.09
#2012-08-02| 935.56
#2012-08-03| 925.81
#2012-08-06| 947.81
#2012-08-07| 953.93
#2012-08-08| 956.35
#2012-08-09| 971.04
#2012-08-10| 971.47
#2012-08-13| 965.93
#2012-08-14| 972.03
#2012-08-15| 969.57
#2012-08-16| 967.91
#2012-08-17| 970.40
#2012-08-20| 970.25
#2012-08-21| 974.93
#2012-08-22| 969.06
#2012-08-23| 972.24
#2012-08-24| 961.33
#2012-08-27| 957.86
#2012-08-28| 947.87
#2012-08-29| 947.42
#2012-08-30| 939.78
#2012-08-31| 936.41
#2012-09-03| .
#2012-09-04| 949.37
#2012-09-05| 934.06
#2012-09-06| 938.80
#2012-09-07| 964.27
#2012-09-10| 969.50
#2012-09-11| 968.44
#2012-09-12| 984.52
#2012-09-13| 982.19
#2012-09-14|1021.66
#2012-09-17|1030.06
#2012-09-18|1022.11
#2012-09-19|1029.53
#2012-09-20|1013.67
#2012-09-21|1029.13
#2012-09-24|1025.37
#2012-09-25|1018.82
#2012-09-26|1004.98
#2012-09-27|1012.34
#2012-09-28|1025.57
#2012-10-01|1024.61
#2012-10-02|1024.95
#2012-10-03|1022.11
#2012-10-04|1026.11
#2012-10-05|1028.65
#2012-10-08|1012.62
#2012-10-09|1012.02
#2012-10-10|1003.34
#2012-10-11| 999.47
#2012-10-12|1001.45
#2012-10-15| 997.83
#2012-10-16|1001.59
#2012-10-17|1012.86
#2012-10-18|1020.09
#2012-10-19|1013.31
#2012-10-22|1011.09
#2012-10-23|1002.49
#2012-10-24| 996.10
#2012-10-25| 999.69
#2012-10-26| 988.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.31
#2012-11-01|1006.33
#2012-11-02|1016.60
#2012-11-05|1010.35
#2012-11-06|1020.35
#2012-11-07|1029.30
#2012-11-08|1017.75
#2012-11-09|1016.95
#2012-11-12|1008.64
#2012-11-13| 994.26
#2012-11-14|1000.79
#2012-11-15| 995.27
#2012-11-16| 986.95
#2012-11-19| 992.46
#2012-11-20| 994.20
#2012-11-21| 990.97
#2012-11-22| .
#2012-11-23|1004.18
#2012-11-26|1007.10
#2012-11-27|1013.66
#2012-11-28|1005.91
#2012-11-29|1020.58
#2012-11-30|1028.06
#2012-12-03|1030.38
#2012-12-04|1031.86
#2012-12-05|1039.00
#2012-12-06|1041.66
#2012-12-07|1045.78
#2012-12-10|1042.99
#2012-12-11|1047.46
#2012-12-12|1055.99
#2012-12-13|1060.33
#2012-12-14|1052.58
#2012-12-17|1041.75
#2012-12-18|1048.58
#2012-12-19|1055.62
#2012-12-20|1054.25
#2012-12-21|1046.20
#2012-12-24|1046.44
#2012-12-25|1049.53
#2012-12-26|1049.56
#2012-12-27|1052.11
#2012-12-28|1054.93
#2012-12-31|1056.58
#2013-01-01|1057.93
#2013-01-02|1076.15
#2013-01-03|1080.10
#2013-01-04|1077.57
#2013-01-07|1071.03
#2013-01-08|1063.98
#2013-01-09|1063.13
#2013-01-10|1065.81
#2013-01-11|1060.78
#2013-01-14|1060.40
#2013-01-15|1052.50
#2013-01-16|1048.41
#2013-01-17|1046.00
#2013-01-18|1056.39
#2013-01-21|1053.58
#2013-01-22|1056.20
#2013-01-23|1048.10
#2013-01-24|1035.16
#2013-01-25|1031.28
#2013-01-28|1027.61
#2013-01-29|1041.46
#2013-01-30|1043.19
#2013-01-31|1037.62
#2013-02-01|1031.71
#2013-02-04|1035.47
#2013-02-05|1028.37
#2013-02-06|1027.18
#2013-02-07|1026.33
#2013-02-08|1023.34
#2013-02-11|1024.03
#2013-02-12|1025.48
#2013-02-13|1032.45
#2013-02-14|1035.17
#2013-02-15|1036.21
#2013-02-18|1036.11
#2013-02-19|1038.40
#2013-02-20|1050.77
#2013-02-21|1035.61
#2013-02-22|1039.43
#2013-02-25|1036.78
#2013-02-26|1024.11
#2013-02-27|1025.99
#2013-02-28|1033.98
#2013-03-01|1036.21
#2013-03-04|1021.41
#2013-03-05|1028.38
#2013-03-06|1039.97
#2013-03-07|1035.67
#2013-03-08|1043.06
#2013-03-11|1038.14
#2013-03-12|1033.17
#2013-03-13|1023.99
#2013-03-14|1025.23
#2013-03-15|1019.02
#2013-03-18|1010.69
#2013-03-19|1014.21
#2013-03-20|1008.28
#2013-03-21|1003.35
#2013-03-22| 997.69
#2013-03-25|1009.06
#2013-03-26|1010.48
#2013-03-27|1019.73
#2013-03-28|1015.85
#2013-03-29|1019.44
#2013-04-01|1018.14
#2013-04-02|1013.06
#2013-04-03|1009.81
#2013-04-04|1001.15
#2013-04-05| 988.11
#2013-04-08| 981.59
#2013-04-09| 984.27
#2013-04-10| 992.79
#2013-04-11| 996.84
#2013-04-12| 984.95
#2013-04-15| 981.45
#2013-04-16| 985.63
#2013-04-17| 989.83
#2013-04-18| 988.22
#2013-04-19|1000.24
#2013-04-22|1005.37
#2013-04-23| 993.96
#2013-04-24|1006.64
#2013-04-25|1014.26
#2013-04-26|1010.93
#2013-04-29|1008.76
#2013-04-30|1019.38
#2013-05-01|1020.29
#2013-05-02|1018.74
#2013-05-03|1021.84
#2013-05-06|1031.96
#2013-05-07|1037.77
#2013-05-08|1049.05
#2013-05-09|1053.73
#2013-05-10|1042.05
#2013-05-13|1031.81
#2013-05-14|1033.96
#2013-05-15|1036.46
#2013-05-16|1035.74
#2013-05-17|1034.01
#2013-05-20|1035.89
#2013-05-21|1038.89
#2013-05-22|1038.54
#2013-05-23|1013.29
#2013-05-24|1013.10
#2013-05-27|1017.34
#2013-05-28|1019.35
#2013-05-29|1019.64
#2013-05-30|1012.49
#2013-05-31|1012.26
#2013-06-03|1002.03
#2013-06-04|1006.87
#2013-06-05| 998.22
#2013-06-06| 991.69
#2013-06-07| 988.80
#2013-06-10| 985.13
#2013-06-11| 966.09
#2013-06-12| 967.23
#2013-06-13| 949.89
#2013-06-14| 961.07
#2013-06-17| 960.36
#2013-06-18| 956.36
#2013-06-19| 955.04
#2013-06-20| 927.32
#2013-06-21| 914.21
#2013-06-24| 893.87
#2013-06-25| 887.73
#2013-06-26| 903.67
#2013-06-27| 917.89
#2013-06-28| 939.01
#2013-07-01| 945.22
#2013-07-02| 942.20
#2013-07-03| 919.02
#2013-07-04| 918.31
#2013-07-05| 924.81
#2013-07-08| 908.80
#2013-07-09| 917.99
#2013-07-10| 921.54
#2013-07-11| 947.93
#2013-07-12| 951.55
#2013-07-15| 958.05
#2013-07-16| 958.17
#2013-07-17| 957.77
#2013-07-18| 956.59
#2013-07-19| 952.43
#2013-07-22| 957.43
#2013-07-23| 969.40
#2013-07-24| 973.88
#2013-07-25| 968.83
#2013-07-26| 968.41
#2013-07-29| 957.38
#2013-07-30| 956.75
#2013-07-31| 949.73
#2013-08-01| 954.31
#2013-08-02| 952.22
#2013-08-05| 957.78
#2013-08-06| 949.13
#2013-08-07| 936.97
#2013-08-08| 943.94
#2013-08-09| 944.64
#2013-08-12| 954.64
#2013-08-13| 965.50
#2013-08-14| 966.08
#2013-08-15| 963.14
#2013-08-16| 959.70
#2013-08-19| 947.91
#2013-08-20| 927.94
#2013-08-21| 924.76
#2013-08-22| 917.58
#2013-08-23| 924.38
#2013-08-26| 930.46
#2013-08-27| 913.16
#2013-08-28| 902.69
#2013-08-29| 918.23
#2013-08-30| 928.82
#2013-09-02| 936.12
#2013-09-03| 941.53
#2013-09-04| 945.22
#2013-09-05| 952.31
#2013-09-06| 955.66
#2013-09-09| 975.12
#2013-09-10| 993.01
#2013-09-11| 996.35
#2013-09-12| 989.70
#2013-09-13| 983.56
#2013-09-16| 996.54
#2013-09-17| 997.87
#2013-09-18| 997.15
#2013-09-19|1014.55
#2013-09-20|1012.88
#2013-09-23|1019.90
#2013-09-24|1015.01
#2013-09-25|1012.32
#2013-09-26|1012.49
#2013-09-27|1012.74
#2013-09-30| 998.38
#2013-10-01|1002.89
#2013-10-02|1005.11
#2013-10-03|1018.25
#2013-10-04|1016.59
#2013-10-07|1012.00
#2013-10-08|1019.25
#2013-10-09|1017.68
#2013-10-10|1020.97
#2013-10-11|1034.42
#2013-10-14|1028.93
#2013-10-15|1035.16
#2013-10-16|1029.92
#2013-10-17|1034.97
#2013-10-18|1046.21
#2013-10-21|1041.66
#2013-10-22|1043.50
#2013-10-23|1035.16
#2013-10-24|1043.70
#2013-10-25|1030.80
#2013-10-28|1030.36
#2013-10-29|1032.96
#2013-10-30|1039.55
#2013-10-31|1030.74
#2013-11-01|1027.92
#2013-11-04|1022.53
#2013-11-05|1019.16
#2013-11-06|1021.47
#2013-11-07|1017.91
#2013-11-08|1011.87
#2013-11-11|1003.57
#2013-11-12|1000.51
#2013-11-13| 988.64
#2013-11-14| 999.77
#2013-11-15|1012.63
#2013-11-18|1026.68
#2013-11-19|1033.15
#2013-11-20|1026.55
#2013-11-21|1012.45
#2013-11-22|1013.50
#2013-11-25|1018.89
#2013-11-26|1022.02
#2013-11-27|1025.40
#2013-11-28|1030.40
#2013-11-29|1038.45
#2013-12-02|1040.11
#2013-12-03|1034.84
#2013-12-04|1029.11
#2013-12-05|1025.54
#2013-12-06|1025.70
#2013-12-09|1040.19
#2013-12-10|1038.15
#2013-12-11|1028.18
#2013-12-12|1017.18
#2013-12-13|1010.26
#2013-12-16|1005.01
#2013-12-17|1014.00
#2013-12-18|1020.12
#2013-12-19|1013.61
#2013-12-20|1011.80
#2013-12-23|1013.35
#2013-12-24|1018.49
#2013-12-25|1018.86
#2013-12-26|1017.70
#2013-12-27|1026.28
#2013-12-30|1030.16
#2013-12-31|1032.22
#2014-01-01|1032.50
#2014-01-02|1025.44
#2014-01-03|1008.59
#2014-01-06| 995.17
#2014-01-07| 997.78
#2014-01-08|1003.61
#2014-01-09|1001.45
#2014-01-10|1000.00
#2014-01-13|1008.48
#2014-01-14|1005.52
#2014-01-15|1013.09
#2014-01-16|1014.45
#2014-01-17|1014.64
#2014-01-20|1017.28
#2014-01-21|1019.54
#2014-01-22|1021.84
#2014-01-23|1014.94
#2014-01-24|1005.97
#2014-01-27| 980.29
#2014-01-28| 981.55
#2014-01-29| 995.33
#2014-01-30| 994.53
#2014-01-31| 994.68
#2014-02-03| 984.60
#2014-02-04| 971.81
#2014-02-05| 967.38
#2014-02-06| 974.48
#2014-02-07| 982.90
#2014-02-10| 987.71
#2014-02-11| 989.18
#2014-02-12|1002.09
#2014-02-13| 997.97
#2014-02-14|1006.34
#2014-02-17|1016.62
#2014-02-18|1016.02
#2014-02-19|1017.39
#2014-02-20|1009.97
#2014-02-21|1018.96
#2014-02-24|1013.12
#2014-02-25|1013.32
#2014-02-26|1020.86
#2014-02-27|1025.52
#2014-02-28|1026.89
#2014-03-03|1019.66
#2014-03-04|1017.65
#2014-03-05|1025.11
#2014-03-06|1038.64
#2014-03-07|1043.23
#2014-03-10|1033.48
#2014-03-11|1034.63
#2014-03-12|1019.78
#2014-03-13|1026.89
#2014-03-14|1019.53
#2014-03-17|1030.33
#2014-03-18|1029.86
#2014-03-19|1025.88
#2014-03-20|1009.42
#2014-03-21|1012.03
#2014-03-24|1024.29
#2014-03-25|1029.49
#2014-03-26|1035.71
#2014-03-27|1037.37
#2014-03-28|1048.80
#2014-03-31|1059.81
#2014-04-01|1065.91
#2014-04-02|1072.04
#2014-04-03|1070.79
#2014-04-04|1068.51
#2014-04-07|1071.52
#2014-04-08|1072.98
#2014-04-09|1084.29
#2014-04-10|1091.68
#2014-04-11|1083.60
#2014-04-14|1079.69
#2014-04-15|1075.28
#2014-04-16|1077.07
#2014-04-17|1082.34
#2014-04-18|1083.50
#2014-04-21|1083.17
#2014-04-22|1082.22
#2014-04-23|1080.68
#2014-04-24|1078.20
#2014-04-25|1064.59
#2014-04-28|1064.83
#2014-04-29|1069.94
#2014-04-30|1061.07
#2014-05-01|1061.07
#2014-05-02|1067.42
#2014-05-05|1068.22
#2014-05-06|1068.69
#2014-05-07|1057.96
#2014-05-08|1061.03
#2014-05-09|1063.43
#2014-05-12|1063.91
#2014-05-13|1074.34
#2014-05-14|1082.36
#2014-05-15|1085.54
#2014-05-16|1091.50
#2014-05-19|1094.93
#2014-05-20|1088.98
#2014-05-21|1085.76
#2014-05-22|1097.68
#2014-05-23|1103.30
#2014-05-26|1102.00
#2014-05-27|1096.34
#2014-05-28|1105.71
#2014-05-29|1100.49
#2014-05-30|1095.27
#2014-06-02|1100.36
#2014-06-03|1114.06
#2014-06-04|1110.47
#2014-06-05|1114.63
#2014-06-06|1119.56
#2014-06-09|1127.23
#2014-06-10|1135.92
#2014-06-11|1129.91
#2014-06-12|1127.28
#2014-06-13|1121.26
#2014-06-16|1115.65
#2014-06-17|1123.31
#2014-06-18|1116.99
#2014-06-19|1120.53
#2014-06-20|1116.40
#2014-06-23|1119.08
#2014-06-24|1124.41
#2014-06-25|1119.33
#2014-06-26|1129.83
#2014-06-27|1130.31
#2014-06-30|1142.60
#2014-07-01|1149.31
#2014-07-02|1161.48
#2014-07-03|1166.01
#2014-07-04|1165.46
#2014-07-07|1170.33
#2014-07-08|1167.20
#2014-07-09|1160.06
#2014-07-10|1163.93
#2014-07-11|1152.06
#2014-07-14|1157.84
#2014-07-15|1161.27
#2014-07-16|1158.23
#2014-07-17|1156.02
#2014-07-18|1154.79
#2014-07-21|1161.51
#2014-07-22|1168.70
#2014-07-23|1176.15
#2014-07-24|1173.37
#2014-07-25|1165.22
#2014-07-28|1159.10
#2014-07-29|1157.97
#2014-07-30|1154.46
#2014-07-31|1143.56
#2014-08-01|1131.31
#2014-08-04|1145.84
#2014-08-05|1141.41
#2014-08-06|1136.02
#2014-08-07|1133.65
#2014-08-08|1124.78
#2014-08-11|1138.71
#2014-08-12|1148.23
#2014-08-13|1157.09
#2014-08-14|1166.40
#2014-08-15|1166.01
#2014-08-18|1167.25
#2014-08-19|1178.01
#2014-08-20|1173.91
#2014-08-21|1166.35
#2014-08-22|1173.82
#2014-08-25|1169.94
#2014-08-26|1171.11
#2014-08-27|1176.40
#2014-08-28|1176.16
#2014-08-29|1177.18
#2014-09-01|1185.43
#2014-09-02|1176.05
#2014-09-03|1182.92
#2014-09-04|1178.54
#2014-09-05|1175.38
#2014-09-08|1179.87
#2014-09-09|1178.66
#2014-09-10|1171.36
#2014-09-11|1161.04
#2014-09-12|1154.24
#2014-09-15|1149.94
#2014-09-16|1141.74
#2014-09-17|1151.75
#2014-09-18|1151.14
#2014-09-19|1149.96
#2014-09-22|1145.29
#2014-09-23|1137.77
#2014-09-24|1136.41
#2014-09-25|1128.53
#2014-09-26|1122.21
#2014-09-29|1107.93
#2014-09-30|1101.21
#2014-10-01|1097.57
#2014-10-02|1091.54
#2014-10-03|1095.00
#2014-10-06|1093.69
#2014-10-07|1092.39
#2014-10-08|1084.26
#2014-10-09|1093.69
#2014-10-10|1080.66
#2014-10-13|1064.33
#2014-10-14|1067.79
#2014-10-15|1057.67
#2014-10-16|1047.00
#2014-10-17|1041.48
#2014-10-20|1064.27
#2014-10-21|1062.32
#2014-10-22|1073.57
#2014-10-23|1070.37
#2014-10-24|1062.70
#2014-10-27|1064.13
#2014-10-28|1068.68
#2014-10-29|1087.73
#2014-10-30|1077.42
#2014-10-31|1084.76
#2014-11-03|1084.17
#2014-11-04|1081.16
#2014-11-05|1076.95
#2014-11-06|1077.19
#2014-11-07|1074.09
#2014-11-10|1083.65
#2014-11-11|1083.11
#2014-11-12|1082.53
#2014-11-13|1086.25
#2014-11-14|1079.24
#2014-11-17|1076.40
#2014-11-18|1076.82
#2014-11-19|1066.77
#2014-11-20|1063.09
#2014-11-21|1068.83
#2014-11-24|1084.32
#2014-11-25|1081.38
#2014-11-26|1086.98
#2014-11-27|1087.25
#2014-11-28|1083.41
#2014-12-01|1064.98
#2014-12-02|1064.01
#2014-12-03|1068.63
#2014-12-04|1074.65
#2014-12-05|1072.49
#2014-12-08|1064.30
#2014-12-09|1048.22
#2014-12-10|1048.86
#2014-12-11|1039.54
#2014-12-12|1038.53
#2014-12-15|1033.33
#2014-12-16|1019.61
#2014-12-17|1009.99
#2014-12-18|1019.44
#2014-12-19|1025.39
#2014-12-22|1039.47
#2014-12-23|1030.07
#2014-12-24|1030.38
#2014-12-25|1028.07
#2014-12-26|1028.92
#2014-12-29|1035.92
#2014-12-30|1035.69
#2014-12-31|1041.46
#2015-01-01|1041.82
#2015-01-02|1047.39
#2015-01-05|1039.73
#2015-01-06|1017.51
#2015-01-07|1018.90
#2015-01-08|1034.96
#2015-01-09|1043.31
#2015-01-12|1041.43
#2015-01-13|1044.65
#2015-01-14|1042.18
#2015-01-15|1045.13
#2015-01-16|1038.07
#2015-01-19|1038.38
#2015-01-20|1042.69
#2015-01-21|1051.59
#2015-01-22|1059.34
#2015-01-23|1075.11
#2015-01-26|1076.08
#2015-01-27|1082.70
#2015-01-28|1084.91
#2015-01-29|1073.54
#2015-01-30|1071.97
#2015-02-02|1067.46
#2015-02-03|1070.72
#2015-02-04|1079.37
#2015-02-05|1072.03
#2015-02-06|1070.61
#2015-02-09|1059.03
#2015-02-10|1059.88
#2015-02-11|1062.22
#2015-02-12|1065.56
#2015-02-13|1073.74
#2015-02-16|1072.30
#2015-02-17|1075.28
#2015-02-18|1076.77
#2015-02-19|1080.26
#2015-02-20|1081.70
#2015-02-23|1079.25
#2015-02-24|1082.51
#2015-02-25|1094.50
#2015-02-26|1102.60
#2015-02-27|1103.37
#2015-03-02|1114.00
#2015-03-03|1109.71
#2015-03-04|1105.63
#2015-03-05|1102.87
#2015-03-06|1108.10
#2015-03-09|1090.25
#2015-03-10|1078.99
#2015-03-11|1071.48
#2015-03-12|1074.20
#2015-03-13|1070.03
#2015-03-16|1062.44
#2015-03-17|1076.08
#2015-03-18|1079.10
#2015-03-19|1094.08
#2015-03-20|1093.93
#2015-03-23|1103.21
#2015-03-24|1104.29
#2015-03-25|1101.41
#2015-03-26|1091.80
#2015-03-27|1089.60
#2015-03-30|1109.79
#2015-03-31|1104.88
#2015-04-01|1110.37
#2015-04-02|1121.81
#2015-04-03|1133.95
#2015-04-06|1132.92
#2015-04-07|1140.81
#2015-04-08|1163.39
#2015-04-09|1168.26
#2015-04-10|1171.82
#2015-04-13|1184.72
#2015-04-14|1184.67
#2015-04-15|1179.38
#2015-04-16|1190.35
#2015-04-17|1188.75
#2015-04-20|1176.73
#2015-04-21|1173.25
#2015-04-22|1189.62
#2015-04-23|1194.30
#2015-04-24|1191.54
#2015-04-27|1196.56
#2015-04-28|1197.45
#2015-04-29|1179.76
#2015-04-30|1167.38
#2015-05-01|1167.39
#2015-05-04|1171.32
#2015-05-05|1164.72
#2015-05-06|1150.66
#2015-05-07|1127.91
#2015-05-08|1146.09
#2015-05-11|1153.45
#2015-05-12|1141.30
#2015-05-13|1147.78
#2015-05-14|1150.95
#2015-05-15|1154.58
#2015-05-18|1160.88
#2015-05-19|1169.35
#2015-05-20|1164.13
#2015-05-21|1160.21
#2015-05-22|1170.22
#2015-05-25|1165.79
#2015-05-26|1170.81
#2015-05-27|1163.51
#2015-05-28|1154.35
#2015-05-29|1151.84
#2015-06-01|1151.24
#2015-06-02|1137.88
#2015-06-03|1136.63
#2015-06-04|1126.04
#2015-06-05|1128.99
#2015-06-08|1113.33
#2015-06-09|1097.41
#2015-06-10|1107.13
#2015-06-11|1102.68
#2015-06-12|1100.74
#2015-06-15|1088.19
#2015-06-16|1079.63
#2015-06-17|1089.02
#2015-06-18|1095.60
#2015-06-19|1091.90
#2015-06-22|1106.33
#2015-06-23|1114.76
#2015-06-24|1117.87
#2015-06-25|1113.33
#2015-06-26|1105.96
#2015-06-29|1080.14
#2015-06-30|1095.74
#2015-07-01|1107.75
#2015-07-02|1103.80
#2015-07-03|1096.27
#2015-07-06|1072.34
#2015-07-07|1064.18
#2015-07-08|1031.66
#2015-07-09|1052.14
#2015-07-10|1066.26
#2015-07-13|1080.40
#2015-07-14|1072.18
#2015-07-15|1072.01
#2015-07-16|1078.57
#2015-07-17|1073.12
#2015-07-20|1067.45
#2015-07-21|1069.71
#2015-07-22|1059.49
#2015-07-23|1047.67
#2015-07-24|1033.57
#2015-07-27|1010.50
#2015-07-28|1010.54
#2015-07-29|1019.68
#2015-07-30|1014.16
#2015-07-31|1019.27
#2015-08-03|1011.58
#2015-08-04|1012.99
#2015-08-05|1020.36
#2015-08-06|1018.58
#2015-08-07|1015.53
#2015-08-10|1016.69
#2015-08-11| 999.91
#2015-08-12| 976.42
#2015-08-13| 987.01
#2015-08-14| 994.39
#2015-08-17| 983.80
#2015-08-18| 974.45
#2015-08-19| 964.91
#2015-08-20| 946.01
#2015-08-21| 922.03
#2015-08-24| 870.15
#2015-08-25| 891.11
#2015-08-26| 898.16
#2015-08-27| 923.19
#2015-08-28| 941.75
#2015-08-31| 940.76
#2015-09-01| 922.88
#2015-09-02| 919.56
#2015-09-03| 919.02
#2015-09-04| 907.49
#2015-09-07| 897.20
#2015-09-08| 910.12
#2015-09-09| 942.53
#2015-09-10| 946.88
#2015-09-11| 944.91
#2015-09-14| 948.05
#2015-09-15| 940.55
#2015-09-16| 952.10
#2015-09-17| 960.44
#2015-09-18| 966.81
#2015-09-21| 956.20
#2015-09-22| 951.63
#2015-09-23| 931.55
#2015-09-24| 923.23
#2015-09-25| 922.00
#2015-09-28| 914.97
#2015-09-29| 910.71
#2015-09-30| 930.43
#2015-10-01| 936.69
#2015-10-02| 942.71
#2015-10-05| 957.98
#2015-10-06| 964.67
#2015-10-07| 989.53
#2015-10-08| 982.75
#2015-10-09| 992.45
#2015-10-12|1002.10
#2015-10-13| 989.21
#2015-10-14| 982.12
#2015-10-15| 996.53
#2015-10-16|1001.03
#2015-10-19| 996.20
#2015-10-20| 991.55
#2015-10-21| 987.65
#2015-10-22| 986.28
#2015-10-23| 993.63
#2015-10-26| 998.12
#2015-10-27| 989.41
#2015-10-28| 983.79
#2015-10-29| 969.33
#2015-10-30| 965.35
#2015-11-02| 965.43
#2015-11-03| 970.05
#2015-11-04| 983.55
#2015-11-05| 979.19
#2015-11-06| 970.42
#2015-11-09| 958.99
#2015-11-10| 945.17
#2015-11-11| 939.65
#2015-11-12| 939.77
#2015-11-13| 937.89
#2015-11-16| 931.52
#2015-11-17| 939.87
#2015-11-18| 935.28
#2015-11-19| 946.20
#2015-11-20| 954.27
#2015-11-23| 952.18
#2015-11-24| 948.23
#2015-11-25| 947.41
#2015-11-26| 951.11
#2015-11-27| 941.41
#2015-11-30| 933.25
#2015-12-01| 945.49
#2015-12-02| 944.77
#2015-12-03| 938.73
#2015-12-04| 931.52
#2015-12-07| 935.51
#2015-12-08| 924.62
#2015-12-09| 913.68
#2015-12-10| 909.91
#2015-12-11| 894.56
#2015-12-14| 885.47
#2015-12-15| 887.86
#2015-12-16| 892.77
#2015-12-17| 908.42
#2015-12-18| 899.81
#2015-12-21| 904.28
#2015-12-22| 905.61
#2015-12-23| 909.10
#2015-12-24| 913.06
#2015-12-25| 912.90
#2015-12-28| 912.03
#2015-12-29| 910.84
#2015-12-30| 909.49
#2015-12-31| 911.22
#2016-01-01| 914.07
#2016-01-04| 885.57
#2016-01-05| 880.05
#2016-01-06| 870.92
#2016-01-07| 845.49
#2016-01-08| 849.95
#2016-01-11| 830.01
#2016-01-12| 826.79
#2016-01-13| 833.15
#2016-01-14| 821.48
#2016-01-15| 808.08
#2016-01-18| 801.60
#2016-01-19| 814.45
#2016-01-20| 790.82
#2016-01-21| 780.35
#2016-01-22| 805.79
#2016-01-25| 816.88
#2016-01-26| 807.47
#2016-01-27| 811.65
#2016-01-28| 816.46
#2016-01-29| 842.24
#2016-02-01| 848.54
#2016-02-02| 835.22
#2016-02-03| 817.35
#2016-02-04| 831.17
#2016-02-05| 835.31
#2016-02-08| 833.27
#2016-02-09| 829.22
#2016-02-10| 826.19
#2016-02-11| 813.66
#2016-02-12| 811.21
#2016-02-15| 824.57
#2016-02-16| 830.09
#2016-02-17| 830.98
#2016-02-18| 845.92
#2016-02-19| 845.98
#2016-02-22| 847.05
#2016-02-23| 843.45
#2016-02-24| 836.94
#2016-02-25| 832.45
#2016-02-26| 838.38
#2016-02-29| 834.06
#2016-03-01| 851.05
#2016-03-02| 869.00
#2016-03-03| 880.50
#2016-03-04| 889.34
#2016-03-07| 889.84
#2016-03-08| 889.03
#2016-03-09| 890.01
#2016-03-10| 890.60
#2016-03-11| 900.97
#2016-03-14| 908.71
#2016-03-15| 892.90
#2016-03-16| 892.63
#2016-03-17| 905.86
#2016-03-18| 920.12
#2016-03-21| 927.22
#2016-03-22| 925.78
#2016-03-23| 923.69
#2016-03-24| 916.38
#2016-03-25| 912.14
#2016-03-28| 909.96
#2016-03-29| 908.51
#2016-03-30| 927.90
#2016-03-31| 936.72
#2016-04-01| 928.84
#2016-04-04| 929.24
#2016-04-05| 917.44
#2016-04-06| 915.37
#2016-04-07| 915.06
#2016-04-08| 919.52
#2016-04-11| 923.82
#2016-04-12| 932.00
#2016-04-13| 951.37
#2016-04-14| 947.97
#2016-04-15| 950.65
#2016-04-18| 948.91
#2016-04-19| 950.52
#2016-04-20| 945.30
#2016-04-21| 948.00
#2016-04-22| 942.34
#2016-04-25| 934.60
#2016-04-26| 934.66
#2016-04-27| 933.18
#2016-04-28| 928.10
#2016-04-29| 921.08
#2016-05-02| 919.51
#2016-05-03| 909.21
#2016-05-04| 899.14
#2016-05-05| 891.60
#2016-05-06| 886.53
#2016-05-09| 884.42
#2016-05-10| 887.57
#2016-05-11| 886.98
#2016-05-12| 887.04
#2016-05-13| 879.90
#2016-05-16| 880.83
#2016-05-17| 886.13
#2016-05-18| 880.68
#2016-05-19| 869.23
#2016-05-20| 868.54
#2016-05-23| 879.92
#2016-05-24| 875.65
#2016-05-25| 890.47
#2016-05-26| 895.38
#2016-05-27| 901.73
#2016-05-30| 908.75
#2016-05-31| 915.73
#2016-06-01| 914.60
#2016-06-02| 912.78
#2016-06-03| 918.20
#2016-06-06| 925.12
#2016-06-07| 940.00
#2016-06-08| 940.53
#2016-06-09| 935.77
#2016-06-10| 926.84
#2016-06-13| 909.26
#2016-06-14| 909.71
#2016-06-15| 914.40
#2016-06-16| 903.99
#2016-06-17| 911.79
#2016-06-20| 921.35
#2016-06-21| 926.54
#2016-06-22| 929.82
#2016-06-23| 933.86
#2016-06-24| 911.23
#2016-06-27| 911.80
#2016-06-28| 914.46
#2016-06-29| 923.94
#2016-06-30| 933.52
#2016-07-01| 938.24
#2016-07-04| 944.10
#2016-07-05| 936.50
#2016-07-06| 926.46
#2016-07-07| 930.66
#2016-07-08| 929.50
#2016-07-11| 944.94
#2016-07-12| 952.44
#2016-07-13| 956.26
#2016-07-14| 961.71
#2016-07-15| 967.62
#2016-07-18| 969.72
#2016-07-19| 970.91
#2016-07-20| 973.77
#2016-07-21| 977.98
#2016-07-22| 978.21
#2016-07-25| 979.28
#2016-07-26| 977.30
#2016-07-27| 983.72
#2016-07-28| 985.53
#2016-07-29| 980.73
#2016-08-01| 993.65
#2016-08-02| 990.55
#2016-08-03| 978.61
#2016-08-04| 982.62
#2016-08-05| 998.79
#2016-08-08|1012.31
#2016-08-09|1015.07
#2016-08-10|1016.79
#2016-08-11|1015.01
#2016-08-12|1012.16
#2016-08-15|1019.26
#2016-08-16|1022.22
#2016-08-17|1012.86
#2016-08-18|1018.89
#2016-08-19|1011.93
#2016-08-22|1008.20
#2016-08-23|1006.78
#2016-08-24|1007.67
#2016-08-25|1009.82
#2016-08-26|1014.09
#2016-08-29|1015.56
#2016-08-30|1022.79
#2016-08-31|1016.96
#2016-09-01|1013.02
#2016-09-02|1010.40
#2016-09-05|1019.66
#2016-09-06|1036.15
#2016-09-07|1036.91
#2016-09-08|1036.09
#2016-09-09|1020.88
#2016-09-12| 992.38
#2016-09-13| 992.40
#2016-09-14| 993.31
#2016-09-15| 994.76
#2016-09-16| 993.59
#2016-09-19|1011.55
#2016-09-20|1007.58
#2016-09-21|1009.77
#2016-09-22|1019.71
#2016-09-23|1018.12
#2016-09-26|1002.16
#2016-09-27|1003.22
#2016-09-28|1005.95
#2016-09-29|1001.97
#2016-09-30| 996.47
#2016-10-03|1011.26
#2016-10-04|1016.18
#2016-10-05|1019.08
#2016-10-06|1017.83
#2016-10-07|1014.05
#2016-10-10|1012.34
#2016-10-11|1008.37
#2016-10-12|1005.32
#2016-10-13| 995.19
#2016-10-14|1003.63
#2016-10-17| 996.60
#2016-10-18|1012.13
#2016-10-19|1015.73
#2016-10-20|1016.20
#2016-10-21|1013.17
#2016-10-24|1016.62
#2016-10-25|1021.63
#2016-10-26|1012.05
#2016-10-27|1004.60
#2016-10-28|1003.87
#2016-10-31|1004.58
#2016-11-01|1007.54
#2016-11-02| 991.51
#2016-11-03| 984.57
#2016-11-04| 983.40
#2016-11-07| 990.63
#2016-11-08| 999.71
#2016-11-09| 976.74
#2016-11-10| 986.90
#2016-11-11| 952.07
#2016-11-14| 944.51
#2016-11-15| 923.88
#2016-11-16| 927.55
#2016-11-17| 928.91
#2016-11-18| 928.71
#2016-11-21| 923.38
#2016-11-22| 929.83
#2016-11-23| 935.09
#2016-11-24| 925.48
#2016-11-25| 929.73
#2016-11-28| 936.21
#2016-11-29| 941.05
#2016-11-30| 942.77
#2016-12-01| 941.79
#2016-12-02| 932.71
#2016-12-05| 930.46
#2016-12-06| 937.01
#2016-12-07| 940.69
#2016-12-08| 955.15
#2016-12-09| 952.15
#2016-12-12| 937.00
#2016-12-13| 940.19
#2016-12-14| 938.64
#2016-12-15| 930.43
#2016-12-16| 928.12
#2016-12-19| 918.30
#2016-12-20| 913.49
#2016-12-21| 912.63
#2016-12-22| 904.62
#2016-12-23| 902.77
#2016-12-26| 900.61
#2016-12-27| 903.21
#2016-12-28| 910.58
#2016-12-29| 914.99
#2016-12-30| 924.57
#2017-01-02| 930.28
#2017-01-03| 927.12
#2017-01-04| 934.27
#2017-01-05| 947.38
#2017-01-06| 947.26
#2017-01-09| 943.47
#2017-01-10| 951.92
#2017-01-11| 957.93
#2017-01-12| 961.52
#2017-01-13| 959.82
#2017-01-16| 955.16
#2017-01-17| 960.50
#2017-01-18| 965.19
#2017-01-19| 966.12
#2017-01-20| 962.53
#2017-01-23| 970.90
#2017-01-24| 981.47
#2017-01-25| 986.51
#2017-01-26| 990.20
#2017-01-27| 989.98
#2017-01-30| 989.55
#2017-01-31| 984.66
#2017-02-01| 994.52
#2017-02-02| 994.64
#2017-02-03| 996.06
#2017-02-06|1005.29
#2017-02-07|1002.59
#2017-02-08|1011.54
#2017-02-09|1020.15
#2017-02-10|1024.82
#2017-02-13|1030.03
#2017-02-14|1025.80
#2017-02-15|1023.11
#2017-02-16|1024.14
#2017-02-17|1017.91
#2017-02-20|1021.22
#2017-02-21|1021.82
#2017-02-22|1026.07
#2017-02-23|1025.16
#2017-02-24|1019.16
#2017-02-27|1014.89
#2017-02-28|1015.82
#2017-03-01|1016.77
#2017-03-02|1019.39
#2017-03-03|1013.42
#2017-03-06|1023.30
#2017-03-07|1024.42
#2017-03-08|1023.81
#2017-03-09|1015.34
#2017-03-10|1016.22
#2017-03-13|1023.93
#2017-03-14|1036.59
#2017-03-15|1039.59
#2017-03-16|1057.37
#2017-03-17|1059.79
#2017-03-20|1061.23
#2017-03-21|1067.72
#2017-03-22|1058.34
#2017-03-23|1063.90
#2017-03-24|1062.20
#2017-03-27|1057.65
#2017-03-28|1063.70
#2017-03-29|1064.98
#2017-03-30|1065.78
#2017-03-31|1062.50
#2017-04-03|1071.28
#2017-04-04|1071.73
#2017-04-05|1090.50
#2017-04-06|1088.99
#2017-04-07|1086.28
#2017-04-10|1084.85
#2017-04-11|1085.73
#2017-04-12|1088.87
#2017-04-13|1091.63
#2017-04-14|1086.61
#2017-04-17|1084.85
#2017-04-18|1076.44
#2017-04-19|1075.06
#2017-04-20|1081.88
#2017-04-21|1084.31
#2017-04-24|1092.23
#2017-04-25|1105.05
#2017-04-26|1111.06
#2017-04-27|1107.21
#2017-04-28|1109.73
#2017-05-01|1109.71
#2017-05-02|1111.59
#2017-05-03|1113.04
#2017-05-04|1108.41
#2017-05-05|1097.57
#2017-05-08|1105.40
#2017-05-09|1112.28
#2017-05-10|1114.34
#2017-05-11|1114.95
#2017-05-12|1108.07
#2017-05-15|1116.45
#2017-05-16|1119.73
#2017-05-17|1117.41
#2017-05-18|1098.46
#2017-05-19|1095.72
#2017-05-22|1102.80
#2017-05-23|1099.27
#2017-05-24|1096.13
#2017-05-25|1109.04
#2017-05-26|1115.04
#2017-05-29|1112.89
#2017-05-30|1114.60
#2017-05-31|1115.32
#2017-06-01|1118.90
#2017-06-02|1125.12
#2017-06-05|1128.86
#2017-06-06|1121.71
#2017-06-07|1127.93
#2017-06-08|1129.80
#2017-06-09|1130.83
#2017-06-12|1114.98
#2017-06-13|1115.42
#2017-06-14|1118.63
#2017-06-15|1110.72
#2017-06-16|1115.08
#2017-06-19|1127.13
#2017-06-20|1137.44
#2017-06-21|1131.28
#2017-06-22|1133.06
#2017-06-23|1128.03
#2017-06-26|1145.85
#2017-06-27|1145.47
#2017-06-28|1132.59
#2017-06-29|1135.99
#2017-06-30|1130.59
#2017-07-03|1134.57
#2017-07-04|1122.28
#2017-07-05|1133.68
#2017-07-06|1134.93
#2017-07-07|1129.50
#2017-07-10|1134.71
#2017-07-11|1145.61
#2017-07-12|1151.28
#2017-07-13|1155.83
#2017-07-14|1154.50
#2017-07-17|1159.44
#2017-07-18|1170.46
#2017-07-19|1172.55
#2017-07-20|1169.95
#2017-07-21|1163.57
#2017-07-24|1165.05
#2017-07-25|1164.24
#2017-07-26|1159.39
#2017-07-27|1167.49
#2017-07-28|1164.52
#2017-07-31|1169.77
#2017-08-01|1170.38
#2017-08-02|1179.41
#2017-08-03|1174.74
#2017-08-04|1180.00
#2017-08-07|1187.66
#2017-08-08|1186.48
#2017-08-09|1173.69
#2017-08-10|1154.48
#2017-08-11|1141.79
#2017-08-14|1149.32
#2017-08-15|1151.83
#2017-08-16|1156.78
#2017-08-17|1157.85
#2017-08-18|1152.39
#2017-08-21|1149.66
#2017-08-22|1152.59
#2017-08-23|1153.69
#2017-08-24|1160.69
#2017-08-25|1161.15
#2017-08-28|1169.99
#2017-08-29|1170.10
#2017-08-30|1178.12
#2017-08-31|1183.92
#2017-09-01|1189.04
#2017-09-04|1179.62
#2017-09-05|1182.81
#2017-09-06|1178.17
#2017-09-07|1182.58
#2017-09-08|1190.08
#2017-09-11|1196.80
#2017-09-12|1205.42
#2017-09-13|1202.02
#2017-09-14|1201.79
#2017-09-15|1200.71
#2017-09-18|1209.17
#2017-09-19|1197.47
#2017-09-20|1193.15
#2017-09-21|1193.87
#2017-09-22|1174.49
#2017-09-25|1148.23
#2017-09-26|1140.73
#2017-09-27|1139.62
#2017-09-28|1134.10
#2017-09-29|1142.13
#2017-10-02|1148.66
#2017-10-03|1155.49
#2017-10-04|1161.20
#2017-10-05|1162.72
#2017-10-06|1168.71
#2017-10-09|1167.55
#2017-10-10|1171.99
#2017-10-11|1171.66
#2017-10-12|1174.90
#2017-10-13|1179.97
#2017-10-16|1188.59
#2017-10-17|1186.84
#2017-10-18|1183.11
#2017-10-19|1177.12
#2017-10-20|1181.62
#2017-10-23|1179.59
#2017-10-24|1175.78
#2017-10-25|1190.35
#2017-10-26|1190.06
#2017-10-27|1186.29
#2017-10-30|1196.77
#2017-10-31|1199.61
#2017-11-01|1200.86
#2017-11-02|1198.54
#2017-11-03|1200.52
#2017-11-06|1205.97
#2017-11-07|1197.95
#2017-11-08|1195.66
#2017-11-09|1194.78
#2017-11-10|1191.09
#2017-11-13|1188.23
#2017-11-14|1182.91
#2017-11-15|1171.33
#2017-11-16|1172.71
#2017-11-17|1181.32
#2017-11-20|1174.88
#2017-11-21|1179.81
#2017-11-22|1190.43
#2017-11-23|1190.26
#2017-11-24|1190.68
#2017-11-27|1183.19
#2017-11-28|1185.70
#2017-11-29|1185.27
#2017-11-30|1165.16
#2017-12-01|1158.25
#2017-12-04|1156.32
#2017-12-05|1146.86
#2017-12-06|1122.76
#2017-12-07|1130.37
#2017-12-08|1142.64
#2017-12-11|1154.45
#2017-12-12|1141.66
#2017-12-13|1140.68
#2017-12-14|1144.21
#2017-12-15|1141.91
#2017-12-18|1145.55
#2017-12-19|1152.41
#2017-12-20|1157.29
#2017-12-21|1160.52
#2017-12-22|1166.00
#2017-12-25|1165.57
#2017-12-26|1163.79
#2017-12-27|1165.50
#2017-12-28|1174.63
#2017-12-29|1188.96
#2018-01-01|1185.63
#2018-01-02|1196.89
#2018-01-03|1204.93
#2018-01-04|1211.96
#2018-01-05|1223.75
#2018-01-08|1225.87
#2018-01-09|1220.01
#2018-01-10|1214.10
#2018-01-11|1216.33
#2018-01-12|1219.02
#2018-01-15|1219.26
#2018-01-16|1216.39
#2018-01-17|1222.15
#2018-01-18|1219.62
#2018-01-19|1232.04
#2018-01-22|1236.39
#2018-01-23|1241.84
#2018-01-24|1239.80
#2018-01-25|1239.26
#2018-01-26|1242.46
#2018-01-29|1237.08
#2018-01-30|1219.19
#2018-01-31|1222.22
#2018-02-01|1223.84
#2018-02-02|1219.25
#2018-02-05|1202.90
#2018-02-06|1161.89
#2018-02-07|1167.49
#2018-02-08|1169.42
#2018-02-09|1150.70
#2018-02-12|1156.31
#2018-02-13|1164.19
#2018-02-14|1170.37
#2018-02-15|1177.25
#2018-02-16|1171.91
#2018-02-19|1167.92
#2018-02-20|1167.00
#2018-02-21|1177.04
#2018-02-22|1167.81
#2018-02-23|1177.31
#2018-02-26|1190.55
#2018-02-27|1188.37
#2018-02-28|1180.66
#2018-03-01|1179.59
#2018-03-02|1173.86
#2018-03-05|1160.64
#2018-03-06|1166.71
#2018-03-07|1158.98
#2018-03-08|1164.74
#2018-03-09|1176.50
#2018-03-12|1195.11
#2018-03-13|1199.74
#2018-03-14|1192.83
#2018-03-15|1193.39
#2018-03-16|1184.06
#2018-03-19|1177.31
#2018-03-20|1182.35
#2018-03-21|1179.84
#2018-03-22|1177.83
#2018-03-23|1157.17
#2018-03-26|1165.06
#2018-03-27|1177.52
#2018-03-28|1157.48
#2018-03-29|1157.97
#2018-03-30|1161.53
#2018-04-02|1164.07
#2018-04-03|1171.77
#2018-04-04|1157.31
#2018-04-05|1166.76
#2018-04-06|1172.04
#2018-04-09|1179.90
#2018-04-10|1193.17
#2018-04-11|1190.26
#2018-04-12|1187.60
#2018-04-13|1187.79
#2018-04-16|1184.83
#2018-04-17|1173.94
#2018-04-18|1173.36
#2018-04-19|1180.98
#2018-04-20|1163.74
#2018-04-23|1153.85
#2018-04-24|1149.24
#2018-04-25|1138.25
#2018-04-26|1130.83
#2018-04-27|1144.05
#2018-04-30|1160.08
#2018-05-01|1160.06
#2018-05-02|1149.92
#2018-05-03|1135.41
#2018-05-04|1128.95
#2018-05-07|1142.77
#2018-05-08|1148.46
#2018-05-09|1146.64
#2018-05-10|1151.17
#2018-05-11|1167.77
#2018-05-14|1178.03
#2018-05-15|1163.62
#2018-05-16|1160.66
#2018-05-17|1152.20
#2018-05-18|1142.65
#2018-05-21|1147.34
#2018-05-22|1148.15
#2018-05-23|1134.43
#2018-05-24|1137.58
#2018-05-25|1150.14
#2018-05-28|1167.35
#2018-05-29|1159.50
#2018-05-30|1145.54
#2018-05-31|1151.62
#2018-06-01|1156.60
#2018-06-04|1165.68
#2018-06-05|1162.08
#2018-06-06|1178.10
#2018-06-07|1188.03
#2018-06-08|1167.95
#2018-06-11|1172.08
#2018-06-12|1171.65
#2018-06-13|1163.84
#2018-06-14|1150.07
#2018-06-15|1144.56
#2018-06-18|1140.34
#2018-06-19|1107.78
#2018-06-20|1108.18
#2018-06-21|1091.43
#2018-06-22|1092.85
#2018-06-25|1076.53
#2018-06-26|1073.60
#2018-06-27|1055.37
#2018-06-28|1048.95
#2018-06-29|1075.96
#2018-07-02|1070.63
#2018-07-03|1061.15
#2018-07-04|1057.84
#2018-07-05|1051.45
#2018-07-06|1058.50
#2018-07-09|1072.72
#2018-07-10|1077.90
#2018-07-11|1068.80
#2018-07-12|1077.84
#2018-07-13|1085.14
#2018-07-16|1074.36
#2018-07-17|1071.43
#2018-07-18|1069.83
#2018-07-19|1067.43
#2018-07-20|1066.96
#2018-07-23|1077.56
#2018-07-24|1102.90
#2018-07-25|1103.23
#2018-07-26|1106.38
#2018-07-27|1113.40
#2018-07-30|1115.04
#2018-07-31|1110.37
#2018-08-01|1116.67
#2018-08-02|1096.28
#2018-08-03|1094.35
#2018-08-06|1094.96
#2018-08-07|1105.55
#2018-08-08|1112.75
#2018-08-09|1111.58
#2018-08-10|1103.57
#2018-08-13|1079.94
#2018-08-14|1063.88
#2018-08-15|1052.85
#2018-08-16|1048.09
#2018-08-17|1051.51
#2018-08-20|1064.06
#2018-08-21|1076.88
#2018-08-22|1078.53
#2018-08-23|1076.90
#2018-08-24|1069.74
#2018-08-27|1084.01
#2018-08-28|1086.91
#2018-08-29|1089.48
#2018-08-30|1081.19
#2018-08-31|1081.67
#2018-09-03|1072.89
#2018-09-04|1064.14
#2018-09-05|1050.41
#2018-09-06|1044.43
#2018-09-07|1044.03
#2018-09-10|1017.50
#2018-09-11|1012.02
#2018-09-12|1009.55
#2018-09-13|1018.40
#2018-09-14|1037.97
#2018-09-17|1025.45
#2018-09-18|1023.21
#2018-09-19|1031.93
#2018-09-20|1031.14
#2018-09-21|1043.16
#2018-09-24|1025.74
#2018-09-25|1025.96
#2018-09-26|1029.56
#2018-09-27|1030.62
#2018-09-28|1030.93
#2018-10-01|1029.29
#2018-10-02|1012.98
#2018-10-03|1005.09
#2018-10-04| 984.28
#2018-10-05| 967.48
#2018-10-08| 957.01
#2018-10-09| 948.84
#2018-10-10| 957.38
#2018-10-11| 916.93
#2018-10-12| 946.16
#2018-10-15| 935.32
#2018-10-16| 942.48
#2018-10-17| 933.88
#2018-10-18| 932.74
#2018-10-19| 928.65
#2018-10-22| 931.55
#2018-10-23| 912.24
#2018-10-24| 910.20
#2018-10-25| 897.38
#2018-10-26| 880.27
#2018-10-29| 885.49
#2018-10-30| 885.14
#2018-10-31| 909.27
#2018-11-01| 925.78
#2018-11-02| 957.21
#2018-11-05| 943.96
#2018-11-06| 938.23
#2018-11-07| 946.05
#2018-11-08| 942.78
#2018-11-09| 939.30
#2018-11-12| 930.38
#2018-11-13| 935.74
#2018-11-14| 937.42
#2018-11-15| 946.39
#2018-11-16| 948.27
#2018-11-19| 955.93
#2018-11-20| 946.27
#2018-11-21| 945.04
#2018-11-22| 938.60
#2018-11-23| 936.60
#2018-11-26| 945.28
#2018-11-27| 944.79
#2018-11-28| 951.40
#2018-11-29| 960.30
#2018-11-30| 961.86
#2018-12-03| 978.81
#2018-12-04| 975.70
#2018-12-05| 957.35
#2018-12-06| 931.69
#2018-12-07| 934.56
#2018-12-10| 917.18
#2018-12-11| 921.28
#2018-12-12| 939.57
#2018-12-13| 949.84
#2018-12-14| 943.85
#2018-12-17| 943.69
#2018-12-18| 944.92
#2018-12-19| 955.51
#2018-12-20| 954.32
#2018-12-21| 943.92
#2018-12-24| 938.78
#2018-12-25| 934.05
#2018-12-26| 933.28
#2018-12-27| 937.62
#2018-12-28| 944.54
#2018-12-31| 949.77
#2019-01-01| 948.84
#2019-01-02| 935.06
#2019-01-03| 922.67
#2019-01-04| 922.84
#2019-01-07| 936.59
#2019-01-08| 932.48
#2019-01-09| 944.19
#2019-01-10| 947.94
#2019-01-11| 947.62
#2019-01-14| 938.88
#2019-01-15| 951.17
#2019-01-16| 951.12
#2019-01-17| 952.14
#2019-01-18| 957.71
#2019-01-21| 959.09
#2019-01-22| 951.84
#2019-01-23| 948.96
#2019-01-24| 952.00
#2019-01-25| 953.43
#2019-01-28| 951.47
#2019-01-29| 950.07
#2019-01-30| 952.80
#2019-01-31| 961.86
#2019-02-01| 966.70
#2019-02-04| 962.16
#2019-02-05| 962.75
#2019-02-06| 968.28
#2019-02-07| 970.85
#2019-02-08| 962.81
#2019-02-11| 961.66
#2019-02-12| 969.79
#2019-02-13| 975.15
#2019-02-14| 971.91
#2019-02-15| 961.26
#2019-02-18| 967.81
#2019-02-19| 969.60
#2019-02-20| 984.91
#2019-02-21| 992.26
#2019-02-22| 995.87
#2019-02-25| 998.28
#2019-02-26| 995.78
#2019-02-27| 990.20
#2019-02-28| 985.47
#2019-03-01| 991.29
#2019-03-04| 994.47
#2019-03-05|1000.44
#2019-03-06|1005.31
#2019-03-07| 999.86
#2019-03-08| 987.11
#2019-03-11| 993.38
#2019-03-12|1001.27
#2019-03-13|1003.23
#2019-03-14|1001.21
#2019-03-15|1005.62
#2019-03-18|1012.45
#2019-03-19|1011.96
#2019-03-20|1010.02
#2019-03-21|1016.92
#2019-03-22|1020.04
#2019-03-25|1006.57
#2019-03-26|1014.71
#2019-03-27|1014.48
#2019-03-28|1017.71
#2019-03-29|1024.94
#2019-04-01|1039.63
#2019-04-02|1047.21
#2019-04-03|1048.50
#2019-04-04|1044.89
#2019-04-05|1046.47
#2019-04-08|1051.10
#2019-04-09|1055.66
#2019-04-10|1058.32
#2019-04-11|1051.85
#2019-04-12|1055.42
#2019-04-15|1059.90
#2019-04-16|1062.33
#2019-04-17|1068.32
#2019-04-18|1064.28
#2019-04-19|1060.65
#2019-04-22|1051.46
#2019-04-23|1048.66
#2019-04-24|1047.97
#2019-04-25|1042.67
#2019-04-26|1043.94
#2019-04-29|1045.79
#2019-04-30|1041.88
#2019-05-01|1041.88
#2019-05-02|1041.90
#2019-05-03|1047.93
#2019-05-06|1022.18
#2019-05-07|1027.97
#2019-05-08|1015.98
#2019-05-09| 998.28
#2019-05-10|1001.04
#2019-05-13| 982.81
#2019-05-14| 978.04
#2019-05-15| 973.95
#2019-05-16| 969.03
#2019-05-17| 962.35
#2019-05-20| 981.06
#2019-05-21| 977.36
#2019-05-22| 975.47
#2019-05-23| 964.64
#2019-05-24| 978.37
#2019-05-27| 984.95
#2019-05-28| 982.28
#2019-05-29| 977.25
#2019-05-30| 982.05
#2019-05-31| 987.16
#2019-06-03| 997.04
#2019-06-04| 991.46
#2019-06-05| 991.98
#2019-06-06| 986.04
#2019-06-07| 985.78
#2019-06-10| 997.54
#2019-06-11|1007.37
#2019-06-12|1004.79
#2019-06-13|1003.64
#2019-06-14|1000.58
#2019-06-17| 996.05
#2019-06-18|1000.30
#2019-06-19|1017.58
#2019-06-20|1032.57
#2019-06-21|1027.80
#2019-06-24|1028.49
#2019-06-25|1024.41
#2019-06-26|1028.13
#2019-06-27|1037.00
#2019-06-28|1034.93
#2019-07-01|1045.13
#2019-07-02|1049.03
#2019-07-03|1046.59
#2019-07-04|1049.63
#2019-07-05|1044.02
#2019-07-08|1027.08
#2019-07-09|1025.13
#2019-07-10|1024.87
#2019-07-11|1030.97
#2019-07-12|1024.35
#2019-07-15|1027.84
#2019-07-16|1034.49
#2019-07-17|1029.72
#2019-07-18|1019.35
#2019-07-19|1019.99
#2019-07-22|1015.50
#2019-07-23|1018.00
#2019-07-24|1014.93
#2019-07-25|1011.66
#2019-07-26|1011.72
#2019-07-29|1002.48
#2019-07-30| 998.48
#2019-07-31|1001.11
#2019-08-01| 991.24
#2019-08-02| 974.22
#2019-08-05| 946.59
#2019-08-06| 948.34
#2019-08-07| 944.34
#2019-08-08| 953.32
#2019-08-09| 953.26
#2019-08-12| 955.12
#2019-08-13| 930.07
#2019-08-14| 940.49
#2019-08-15| 936.48
#2019-08-16| 943.18
#2019-08-19| 950.41
#2019-08-20| 950.24
#2019-08-21| 946.90
#2019-08-22| 940.22
#2019-08-23| 945.09
#2019-08-26| 935.56
#2019-08-27| 945.02
#2019-08-28| 943.24
#2019-08-29| 943.45
#2019-08-30| 957.76
#2019-09-02| 958.94
#2019-09-03| 941.34
#2019-09-04| 949.34
#2019-09-05| 961.92
#2019-09-06| 971.26
#2019-09-09| 974.74
#2019-09-10| 972.39
#2019-09-11| 979.22
#2019-09-12| 986.13
#2019-09-13| 991.72
#2019-09-16| 985.34
#2019-09-17| 971.48
#2019-09-18| 976.82
#2019-09-19| 970.83
#2019-09-20|1000.53
#2019-09-23|1011.55
#2019-09-24|1003.66
#2019-09-25| 991.65
#2019-09-26| 998.64
#2019-09-27| 993.36
#2019-09-30| 989.90
#2019-10-01| 987.81
#2019-10-02| 984.79
#2019-10-03| 982.35
#2019-10-04| 980.07
#2019-10-07| 978.08
#2019-10-08| 978.92
#2019-10-09| 979.04
#2019-10-10| 979.68
#2019-10-11| 989.02
#2019-10-14| 999.91
#2019-10-15|1000.42
#2019-10-16|1001.02
#2019-10-17|1012.60
#2019-10-18|1018.85
#2019-10-21|1019.08
#2019-10-22|1023.42
#2019-10-23|1021.05
#2019-10-24|1025.73
#2019-10-25|1022.57
#2019-10-28|1025.07
#2019-10-29|1029.66
#2019-10-30|1031.74
#2019-10-31|1033.20
#2019-11-01|1040.19
#2019-11-04|1058.64
#2019-11-05|1064.35
#2019-11-06|1061.40
#2019-11-07|1063.91
#2019-11-08|1058.55
#2019-11-11|1039.30
#2019-11-12|1045.98
#2019-11-13|1031.80
#2019-11-14|1028.56
#2019-11-15|1032.94
#2019-11-18|1036.89
#2019-11-19|1047.64
#2019-11-20|1044.14
#2019-11-21|1039.68
#2019-11-22|1037.54
#2019-11-25|1044.18
#2019-11-26|1041.24
#2019-11-27|1043.93
#2019-11-28|1042.81
#2019-11-29|1029.64
#2019-12-02|1031.58
#2019-12-03|1030.51
#2019-12-04|1023.55
#2019-12-05|1031.60
#2019-12-06|1038.20
#2019-12-09|1039.83
#2019-12-10|1034.51
#2019-12-11|1042.35
#2019-12-12|1048.78
#2019-12-13|1060.75
#2019-12-16|1059.93
#2019-12-17|1067.50
#2019-12-18|1072.89
#2019-12-19|1070.66
#2019-12-20|1066.85
#2019-12-23|1069.92
#2019-12-24|1065.71
#2019-12-25|1066.65
#2019-12-26|1065.42
#2019-12-27|1073.46
#2019-12-30|1078.20
#2019-12-31|1077.05
#2020-01-01|1078.30
#2020-01-02|1091.24
#2020-01-03|1086.42
#2020-01-06|1067.73
#2020-01-07|1067.62
#2020-01-08|1054.28
#2020-01-09|1078.25
#2020-01-10|1086.51
#2020-01-13|1094.19
#2020-01-14|1096.70
#2020-01-15|1095.76
#2020-01-16|1095.64
#2020-01-17|1103.05
#2020-01-20|1101.95
#2020-01-21|1087.23
#2020-01-22|1090.36
#2020-01-23|1087.31
#2020-01-24|1091.20
#2020-01-27|1085.69
#2020-01-28|1079.96
#2020-01-29|1075.30
#2020-01-30|1031.63
#2020-01-31|1026.95
#2020-02-03|1018.91
#2020-02-04|1038.06
#2020-02-05|1042.56
#2020-02-06|1053.81
#2020-02-07|1042.22
#2020-02-10|1037.28
#2020-02-11|1045.22
#2020-02-12|1053.65
#2020-02-13|1050.39
#2020-02-14|1050.36
#2020-02-17|1049.58
#2020-02-18|1040.62
#2020-02-19|1046.80
#2020-02-20|1037.51
#2020-02-21|1029.79
#2020-02-24|1007.06
#2020-02-25|1009.26
#2020-02-26| 993.18
#2020-02-27| 995.23
#2020-02-28| 968.63
#2020-03-02| 972.40
#2020-03-03| 981.55
#2020-03-04| 985.12
#2020-03-05| 993.92
#2020-03-06| 974.99
#2020-03-09| 934.76
#2020-03-10| 942.00
#2020-03-11| 934.11
#2020-03-12| 870.95
#2020-03-13| 870.00
#2020-03-16| 814.93
#2020-03-17| 803.48
#2020-03-18| 775.67
#2020-03-19| 735.22
#2020-03-20| 790.39
#2020-03-23| 720.76
#2020-03-24| 742.05
#2020-03-25| 773.85
#2020-03-26| 789.44
#2020-03-27| 791.04
#2020-03-30| 776.34
#2020-03-31| 793.43
#2020-04-01| 782.17
#2020-04-02| 783.33
#2020-04-03| 775.69
#2020-04-06| 784.69
#2020-04-07| 819.09
#2020-04-08| 821.37
#2020-04-09| 831.11
#2020-04-10| 832.82
#2020-04-13| 834.99
#2020-04-14| 846.45
#2020-04-15| 851.91
#2020-04-16| 843.49
#2020-04-17| 862.78
#2020-04-20| 864.52
#2020-04-21| 842.89
#2020-04-22| 855.55
#2020-04-23| 858.88
#2020-04-24| 849.99
#2020-04-27| 864.29
#2020-04-28| 871.46
#2020-04-29| 879.74
#2020-04-30| 897.01
#2020-05-01| 897.01
#2020-05-04| 863.75
#2020-05-05| 861.62
#2020-05-06| 865.14
#2020-05-07| 864.69
#2020-05-08| 874.18
#2020-05-11| 888.00
#2020-05-12| 878.77
#2020-05-13| 889.84
#2020-05-14| 878.33
#2020-05-15| 878.58
#2020-05-18| 855.68
#2020-05-19| 867.97
#2020-05-20| 874.05
#2020-05-21| 875.75
#2020-05-22| 859.05
#2020-05-25| 863.28
#2020-05-26| 875.37
#2020-05-27| 879.80
#2020-05-28| 882.44
#2020-05-29| 891.47
#2020-06-01| 906.20
#2020-06-02| 915.37
#2020-06-03| 929.22
#2020-06-04| 928.47
#2020-06-05| 935.93
#2020-06-08| 938.61
#2020-06-09| 939.37
#2020-06-10| 941.19
#2020-06-11| 924.38
#2020-06-12| 924.34
#2020-06-15| 907.15
#2020-06-16| 923.86
#2020-06-17| 922.67
#2020-06-18| 926.12
#2020-06-19| 930.08
#2020-06-22| 931.18
#2020-06-23| 939.63
#2020-06-24| 946.63
#2020-06-25| 941.40
#2020-06-26| 943.85
#2020-06-29| 939.24
#2020-06-30| 945.66
#2020-07-01| 946.42
#2020-07-02| 961.84
#2020-07-03| 971.93
#2020-07-06| 994.91
#2020-07-07| 989.46
#2020-07-08| 989.28
#2020-07-09| 991.11
#2020-07-10| 975.55
#2020-07-13| 985.48
#2020-07-14| 972.41
#2020-07-15| 970.67
#2020-07-16| 966.72
#2020-07-17| 973.45
#2020-07-20| 983.95
#2020-07-21| 991.27
#2020-07-22| 987.67
#2020-07-23| 985.01
#2020-07-24| 966.45
#2020-07-27| 971.10
#2020-07-28| 977.36
#2020-07-29| 981.87
#2020-07-30| 985.10
#2020-07-31| 987.28
#2020-08-03| 983.84
#2020-08-04| 989.88
#2020-08-05| 999.58
#2020-08-06|1000.51
#2020-08-07|1002.45
#2020-08-10|1001.40
#2020-08-11|1002.79
#2020-08-12|1000.74
#2020-08-13|1004.71
#2020-08-14|1002.81
#2020-08-17|1013.15
#2020-08-18|1014.97
#2020-08-19|1003.80
#2020-08-20| 988.23
#2020-08-21| 999.33
#2020-08-24|1009.90
#2020-08-25|1009.19
#2020-08-26|1002.86
#2020-08-27|1003.02
#2020-08-28|1003.17
#2020-08-31| 981.16
#2020-09-01| 992.81
#2020-09-02| 997.85
#2020-09-03| 998.10
#2020-09-04| 989.81
#2020-09-07| 983.67
#2020-09-08| 981.30
#2020-09-09| 978.32
#2020-09-10| 980.92
#2020-09-11| 981.08
#2020-09-14| 991.95
#2020-09-15| 993.05
#2020-09-16|1000.65
#2020-09-17| 993.76
#2020-09-18|1000.15
#2020-09-21| 981.43
#2020-09-22| 965.11
#2020-09-23| 962.03
#2020-09-24| 939.20
#2020-09-25| 948.91
#2020-09-28| 958.86
#2020-09-29| 957.96
#2020-09-30| 965.48
#2020-10-01| 978.39
#2020-10-02| 977.83
#2020-10-05| 975.89
#2020-10-06| 989.92
#2020-10-07| 992.03
#2020-10-08| 997.82
#2020-10-09| 995.10
#2020-10-12| 996.92
#2020-10-13| 995.14
#2020-10-14| 992.34
#2020-10-15| 982.29
#2020-10-16| 983.91
#2020-10-19| 983.84
#2020-10-20| 990.96
#2020-10-21| 993.98
#2020-10-22| 992.45
#2020-10-23| 991.73
#2020-10-26| 987.20
#2020-10-27| 998.72
#2020-10-28| 989.07
#2020-10-29| 984.46
#2020-10-30| 984.89
#2020-11-02| 985.42
#2020-11-03| 992.28
#2020-11-04| 998.29
#2020-11-05|1025.76
#2020-11-06|1027.95
#2020-11-09|1039.65
#2020-11-10|1065.93
#2020-11-11|1083.76
#2020-11-12|1077.48
#2020-11-13|1074.79
#2020-11-16|1078.83
#2020-11-17|1090.08
#2020-11-18|1099.60
#2020-11-19|1086.59
#2020-11-20|1092.57
#2020-11-23|1101.73
#2020-11-24|1101.06
#2020-11-25|1088.25
#2020-11-26|1093.20
#2020-11-27|1095.43
#2020-11-30|1081.23
#2020-12-01|1101.46
#2020-12-02|1107.65
#2020-12-03|1117.75
#2020-12-04|1126.96
#2020-12-07|1128.99
#2020-12-08|1131.04
#2020-12-09|1134.57
#2020-12-10|1130.60
#2020-12-11|1130.26
#2020-12-14|1134.22
#2020-12-15|1133.73
#2020-12-16|1147.27
#2020-12-17|1149.04
#2020-12-18|1149.26
#2020-12-21|1128.17
#2020-12-22|1126.28
#2020-12-23|1130.83
#2020-12-24|1137.16
#2020-12-25|1138.19
#2020-12-28|1145.25
#2020-12-29|1150.52
#2020-12-30|1164.49
#2020-12-31|1169.05
#2021-01-01|1172.80
#2021-01-04|1178.68
#2021-01-05|1183.97
#2021-01-06|1191.26
#2021-01-07|1201.49
#2021-01-08|1220.98
#2021-01-11|1215.94
#2021-01-12|1214.42
#2021-01-13|1220.04
#2021-01-14|1220.50
#2021-01-15|1203.16
#2021-01-18|1194.87
#2021-01-19|1213.68
#2021-01-20|1218.30
#2021-01-21|1217.51
#2021-01-22|1201.70
#2021-01-25|1193.26
#2021-01-26|1185.68
#2021-01-27|1175.78
#2021-01-28|1158.54
#2021-01-29|1139.85
#2021-02-01|1171.91
#2021-02-02|1204.85
#2021-02-03|1203.28
#2021-02-04|1200.52
#2021-02-05|1199.96
#2021-02-08|1217.75
#2021-02-09|1227.25
#2021-02-10|1226.44
#2021-02-11|1224.85
#2021-02-12|1224.49
#2021-02-15|1225.90
#2021-02-16|1232.73
#2021-02-17|1237.24
#2021-02-18|1228.72
#2021-02-19|1228.72
#2021-02-22|1220.91
#2021-02-23|1229.51
#2021-02-24|1230.86
#2021-02-25|1244.83
#2021-02-26|1199.80
#2021-03-01|1221.09
#2021-03-02|1236.96
#2021-03-03|1257.66
#2021-03-04|1249.51
#2021-03-05|1235.03
#2021-03-08|1228.51
#2021-03-09|1231.99
#2021-03-10|1245.72
#2021-03-11|1251.58
#2021-03-12|1244.28
#2021-03-15|1234.88
#2021-03-16|1238.68
#2021-03-17|1227.44
#2021-03-18|1226.26
#2021-03-19|1221.57
#2021-03-22|1233.32
#2021-03-23|1227.63
#2021-03-24|1212.98
#2021-03-25|1206.03
#2021-03-26|1225.06
#2021-03-29|1234.87
#2021-03-30|1240.53
#2021-03-31|1236.68
#2021-04-01|1248.87
#2021-04-02|1249.97
#2021-04-05|1238.31
#2021-04-06|1251.39
#2021-04-07|1254.21
#2021-04-08|1263.83
#2021-04-09|1258.67
#2021-04-12|1230.18
#2021-04-13|1231.35
#2021-04-14|1241.16
#2021-04-15|1243.40
#2021-04-16|1265.08
#2021-04-19|1262.13
#2021-04-20|1259.72
#2021-04-21|1262.81
#2021-04-22|1257.30
#2021-04-23|1250.55
#2021-04-26|1268.52
#2021-04-27|1276.28
#2021-04-28|1284.64
#2021-04-29|1290.98
#2021-04-30|1275.98
#2021-05-03|1288.98
#2021-05-04|1281.47
#2021-05-05|1278.09
#2021-05-06|1290.98
#2021-05-07|1287.87
#2021-05-10|1310.34
#2021-05-11|1296.25
#2021-05-12|1263.73
#2021-05-13|1246.81
#2021-05-14|1260.79
#2021-05-17|1254.28
#2021-05-18|1287.65
#2021-05-19|1290.21
#2021-05-20|1286.80
#2021-05-21|1302.05
#2021-05-24|1305.23
#2021-05-25|1315.40
#2021-05-26|1324.87
#2021-05-27|1344.11
#2021-05-28|1355.95
#2021-05-31|1362.94
#2021-06-01|1367.98
#2021-06-02|1373.60
#2021-06-03|1387.20
#2021-06-04|1383.32
#2021-06-07|1389.51
#2021-06-08|1390.57
#2021-06-09|1382.14
#2021-06-10|1387.17
#2021-06-11|1399.05
#2021-06-14|1392.97
#2021-06-15|1410.30
#2021-06-16|1397.66
#2021-06-17|1389.80
#2021-06-18|1399.77
#2021-06-21|1403.36
#2021-06-22|1407.08
#2021-06-23|1391.47
#2021-06-24|1412.69
#2021-06-25|1432.58
#2021-06-28|1442.84
#2021-06-29|1440.57
#2021-06-30|1456.05
#2021-07-01|1470.25
#2021-07-02|1457.78
#2021-07-05|1469.66
#2021-07-06|1472.30
#2021-07-07|1454.36
#2021-07-08|1450.92
#2021-07-09|1422.96
#2021-07-12|1433.33
#2021-07-13|1418.13
#2021-07-14|1397.87
#2021-07-15|1421.59
#2021-07-16|1440.08
#2021-07-19|1434.11
#2021-07-20|1421.97
#2021-07-21|1405.97
#2021-07-22|1412.65
#2021-07-23|1408.96
#2021-07-26|1378.80
#2021-07-27|1351.18
#2021-07-28|1357.51
#2021-07-29|1384.08
#2021-07-30|1361.05
#2021-08-02|1395.90
#2021-08-03|1411.85
#2021-08-04|1414.21
#2021-08-05|1400.17
#2021-08-06|1402.50
#2021-08-09|1399.75
#2021-08-10|1389.11
#2021-08-11|1378.67
#2021-08-12|1387.31
#2021-08-13|1374.56
#2021-08-16|1367.81
#2021-08-17|1360.71
#2021-08-18|1385.31
#2021-08-19|1364.09
#2021-08-20|1358.32
#2021-08-23|1380.19
#2021-08-24|1387.10
#2021-08-25|1400.48
#2021-08-26|1392.38
#2021-08-27|1403.99
#2021-08-30|1425.73
#2021-08-31|1445.12
#2021-09-01|1440.16
#2021-09-02|1449.10
#2021-09-03|1454.68
#2021-09-06|1449.72
#2021-09-07|1461.49
#2021-09-08|1452.17
#2021-09-09|1452.64
#2021-09-10|1466.48
#2021-09-13|1463.15
#2021-09-14|1454.17
#2021-09-15|1455.35
#2021-09-16|1450.06
#2021-09-17|1450.27
#2021-09-20|1429.34
#2021-09-21|1437.02
#2021-09-22|1427.27
#2021-09-23|1445.80
#2021-09-24|1453.57
#2021-09-27|1442.13
#2021-09-28|1427.90
#2021-09-29|1414.29
#2021-09-30|1409.71
#2021-10-01|1381.13
#2021-10-04|1366.60
#2021-10-05|1372.70
#2021-10-06|1349.85
#2021-10-07|1373.78
#2021-10-08|1367.57
#2021-10-11|1365.85
#2021-10-12|1347.51
#2021-10-13|1355.82
#2021-10-14|1368.93
#2021-10-15|1371.32
#2021-10-18|1371.68
#2021-10-19|1367.45
#2021-10-20|1361.24
#2021-10-21|1353.31
#2021-10-22|1341.16
#2021-10-25|1339.54
#2021-10-26|1347.00
#2021-10-27|1345.95
#2021-10-28|1338.78
#2021-10-29|1348.03
#2021-11-01|1353.96
#2021-11-02|1355.93
#2021-11-03|1378.39
#2021-11-04|1380.14
#2021-11-05|1386.37
#2021-11-08|1418.02
#2021-11-09|1416.78
#2021-11-10|1405.38
#2021-11-11|1383.84
#2021-11-12|1397.00
#2021-11-15|1395.69
#2021-11-16|1400.97
#2021-11-17|1400.32
#2021-11-18|1393.48
#2021-11-19|1385.28
#2021-11-22|1382.95
#2021-11-23|1383.42
#2021-11-24|1379.76
#2021-11-25|1383.07
#2021-11-26|1340.95
#2021-11-29|1334.55
#2021-11-30|1339.40
#2021-12-01|1345.72
#2021-12-02|1366.31
#2021-12-03|1363.60
#2021-12-06|1363.85
#2021-12-07|1381.97
#2021-12-08|1396.88
#2021-12-09|1413.07
#2021-12-10|1407.61
#2021-12-13|1403.44
#2021-12-14|1385.25
#2021-12-15|1386.16
#2021-12-16|1392.09
#2021-12-17|1384.05
#2021-12-20|1362.15
#2021-12-21|1383.09
#2021-12-22|1387.19
#2021-12-23|1401.99
#2021-12-24|1399.48
#2021-12-27|1402.90
#2021-12-28|1425.33
#2021-12-29|1424.07
#2021-12-30|1418.67
#2021-12-31|1425.15
#2022-01-03|1432.20
#2022-01-04|1434.27
#2022-01-05|1441.23
#2022-01-06|1435.69
#2022-01-07|1442.24
#2022-01-10|1445.39
#2022-01-11|1450.39
#2022-01-12|1449.78
#2022-01-13|1443.65
#2022-01-14|1446.00
#2022-01-17|1440.32
#2022-01-18|1428.03
#2022-01-19|1414.09
#2022-01-20|1417.84
#2022-01-21|1392.16
#2022-01-24|1369.96
#2022-01-25|1354.90
#2022-01-26|1362.76
#2022-01-27|1351.85
#2022-01-28|1348.08
#2022-01-31|1360.61
#2022-02-01|1373.38
#2022-02-02|1373.57
#2022-02-03|1368.11
#2022-02-04|1377.13
#2022-02-07|1385.62
#2022-02-08|1395.24
#2022-02-09|1410.84
#2022-02-10|1419.73
#2022-02-11|1398.29
#2022-02-14|1371.47
#2022-02-15|1395.74
#2022-02-16|1407.97
#2022-02-17|1411.00
#2022-02-18|1423.81
#2022-02-21|1423.54
#2022-02-22|1401.54
#2022-02-23|1410.64
#2022-02-24|1352.07
#2022-02-25|1369.50
#2022-02-28|1377.72
#2022-03-01|1394.50
#2022-03-02|1371.26
#2022-03-03|1366.73
#2022-03-04|1344.80
#2022-03-07|1296.97
#2022-03-08|1276.63
#2022-03-09|1305.21
#2022-03-10|1326.42
#2022-03-11|1323.45
#2022-03-14|1317.10
#2022-03-15|1294.29
#2022-03-16|1308.03
#2022-03-17|1351.45
#2022-03-18|1346.75
#2022-03-21|1330.44
#2022-03-22|1335.50
#2022-03-23|1334.63
#2022-03-24|1331.25
#2022-03-25|1314.41
#2022-03-28|1309.28
#2022-03-29|1317.73
#2022-03-30|1342.69
#2022-03-31|1341.96
#2022-04-01|1354.31
#2022-04-04|1365.43
#2022-04-05|1375.35
#2022-04-06|1362.55
#2022-04-07|1338.06
#2022-04-08|1359.19
#2022-04-11|1343.18
#2022-04-12|1330.26
#2022-04-13|1340.04
#2022-04-14|1343.76
#2022-04-15|1344.59
#2022-04-18|1331.18
#2022-04-19|1323.97
#2022-04-20|1334.78
#2022-04-21|1343.53
#2022-04-22|1339.60
#2022-04-25|1306.48
#2022-04-26|1319.10
#2022-04-27|1316.71
#2022-04-28|1331.57
#2022-04-29|1335.57
#2022-05-02|1331.64
#2022-05-03|1332.26
#2022-05-04|1319.57
#2022-05-05|1320.50
#2022-05-06|1294.18
#2022-05-09|1271.21
#2022-05-10|1274.65
#2022-05-11|1261.49
#2022-05-12|1231.06
#2022-05-13|1243.39
#2022-05-16|1239.04
#2022-05-17|1254.14
#2022-05-18|1265.24
#2022-05-19|1242.30
#2022-05-20|1266.94
#2022-05-23|1282.11
#2022-05-24|1266.69
#2022-05-25|1253.38
#2022-05-26|1254.68
#2022-05-27|1271.50
#2022-05-30|1291.03
#2022-05-31|1291.39
#2022-06-01|1291.93
#2022-06-02|1285.84
#2022-06-03|1278.13
#2022-06-06|1270.15
#2022-06-07|1262.14
#2022-06-08|1264.37
#2022-06-09|1253.41
#2022-06-10|1244.68
#2022-06-13|1207.72
#2022-06-14|1213.23
#2022-06-15|1209.65
#2022-06-16|1183.44
#2022-06-17|1173.39
#2022-06-20|1167.20
#2022-06-21|1180.11
#2022-06-22|1153.03
#2022-06-23|1155.35
#2022-06-24|1170.38
#2022-06-27|1192.74
#2022-06-28|1192.72
#2022-06-29|1166.82
#2022-06-30|1153.11
#2022-07-01|1149.28
#2022-07-04|1154.60
#2022-07-05|1144.92
#2022-07-06|1141.37
#2022-07-07|1154.12
#2022-07-08|1168.47
#2022-07-11|1167.16
#2022-07-12|1146.61
#2022-07-13|1153.93
#2022-07-14|1158.66
#2022-07-15|1155.75
#2022-07-18|1172.50
#2022-07-19|1182.77
#2022-07-20|1177.55
#2022-07-21|1189.34
#2022-07-22|1190.40
#2022-07-25|1190.73
#2022-07-26|1187.88
#2022-07-27|1198.39
#2022-07-28|1204.13
#2022-07-29|1216.53
#2022-08-01|1223.87
#2022-08-02|1218.27
#2022-08-03|1215.17
#2022-08-04|1213.61
#2022-08-05|1229.83
#2022-08-08|1231.49
#2022-08-09|1233.66
#2022-08-10|1226.58
#2022-08-11|1238.51
#2022-08-12|1242.20
#2022-08-15|1235.62
#2022-08-16|1243.02
#2022-08-17|1252.41
#2022-08-18|1254.72
#2022-08-19|1253.83
#2022-08-22|1226.98
#2022-08-23|1224.19
#2022-08-24|1224.57
#2022-08-25|1229.78
#2022-08-26|1236.35
#2022-08-29|1220.70
#2022-08-30|1234.72
#2022-08-31|1233.57
#2022-09-01|1227.97
#2022-09-02|1220.05
#2022-09-05|1217.07
#2022-09-06|1220.35
#2022-09-07|1221.67
#2022-09-08|1228.10
#2022-09-09|1230.95
#2022-09-12|1241.34
#2022-09-13|1252.00
#2022-09-14|1238.49
#2022-09-15|1239.98
#2022-09-16|1215.39
#2022-09-19|1205.43
#2022-09-20|1217.38
#2022-09-21|1194.40
#2022-09-22|1185.09
#2022-09-23|1168.15
#2022-09-26|1141.38
#2022-09-27|1144.30
#2022-09-28|1125.93
#2022-09-29|1115.20
#2022-09-30|1120.88
#2022-10-03|1099.73
#2022-10-04|1123.29
#2022-10-05|1135.57
#2022-10-06|1136.46
#2022-10-07|1127.25
#2022-10-10|1111.72
#2022-10-11|1097.49
#2022-10-12|1091.45
#2022-10-13|1075.41
#2022-10-14|1085.05
#2022-10-17|1080.26
#2022-10-18|1096.19
#2022-10-19|1089.34
#2022-10-20|1083.03
#2022-10-21|1076.84
#2022-10-24|1070.90
#2022-10-25|1076.54
#2022-10-26|1082.51
#2022-10-27|1094.83
#2022-10-28|1083.36
#2022-10-31|1087.00
#2022-11-01|1107.92
#2022-11-02|1108.35
#2022-11-03|1102.40
#2022-11-04|1126.39
#2022-11-07|1145.67
#2022-11-08|1147.81
#2022-11-09|1153.76
#2022-11-10|1139.84
#2022-11-11|1173.13
#2022-11-14|1190.20
#2022-11-15|1201.13
#2022-11-16|1188.98
#2022-11-17|1182.25
#2022-11-18|1176.10
#2022-11-21|1166.37
#2022-11-22|1172.84
#2022-11-23|1171.67
#2022-11-24|1188.99
#2022-11-25|1189.33
#2022-11-28|1188.39
#2022-11-29|1199.34
#2022-11-30|1219.83
#2022-12-01|1227.29
#2022-12-02|1219.22
#2022-12-05|1221.09
#2022-12-06|1209.64
#2022-12-07|1205.37
#2022-12-08|1214.95
#2022-12-09|1221.95
#2022-12-12|1213.73
#2022-12-13|1214.25
#2022-12-14|1222.28
#2022-12-15|1211.64
#2022-12-16|1211.02
#2022-12-19|1206.77
#2022-12-20|1203.02
#2022-12-21|1195.32
#2022-12-22|1202.31
#2022-12-23|1181.36
#2022-12-26|1187.50
#2022-12-27|1196.93
#2022-12-28|1195.53
#2022-12-29|1192.26
#2022-12-30|1193.36
#2023-01-02|1193.09
#2023-01-03|1193.99
#2023-01-04|1192.75
#2023-01-05|1203.29
#2023-01-06|1202.78
#2023-01-09|1219.85
#2023-01-10|1214.74
#2023-01-11|1212.66
#2023-01-12|1216.00
#2023-01-13|1224.92
#2023-01-16|1222.91
#2023-01-17|1225.02
#2023-01-18|1234.75
#2023-01-19|1227.84
#2023-01-20|1224.78
#2023-01-23|1218.70
#2023-01-24|1212.25
#2023-01-25|1202.52
#2023-01-26|1205.21
#2023-01-27|1182.14
#2023-01-30|1187.47
#2023-01-31|1185.73
#2023-02-01|1174.37
#2023-02-02|1162.96
#2023-02-03|1168.28
#2023-02-06|1148.72
#2023-02-07|1153.09
#2023-02-08|1168.83
#2023-02-09|1164.81
#2023-02-10|1159.00
#2023-02-13|1149.75
#2023-02-14|1152.63
#2023-02-15|1145.09
#2023-02-16|1151.79
#2023-02-17|1152.78
#2023-02-20|1161.18
#2023-02-21|1163.00
#2023-02-22|1145.41
#2023-02-23|1144.74
#2023-02-24|1136.17
#2023-02-27|1125.44
#2023-02-28|1133.52
#2023-03-01|1143.28
#2023-03-02|1151.01
#2023-03-03|1167.44
#2023-03-06|1174.28
#2023-03-07|1176.20
#2023-03-08|1170.62
#2023-03-09|1163.72
#2023-03-10|1149.57
#2023-03-13|1150.15
#2023-03-14|1126.75
#2023-03-15|1143.82
#2023-03-16|1136.16
#2023-03-17|1151.79
#2023-03-20|1142.51
#2023-03-21|1147.00
#2023-03-22|1149.02
#2023-03-23|1155.02
#2023-03-24|1149.73
#2023-03-27|1142.53
#2023-03-28|1137.41
#2023-03-29|1145.93
#2023-03-30|1145.77
#2023-03-31|1144.74
#2023-04-03|1143.68
#2023-04-04|1143.36
#2023-04-05|1151.15
#2023-04-06|1152.00
#2023-04-07|1154.03
#2023-04-10|1157.71
#2023-04-11|1161.12
#2023-04-12|1166.28
#2023-04-13|1165.46
#2023-04-14|1170.83
#2023-04-17|1173.10
#2023-04-18|1166.19
#2023-04-19|1155.86
#2023-04-20|1158.98
#2023-04-21|1153.20
#2023-04-24|1159.14
#2023-04-25|1152.55
#2023-04-26|1157.59
#2023-04-27|1160.56
#2023-04-28|1173.48
#2023-05-01|1173.49
#2023-05-02|1171.58
#2023-05-03|1163.60
#2023-05-04|1174.25
#2023-05-05|1177.50
#2023-05-08|1181.92
#2023-05-09|1176.90
#2023-05-10|1181.27
#2023-05-11|1176.77
#2023-05-12|1165.48
#2023-05-15|1165.78
#2023-05-16|1163.96
#2023-05-17|1158.34
#2023-05-18|1154.14
#2023-05-19|1152.56
#2023-05-22|1166.90
#2023-05-23|1167.58
#2023-05-24|1157.21
#2023-05-25|1151.88
#2023-05-26|1157.10
#2023-05-29|1164.01
#2023-05-30|1157.68
#2023-05-31|1153.54
#2023-06-01|1155.50
#2023-06-02|1166.37
#2023-06-05|1164.85
#2023-06-06|1168.99
#2023-06-07|1174.36
#2023-06-08|1175.61
#2023-06-09|1178.12
#2023-06-12|1178.80
#2023-06-13|1186.98
#2023-06-14|1193.57
#2023-06-15|1198.10
#2023-06-16|1208.54
#2023-06-19|1196.98
#2023-06-20|1193.61
#2023-06-21|1187.61
#2023-06-22|1183.86
#2023-06-23|1169.41
#2023-06-26|1173.11
#2023-06-27|1174.42
#2023-06-28|1179.17
#2023-06-29|1175.13
#2023-06-30|1166.82
#2023-07-03|1178.14
#2023-07-04|1172.22
#2023-07-05|1172.70
#2023-07-06|1164.74
#2023-07-07|1148.17
#2023-07-10|1147.10
#2023-07-11|1159.17
#2023-07-12|1159.05
#2023-07-13|1157.52
#2023-07-14|1168.31
#2023-07-17|1169.35
#2023-07-18|1171.29
#2023-07-19|1174.97
#2023-07-20|1173.77
#2023-07-21|1173.55
#2023-07-24|1172.16
#2023-07-25|1178.55
#2023-07-26|1184.12
#2023-07-27|1188.03
#2023-07-28|1191.41
#2023-07-31|1197.73
#2023-08-01|1192.46
#2023-08-02|1179.49
#2023-08-03|1177.15
#2023-08-04|1176.11
#2023-08-07|1177.62
#2023-08-08|1168.68
#2023-08-09|1172.83
#2023-08-10|1165.93
#2023-08-11|1158.87
#2023-08-14|1146.95
#2023-08-15|1144.60
#2023-08-16|1141.69
#2023-08-17|1140.58
#2023-08-18|1139.87
#2023-08-21|1141.15
#2023-08-22|1148.92
#2023-08-23|1145.51
#2023-08-24|1151.63
#2023-08-25|1143.09
#2023-08-28|1147.93
#2023-08-29|1160.86
#2023-08-30|1163.20
#2023-08-31|1152.39
#2023-09-01|1157.08
#2023-09-04|1168.86
#2023-09-05|1165.50
#2023-09-06|1160.93
#2023-09-07|1164.44
#2023-09-08|1173.03
#2023-09-11|1179.90
#2023-09-12|1174.93
#2023-09-13|1174.67
#2023-09-14|1179.99
#2023-09-15|1183.36
#2023-09-18|1175.40
#2023-09-19|1174.38
#2023-09-20|1168.88
#2023-09-21|1163.40
#2023-09-22|1169.66
#2023-09-25|1169.98
#2023-09-26|1160.11
#2023-09-27|1164.26
#2023-09-28|1155.56
#2023-09-29|1160.16
#2023-10-02|1161.70
#2023-10-03|1154.65
#2023-10-04|1145.63
#2023-10-05|1154.96
#2023-10-06|1158.48
#2023-10-09|1150.62
#2023-10-10|1154.58
#2023-10-11|1161.40
#2023-10-12|1166.72
#2023-10-13|1159.13
#2023-10-16|1151.44
#2023-10-17|1149.70
#2023-10-18|1142.58
#2023-10-19|1135.95
#2023-10-20|1124.19
#2023-10-23|1111.74
#2023-10-24|1111.13
#2023-10-25|1110.65
#2023-10-26|1095.51
#2023-10-27|1103.88
#2023-10-30|1111.00
#2023-10-31|1106.41
#2023-11-01|1092.78
#2023-11-02|1106.90
#2023-11-03|1118.36
#2023-11-06|1134.01
#2023-11-07|1128.31
#2023-11-08|1133.01
#2023-11-09|1131.04
#2023-11-10|1127.37
#2023-11-13|1129.11
#2023-11-14|1130.06
#2023-11-15|1150.55
#2023-11-16|1152.15
#2023-11-17|1158.73
#2023-11-20|1156.51
#2023-11-21|1161.80
#2023-11-22|1155.72
#2023-11-23|1153.80
#2023-11-24|1155.07
#2023-11-27|1152.51
#2023-11-28|1167.57
#2023-11-29|1167.85
#2023-11-30|1168.95
#2023-12-01|1172.76
#2023-12-04|1193.99
#2023-12-05|1207.33
#2023-12-06|1212.46
#2023-12-07|1212.53
#2023-12-08|1212.44
#2023-12-11|1216.11
#2023-12-12|1213.04
#2023-12-13|1212.93
#2023-12-14|1225.77
#2023-12-15|1247.97
#2023-12-18|1248.72
#2023-12-19|1245.91
#2023-12-20|1231.51
#2023-12-21|1237.28
#2023-12-22|1246.26
#2023-12-25|1241.77
#2023-12-26|1252.42
#2023-12-27|1261.46
#2023-12-28|1267.01
#2023-12-29|1269.61
#2024-01-01|1272.35
#2024-01-02|1269.03
#2024-01-03|1263.46
#2024-01-04|1273.45
#2024-01-05|1275.38
#2024-01-08|1264.60
#2024-01-09|1257.16
#2024-01-10|1252.01
#2024-01-11|1251.69
#2024-01-12|1260.06
#2024-01-15|1261.40
#2024-01-16|1249.14
#2024-01-17|1222.10
#2024-01-18|1220.91
#2024-01-19|1227.59
#2024-01-22|1225.22
#2024-01-23|1212.15
#2024-01-24|1220.21
#2024-01-25|1218.68
#2024-01-26|1218.08
#2024-01-29|1240.28
#2024-01-30|1227.67
#2024-01-31|1221.80
#2024-02-01|1224.79
#2024-02-02|1228.31
#2024-02-05|1218.22
#2024-02-06|1231.24
#2024-02-07|1234.27
#2024-02-08|1226.67
#2024-02-09|1226.25
#2024-02-12|1220.43
#2024-02-13|1221.10
#2024-02-14|1221.84
#2024-02-15|1222.12
#2024-02-16|1239.96
#2024-02-19|1241.42
#2024-02-20|1248.01
#2024-02-21|1244.48
#2024-02-22|1261.30
#2024-02-23|1260.29
#2024-02-26|1261.94
#2024-02-27|1261.77
#2024-02-28|1248.54
#2024-02-29|1265.19
#2024-03-01|1273.80
#2024-03-04|1280.99
#2024-03-05|1270.47
#2024-03-06|1270.71
#2024-03-07|1279.22
#2024-03-08|1287.06
#2024-03-11|1285.91
#2024-03-12|1281.12
#2024-03-13|1257.30
#2024-03-14|1273.26
#2024-03-15|1257.65
#2024-03-18|1254.06
#2024-03-19|1241.08
#2024-03-20|1239.47
#2024-03-21|1265.29
#2024-03-22|1262.58
#2024-03-25|1265.44
#2024-03-26|1269.69
#2024-03-27|1271.30
#2024-03-28|1281.35
#2024-03-29|1281.72
#2024-04-01|1294.50
#2024-04-02|1301.97
#2024-04-03|1294.97
#2024-04-04|1292.95
#2024-04-05|1290.78
#2024-04-08|1298.57
#2024-04-09|1302.23
#2024-04-10|1306.96
#2024-04-11|1301.84
#2024-04-12|1290.01
#2024-04-15|1275.40
#2024-04-16|1255.61
#2024-04-17|1260.43
#2024-04-18|1260.99
#2024-04-19|1251.36
#2024-04-22|1266.20
#2024-04-23|1271.21
#2024-04-24|1282.61
#2024-04-25|1284.43
#2024-04-26|1291.60
#2024-04-29|1302.22
#2024-04-30|1301.45
#2024-05-01|1301.41
#2024-05-02|1304.59
#2024-05-03|1305.05
#2024-05-06|1299.14
#2024-05-07|1292.65
#2024-05-08|1290.04
#2024-05-09|1270.90
#2024-05-10|1286.54
#2024-05-13|1306.65
#2024-05-14|1318.63
#2024-05-15|1319.13
#2024-05-16|1334.13
#2024-05-17|1337.85
#2024-05-20|1337.94
#2024-05-21|1340.61
#2024-05-22|1348.36
#2024-05-23|1363.49
#2024-05-24|1366.12
#2024-05-27|1380.18
#2024-05-28|1378.13
#2024-05-29|1361.72
#2024-05-30|1345.81
#2024-05-31|1346.19
#2024-06-03|1394.41
#2024-06-04|1300.52
#2024-06-05|1329.77
#2024-06-06|1346.58
#2024-06-07|1362.71
#2024-06-10|1364.72
#2024-06-11|1348.41
#2024-06-12|1348.99
#2024-06-13|1362.37
#2024-06-14|1373.06
#2024-06-17|1371.33
#2024-06-18|1377.10
#2024-06-19|1372.83
#2024-06-20|1376.50
#2024-06-21|1369.23
#2024-06-24|1367.46
#2024-06-25|1375.41
#2024-06-26|1373.22
#2024-06-27|1373.68
#2024-06-28|1377.13
#2024-07-01|1377.39
#2024-07-02|1373.37
#2024-07-03|1380.89
#2024-07-04|1384.83
#2024-07-05|1385.88
#2024-07-08|1379.14
#2024-07-09|1385.23
#2024-07-10|1387.97
#2024-07-11|1395.55
#2024-07-12|1391.92
#2024-07-15|1388.24
#2024-07-16|1381.60
#2024-07-17|1381.84
#2024-07-18|1372.12
#2024-07-19|1349.79
#2024-07-22|1344.82
#2024-07-23|1346.42
#2024-07-24|1342.88
#2024-07-25|1343.97
#2024-07-26|1359.75
#2024-07-29|1366.20
#2024-07-30|1368.29
#2024-07-31|1384.78
#2024-08-01|1391.85
#2024-08-02|1359.04
#2024-08-05|1305.74
#2024-08-06|1315.97
#2024-08-07|1342.79
#2024-08-08|1323.35
#2024-08-09|1337.63
#2024-08-12|1344.51
#2024-08-13|1336.04
#2024-08-14|1336.18
#2024-08-15|1336.33
#2024-08-16|1356.32
#2024-08-19|1363.83
#2024-08-20|1371.19
#2024-08-21|1375.93
#2024-08-22|1381.67
#2024-08-23|1378.13
#2024-08-26|1385.62
#2024-08-27|1382.45
#2024-08-28|1374.20
#2024-08-29|1371.06
#2024-08-30|1378.78
#2024-09-02|1373.46
#2024-09-03|1371.42
#2024-09-04|1358.93
#2024-09-05|1360.81
#2024-09-06|1359.11
#2024-09-09|1346.88
#2024-09-10|1351.54
#2024-09-11|1350.63
#2024-09-12|1375.74
#2024-09-13|1382.15
#2024-09-16|1387.79
#2024-09-17|1387.50
#2024-09-18|1381.02
#2024-09-19|1387.31
#2024-09-20|1399.63
#2024-09-23|1407.53
#2024-09-24|1419.24
#2024-09-25|1429.44
#2024-09-26|1433.84
#2024-09-27|1452.91
#2024-09-30|1439.98
#2024-10-01|1439.91
#2024-10-02|1447.46
#2024-10-03|1418.09
#2024-10-04|1397.25
#2024-10-07|1389.57
#2024-10-08|1392.63
#2024-10-09|1379.90
#2024-10-10|1381.40
#2024-10-11|1374.05
#2024-10-14|1381.00
#2024-10-15|1378.95
#2024-10-16|1377.22
#2024-10-17|1369.73
#2024-10-18|1378.68
#2024-10-21|1373.85
#2024-10-22|1359.51
#2024-10-23|1351.61
#2024-10-24|1347.51
#2024-10-25|1338.18
#2024-10-28|1348.18
#2024-10-29|1351.83
#2024-10-30|1356.78
#2024-10-31|1358.82
#2024-11-01|1367.21
#2024-11-04|1357.07
#2024-11-05|1366.86
#2024-11-06|1372.83
#2024-11-07|1362.85
#2024-11-08|1357.85
#2024-11-11|1339.50
#2024-11-12|1315.81
#2024-11-13|1301.62
#2024-11-14|1290.52
#2024-11-15|1296.51
#2024-11-18|1299.87
#2024-11-19|1309.32
#2024-11-20|1308.17
#2024-11-21|1279.87
#2024-11-22|1294.90
#2024-11-25|1313.81
#2024-11-26|1295.88
#2024-11-27|1299.92
#2024-11-28|1290.79
#2024-11-29|1295.78
#2024-12-02|1305.73
#2024-12-03|1325.46
#2024-12-04|1328.18
#2024-12-05|1323.74
#2024-12-06|1329.37
#2024-12-09|1338.40
#2024-12-10|1332.81
#2024-12-11|1335.49
#2024-12-12|1330.00
#2024-12-13|1334.75
#2024-12-16|1329.27
#2024-12-17|1311.75
#2024-12-18|1309.18
#2024-12-19|1288.98
#2024-12-20|1272.54
#2024-12-23|1281.39
#2024-12-24|1283.92
#2024-12-25|1283.49
#2024-12-26|1285.64
#2024-12-27|1280.89
#2024-12-30|1280.08
#2024-12-31|1281.40
#2025-01-01|1285.96
#2025-01-02|1289.41
#2025-01-03|1278.91
#2025-01-06|1264.18
#2025-01-07|1276.83
#2025-01-08|1265.89
#2025-01-09|1242.83
#2025-01-10|1227.58
#2025-01-13|1185.08
#2025-01-14|1204.33
#2025-01-15|1203.77
#2025-01-16|1216.13
#2025-01-17|1225.28
#2025-01-20|1231.30
#2025-01-21|1220.80
#2025-01-22|1224.84
#2025-01-23|1228.99
#2025-01-24|1224.04
#2025-01-27|1213.11
#2025-01-28|1205.81
#2025-01-29|1215.04
#2025-01-30|1213.87
#2025-01-31|1228.56
#2025-02-03|1178.76
#2025-02-04|1195.42
#2025-02-05|1203.54
#2025-02-06|1203.27
#2025-02-07|1204.61
#2025-02-10|1193.97
#2025-02-11|1187.14
#2025-02-12|1192.61
#2025-02-13|1195.84
#2025-02-14|1182.48
#2025-02-17|1190.75
#2025-02-18|1183.52
#2025-02-19|1188.09
#2025-02-20|1196.06
#2025-02-21|1197.90
#2025-02-24|1190.61
#2025-02-25|1181.54
#2025-02-26|1185.63
#2025-02-27|1175.44
#2025-02-28|1157.83
#2025-03-03|1160.89
#2025-03-04|1158.13
#2025-03-05|1184.79
#2025-03-06|1191.08
#2025-03-07|1194.65
#2025-03-10|1184.47
#2025-03-11|1182.84
#2025-03-12|1181.27
#2025-03-13|1177.83
#2025-03-14|1181.32
#2025-03-17|1195.11
#2025-03-18|1214.83
#2025-03-19|1218.98
#2025-03-20|1225.08
#2025-03-21|1225.75
#2025-03-24|1234.93
#2025-03-25|1226.83
#2025-03-26|1233.15
#2025-03-27|1237.88
#2025-03-28|1228.20
#2025-03-31|1212.53
#2025-04-01|1212.11
#2025-04-02|1216.41
#2025-04-03|1218.62
#2025-04-04|1197.04
#2025-04-07|1113.26
#2025-04-08|1113.18
#2025-04-09|1088.39
#2025-04-10|1116.82
#2025-04-11|1150.51
#2025-04-14|1159.38
#2025-04-15|1187.35
#2025-04-16|1182.10
#2025-04-17|1187.93
#2025-04-18|1189.61
#2025-04-21|1192.22
#2025-04-22|1192.68
#2025-04-23|1206.93
#2025-04-24|1204.76
#2025-04-25|1192.95
#2025-04-28|1210.58
#2025-04-29|1215.04
#2025-04-30|1217.33
#2025-05-01|1217.29
#2025-05-02|1237.67
#2025-05-05|1266.20
#2025-05-06|1257.15
#2025-05-07|1255.30
#2025-05-08|1239.35
#2025-05-09|1246.99
#2025-05-12|1281.98
#2025-05-13|1288.38
#2025-05-14|1302.16
#2025-05-15|1311.60
#2025-05-16|1328.26
#2025-05-19|1324.46
#2025-05-20|1311.83
#2025-05-21|1323.00
#2025-05-22|1319.94
#2025-05-23|1330.49
#2025-05-26|1332.93
#2025-05-27|1325.39
#2025-05-28|1326.95
#2025-05-29|1327.25
#2025-05-30|1318.75
#2025-06-02|1317.05
#2025-06-03|1316.04
#2025-06-04|1318.12
#2025-06-05|1320.59
#2025-06-06|1326.81
#2025-06-09|1331.35
#2025-06-10|1337.70
#2025-06-11|1341.80
#2025-06-12|1329.62
#2025-06-13|1319.59
#2025-06-16|1330.84
#2025-06-17|1327.00
#2025-06-18|1323.10
#2025-06-19|1304.35
#2025-06-20|1311.96
#2025-06-23|1306.84
#2025-06-24|1335.30
#2025-06-25|1342.82
#2025-06-26|1357.71
#2025-06-27|1370.97
#2025-06-30|1358.74
#2025-07-01|1371.97
#2025-07-02|1375.02
#2025-07-03|1391.89
#2025-07-04|1386.10
#2025-07-07|1369.49
#2025-07-08|1374.14
#2025-07-09|1376.83
#2025-07-10|1382.10
#2025-07-11|1377.17
#2025-07-14|1375.44
#2025-07-15|1385.03
#2025-07-16|1383.21
#2025-07-17|1386.80
#2025-07-18|1386.27
#2025-07-21|1394.44
#2025-07-22|1385.29
#2025-07-23|1396.30
#2025-07-24|1395.29
#2025-07-25|1384.59
#2025-07-28|1381.53
#2025-07-29|1383.95
#2025-07-30|1391.90
#2025-07-31|1383.12
#2025-08-01|1380.45
#2025-08-04|1394.21
#2025-08-05|1400.58
#2025-08-06|1396.90
#2025-08-07|1406.24
#2025-08-08|1397.45
#2025-08-11|1402.71
#2025-08-12|1401.13
#2025-08-13|1417.86
#2025-08-14|1412.75
#2025-08-15|1415.06
#2025-08-18|1431.87
#2025-08-19|1426.08
#2025-08-20|1415.51
#2025-08-21|1419.48
#2025-08-22|1411.86
#2025-08-25|1421.31
#2025-08-26|1408.20
#2025-08-27|1415.39
#2025-08-28|1407.55
#2025-08-29|1404.20
#2025-09-01|1406.20
#2025-09-02|1400.76
#2025-09-03|1401.81
#2025-09-04|1401.08
#2025-09-05|1413.45
#2025-09-08|1420.05
#2025-09-09|1436.24
#2025-09-10|1454.15
#2025-09-11|1447.82
#2025-09-12|1459.25
#2025-09-15|1456.73
#2025-09-16|1471.06
#2025-09-17|1478.87
#2025-09-18|1488.02
#2025-09-19|1488.70
#2025-09-22|1489.90
#2025-09-23|1477.59
#2025-09-24|1471.54
#2025-09-25|1464.86
#2025-09-26|1439.70
#2025-09-29|1439.89
#2025-09-30|1445.61
#2025-10-01|1456.49
#2025-10-02|1465.36
#2025-10-03|1484.47
#2025-10-06|1481.22
#2025-10-07|1492.01
#2025-10-08|1484.57
#2025-10-09|1494.42
#2025-10-10|1492.64
#2025-10-13|1493.14
#2025-10-14|1474.41
#2025-10-15|1505.91
#2025-10-16|1515.94
#2025-10-17|1500.48
#2025-10-20|1512.49
#2025-10-21|1516.48
#2025-10-22|1515.80
#2025-10-23|1509.89
#2025-10-24|1509.40
#2025-10-27|1526.56
#2025-10-28|1527.68
#2025-10-29|1534.85
#2025-10-30|1526.04
#2025-10-31|1517.97
#2025-11-03|1513.60
#2025-11-04|1498.61
#2025-11-05|1495.47
#2025-11-06|1497.71
#2025-11-07|1491.48
#2025-11-10|1499.07
#2025-11-11|1502.60
#2025-11-12|1513.33
#2025-11-13|1520.46
#2025-11-14|1499.51
#2025-11-17|1501.74
#2025-11-18|1482.64
#2025-11-19|1480.67
#2025-11-20|1496.48
#2025-11-21|1457.62
#2025-11-24|1456.88
#2025-11-25|1459.86
#2025-11-26|1483.78
#2025-11-27|1483.65
#2025-11-28|1481.13
#2025-12-01|1488.91
#2025-12-02|1491.32
#2025-12-03|1485.90
#2025-12-04|1491.54
#2025-12-05|1494.72
#2025-12-08|1480.01
#2025-12-09|1478.59
#2025-12-10|1473.70
#2025-12-11|1469.24
#2025-12-12|1486.23
#2025-12-15|1476.68
#2025-12-16|1454.83
#2025-12-17|1454.09
#2025-12-18|1448.47
#2025-12-19|1471.43
#2025-12-22|1487.08
#2025-12-23|1487.77
#2025-12-24|1489.08
#2025-12-25|1488.91
#2025-12-26|1489.62
#2025-12-29|1484.51
#2025-12-30|1486.18
#2025-12-31|1489.28
#2026-01-01|1494.53
#2026-01-02|1508.83
#2026-01-05|1516.64
#2026-01-06|1530.10
#2026-01-07|1537.83
#2026-01-08|1516.55
#2026-01-09|1514.45
#2026-01-12|1524.98
#2026-01-13|1515.78
#2026-01-14|1525.71
#2026-01-15|1526.86
#2026-01-16|1532.11
#2026-01-19|1531.74
#2026-01-20|1521.34
#2026-01-21|1507.08
#2026-01-22|1543.71
#2026-01-23|1525.43
#2026-01-26|1521.10
#2026-01-27|1538.16
#2026-01-28|1570.32
#2026-01-29|1561.21
#2026-01-30|1545.07
#2026-02-02|1521.71
#2026-02-03|1573.75
#2026-02-04|1585.52
#2026-02-05|1564.31
#2026-02-06|1556.62
#2026-02-09|1582.80
#2026-02-10|1591.14
#2026-02-11|1608.87
#2026-02-12|1615.28
#2026-02-13|1600.83
#2026-02-16|1608.87
#2026-02-17|1617.81
#2026-02-18|1623.57
#2026-02-19|1608.63
#2026-02-20|1617.48
#2026-02-23|1643.35
#2026-02-24|1656.02
#2026-02-25|1683.40
#2026-02-26|1690.16
#2026-02-27|1682.75
#2026-03-02|1653.67
#2026-03-03|1623.15
#2026-03-04|1554.91
#2026-03-05|1600.55
#2026-03-06|1594.72
#2026-03-09|1523.12
#2026-03-10|1564.79
#2026-03-11|1592.88
#2026-03-12|1571.09
#2026-03-13|1535.43
#2026-03-16|1533.65
#2026-03-17|1561.48
#2026-03-18|1585.68
#2026-03-19|1547.03
#2026-03-20|1544.18
#2026-03-23|1479.90
#2026-03-24|1508.20
#2026-03-25|1567.56
#2026-03-26|1550.25
#2026-03-27|1525.68
#2026-03-30|1498.40
#2026-03-31|1467.07
#2026-04-01|1523.99
#2026-04-02|1517.28
#2026-04-03|1516.96
#2026-04-06|1527.81
#2026-04-07|1548.08
#2026-04-08|1641.85