Table Data - Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA50LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 260.07 |
| 2001-04-02 | 254.83 |
| 2001-04-03 | 251.78 |
| 2001-04-04 | 246.65 |
| 2001-04-05 | 246.29 |
| 2001-04-06 | 248.47 |
| 2001-04-09 | 243.30 |
| 2001-04-10 | 240.00 |
| 2001-04-11 | 242.51 |
| 2001-04-12 | 247.59 |
| 2001-04-13 | . |
| 2001-04-16 | 245.41 |
| 2001-04-17 | 244.97 |
| 2001-04-18 | 248.54 |
| 2001-04-19 | 251.77 |
| 2001-04-20 | 251.49 |
| 2001-04-23 | 253.47 |
| 2001-04-24 | 253.12 |
| 2001-04-25 | 249.95 |
| 2001-04-26 | 247.81 |
| 2001-04-27 | 244.87 |
| 2001-04-30 | 244.30 |
| 2001-05-01 | 244.36 |
| 2001-05-02 | 247.78 |
| 2001-05-03 | 248.89 |
| 2001-05-04 | 244.92 |
| 2001-05-07 | 243.04 |
| 2001-05-08 | 240.76 |
| 2001-05-09 | 243.03 |
| 2001-05-10 | 240.88 |
| 2001-05-11 | 240.53 |
| 2001-05-14 | 238.82 |
| 2001-05-15 | 240.70 |
| 2001-05-16 | 240.45 |
| 2001-05-17 | 246.27 |
| 2001-05-18 | 247.42 |
| 2001-05-21 | 244.02 |
| 2001-05-22 | 245.26 |
| 2001-05-23 | 251.95 |
| 2001-05-24 | 254.03 |
| 2001-05-25 | 253.27 |
| 2001-05-28 | . |
| 2001-05-29 | 251.73 |
| 2001-05-30 | 250.53 |
| 2001-05-31 | 248.06 |
| 2001-06-01 | 246.10 |
| 2001-06-04 | 246.16 |
| 2001-06-05 | 247.21 |
| 2001-06-06 | 249.70 |
| 2001-06-07 | 251.27 |
| 2001-06-08 | 254.49 |
| 2001-06-11 | 254.47 |
| 2001-06-12 | 253.88 |
| 2001-06-13 | 251.99 |
| 2001-06-14 | 245.82 |
| 2001-06-15 | 246.27 |
| 2001-06-18 | 244.66 |
| 2001-06-19 | 243.38 |
| 2001-06-20 | 242.95 |
| 2001-06-21 | 244.72 |
| 2001-06-22 | 243.36 |
| 2001-06-25 | 244.05 |
| 2001-06-26 | 241.14 |
| 2001-06-27 | 241.94 |
| 2001-06-28 | 239.64 |
| 2001-06-29 | 242.28 |
| 2001-07-02 | 240.92 |
| 2001-07-03 | 240.43 |
| 2001-07-04 | . |
| 2001-07-05 | 237.77 |
| 2001-07-06 | 237.33 |
| 2001-07-09 | 234.00 |
| 2001-07-10 | 232.88 |
| 2001-07-11 | 226.65 |
| 2001-07-12 | 228.38 |
| 2001-07-13 | 222.89 |
| 2001-07-16 | 219.97 |
| 2001-07-17 | 218.80 |
| 2001-07-18 | 215.89 |
| 2001-07-19 | 214.74 |
| 2001-07-20 | 215.26 |
| 2001-07-23 | 213.22 |
| 2001-07-24 | 211.74 |
| 2001-07-25 | 213.38 |
| 2001-07-26 | 217.93 |
| 2001-07-27 | 219.55 |
| 2001-07-30 | 218.36 |
| 2001-07-31 | 220.72 |
| 2001-08-01 | 221.94 |
| 2001-08-02 | 224.79 |
| 2001-08-03 | 224.63 |
| 2001-08-06 | 222.62 |
| 2001-08-07 | 222.56 |
| 2001-08-08 | 223.96 |
| 2001-08-09 | 218.90 |
| 2001-08-10 | 218.23 |
| 2001-08-13 | 218.41 |
| 2001-08-14 | 221.35 |
| 2001-08-15 | 223.74 |
| 2001-08-16 | 223.96 |
| 2001-08-17 | 223.45 |
| 2001-08-20 | 220.02 |
| 2001-08-21 | 220.46 |
| 2001-08-22 | 216.96 |
| 2001-08-23 | 215.71 |
| 2001-08-24 | 213.83 |
| 2001-08-27 | 216.45 |
| 2001-08-28 | 215.13 |
| 2001-08-29 | 214.76 |
| 2001-08-30 | 214.65 |
| 2001-08-31 | 211.91 |
| 2001-09-03 | . |
| 2001-09-04 | 213.36 |
| 2001-09-05 | 211.19 |
| 2001-09-06 | 209.81 |
| 2001-09-07 | 207.66 |
| 2001-09-10 | 206.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 174.25 |
| 2001-09-18 | 175.33 |
| 2001-09-19 | 176.59 |
| 2001-09-20 | 172.65 |
| 2001-09-21 | 167.19 |
| 2001-09-24 | 169.48 |
| 2001-09-25 | 166.94 |
| 2001-09-26 | 168.88 |
| 2001-09-27 | 171.44 |
| 2001-09-28 | 176.03 |
| 2001-10-01 | 175.04 |
| 2001-10-02 | 173.13 |
| 2001-10-03 | 173.27 |
| 2001-10-04 | 176.95 |
| 2001-10-05 | 177.64 |
| 2001-10-08 | 173.35 |
| 2001-10-09 | 177.22 |
| 2001-10-10 | 177.47 |
| 2001-10-11 | 181.77 |
| 2001-10-12 | 181.66 |
| 2001-10-15 | 180.83 |
| 2001-10-16 | 181.88 |
| 2001-10-17 | 183.23 |
| 2001-10-18 | 180.32 |
| 2001-10-19 | 181.04 |
| 2001-10-22 | 182.31 |
| 2001-10-23 | 183.19 |
| 2001-10-24 | 186.33 |
| 2001-10-25 | 185.97 |
| 2001-10-26 | 185.55 |
| 2001-10-29 | 185.50 |
| 2001-10-30 | 183.23 |
| 2001-10-31 | 182.83 |
| 2001-11-01 | 183.95 |
| 2001-11-02 | 183.77 |
| 2001-11-05 | 186.04 |
| 2001-11-06 | 186.51 |
| 2001-11-07 | 187.49 |
| 2001-11-08 | 189.45 |
| 2001-11-09 | 190.15 |
| 2001-11-12 | 193.19 |
| 2001-11-13 | 192.14 |
| 2001-11-14 | 195.97 |
| 2001-11-15 | 199.83 |
| 2001-11-16 | 201.38 |
| 2001-11-19 | 203.17 |
| 2001-11-20 | 200.44 |
| 2001-11-21 | 202.13 |
| 2001-11-22 | . |
| 2001-11-23 | 206.02 |
| 2001-11-26 | 210.32 |
| 2001-11-27 | 208.75 |
| 2001-11-28 | 201.75 |
| 2001-11-29 | 201.86 |
| 2001-11-30 | 202.48 |
| 2001-12-03 | 206.04 |
| 2001-12-04 | 208.22 |
| 2001-12-05 | 213.80 |
| 2001-12-06 | 216.83 |
| 2001-12-07 | 220.62 |
| 2001-12-10 | 217.78 |
| 2001-12-11 | 215.50 |
| 2001-12-12 | 218.49 |
| 2001-12-13 | 215.99 |
| 2001-12-14 | 216.42 |
| 2001-12-17 | 212.54 |
| 2001-12-18 | 208.23 |
| 2001-12-19 | 206.40 |
| 2001-12-20 | 209.65 |
| 2001-12-21 | 204.72 |
| 2001-12-24 | 204.71 |
| 2001-12-25 | . |
| 2001-12-26 | 208.51 |
| 2001-12-27 | 207.82 |
| 2001-12-28 | 210.89 |
| 2001-12-31 | 214.46 |
| 2002-01-01 | . |
| 2002-01-02 | 214.42 |
| 2002-01-03 | 214.04 |
| 2002-01-04 | 217.84 |
| 2002-01-07 | 222.16 |
| 2002-01-08 | 220.49 |
| 2002-01-09 | 220.99 |
| 2002-01-10 | 221.21 |
| 2002-01-11 | 218.54 |
| 2002-01-14 | 219.20 |
| 2002-01-15 | 216.23 |
| 2002-01-16 | 213.94 |
| 2002-01-17 | 215.23 |
| 2002-01-18 | 215.79 |
| 2002-01-21 | . |
| 2002-01-22 | 218.03 |
| 2002-01-23 | 220.39 |
| 2002-01-24 | 223.23 |
| 2002-01-25 | 227.56 |
| 2002-01-28 | 231.15 |
| 2002-01-29 | 229.79 |
| 2002-01-30 | 226.03 |
| 2002-01-31 | 228.57 |
| 2002-02-01 | 226.60 |
| 2002-02-04 | 224.79 |
| 2002-02-05 | 225.56 |
| 2002-02-06 | 225.99 |
| 2002-02-07 | 224.48 |
| 2002-02-08 | 226.95 |
| 2002-02-11 | 227.69 |
| 2002-02-12 | 227.87 |
| 2002-02-13 | 227.75 |
| 2002-02-14 | 233.30 |
| 2002-02-15 | 236.66 |
| 2002-02-18 | . |
| 2002-02-19 | 240.98 |
| 2002-02-20 | 237.88 |
| 2002-02-21 | 236.24 |
| 2002-02-22 | 233.98 |
| 2002-02-25 | 230.44 |
| 2002-02-26 | 232.50 |
| 2002-02-27 | 237.69 |
| 2002-02-28 | 238.18 |
| 2002-03-01 | 239.69 |
| 2002-03-04 | 244.38 |
| 2002-03-05 | 246.26 |
| 2002-03-06 | 247.14 |
| 2002-03-07 | 248.52 |
| 2002-03-08 | 250.61 |
| 2002-03-11 | 254.13 |
| 2002-03-12 | 259.46 |
| 2002-03-13 | 258.69 |
| 2002-03-14 | 258.86 |
| 2002-03-15 | 258.98 |
| 2002-03-18 | 261.10 |
| 2002-03-19 | 261.98 |
| 2002-03-20 | 262.65 |
| 2002-03-21 | 263.44 |
| 2002-03-22 | 266.12 |
| 2002-03-25 | 265.63 |
| 2002-03-26 | 264.97 |
| 2002-03-27 | 266.81 |
| 2002-03-28 | 269.42 |
| 2002-03-29 | . |
| 2002-04-01 | 265.71 |
| 2002-04-02 | 268.38 |
| 2002-04-03 | 270.38 |
| 2002-04-04 | 270.09 |
| 2002-04-05 | 271.07 |
| 2002-04-08 | 269.65 |
| 2002-04-09 | 264.63 |
| 2002-04-10 | 260.37 |
| 2002-04-11 | 263.07 |
| 2002-04-12 | 265.00 |
| 2002-04-15 | 269.38 |
| 2002-04-16 | 270.85 |
| 2002-04-17 | 279.24 |
| 2002-04-18 | 279.08 |
| 2002-04-19 | 280.79 |
| 2002-04-22 | 281.67 |
| 2002-04-23 | 279.78 |
| 2002-04-24 | 276.96 |
| 2002-04-25 | 270.55 |
| 2002-04-26 | 271.10 |
| 2002-04-29 | 265.99 |
| 2002-04-30 | 264.20 |
| 2002-05-01 | 264.20 |
| 2002-05-02 | 265.18 |
| 2002-05-03 | 267.33 |
| 2002-05-06 | 260.79 |
| 2002-05-07 | 262.02 |
| 2002-05-08 | 265.27 |
| 2002-05-09 | 266.08 |
| 2002-05-10 | 262.53 |
| 2002-05-13 | 262.12 |
| 2002-05-14 | 265.50 |
| 2002-05-15 | 270.94 |
| 2002-05-16 | 270.54 |
| 2002-05-17 | 274.35 |
| 2002-05-20 | 270.14 |
| 2002-05-21 | 263.64 |
| 2002-05-22 | 266.19 |
| 2002-05-23 | 263.18 |
| 2002-05-24 | 265.36 |
| 2002-05-27 | . |
| 2002-05-28 | 264.30 |
| 2002-05-29 | 261.57 |
| 2002-05-30 | 259.29 |
| 2002-05-31 | 255.86 |
| 2002-06-03 | 255.96 |
| 2002-06-04 | 257.45 |
| 2002-06-05 | 260.47 |
| 2002-06-06 | 262.48 |
| 2002-06-07 | 259.61 |
| 2002-06-10 | 263.00 |
| 2002-06-11 | 263.77 |
| 2002-06-12 | 265.14 |
| 2002-06-13 | 267.73 |
| 2002-06-14 | 263.24 |
| 2002-06-17 | 260.77 |
| 2002-06-18 | 260.22 |
| 2002-06-19 | 252.48 |
| 2002-06-20 | 253.22 |
| 2002-06-21 | 252.47 |
| 2002-06-24 | 247.84 |
| 2002-06-25 | 241.14 |
| 2002-06-26 | 230.87 |
| 2002-06-27 | 234.78 |
| 2002-06-28 | 242.99 |
| 2002-07-01 | 241.44 |
| 2002-07-02 | 242.14 |
| 2002-07-03 | 244.54 |
| 2002-07-04 | . |
| 2002-07-05 | 252.30 |
| 2002-07-08 | 252.22 |
| 2002-07-09 | 254.43 |
| 2002-07-10 | 251.28 |
| 2002-07-11 | 246.78 |
| 2002-07-12 | 252.37 |
| 2002-07-15 | 252.07 |
| 2002-07-16 | 248.74 |
| 2002-07-17 | 247.26 |
| 2002-07-18 | 247.56 |
| 2002-07-19 | 245.66 |
| 2002-07-22 | 238.46 |
| 2002-07-23 | 244.03 |
| 2002-07-24 | 237.80 |
| 2002-07-25 | 238.34 |
| 2002-07-26 | 230.86 |
| 2002-07-29 | 231.65 |
| 2002-07-30 | 239.86 |
| 2002-07-31 | 240.20 |
| 2002-08-01 | 238.00 |
| 2002-08-02 | 235.34 |
| 2002-08-05 | 227.38 |
| 2002-08-06 | 223.95 |
| 2002-08-07 | 227.26 |
| 2002-08-08 | 225.66 |
| 2002-08-09 | 227.65 |
| 2002-08-12 | 227.93 |
| 2002-08-13 | 231.10 |
| 2002-08-14 | 233.86 |
| 2002-08-15 | 234.50 |
| 2002-08-16 | 236.55 |
| 2002-08-19 | 235.44 |
| 2002-08-20 | 237.63 |
| 2002-08-21 | 239.90 |
| 2002-08-22 | 242.01 |
| 2002-08-23 | 240.03 |
| 2002-08-26 | 239.41 |
| 2002-08-27 | 238.27 |
| 2002-08-28 | 237.28 |
| 2002-08-29 | 236.72 |
| 2002-08-30 | 238.28 |
| 2002-09-02 | . |
| 2002-09-03 | 234.04 |
| 2002-09-04 | 232.49 |
| 2002-09-05 | 232.31 |
| 2002-09-06 | 227.97 |
| 2002-09-09 | 227.00 |
| 2002-09-10 | 230.84 |
| 2002-09-11 | 231.77 |
| 2002-09-12 | 234.68 |
| 2002-09-13 | 230.31 |
| 2002-09-16 | 225.59 |
| 2002-09-17 | 232.15 |
| 2002-09-18 | 226.91 |
| 2002-09-19 | 226.62 |
| 2002-09-20 | 226.02 |
| 2002-09-23 | 220.79 |
| 2002-09-24 | 217.85 |
| 2002-09-25 | 212.87 |
| 2002-09-26 | 211.79 |
| 2002-09-27 | 212.32 |
| 2002-09-30 | 207.57 |
| 2002-10-01 | 209.05 |
| 2002-10-02 | 208.31 |
| 2002-10-03 | 207.16 |
| 2002-10-04 | 208.34 |
| 2002-10-07 | 202.43 |
| 2002-10-08 | 202.01 |
| 2002-10-09 | 199.19 |
| 2002-10-10 | 194.02 |
| 2002-10-11 | 193.26 |
| 2002-10-14 | 196.07 |
| 2002-10-15 | 200.96 |
| 2002-10-16 | 206.11 |
| 2002-10-17 | 210.70 |
| 2002-10-18 | 216.27 |
| 2002-10-21 | 213.88 |
| 2002-10-22 | 210.81 |
| 2002-10-23 | 217.22 |
| 2002-10-24 | 215.40 |
| 2002-10-25 | 215.62 |
| 2002-10-28 | 219.26 |
| 2002-10-29 | 217.57 |
| 2002-10-30 | 215.72 |
| 2002-10-31 | 218.09 |
| 2002-11-01 | 215.63 |
| 2002-11-04 | 220.77 |
| 2002-11-05 | 221.26 |
| 2002-11-06 | 223.99 |
| 2002-11-07 | 223.85 |
| 2002-11-08 | 225.00 |
| 2002-11-11 | 221.45 |
| 2002-11-12 | 220.56 |
| 2002-11-13 | 218.66 |
| 2002-11-14 | 218.41 |
| 2002-11-15 | 222.81 |
| 2002-11-18 | 221.19 |
| 2002-11-19 | 220.07 |
| 2002-11-20 | 219.61 |
| 2002-11-21 | 220.66 |
| 2002-11-22 | 223.07 |
| 2002-11-25 | 226.05 |
| 2002-11-26 | 227.07 |
| 2002-11-27 | 228.21 |
| 2002-11-28 | . |
| 2002-11-29 | 231.46 |
| 2002-12-02 | 232.80 |
| 2002-12-03 | 234.03 |
| 2002-12-04 | 230.48 |
| 2002-12-05 | 231.73 |
| 2002-12-06 | 231.69 |
| 2002-12-09 | 233.46 |
| 2002-12-10 | 233.35 |
| 2002-12-11 | 232.29 |
| 2002-12-12 | 235.60 |
| 2002-12-13 | 233.13 |
| 2002-12-16 | 230.07 |
| 2002-12-17 | 231.10 |
| 2002-12-18 | 231.38 |
| 2002-12-19 | 231.43 |
| 2002-12-20 | 231.78 |
| 2002-12-23 | 229.32 |
| 2002-12-24 | 227.56 |
| 2002-12-25 | . |
| 2002-12-26 | 227.09 |
| 2002-12-27 | 225.92 |
| 2002-12-30 | 219.84 |
| 2002-12-31 | 220.91 |
| 2003-01-01 | . |
| 2003-01-02 | 223.59 |
| 2003-01-03 | 229.39 |
| 2003-01-06 | 232.86 |
| 2003-01-07 | 233.82 |
| 2003-01-08 | 235.49 |
| 2003-01-09 | 234.76 |
| 2003-01-10 | 235.48 |
| 2003-01-13 | 240.54 |
| 2003-01-14 | 241.09 |
| 2003-01-15 | 242.79 |
| 2003-01-16 | 239.73 |
| 2003-01-17 | 237.11 |
| 2003-01-20 | . |
| 2003-01-21 | 237.43 |
| 2003-01-22 | 238.35 |
| 2003-01-23 | 239.84 |
| 2003-01-24 | 237.88 |
| 2003-01-27 | 232.84 |
| 2003-01-28 | 235.07 |
| 2003-01-29 | 233.87 |
| 2003-01-30 | 234.94 |
| 2003-01-31 | 235.28 |
| 2003-02-03 | 236.19 |
| 2003-02-04 | 238.03 |
| 2003-02-05 | 238.78 |
| 2003-02-06 | 235.34 |
| 2003-02-07 | 232.20 |
| 2003-02-10 | 229.09 |
| 2003-02-11 | 227.06 |
| 2003-02-12 | 228.49 |
| 2003-02-13 | 224.81 |
| 2003-02-14 | 224.62 |
| 2003-02-17 | . |
| 2003-02-18 | 231.01 |
| 2003-02-19 | 230.35 |
| 2003-02-20 | 229.13 |
| 2003-02-21 | 228.92 |
| 2003-02-24 | 231.39 |
| 2003-02-25 | 226.98 |
| 2003-02-26 | 228.41 |
| 2003-02-27 | 227.19 |
| 2003-02-28 | 226.17 |
| 2003-03-03 | 230.16 |
| 2003-03-04 | 228.72 |
| 2003-03-05 | 223.96 |
| 2003-03-06 | 220.92 |
| 2003-03-07 | 217.20 |
| 2003-03-10 | 213.37 |
| 2003-03-11 | 213.76 |
| 2003-03-12 | 218.11 |
| 2003-03-13 | 220.41 |
| 2003-03-14 | 223.33 |
| 2003-03-17 | 217.62 |
| 2003-03-18 | 223.68 |
| 2003-03-19 | 225.46 |
| 2003-03-20 | 230.73 |
| 2003-03-21 | 230.73 |
| 2003-03-24 | 229.79 |
| 2003-03-25 | 228.26 |
| 2003-03-26 | 227.80 |
| 2003-03-27 | 228.06 |
| 2003-03-28 | 228.20 |
| 2003-03-31 | 223.60 |
| 2003-04-01 | 222.93 |
| 2003-04-02 | 225.65 |
| 2003-04-03 | 227.23 |
| 2003-04-04 | 231.28 |
| 2003-04-07 | 236.24 |
| 2003-04-08 | 236.90 |
| 2003-04-09 | 233.61 |
| 2003-04-10 | 235.04 |
| 2003-04-11 | 236.66 |
| 2003-04-14 | 235.48 |
| 2003-04-15 | 235.45 |
| 2003-04-16 | 239.43 |
| 2003-04-17 | 238.48 |
| 2003-04-18 | . |
| 2003-04-21 | 240.47 |
| 2003-04-22 | 236.18 |
| 2003-04-23 | 232.15 |
| 2003-04-24 | 226.80 |
| 2003-04-25 | 219.78 |
| 2003-04-28 | 220.77 |
| 2003-04-29 | 226.96 |
| 2003-04-30 | 224.68 |
| 2003-05-01 | 224.72 |
| 2003-05-02 | 225.75 |
| 2003-05-05 | 228.17 |
| 2003-05-06 | 230.66 |
| 2003-05-07 | 233.73 |
| 2003-05-08 | 232.13 |
| 2003-05-09 | 234.34 |
| 2003-05-12 | 236.75 |
| 2003-05-13 | 235.22 |
| 2003-05-14 | 235.45 |
| 2003-05-15 | 236.36 |
| 2003-05-16 | 234.60 |
| 2003-05-19 | 232.42 |
| 2003-05-20 | 233.83 |
| 2003-05-21 | 234.22 |
| 2003-05-22 | 234.64 |
| 2003-05-23 | 238.34 |
| 2003-05-26 | . |
| 2003-05-27 | 240.77 |
| 2003-05-28 | 242.12 |
| 2003-05-29 | 242.46 |
| 2003-05-30 | 243.96 |
| 2003-06-02 | 246.20 |
| 2003-06-03 | 244.06 |
| 2003-06-04 | 244.56 |
| 2003-06-05 | 245.47 |
| 2003-06-06 | 246.00 |
| 2003-06-09 | 248.12 |
| 2003-06-10 | 247.12 |
| 2003-06-11 | 247.83 |
| 2003-06-12 | 251.37 |
| 2003-06-13 | 253.77 |
| 2003-06-16 | 254.50 |
| 2003-06-17 | 258.40 |
| 2003-06-18 | 259.55 |
| 2003-06-19 | 261.33 |
| 2003-06-20 | 260.82 |
| 2003-06-23 | 258.26 |
| 2003-06-24 | 255.02 |
| 2003-06-25 | 258.82 |
| 2003-06-26 | 257.34 |
| 2003-06-27 | 258.80 |
| 2003-06-30 | 258.12 |
| 2003-07-01 | 260.79 |
| 2003-07-02 | 265.13 |
| 2003-07-03 | 265.56 |
| 2003-07-04 | . |
| 2003-07-07 | 270.20 |
| 2003-07-08 | 271.99 |
| 2003-07-09 | 272.59 |
| 2003-07-10 | 270.88 |
| 2003-07-11 | 270.45 |
| 2003-07-14 | 273.65 |
| 2003-07-15 | 273.54 |
| 2003-07-16 | 275.08 |
| 2003-07-17 | 271.71 |
| 2003-07-18 | 268.24 |
| 2003-07-21 | 265.77 |
| 2003-07-22 | 266.62 |
| 2003-07-23 | 265.74 |
| 2003-07-24 | 270.58 |
| 2003-07-25 | 271.45 |
| 2003-07-28 | 276.34 |
| 2003-07-29 | 275.07 |
| 2003-07-30 | 274.78 |
| 2003-07-31 | 275.43 |
| 2003-08-01 | 279.63 |
| 2003-08-04 | 279.85 |
| 2003-08-05 | 276.03 |
| 2003-08-06 | 271.87 |
| 2003-08-07 | 274.20 |
| 2003-08-08 | 275.22 |
| 2003-08-11 | 277.68 |
| 2003-08-12 | 279.13 |
| 2003-08-13 | 284.33 |
| 2003-08-14 | 286.34 |
| 2003-08-15 | 287.36 |
| 2003-08-18 | 293.02 |
| 2003-08-19 | 294.08 |
| 2003-08-20 | 294.16 |
| 2003-08-21 | 297.49 |
| 2003-08-22 | 297.87 |
| 2003-08-25 | 295.88 |
| 2003-08-26 | 295.12 |
| 2003-08-27 | 297.16 |
| 2003-08-28 | 295.67 |
| 2003-08-29 | 299.86 |
| 2003-09-01 | . |
| 2003-09-02 | 308.18 |
| 2003-09-03 | 307.82 |
| 2003-09-04 | 306.99 |
| 2003-09-05 | 308.05 |
| 2003-09-08 | 307.92 |
| 2003-09-09 | 307.57 |
| 2003-09-10 | 305.30 |
| 2003-09-11 | 306.29 |
| 2003-09-12 | 305.48 |
| 2003-09-15 | 301.54 |
| 2003-09-16 | 305.73 |
| 2003-09-17 | 305.81 |
| 2003-09-18 | 303.53 |
| 2003-09-19 | 303.50 |
| 2003-09-22 | 297.60 |
| 2003-09-23 | 299.81 |
| 2003-09-24 | 304.46 |
| 2003-09-25 | 302.04 |
| 2003-09-26 | 299.68 |
| 2003-09-29 | 300.63 |
| 2003-09-30 | 301.25 |
| 2003-10-01 | 303.56 |
| 2003-10-02 | 307.36 |
| 2003-10-03 | 310.49 |
| 2003-10-06 | 314.74 |
| 2003-10-07 | 316.73 |
| 2003-10-08 | 316.83 |
| 2003-10-09 | 322.64 |
| 2003-10-10 | 327.24 |
| 2003-10-13 | 328.46 |
| 2003-10-14 | 325.68 |
| 2003-10-15 | 327.10 |
| 2003-10-16 | 337.28 |
| 2003-10-17 | 336.27 |
| 2003-10-20 | 339.15 |
| 2003-10-21 | 336.42 |
| 2003-10-22 | 338.91 |
| 2003-10-23 | 330.73 |
| 2003-10-24 | 332.32 |
| 2003-10-27 | 333.68 |
| 2003-10-28 | 338.94 |
| 2003-10-29 | 340.05 |
| 2003-10-30 | 343.75 |
| 2003-10-31 | 346.78 |
| 2003-11-03 | 352.36 |
| 2003-11-04 | 353.38 |
| 2003-11-05 | 357.60 |
| 2003-11-06 | 354.44 |
| 2003-11-07 | 356.83 |
| 2003-11-10 | 357.62 |
| 2003-11-11 | 353.93 |
| 2003-11-12 | 352.02 |
| 2003-11-13 | 355.87 |
| 2003-11-14 | 354.29 |
| 2003-11-17 | 350.13 |
| 2003-11-18 | 348.06 |
| 2003-11-19 | 337.07 |
| 2003-11-20 | 335.57 |
| 2003-11-21 | 337.47 |
| 2003-11-24 | 333.34 |
| 2003-11-25 | 338.14 |
| 2003-11-26 | 342.85 |
| 2003-11-27 | . |
| 2003-11-28 | 348.86 |
| 2003-12-01 | 353.50 |
| 2003-12-02 | 353.96 |
| 2003-12-03 | 352.89 |
| 2003-12-04 | 352.22 |
| 2003-12-05 | 348.31 |
| 2003-12-08 | 349.44 |
| 2003-12-09 | 354.22 |
| 2003-12-10 | 356.91 |
| 2003-12-11 | 358.73 |
| 2003-12-12 | 361.88 |
| 2003-12-15 | 365.04 |
| 2003-12-16 | 361.22 |
| 2003-12-17 | 358.14 |
| 2003-12-18 | 361.22 |
| 2003-12-19 | 364.67 |
| 2003-12-22 | 366.69 |
| 2003-12-23 | 363.75 |
| 2003-12-24 | 363.19 |
| 2003-12-25 | . |
| 2003-12-26 | 364.53 |
| 2003-12-29 | 372.08 |
| 2003-12-30 | 374.11 |
| 2003-12-31 | 375.03 |
| 2004-01-01 | . |
| 2004-01-02 | 382.29 |
| 2004-01-05 | 387.87 |
| 2004-01-06 | 386.61 |
| 2004-01-07 | 389.31 |
| 2004-01-08 | 394.04 |
| 2004-01-09 | 399.89 |
| 2004-01-12 | 399.04 |
| 2004-01-13 | 398.89 |
| 2004-01-14 | 402.29 |
| 2004-01-15 | 396.70 |
| 2004-01-16 | 394.52 |
| 2004-01-19 | . |
| 2004-01-20 | 399.66 |
| 2004-01-21 | 399.05 |
| 2004-01-22 | 396.94 |
| 2004-01-23 | 401.22 |
| 2004-01-26 | 398.76 |
| 2004-01-27 | 405.12 |
| 2004-01-28 | 402.33 |
| 2004-01-29 | 399.89 |
| 2004-01-30 | 399.30 |
| 2004-02-02 | 394.57 |
| 2004-02-03 | 392.61 |
| 2004-02-04 | 395.21 |
| 2004-02-05 | 396.20 |
| 2004-02-06 | 399.96 |
| 2004-02-09 | 406.12 |
| 2004-02-10 | 406.05 |
| 2004-02-11 | 408.62 |
| 2004-02-12 | 409.34 |
| 2004-02-13 | 412.03 |
| 2004-02-16 | . |
| 2004-02-17 | 419.28 |
| 2004-02-18 | 420.89 |
| 2004-02-19 | 418.15 |
| 2004-02-20 | 416.90 |
| 2004-02-23 | 413.22 |
| 2004-02-24 | 408.05 |
| 2004-02-25 | 405.44 |
| 2004-02-26 | 410.20 |
| 2004-02-27 | 415.66 |
| 2004-03-01 | 419.40 |
| 2004-03-02 | 424.19 |
| 2004-03-03 | 422.48 |
| 2004-03-04 | 426.89 |
| 2004-03-05 | 427.47 |
| 2004-03-08 | 426.40 |
| 2004-03-09 | 424.08 |
| 2004-03-10 | 418.52 |
| 2004-03-11 | 416.06 |
| 2004-03-12 | 412.31 |
| 2004-03-15 | 407.94 |
| 2004-03-16 | 405.23 |
| 2004-03-17 | 409.36 |
| 2004-03-18 | 411.97 |
| 2004-03-19 | 413.76 |
| 2004-03-22 | 402.30 |
| 2004-03-23 | 399.71 |
| 2004-03-24 | 400.47 |
| 2004-03-25 | 399.05 |
| 2004-03-26 | 401.25 |
| 2004-03-29 | 406.18 |
| 2004-03-30 | 409.95 |
| 2004-03-31 | 415.74 |
| 2004-04-01 | 419.09 |
| 2004-04-02 | 421.70 |
| 2004-04-05 | 426.04 |
| 2004-04-06 | 427.39 |
| 2004-04-07 | 427.32 |
| 2004-04-08 | 427.27 |
| 2004-04-09 | . |
| 2004-04-12 | 428.75 |
| 2004-04-13 | 432.50 |
| 2004-04-14 | 428.13 |
| 2004-04-15 | 423.11 |
| 2004-04-16 | 423.22 |
| 2004-04-19 | 422.20 |
| 2004-04-20 | 423.13 |
| 2004-04-21 | 421.05 |
| 2004-04-22 | 418.37 |
| 2004-04-23 | 419.35 |
| 2004-04-26 | 412.27 |
| 2004-04-27 | 407.02 |
| 2004-04-28 | 403.21 |
| 2004-04-29 | 388.69 |
| 2004-04-30 | 380.72 |
| 2004-05-03 | 377.31 |
| 2004-05-04 | 383.07 |
| 2004-05-05 | 381.21 |
| 2004-05-06 | 376.38 |
| 2004-05-07 | 375.27 |
| 2004-05-10 | 355.59 |
| 2004-05-11 | 355.88 |
| 2004-05-12 | 363.30 |
| 2004-05-13 | 355.86 |
| 2004-05-14 | 343.87 |
| 2004-05-17 | 326.32 |
| 2004-05-18 | 332.52 |
| 2004-05-19 | 351.54 |
| 2004-05-20 | 346.47 |
| 2004-05-21 | 356.51 |
| 2004-05-24 | 359.23 |
| 2004-05-25 | 355.92 |
| 2004-05-26 | 356.36 |
| 2004-05-27 | 363.23 |
| 2004-05-28 | 363.51 |
| 2004-05-31 | . |
| 2004-06-01 | 363.06 |
| 2004-06-02 | 362.92 |
| 2004-06-03 | 349.23 |
| 2004-06-04 | 351.83 |
| 2004-06-07 | 363.06 |
| 2004-06-08 | 364.86 |
| 2004-06-09 | 364.22 |
| 2004-06-10 | 362.21 |
| 2004-06-11 | . |
| 2004-06-14 | 349.12 |
| 2004-06-15 | 349.44 |
| 2004-06-16 | 348.88 |
| 2004-06-17 | 351.06 |
| 2004-06-18 | 345.46 |
| 2004-06-21 | 345.72 |
| 2004-06-22 | 344.10 |
| 2004-06-23 | 345.65 |
| 2004-06-24 | 353.57 |
| 2004-06-25 | 360.33 |
| 2004-06-28 | 360.34 |
| 2004-06-29 | 362.01 |
| 2004-06-30 | 364.70 |
| 2004-07-01 | 366.96 |
| 2004-07-02 | 362.59 |
| 2004-07-05 | . |
| 2004-07-06 | 365.66 |
| 2004-07-07 | 367.77 |
| 2004-07-08 | 363.53 |
| 2004-07-09 | 368.90 |
| 2004-07-12 | 368.11 |
| 2004-07-13 | 365.68 |
| 2004-07-14 | 359.17 |
| 2004-07-15 | 354.18 |
| 2004-07-16 | 356.41 |
| 2004-07-19 | 357.94 |
| 2004-07-20 | 354.15 |
| 2004-07-21 | 359.95 |
| 2004-07-22 | 357.26 |
| 2004-07-23 | 356.92 |
| 2004-07-26 | 355.45 |
| 2004-07-27 | 355.19 |
| 2004-07-28 | 356.72 |
| 2004-07-29 | 354.15 |
| 2004-07-30 | 356.48 |
| 2004-08-02 | 353.66 |
| 2004-08-03 | 354.32 |
| 2004-08-04 | 352.31 |
| 2004-08-05 | 359.23 |
| 2004-08-06 | 356.93 |
| 2004-08-09 | 358.60 |
| 2004-08-10 | 357.38 |
| 2004-08-11 | 353.65 |
| 2004-08-12 | 354.68 |
| 2004-08-13 | 354.47 |
| 2004-08-16 | 352.40 |
| 2004-08-17 | 352.06 |
| 2004-08-18 | 353.92 |
| 2004-08-19 | 362.22 |
| 2004-08-20 | 362.24 |
| 2004-08-23 | 362.89 |
| 2004-08-24 | 365.90 |
| 2004-08-25 | 368.09 |
| 2004-08-26 | 372.78 |
| 2004-08-27 | 374.07 |
| 2004-08-30 | 376.18 |
| 2004-08-31 | 376.62 |
| 2004-09-01 | 381.44 |
| 2004-09-02 | 382.44 |
| 2004-09-03 | 380.23 |
| 2004-09-06 | . |
| 2004-09-07 | 381.05 |
| 2004-09-08 | 383.37 |
| 2004-09-09 | 385.50 |
| 2004-09-10 | 388.44 |
| 2004-09-13 | 393.12 |
| 2004-09-14 | 393.20 |
| 2004-09-15 | 391.88 |
| 2004-09-16 | 395.85 |
| 2004-09-17 | 397.17 |
| 2004-09-20 | 401.55 |
| 2004-09-21 | 402.12 |
| 2004-09-22 | 399.07 |
| 2004-09-23 | 395.15 |
| 2004-09-24 | 397.32 |
| 2004-09-27 | 395.36 |
| 2004-09-28 | 391.98 |
| 2004-09-29 | 391.56 |
| 2004-09-30 | 396.14 |
| 2004-10-01 | 404.60 |
| 2004-10-04 | 414.90 |
| 2004-10-05 | 413.78 |
| 2004-10-06 | 409.66 |
| 2004-10-07 | 412.24 |
| 2004-10-08 | 412.66 |
| 2004-10-11 | 416.39 |
| 2004-10-12 | 408.05 |
| 2004-10-13 | 405.27 |
| 2004-10-14 | 398.45 |
| 2004-10-15 | 396.84 |
| 2004-10-18 | 398.81 |
| 2004-10-19 | 401.27 |
| 2004-10-20 | 395.10 |
| 2004-10-21 | 391.30 |
| 2004-10-22 | 391.93 |
| 2004-10-25 | 387.37 |
| 2004-10-26 | 387.66 |
| 2004-10-27 | 388.98 |
| 2004-10-28 | 395.73 |
| 2004-10-29 | 395.06 |
| 2004-11-01 | 396.31 |
| 2004-11-02 | 401.31 |
| 2004-11-03 | 405.25 |
| 2004-11-04 | 405.15 |
| 2004-11-05 | 407.32 |
| 2004-11-08 | 406.20 |
| 2004-11-09 | 406.98 |
| 2004-11-10 | 409.53 |
| 2004-11-11 | 409.61 |
| 2004-11-12 | 412.77 |
| 2004-11-15 | 414.65 |
| 2004-11-16 | 414.11 |
| 2004-11-17 | 420.85 |
| 2004-11-18 | 418.17 |
| 2004-11-19 | 416.24 |
| 2004-11-22 | 411.80 |
| 2004-11-23 | 416.69 |
| 2004-11-24 | 420.81 |
| 2004-11-25 | . |
| 2004-11-26 | 419.49 |
| 2004-11-29 | 423.60 |
| 2004-11-30 | 427.72 |
| 2004-12-01 | 428.19 |
| 2004-12-02 | 432.85 |
| 2004-12-03 | 432.34 |
| 2004-12-06 | 435.05 |
| 2004-12-07 | 430.90 |
| 2004-12-08 | 426.49 |
| 2004-12-09 | 424.93 |
| 2004-12-10 | 418.51 |
| 2004-12-13 | 420.44 |
| 2004-12-14 | 423.39 |
| 2004-12-15 | 429.30 |
| 2004-12-16 | 433.77 |
| 2004-12-17 | 432.13 |
| 2004-12-20 | 435.73 |
| 2004-12-21 | 435.28 |
| 2004-12-22 | 435.09 |
| 2004-12-23 | 434.45 |
| 2004-12-24 | . |
| 2004-12-27 | 436.38 |
| 2004-12-28 | 437.51 |
| 2004-12-29 | 444.64 |
| 2004-12-30 | 445.97 |
| 2004-12-31 | 450.65 |
| 2005-01-03 | 450.79 |
| 2005-01-04 | 449.06 |
| 2005-01-05 | 446.88 |
| 2005-01-06 | 442.81 |
| 2005-01-07 | 442.67 |
| 2005-01-10 | 440.68 |
| 2005-01-11 | 444.06 |
| 2005-01-12 | 441.58 |
| 2005-01-13 | 445.67 |
| 2005-01-14 | 445.31 |
| 2005-01-17 | . |
| 2005-01-18 | 453.02 |
| 2005-01-19 | 453.72 |
| 2005-01-20 | 450.20 |
| 2005-01-21 | 449.38 |
| 2005-01-24 | 449.69 |
| 2005-01-25 | 448.74 |
| 2005-01-26 | 454.35 |
| 2005-01-27 | 453.69 |
#2005-01-28| 457.99
#2005-01-31| 463.48
#2005-02-01| 461.47
#2005-02-02| 461.28
#2005-02-03| 464.01
#2005-02-04| 467.22
#2005-02-07| 471.17
#2005-02-08| 471.18
#2005-02-09| 471.87
#2005-02-10| 470.88
#2005-02-11| 473.34
#2005-02-14| 478.85
#2005-02-15| 479.94
#2005-02-16| 480.15
#2005-02-17| 478.12
#2005-02-18| 481.92
#2005-02-21| .
#2005-02-22| 486.53
#2005-02-23| 483.36
#2005-02-24| 486.81
#2005-02-25| 489.81
#2005-02-28| 493.32
#2005-03-01| 494.90
#2005-03-02| 492.20
#2005-03-03| 494.50
#2005-03-04| 492.96
#2005-03-07| 494.93
#2005-03-08| 491.64
#2005-03-09| 494.01
#2005-03-10| 492.95
#2005-03-11| 495.98
#2005-03-14| 494.49
#2005-03-15| 484.22
#2005-03-16| 486.09
#2005-03-17| 483.75
#2005-03-18| 482.45
#2005-03-21| 481.50
#2005-03-22| 476.78
#2005-03-23| 472.19
#2005-03-24| 464.96
#2005-03-25| .
#2005-03-28| 469.06
#2005-03-29| 459.76
#2005-03-30| 459.64
#2005-03-31| 466.72
#2005-04-01| 477.12
#2005-04-04| 474.89
#2005-04-05| 474.32
#2005-04-06| 476.04
#2005-04-07| 475.13
#2005-04-08| 475.60
#2005-04-11| 474.24
#2005-04-12| 471.34
#2005-04-13| 474.08
#2005-04-14| 467.80
#2005-04-15| 463.46
#2005-04-18| 454.36
#2005-04-19| 459.37
#2005-04-20| 461.42
#2005-04-21| 463.39
#2005-04-22| 467.93
#2005-04-25| 471.40
#2005-04-26| 469.29
#2005-04-27| 464.80
#2005-04-28| 463.10
#2005-04-29| 461.85
#2005-05-02| 462.54
#2005-05-03| 464.18
#2005-05-04| 469.84
#2005-05-05| 474.79
#2005-05-06| 479.06
#2005-05-09| 478.39
#2005-05-10| 476.19
#2005-05-11| 471.31
#2005-05-12| 470.55
#2005-05-13| 470.95
#2005-05-16| 468.23
#2005-05-17| 465.52
#2005-05-18| 463.88
#2005-05-19| 470.97
#2005-05-20| 471.26
#2005-05-23| 470.88
#2005-05-24| 472.90
#2005-05-25| 468.67
#2005-05-26| 469.19
#2005-05-27| 472.65
#2005-05-30| .
#2005-05-31| 474.08
#2005-06-01| 471.32
#2005-06-02| 471.18
#2005-06-03| 476.86
#2005-06-06| 479.18
#2005-06-07| 480.75
#2005-06-08| 485.62
#2005-06-09| 488.41
#2005-06-10| 486.20
#2005-06-13| 482.99
#2005-06-14| 478.89
#2005-06-15| 483.03
#2005-06-16| 481.42
#2005-06-17| 482.42
#2005-06-20| 478.33
#2005-06-21| 474.17
#2005-06-22| 480.49
#2005-06-23| 483.56
#2005-06-24| 480.35
#2005-06-27| 476.58
#2005-06-28| 475.11
#2005-06-29| 475.62
#2005-06-30| 475.58
#2005-07-01| 478.71
#2005-07-04| .
#2005-07-05| 473.23
#2005-07-06| 473.26
#2005-07-07| 470.91
#2005-07-08| 469.36
#2005-07-11| 476.96
#2005-07-12| 482.28
#2005-07-13| 485.19
#2005-07-14| 491.20
#2005-07-15| 490.34
#2005-07-18| 492.44
#2005-07-19| 493.03
#2005-07-20| 494.74
#2005-07-21| 495.60
#2005-07-22| 499.06
#2005-07-25| 501.88
#2005-07-26| 501.14
#2005-07-27| 501.92
#2005-07-28| 505.12
#2005-07-29| 506.54
#2005-08-01| 511.02
#2005-08-02| 515.60
#2005-08-03| 520.42
#2005-08-04| 525.46
#2005-08-05| 522.62
#2005-08-08| 517.23
#2005-08-09| 522.00
#2005-08-10| 522.81
#2005-08-11| 526.04
#2005-08-12| 528.59
#2005-08-15| 525.98
#2005-08-16| 522.38
#2005-08-17| 521.04
#2005-08-18| 515.97
#2005-08-19| 513.25
#2005-08-22| 517.17
#2005-08-23| 513.94
#2005-08-24| 508.13
#2005-08-25| 509.29
#2005-08-26| 508.28
#2005-08-29| 497.89
#2005-08-30| 499.02
#2005-08-31| 498.20
#2005-09-01| 505.19
#2005-09-02| 512.10
#2005-09-05| .
#2005-09-06| 513.61
#2005-09-07| 517.28
#2005-09-08| 517.97
#2005-09-09| 519.92
#2005-09-12| 522.01
#2005-09-13| 517.74
#2005-09-14| 517.75
#2005-09-15| 515.06
#2005-09-16| 514.18
#2005-09-19| 514.22
#2005-09-20| 518.95
#2005-09-21| 518.63
#2005-09-22| 517.01
#2005-09-23| 511.43
#2005-09-26| 520.00
#2005-09-27| 521.64
#2005-09-28| 525.43
#2005-09-29| 530.60
#2005-09-30| 531.70
#2005-10-03| 532.52
#2005-10-04| 534.38
#2005-10-05| 532.92
#2005-10-06| 525.93
#2005-10-07| 526.88
#2005-10-10| 529.62
#2005-10-11| 529.57
#2005-10-12| 519.50
#2005-10-13| 510.98
#2005-10-14| 506.31
#2005-10-17| 498.14
#2005-10-18| 496.18
#2005-10-19| 483.46
#2005-10-20| 485.94
#2005-10-21| 491.31
#2005-10-24| 488.76
#2005-10-25| 488.29
#2005-10-26| 488.91
#2005-10-27| 483.41
#2005-10-28| 478.83
#2005-10-31| 489.53
#2005-11-01| 496.51
#2005-11-02| 504.03
#2005-11-03| 506.80
#2005-11-04| 507.22
#2005-11-07| 503.48
#2005-11-08| 505.09
#2005-11-09| 509.40
#2005-11-10| 511.09
#2005-11-11| 520.84
#2005-11-14| 522.03
#2005-11-15| 519.95
#2005-11-16| 521.84
#2005-11-17| 524.02
#2005-11-18| 526.16
#2005-11-21| 524.95
#2005-11-22| 520.61
#2005-11-23| 529.57
#2005-11-24| .
#2005-11-25| 535.64
#2005-11-28| 544.62
#2005-11-29| 542.31
#2005-11-30| 547.33
#2005-12-01| 550.72
#2005-12-02| 552.13
#2005-12-05| 555.14
#2005-12-06| 551.35
#2005-12-07| 548.48
#2005-12-08| 550.76
#2005-12-09| 552.99
#2005-12-12| 556.64
#2005-12-13| 560.62
#2005-12-14| 562.52
#2005-12-15| 562.41
#2005-12-16| 560.92
#2005-12-19| 569.23
#2005-12-20| 569.38
#2005-12-21| 570.13
#2005-12-22| 571.68
#2005-12-23| 577.52
#2005-12-26| .
#2005-12-27| 580.72
#2005-12-28| 582.98
#2005-12-29| 591.10
#2005-12-30| 592.31
#2006-01-02| .
#2006-01-03| 599.47
#2006-01-04| 600.84
#2006-01-05| 606.24
#2006-01-06| 609.19
#2006-01-09| 613.75
#2006-01-10| 605.56
#2006-01-11| 607.17
#2006-01-12| 613.33
#2006-01-13| 611.05
#2006-01-16| .
#2006-01-17| 608.88
#2006-01-18| 595.66
#2006-01-19| 602.98
#2006-01-20| 596.57
#2006-01-23| 588.40
#2006-01-24| 598.56
#2006-01-25| 603.92
#2006-01-26| 606.11
#2006-01-27| 617.03
#2006-01-30| 615.64
#2006-01-31| 622.05
#2006-02-01| 620.41
#2006-02-02| 614.31
#2006-02-03| 608.88
#2006-02-06| 614.18
#2006-02-07| 616.12
#2006-02-08| 609.20
#2006-02-09| 613.67
#2006-02-10| 620.60
#2006-02-13| 620.89
#2006-02-14| 624.90
#2006-02-15| 623.12
#2006-02-16| 628.21
#2006-02-17| 628.03
#2006-02-20| .
#2006-02-21| 631.74
#2006-02-22| 626.89
#2006-02-23| 633.30
#2006-02-24| 641.29
#2006-02-27| 643.32
#2006-02-28| 642.68
#2006-03-01| 650.16
#2006-03-02| 655.45
#2006-03-03| 646.13
#2006-03-06| 650.83
#2006-03-07| 643.63
#2006-03-08| 634.71
#2006-03-09| 638.24
#2006-03-10| 645.44
#2006-03-13| 648.28
#2006-03-14| 643.63
#2006-03-15| 648.40
#2006-03-16| 649.01
#2006-03-17| 651.07
#2006-03-20| 652.81
#2006-03-21| 649.07
#2006-03-22| 637.96
#2006-03-23| 638.07
#2006-03-24| 639.61
#2006-03-27| 646.12
#2006-03-28| 645.74
#2006-03-29| 648.36
#2006-03-30| 650.84
#2006-03-31| 659.43
#2006-04-03| 671.14
#2006-04-04| 678.10
#2006-04-05| 683.90
#2006-04-06| 690.67
#2006-04-07| 690.99
#2006-04-10| 691.23
#2006-04-11| 687.82
#2006-04-12| 680.03
#2006-04-13| 683.01
#2006-04-14| .
#2006-04-17| 695.19
#2006-04-18| 699.71
#2006-04-19| 711.05
#2006-04-20| 717.69
#2006-04-21| 720.73
#2006-04-24| 723.08
#2006-04-25| 713.38
#2006-04-26| 721.94
#2006-04-27| 720.69
#2006-04-28| 713.82
#2006-05-01| 718.83
#2006-05-02| 727.97
#2006-05-03| 736.03
#2006-05-04| 735.43
#2006-05-05| 738.83
#2006-05-08| 748.24
#2006-05-09| 744.06
#2006-05-10| 748.70
#2006-05-11| 749.95
#2006-05-12| 743.46
#2006-05-15| 715.83
#2006-05-16| 703.99
#2006-05-17| 713.32
#2006-05-18| 680.51
#2006-05-19| 678.97
#2006-05-22| 653.93
#2006-05-23| 655.76
#2006-05-24| 654.11
#2006-05-25| 640.96
#2006-05-26| 651.07
#2006-05-29| .
#2006-05-30| 650.46
#2006-05-31| 647.21
#2006-06-01| 634.64
#2006-06-02| 646.91
#2006-06-05| 643.46
#2006-06-06| 637.25
#2006-06-07| 617.58
#2006-06-08| 590.54
#2006-06-09| 604.65
#2006-06-12| 601.70
#2006-06-13| 578.88
#2006-06-14| 581.42
#2006-06-15| 593.76
#2006-06-16| 616.88
#2006-06-19| 612.73
#2006-06-20| 601.27
#2006-06-21| 604.97
#2006-06-22| 615.46
#2006-06-23| 609.90
#2006-06-26| 605.21
#2006-06-27| 612.43
#2006-06-28| 610.60
#2006-06-29| 621.59
#2006-06-30| 648.33
#2006-07-03| 651.79
#2006-07-04| .
#2006-07-05| 644.55
#2006-07-06| 639.08
#2006-07-07| 642.91
#2006-07-10| 654.80
#2006-07-11| 652.89
#2006-07-12| 656.34
#2006-07-13| 649.38
#2006-07-14| 631.57
#2006-07-17| 619.58
#2006-07-18| 611.81
#2006-07-19| 610.75
#2006-07-20| 634.45
#2006-07-21| 631.42
#2006-07-24| 629.91
#2006-07-25| 638.60
#2006-07-26| 641.05
#2006-07-27| 651.84
#2006-07-28| 652.01
#2006-07-31| 649.95
#2006-08-01| 648.64
#2006-08-02| 652.91
#2006-08-03| 656.92
#2006-08-04| 659.56
#2006-08-07| 655.11
#2006-08-08| 665.30
#2006-08-09| 674.94
#2006-08-10| 673.90
#2006-08-11| 668.99
#2006-08-14| 669.58
#2006-08-15| 670.04
#2006-08-16| 680.23
#2006-08-17| 683.43
#2006-08-18| 684.08
#2006-08-21| 675.72
#2006-08-22| 683.18
#2006-08-23| 678.72
#2006-08-24| 675.64
#2006-08-25| 674.92
#2006-08-28| 674.05
#2006-08-29| 682.56
#2006-08-30| 687.88
#2006-08-31| 689.99
#2006-09-01| 693.19
#2006-09-04| .
#2006-09-05| 701.63
#2006-09-06| 697.97
#2006-09-07| 693.60
#2006-09-08| 696.19
#2006-09-11| 684.29
#2006-09-12| 679.93
#2006-09-13| 684.16
#2006-09-14| 692.95
#2006-09-15| 697.69
#2006-09-18| 704.34
#2006-09-19| 701.44
#2006-09-20| 701.52
#2006-09-21| 707.25
#2006-09-22| 699.88
#2006-09-25| 701.97
#2006-09-26| 699.89
#2006-09-27| 704.72
#2006-09-28| 706.01
#2006-09-29| 706.96
#2006-10-02| 708.16
#2006-10-03| 709.47
#2006-10-04| 702.55
#2006-10-05| 709.21
#2006-10-06| 709.42
#2006-10-09| 694.55
#2006-10-10| 699.36
#2006-10-11| 696.30
#2006-10-12| 701.46
#2006-10-13| 709.23
#2006-10-16| 710.51
#2006-10-17| 710.14
#2006-10-18| 708.83
#2006-10-19| 708.51
#2006-10-20| 716.10
#2006-10-23| 718.28
#2006-10-24| 719.42
#2006-10-25| 722.59
#2006-10-26| 726.34
#2006-10-27| 726.00
#2006-10-30| 724.58
#2006-10-31| 728.37
#2006-11-01| 733.91
#2006-11-02| 740.36
#2006-11-03| 744.51
#2006-11-06| 741.39
#2006-11-07| 745.77
#2006-11-08| 740.20
#2006-11-09| 745.40
#2006-11-10| 747.71
#2006-11-13| 744.60
#2006-11-14| 746.74
#2006-11-15| 747.85
#2006-11-16| 754.84
#2006-11-17| 753.16
#2006-11-20| 747.68
#2006-11-21| 754.57
#2006-11-22| 765.68
#2006-11-23| .
#2006-11-24| 772.79
#2006-11-27| 778.21
#2006-11-28| 767.81
#2006-11-29| 778.45
#2006-11-30| 780.60
#2006-12-01| 784.35
#2006-12-04| 786.17
#2006-12-05| 788.35
#2006-12-06| 788.45
#2006-12-07| 792.87
#2006-12-08| 784.21
#2006-12-11| 773.20
#2006-12-12| 759.78
#2006-12-13| 768.16
#2006-12-14| 783.86
#2006-12-15| 790.14
#2006-12-18| 790.49
#2006-12-19| 774.11
#2006-12-20| 783.49
#2006-12-21| 784.65
#2006-12-22| 791.70
#2006-12-25| .
#2006-12-26| 794.73
#2006-12-27| 800.65
#2006-12-28| 805.14
#2006-12-29| 806.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 813.54
#2007-01-04| 808.97
#2007-01-05| 801.15
#2007-01-08| 791.16
#2007-01-09| 791.04
#2007-01-10| 779.93
#2007-01-11| 781.29
#2007-01-12| 794.58
#2007-01-15| .
#2007-01-16| 805.38
#2007-01-17| 809.45
#2007-01-18| 813.01
#2007-01-19| 805.42
#2007-01-22| 806.96
#2007-01-23| 802.59
#2007-01-24| 811.37
#2007-01-25| 811.93
#2007-01-26| 805.21
#2007-01-29| 798.87
#2007-01-30| 801.42
#2007-01-31| 797.54
#2007-02-01| 805.42
#2007-02-02| 817.71
#2007-02-05| 825.97
#2007-02-06| 837.49
#2007-02-07| 838.65
#2007-02-08| 838.56
#2007-02-09| 835.36
#2007-02-12| 823.02
#2007-02-13| 818.66
#2007-02-14| 824.84
#2007-02-15| 835.41
#2007-02-16| 836.36
#2007-02-19| .
#2007-02-20| 832.77
#2007-02-21| 832.24
#2007-02-22| 835.19
#2007-02-23| 832.90
#2007-02-26| 835.01
#2007-02-27| 826.87
#2007-02-28| 802.37
#2007-03-01| 793.27
#2007-03-02| 784.46
#2007-03-05| 745.47
#2007-03-06| 757.60
#2007-03-07| 764.71
#2007-03-08| 784.71
#2007-03-09| 778.48
#2007-03-12| 790.83
#2007-03-13| 792.73
#2007-03-14| 773.98
#2007-03-15| 786.62
#2007-03-16| 785.55
#2007-03-19| 795.45
#2007-03-20| 801.67
#2007-03-21| 807.72
#2007-03-22| 817.87
#2007-03-23| 824.37
#2007-03-26| 830.47
#2007-03-27| 828.25
#2007-03-28| 820.42
#2007-03-29| 829.22
#2007-03-30| 831.94
#2007-04-02| 829.22
#2007-04-03| 836.18
#2007-04-04| 849.98
#2007-04-05| 853.74
#2007-04-06| .
#2007-04-09| 876.41
#2007-04-10| 877.03
#2007-04-11| 876.05
#2007-04-12| 878.58
#2007-04-13| 883.39
#2007-04-16| 903.41
#2007-04-17| 899.99
#2007-04-18| 901.69
#2007-04-19| 888.48
#2007-04-20| 904.42
#2007-04-23| 915.71
#2007-04-24| 932.73
#2007-04-25| 931.91
#2007-04-26| 927.30
#2007-04-27| 912.14
#2007-04-30| 910.67
#2007-05-01| 910.16
#2007-05-02| 912.15
#2007-05-03| 925.64
#2007-05-04| 936.26
#2007-05-07| 949.04
#2007-05-08| 954.02
#2007-05-09| 957.96
#2007-05-10| 964.22
#2007-05-11| 963.13
#2007-05-14| 970.94
#2007-05-15| 957.73
#2007-05-16| 971.13
#2007-05-17| 987.15
#2007-05-18| 986.41
#2007-05-21|1001.77
#2007-05-22|1012.11
#2007-05-23|1015.55
#2007-05-24|1012.14
#2007-05-25|1011.80
#2007-05-28| .
#2007-05-29|1029.03
#2007-05-30|1023.01
#2007-05-31|1054.79
#2007-06-01|1065.49
#2007-06-04|1073.31
#2007-06-05|1070.55
#2007-06-06|1066.51
#2007-06-07|1066.08
#2007-06-08|1036.06
#2007-06-11|1030.80
#2007-06-12|1043.55
#2007-06-13|1031.59
#2007-06-14|1058.35
#2007-06-15|1067.47
#2007-06-18|1083.59
#2007-06-19|1095.92
#2007-06-20|1095.27
#2007-06-21|1109.90
#2007-06-22|1104.35
#2007-06-25|1107.21
#2007-06-26|1104.50
#2007-06-27|1095.72
#2007-06-28|1110.28
#2007-06-29|1114.35
#2007-07-02|1130.21
#2007-07-03|1160.73
#2007-07-04| .
#2007-07-05|1192.15
#2007-07-06|1193.27
#2007-07-09|1212.05
#2007-07-10|1218.22
#2007-07-11|1211.95
#2007-07-12|1222.70
#2007-07-13|1241.35
#2007-07-16|1237.47
#2007-07-17|1236.68
#2007-07-18|1223.36
#2007-07-19|1227.14
#2007-07-20|1254.30
#2007-07-23|1261.22
#2007-07-24|1271.24
#2007-07-25|1267.55
#2007-07-26|1245.81
#2007-07-27|1193.35
#2007-07-30|1199.51
#2007-07-31|1238.76
#2007-08-01|1185.02
#2007-08-02|1182.43
#2007-08-03|1201.10
#2007-08-06|1173.05
#2007-08-07|1174.65
#2007-08-08|1207.21
#2007-08-09|1211.70
#2007-08-10|1167.88
#2007-08-13|1170.66
#2007-08-14|1151.99
#2007-08-15|1130.85
#2007-08-16|1035.34
#2007-08-17|1004.06
#2007-08-20|1074.81
#2007-08-21|1069.49
#2007-08-22|1090.65
#2007-08-23|1128.33
#2007-08-24|1134.49
#2007-08-27|1166.74
#2007-08-28|1181.98
#2007-08-29|1180.81
#2007-08-30|1192.00
#2007-08-31|1219.81
#2007-09-03| .
#2007-09-04|1231.09
#2007-09-05|1231.98
#2007-09-06|1247.29
#2007-09-07|1246.79
#2007-09-10|1229.95
#2007-09-11|1230.65
#2007-09-12|1224.26
#2007-09-13|1241.19
#2007-09-14|1259.57
#2007-09-17|1258.97
#2007-09-18|1251.89
#2007-09-19|1294.59
#2007-09-20|1320.21
#2007-09-21|1343.22
#2007-09-24|1357.44
#2007-09-25|1355.93
#2007-09-26|1360.71
#2007-09-27|1371.83
#2007-09-28|1374.91
#2007-10-01|1386.73
#2007-10-02|1419.64
#2007-10-03|1423.10
#2007-10-04|1414.25
#2007-10-05|1427.22
#2007-10-08|1438.32
#2007-10-09|1455.13
#2007-10-10|1493.75
#2007-10-11|1539.27
#2007-10-12|1520.10
#2007-10-15|1539.65
#2007-10-16|1539.43
#2007-10-17|1518.41
#2007-10-18|1506.01
#2007-10-19|1475.24
#2007-10-22|1430.16
#2007-10-23|1496.86
#2007-10-24|1498.05
#2007-10-25|1527.66
#2007-10-26|1562.65
#2007-10-29|1596.66
#2007-10-30|1589.33
#2007-10-31|1597.58
#2007-11-01|1600.48
#2007-11-02|1574.08
#2007-11-05|1553.01
#2007-11-06|1563.52
#2007-11-07|1562.44
#2007-11-08|1524.80
#2007-11-09|1511.18
#2007-11-12|1443.17
#2007-11-13|1443.72
#2007-11-14|1494.35
#2007-11-15|1472.16
#2007-11-16|1450.23
#2007-11-19|1443.37
#2007-11-20|1427.80
#2007-11-21|1371.41
#2007-11-22| .
#2007-11-23|1315.27
#2007-11-26|1376.88
#2007-11-27|1378.20
#2007-11-28|1363.39
#2007-11-29|1402.02
#2007-11-30|1451.02
#2007-12-03|1462.57
#2007-12-04|1465.34
#2007-12-05|1482.97
#2007-12-06|1486.92
#2007-12-07|1469.39
#2007-12-10|1436.23
#2007-12-11|1452.14
#2007-12-12|1438.16
#2007-12-13|1414.99
#2007-12-14|1399.58
#2007-12-17|1344.49
#2007-12-18|1350.23
#2007-12-19|1364.21
#2007-12-20|1350.44
#2007-12-21|1370.22
#2007-12-24|1411.61
#2007-12-25| .
#2007-12-26|1420.80
#2007-12-27|1433.28
#2007-12-28|1431.27
#2007-12-31|1440.63
#2008-01-01| .
#2008-01-02|1434.77
#2008-01-03|1424.36
#2008-01-04|1446.76
#2008-01-07|1429.56
#2008-01-08|1431.55
#2008-01-09|1439.52
#2008-01-10|1424.52
#2008-01-11|1407.44
#2008-01-14|1386.97
#2008-01-15|1363.80
#2008-01-16|1308.79
#2008-01-17|1305.67
#2008-01-18|1288.30
#2008-01-21| .
#2008-01-22|1132.00
#2008-01-23|1169.64
#2008-01-24|1173.10
#2008-01-25|1237.98
#2008-01-28|1191.00
#2008-01-29|1186.24
#2008-01-30|1144.41
#2008-01-31|1154.17
#2008-02-01|1181.76
#2008-02-04|1232.84
#2008-02-05|1240.97
#2008-02-06|1214.41
#2008-02-07|1204.51
#2008-02-08|1198.34
#2008-02-11|1156.38
#2008-02-12|1161.69
#2008-02-13|1169.56
#2008-02-14|1230.61
#2008-02-15|1254.15
#2008-02-18| .
#2008-02-19|1270.36
#2008-02-20|1236.55
#2008-02-21|1241.17
#2008-02-22|1227.95
#2008-02-25|1241.16
#2008-02-26|1248.54
#2008-02-27|1272.43
#2008-02-28|1281.03
#2008-02-29|1265.83
#2008-03-03|1215.09
#2008-03-04|1210.16
#2008-03-05|1202.04
#2008-03-06|1222.62
#2008-03-07|1182.89
#2008-03-10|1127.90
#2008-03-11|1151.25
#2008-03-12|1162.93
#2008-03-13|1109.12
#2008-03-14|1089.68
#2008-03-17|1030.73
#2008-03-18|1039.71
#2008-03-19|1062.97
#2008-03-20|1055.19
#2008-03-21| .
#2008-03-24|1080.78
#2008-03-25|1129.29
#2008-03-26|1132.55
#2008-03-27|1132.51
#2008-03-28|1165.42
#2008-03-31|1152.93
#2008-04-01|1141.59
#2008-04-02|1158.70
#2008-04-03|1160.00
#2008-04-04|1156.79
#2008-04-07|1172.14
#2008-04-08|1154.90
#2008-04-09|1151.51
#2008-04-10|1156.15
#2008-04-11|1165.62
#2008-04-14|1133.84
#2008-04-15|1135.34
#2008-04-16|1141.84
#2008-04-17|1144.22
#2008-04-18|1140.97
#2008-04-21|1172.83
#2008-04-22|1178.30
#2008-04-23|1196.32
#2008-04-24|1202.52
#2008-04-25|1196.24
#2008-04-28|1190.24
#2008-04-29|1180.23
#2008-04-30|1174.62
#2008-05-01|1174.84
#2008-05-02|1189.01
#2008-05-05|1191.04
#2008-05-06|1185.93
#2008-05-07|1163.62
#2008-05-08|1141.06
#2008-05-09|1130.08
#2008-05-12|1124.18
#2008-05-13|1133.70
#2008-05-14|1129.30
#2008-05-15|1151.55
#2008-05-16|1165.59
#2008-05-19|1179.67
#2008-05-20|1164.48
#2008-05-21|1158.35
#2008-05-22|1142.19
#2008-05-23|1125.25
#2008-05-26| .
#2008-05-27|1112.30
#2008-05-28|1106.34
#2008-05-29|1120.18
#2008-05-30|1130.57
#2008-06-02|1136.19
#2008-06-03|1119.23
#2008-06-04|1109.89
#2008-06-05|1101.20
#2008-06-06|1104.01
#2008-06-09|1087.81
#2008-06-10|1061.74
#2008-06-11|1057.36
#2008-06-12|1036.09
#2008-06-13|1020.36
#2008-06-16|1029.73
#2008-06-17|1033.55
#2008-06-18|1040.00
#2008-06-19|1016.38
#2008-06-20|1007.66
#2008-06-23| 988.15
#2008-06-24| 979.40
#2008-06-25| 981.99
#2008-06-26| 978.63
#2008-06-27| 952.04
#2008-06-30| 944.30
#2008-07-01| 926.27
#2008-07-02| 916.73
#2008-07-03| 902.03
#2008-07-04| .
#2008-07-07| 911.60
#2008-07-08| 892.94
#2008-07-09| 923.05
#2008-07-10| 938.65
#2008-07-11| 950.82
#2008-07-14| 945.21
#2008-07-15| 905.20
#2008-07-16| 897.72
#2008-07-17| 917.25
#2008-07-18| 912.26
#2008-07-21| 932.79
#2008-07-22| 936.10
#2008-07-23| 980.12
#2008-07-24| 990.59
#2008-07-25| 975.33
#2008-07-28| 975.41
#2008-07-29| 951.79
#2008-07-30| 955.36
#2008-07-31| 956.61
#2008-08-01| 951.14
#2008-08-04| 927.27
#2008-08-05| 913.09
#2008-08-06| 929.12
#2008-08-07| 918.99
#2008-08-08| 913.01
#2008-08-11| 917.61
#2008-08-12| 915.10
#2008-08-13| 905.41
#2008-08-14| 905.54
#2008-08-15| 900.47
#2008-08-18| 882.73
#2008-08-19| 867.17
#2008-08-20| 876.90
#2008-08-21| 850.70
#2008-08-22| 846.85
#2008-08-25| 849.60
#2008-08-26| 840.49
#2008-08-27| 850.16
#2008-08-28| 838.38
#2008-08-29| 839.82
#2008-09-01| .
#2008-09-02| 798.43
#2008-09-03| 796.82
#2008-09-04| 793.23
#2008-09-05| 774.33
#2008-09-08| 819.87
#2008-09-09| 795.05
#2008-09-10| 786.70
#2008-09-11| 763.34
#2008-09-12| 772.66
#2008-09-15| 758.38
#2008-09-16| 705.15
#2008-09-17| 721.99
#2008-09-18| 702.76
#2008-09-19| 753.69
#2008-09-22| 765.36
#2008-09-23| 756.80
#2008-09-24| 761.23
#2008-09-25| 756.84
#2008-09-26| 735.24
#2008-09-29| 705.87
#2008-09-30| 702.89
#2008-10-01| 705.68
#2008-10-02| 697.75
#2008-10-03| 691.16
#2008-10-06| 639.27
#2008-10-07| 627.36
#2008-10-08| 571.17
#2008-10-09| 576.53
#2008-10-10| 553.26
#2008-10-13| 596.75
#2008-10-14| 637.32
#2008-10-15| 603.49
#2008-10-16| 538.87
#2008-10-17| 524.62
#2008-10-20| 531.78
#2008-10-21| 528.52
#2008-10-22| 493.13
#2008-10-23| 463.48
#2008-10-24| 422.85
#2008-10-27| 392.30
#2008-10-28| 413.98
#2008-10-29| 416.39
#2008-10-30| 474.07
#2008-10-31| 492.19
#2008-11-03| 522.03
#2008-11-04| 528.38
#2008-11-05| 535.95
#2008-11-06| 496.07
#2008-11-07| 509.82
#2008-11-10| 537.05
#2008-11-11| 516.80
#2008-11-12| 502.64
#2008-11-13| 483.64
#2008-11-14| 488.45
#2008-11-17| 483.68
#2008-11-18| 461.36
#2008-11-19| 450.64
#2008-11-20| 418.97
#2008-11-21| 437.71
#2008-11-24| 428.46
#2008-11-25| 431.96
#2008-11-26| 444.78
#2008-11-27| .
#2008-11-28| 461.69
#2008-12-01| 458.88
#2008-12-02| 444.15
#2008-12-03| 447.80
#2008-12-04| 446.70
#2008-12-05| 448.30
#2008-12-08| 478.92
#2008-12-09| 482.66
#2008-12-10| 513.07
#2008-12-11| 523.39
#2008-12-12| 500.92
#2008-12-15| 528.70
#2008-12-16| 533.94
#2008-12-17| 540.75
#2008-12-18| 558.91
#2008-12-19| 557.23
#2008-12-22| 545.94
#2008-12-23| 519.88
#2008-12-24| 518.20
#2008-12-25| .
#2008-12-26| 512.42
#2008-12-29| 524.31
#2008-12-30| 533.27
#2008-12-31| 535.45
#2009-01-01| .
#2009-01-02| 551.40
#2009-01-05| 569.01
#2009-01-06| 577.81
#2009-01-07| 580.68
#2009-01-08| 558.57
#2009-01-09| 549.52
#2009-01-12| 528.01
#2009-01-13| 524.13
#2009-01-14| 530.92
#2009-01-15| 501.00
#2009-01-16| 513.64
#2009-01-19| .
#2009-01-20| 502.91
#2009-01-21| 490.48
#2009-01-22| 491.11
#2009-01-23| 480.29
#2009-01-26| 480.34
#2009-01-27| 482.86
#2009-01-28| 498.14
#2009-01-29| 502.49
#2009-01-30| 508.05
#2009-02-02| 500.87
#2009-02-03| 505.91
#2009-02-04| 518.18
#2009-02-05| 515.36
#2009-02-06| 528.00
#2009-02-09| 532.26
#2009-02-10| 537.34
#2009-02-11| 533.13
#2009-02-12| 520.38
#2009-02-13| 531.86
#2009-02-16| .
#2009-02-17| 498.01
#2009-02-18| 496.58
#2009-02-19| 494.62
#2009-02-20| 475.39
#2009-02-23| 484.66
#2009-02-24| 468.96
#2009-02-25| 468.08
#2009-02-26| 463.16
#2009-02-27| 458.78
#2009-03-02| 436.91
#2009-03-03| 440.54
#2009-03-04| 456.63
#2009-03-05| 449.93
#2009-03-06| 451.23
#2009-03-09| 451.18
#2009-03-10| 462.57
#2009-03-11| 472.75
#2009-03-12| 468.69
#2009-03-13| 479.97
#2009-03-16| 491.12
#2009-03-17| 501.16
#2009-03-18| 505.59
#2009-03-19| 510.04
#2009-03-20| 507.37
#2009-03-23| 530.35
#2009-03-24| 539.75
#2009-03-25| 545.93
#2009-03-26| 560.99
#2009-03-27| 559.19
#2009-03-30| 527.88
#2009-03-31| 536.26
#2009-04-01| 544.19
#2009-04-02| 576.30
#2009-04-03| 580.96
#2009-04-06| 594.03
#2009-04-07| 590.70
#2009-04-08| 571.84
#2009-04-09| 593.58
#2009-04-10| .
#2009-04-13| 605.40
#2009-04-14| 623.72
#2009-04-15| 627.85
#2009-04-16| 627.11
#2009-04-17| 621.78
#2009-04-20| 626.01
#2009-04-21| 621.09
#2009-04-22| 619.41
#2009-04-23| 632.00
#2009-04-24| 639.46
#2009-04-27| 626.32
#2009-04-28| 606.29
#2009-04-29| 625.14
#2009-04-30| 657.29
#2009-05-01| 657.42
#2009-05-04| 691.30
#2009-05-05| 699.23
#2009-05-06| 707.55
#2009-05-07| 712.68
#2009-05-08| 718.84
#2009-05-11| 713.45
#2009-05-12| 704.07
#2009-05-13| 706.81
#2009-05-14| 687.11
#2009-05-15| 701.18
#2009-05-18| 737.36
#2009-05-19| 761.40
#2009-05-20| 771.84
#2009-05-21| 761.27
#2009-05-22| 763.71
#2009-05-25| .
#2009-05-26| 753.17
#2009-05-27| 771.24
#2009-05-28| 778.72
#2009-05-29| 793.05
#2009-06-01| 817.17
#2009-06-02| 814.65
#2009-06-03| 818.37
#2009-06-04| 800.22
#2009-06-05| 811.53
#2009-06-08| 793.83
#2009-06-09| 782.70
#2009-06-10| 806.28
#2009-06-11| 804.00
#2009-06-12| 794.83
#2009-06-15| 773.69
#2009-06-16| 766.45
#2009-06-17| 754.08
#2009-06-18| 740.33
#2009-06-19| 752.46
#2009-06-22| 754.82
#2009-06-23| 733.19
#2009-06-24| 748.21
#2009-06-25| 756.50
#2009-06-26| 767.48
#2009-06-29| 763.39
#2009-06-30| 760.54
#2009-07-01| 768.32
#2009-07-02| 767.80
#2009-07-03| .
#2009-07-06| 754.40
#2009-07-07| 758.81
#2009-07-08| 747.51
#2009-07-09| 750.43
#2009-07-10| 745.45
#2009-07-13| 720.51
#2009-07-14| 739.63
#2009-07-15| 764.86
#2009-07-16| 774.63
#2009-07-17| 787.30
#2009-07-20| 809.20
#2009-07-21| 806.06
#2009-07-22| 807.87
#2009-07-23| 817.16
#2009-07-24| 825.13
#2009-07-27| 836.35
#2009-07-28| 851.57
#2009-07-29| 832.99
#2009-07-30| 835.55
#2009-07-31| 852.56
#2009-08-03| 874.02
#2009-08-04| 877.44
#2009-08-05| 869.73
#2009-08-06| 868.17
#2009-08-07| 854.36
#2009-08-10| 854.04
#2009-08-11| 855.92
#2009-08-12| 843.32
#2009-08-13| 859.33
#2009-08-14| 858.59
#2009-08-17| 823.99
#2009-08-18| 827.86
#2009-08-19| 816.22
#2009-08-20| 830.92
#2009-08-21| 829.47
#2009-08-24| 854.08
#2009-08-25| 853.12
#2009-08-26| 855.36
#2009-08-27| 848.31
#2009-08-28| 855.97
#2009-08-31| 844.70
#2009-09-01| 855.41
#2009-09-02| 847.46
#2009-09-03| 852.09
#2009-09-04| 863.64
#2009-09-07| .
#2009-09-08| 891.82
#2009-09-09| 885.04
#2009-09-10| 895.46
#2009-09-11| 895.90
#2009-09-14| 884.05
#2009-09-15| 891.79
#2009-09-16| 909.18
#2009-09-17| 922.85
#2009-09-18| 927.12
#2009-09-21| 924.03
#2009-09-22| 928.46
#2009-09-23| 926.87
#2009-09-24| 915.68
#2009-09-25| 916.01
#2009-09-28| 903.19
#2009-09-29| 912.72
#2009-09-30| 908.50
#2009-10-01| 904.96
#2009-10-02| 895.24
#2009-10-05| 894.86
#2009-10-06| 911.74
#2009-10-07| 919.11
#2009-10-08| 926.95
#2009-10-09| 929.16
#2009-10-12| 929.05
#2009-10-13| 929.72
#2009-10-14| 945.82
#2009-10-15| 949.07
#2009-10-16| 942.75
#2009-10-19| 949.37
#2009-10-20| 953.93
#2009-10-21| 942.93
#2009-10-22| 927.84
#2009-10-23| 934.98
#2009-10-26| 935.90
#2009-10-27| 925.81
#2009-10-28| 904.73
#2009-10-29| 888.34
#2009-10-30| 893.71
#2009-11-02| 890.31
#2009-11-03| 876.48
#2009-11-04| 896.49
#2009-11-05| 894.98
#2009-11-06| 909.74
#2009-11-09| 922.94
#2009-11-10| 921.65
#2009-11-11| 932.46
#2009-11-12| 929.24
#2009-11-13| 930.25
#2009-11-16| 942.75
#2009-11-17| 939.30
#2009-11-18| 940.16
#2009-11-19| 933.64
#2009-11-20| 931.78
#2009-11-23| 936.41
#2009-11-24| 934.31
#2009-11-25| 937.63
#2009-11-26| .
#2009-11-27| 890.43
#2009-11-30| 912.22
#2009-12-01| 923.87
#2009-12-02| 934.26
#2009-12-03| 943.89
#2009-12-04| 943.15
#2009-12-07| 940.92
#2009-12-08| 939.34
#2009-12-09| 937.06
#2009-12-10| 936.45
#2009-12-11| 944.76
#2009-12-14| 950.48
#2009-12-15| 943.29
#2009-12-16| 939.59
#2009-12-17| 930.11
#2009-12-18| 926.15
#2009-12-21| 920.06
#2009-12-22| 926.25
#2009-12-23| 936.64
#2009-12-24| 949.45
#2009-12-25| .
#2009-12-28| 956.91
#2009-12-29| 960.17
#2009-12-30| 961.04
#2009-12-31| 971.16
#2010-01-01| .
#2010-01-04| 985.19
#2010-01-05| 995.72
#2010-01-06|1004.68
#2010-01-07| 998.71
#2010-01-08|1005.08
#2010-01-11|1019.95
#2010-01-12|1015.76
#2010-01-13|1000.54
#2010-01-14|1011.67
#2010-01-15|1014.70
#2010-01-18| .
#2010-01-19|1011.76
#2010-01-20|1001.87
#2010-01-21| 984.45
#2010-01-22| 957.87
#2010-01-25| 950.91
#2010-01-26| 928.05
#2010-01-27| 910.22
#2010-01-28| 923.74
#2010-01-29| 911.02
#2010-02-01| 908.74
#2010-02-02| 906.79
#2010-02-03| 930.97
#2010-02-04| 919.27
#2010-02-05| 882.58
#2010-02-08| 879.48
#2010-02-09| 891.65
#2010-02-10| 899.00
#2010-02-11| 912.54
#2010-02-12| 913.46
#2010-02-15| .
#2010-02-16| 918.40
#2010-02-17| 929.68
#2010-02-18| 924.20
#2010-02-19| 910.34
#2010-02-22| 924.21
#2010-02-23| 928.06
#2010-02-24| 921.86
#2010-02-25| 909.98
#2010-02-26| 916.56
#2010-03-01| 927.19
#2010-03-02| 943.26
#2010-03-03| 951.75
#2010-03-04| 947.75
#2010-03-05| 958.66
#2010-03-08| 977.04
#2010-03-09| 974.24
#2010-03-10| 979.99
#2010-03-11| 975.62
#2010-03-12| 977.00
#2010-03-15| 963.88
#2010-03-16| 971.25
#2010-03-17| 987.28
#2010-03-18| 984.60
#2010-03-19| 987.90
#2010-03-22| 975.46
#2010-03-23| 979.26
#2010-03-24| 979.05
#2010-03-25| 979.23
#2010-03-26| 985.50
#2010-03-29| 994.57
#2010-03-30| 997.74
#2010-03-31| 995.15
#2010-04-01|1011.98
#2010-04-02| .
#2010-04-05|1015.43
#2010-04-06|1019.08
#2010-04-07|1025.46
#2010-04-08|1018.41
#2010-04-09|1026.23
#2010-04-12|1018.59
#2010-04-13|1011.70
#2010-04-14|1020.89
#2010-04-15|1023.74
#2010-04-16|1014.11
#2010-04-19| 991.18
#2010-04-20|1004.47
#2010-04-21|1016.82
#2010-04-22|1018.95
#2010-04-23|1019.41
#2010-04-26|1032.91
#2010-04-27|1027.49
#2010-04-28|1014.29
#2010-04-29|1012.78
#2010-04-30|1019.21
#2010-05-03|1003.93
#2010-05-04| 997.60
#2010-05-05| 977.93
#2010-05-06| 950.69
#2010-05-07| 934.30
#2010-05-10| 969.16
#2010-05-11| 959.88
#2010-05-12| 956.59
#2010-05-13| 972.47
#2010-05-14| 965.08
#2010-05-17| 941.44
#2010-05-18| 945.78
#2010-05-19| 917.92
#2010-05-20| 892.93
#2010-05-21| 882.44
#2010-05-24| 886.49
#2010-05-25| 845.45
#2010-05-26| 863.10
#2010-05-27| 882.10
#2010-05-28| 901.38
#2010-05-31| .
#2010-06-01| 888.63
#2010-06-02| 886.28
#2010-06-03| 911.23
#2010-06-04| 910.25
#2010-06-07| 878.10
#2010-06-08| 876.00
#2010-06-09| 873.06
#2010-06-10| 882.51
#2010-06-11| 897.01
#2010-06-14| 914.34
#2010-06-15| 916.99
#2010-06-16| 924.35
#2010-06-17| 932.43
#2010-06-18| 939.76
#2010-06-21| 975.17
#2010-06-22| 963.19
#2010-06-23| 957.81
#2010-06-24| 956.57
#2010-06-25| 943.23
#2010-06-28| 950.95
#2010-06-29| 933.54
#2010-06-30| 928.69
#2010-07-01| 921.27
#2010-07-02| 913.73
#2010-07-05| .
#2010-07-06| 929.20
#2010-07-07| 923.46
#2010-07-08| 940.30
#2010-07-09| 954.35
#2010-07-12| 957.52
#2010-07-13| 956.33
#2010-07-14| 970.87
#2010-07-15| 968.28
#2010-07-16| 963.81
#2010-07-19| 958.17
#2010-07-20| 964.12
#2010-07-21| 973.08
#2010-07-22| 975.18
#2010-07-23| 990.04
#2010-07-26| 992.38
#2010-07-27| 995.83
#2010-07-28| 995.90
#2010-07-29| 996.60
#2010-07-30| 996.78
#2010-08-02|1016.42
#2010-08-03|1017.97
#2010-08-04|1018.08
#2010-08-05|1014.51
#2010-08-06|1018.86
#2010-08-09|1027.79
#2010-08-10|1020.65
#2010-08-11|1004.42
#2010-08-12| 993.58
#2010-08-13|1004.66
#2010-08-16|1003.30
#2010-08-17|1010.72
#2010-08-18|1017.62
#2010-08-19|1028.79
#2010-08-20|1025.89
#2010-08-23|1028.08
#2010-08-24|1019.49
#2010-08-25|1005.93
#2010-08-26|1006.24
#2010-08-27|1005.49
#2010-08-30|1015.01
#2010-08-31|1002.91
#2010-09-01|1016.91
#2010-09-02|1029.98
#2010-09-03|1037.82
#2010-09-06| .
#2010-09-07|1039.91
#2010-09-08|1038.45
#2010-09-09|1044.83
#2010-09-10|1051.15
#2010-09-13|1073.41
#2010-09-14|1074.20
#2010-09-15|1077.36
#2010-09-16|1074.39
#2010-09-17|1088.36
#2010-09-20|1092.79
#2010-09-21|1098.60
#2010-09-22|1096.77
#2010-09-23|1099.80
#2010-09-24|1108.67
#2010-09-27|1124.33
#2010-09-28|1124.06
#2010-09-29|1131.74
#2010-09-30|1132.06
#2010-10-01|1137.72
#2010-10-04|1144.08
#2010-10-05|1138.02
#2010-10-06|1156.27
#2010-10-07|1161.42
#2010-10-08|1152.98
#2010-10-11|1154.39
#2010-10-12|1137.23
#2010-10-13|1159.14
#2010-10-14|1174.46
#2010-10-15|1169.84
#2010-10-18|1152.77
#2010-10-19|1147.37
#2010-10-20|1146.79
#2010-10-21|1155.32
#2010-10-22|1159.61
#2010-10-25|1181.60
#2010-10-26|1180.20
#2010-10-27|1164.66
#2010-10-28|1167.17
#2010-10-29|1163.47
#2010-11-01|1184.66
#2010-11-02|1192.19
#2010-11-03|1203.42
#2010-11-04|1215.10
#2010-11-05|1218.40
#2010-11-08|1215.70
#2010-11-09|1217.00
#2010-11-10|1219.15
#2010-11-11|1208.11
#2010-11-12|1178.91
#2010-11-15|1165.56
#2010-11-16|1153.32
#2010-11-17|1140.74
#2010-11-18|1161.82
#2010-11-19|1168.03
#2010-11-22|1177.41
#2010-11-23|1155.85
#2010-11-24|1148.15
#2010-11-25| .
#2010-11-26|1129.47
#2010-11-29|1137.85
#2010-11-30|1139.47
#2010-12-01|1162.87
#2010-12-02|1175.08
#2010-12-03|1178.21
#2010-12-06|1180.47
#2010-12-07|1186.24
#2010-12-08|1170.24
#2010-12-09|1170.88
#2010-12-10|1172.45
#2010-12-13|1176.15
#2010-12-14|1192.67
#2010-12-15|1182.07
#2010-12-16|1177.24
#2010-12-17|1180.20
#2010-12-20|1174.00
#2010-12-21|1183.43
#2010-12-22|1186.06
#2010-12-23|1187.47
#2010-12-24| .
#2010-12-27|1185.22
#2010-12-28|1183.63
#2010-12-29|1194.22
#2010-12-30|1205.85
#2010-12-31|1211.99
#2011-01-03|1223.05
#2011-01-04|1234.71
#2011-01-05|1223.27
#2011-01-06|1223.18
#2011-01-07|1215.97
#2011-01-10|1196.28
#2011-01-11|1206.43
#2011-01-12|1219.92
#2011-01-13|1223.06
#2011-01-14|1222.85
#2011-01-17| .
#2011-01-18|1213.77
#2011-01-19|1222.46
#2011-01-20|1207.20
#2011-01-21|1191.05
#2011-01-24|1191.66
#2011-01-25|1194.60
#2011-01-26|1206.55
#2011-01-27|1213.91
#2011-01-28|1199.43
#2011-01-31|1188.42
#2011-02-01|1183.07
#2011-02-02|1191.03
#2011-02-03|1196.18
#2011-02-04|1192.54
#2011-02-07|1190.05
#2011-02-08|1176.69
#2011-02-09|1153.63
#2011-02-10|1133.38
#2011-02-11|1123.15
#2011-02-14|1147.95
#2011-02-15|1145.73
#2011-02-16|1142.62
#2011-02-17|1143.41
#2011-02-18|1155.30
#2011-02-21| .
#2011-02-22|1116.82
#2011-02-23|1109.28
#2011-02-24|1087.66
#2011-02-25|1101.58
#2011-02-28|1099.38
#2011-03-01|1125.06
#2011-03-02|1112.32
#2011-03-03|1136.76
#2011-03-04|1152.17
#2011-03-07|1138.55
#2011-03-08|1148.88
#2011-03-09|1152.45
#2011-03-10|1139.49
#2011-03-11|1121.55
#2011-03-14|1120.61
#2011-03-15|1091.85
#2011-03-16|1106.79
#2011-03-17|1092.54
#2011-03-18|1103.22
#2011-03-21|1118.83
#2011-03-22|1130.96
#2011-03-23|1132.39
#2011-03-24|1142.08
#2011-03-25|1155.12
#2011-03-28|1145.59
#2011-03-29|1154.45
#2011-03-30|1171.50
#2011-03-31|1181.04
#2011-04-01|1193.10
#2011-04-04|1201.64
#2011-04-05|1205.05
#2011-04-06|1217.52
#2011-04-07|1224.81
#2011-04-08|1233.44
#2011-04-11|1226.86
#2011-04-12|1207.74
#2011-04-13|1224.21
#2011-04-14|1229.24
#2011-04-15|1224.58
#2011-04-18|1224.84
#2011-04-19|1211.77
#2011-04-20|1235.63
#2011-04-21|1247.34
#2011-04-22| .
#2011-04-25|1253.69
#2011-04-26|1247.16
#2011-04-27|1255.06
#2011-04-28|1252.11
#2011-04-29|1246.91
#2011-05-02|1254.02
#2011-05-03|1230.82
#2011-05-04|1216.91
#2011-05-05|1211.89
#2011-05-06|1200.34
#2011-05-09|1207.28
#2011-05-10|1207.38
#2011-05-11|1220.64
#2011-05-12|1195.09
#2011-05-13|1196.66
#2011-05-16|1178.73
#2011-05-17|1173.57
#2011-05-18|1186.91
#2011-05-19|1178.47
#2011-05-20|1184.77
#2011-05-23|1147.61
#2011-05-24|1153.22
#2011-05-25|1139.37
#2011-05-26|1161.50
#2011-05-27|1172.91
#2011-05-30| .
#2011-05-31|1195.08
#2011-06-01|1206.46
#2011-06-02|1193.46
#2011-06-03|1191.37
#2011-06-06|1191.11
#2011-06-07|1184.82
#2011-06-08|1171.86
#2011-06-09|1164.72
#2011-06-10|1149.51
#2011-06-13|1145.31
#2011-06-14|1160.32
#2011-06-15|1158.72
#2011-06-16|1133.11
#2011-06-17|1129.70
#2011-06-20|1116.04
#2011-06-21|1132.49
#2011-06-22|1145.01
#2011-06-23|1140.24
#2011-06-24|1156.82
#2011-06-27|1154.24
#2011-06-28|1154.42
#2011-06-29|1170.45
#2011-06-30|1184.74
#2011-07-01|1193.16
#2011-07-04| .
#2011-07-05|1205.49
#2011-07-06|1212.04
#2011-07-07|1222.19
#2011-07-08|1224.20
#2011-07-11|1211.36
#2011-07-12|1176.71
#2011-07-13|1188.51
#2011-07-14|1190.72
#2011-07-15|1192.83
#2011-07-18|1178.90
#2011-07-19|1179.15
#2011-07-20|1189.76
#2011-07-21|1186.40
#2011-07-22|1205.20
#2011-07-25|1191.15
#2011-07-26|1192.44
#2011-07-27|1195.21
#2011-07-28|1186.15
#2011-07-29|1168.04
#2011-08-01|1188.07
#2011-08-02|1167.51
#2011-08-03|1133.21
#2011-08-04|1110.18
#2011-08-05|1057.46
#2011-08-08|1021.77
#2011-08-09|1000.54
#2011-08-10|1022.83
#2011-08-11|1016.59
#2011-08-12|1010.88
#2011-08-15|1028.13
#2011-08-16|1043.10
#2011-08-17|1043.47
#2011-08-18|1023.07
#2011-08-19| 965.42
#2011-08-22| 951.75
#2011-08-23| 977.31
#2011-08-24| 964.15
#2011-08-25| 960.91
#2011-08-26| 960.90
#2011-08-29| 989.04
#2011-08-30|1002.68
#2011-08-31|1020.54
#2011-09-01|1026.08
#2011-09-02|1023.12
#2011-09-05| .
#2011-09-06| 971.12
#2011-09-07| 992.97
#2011-09-08| 992.21
#2011-09-09| 979.06
#2011-09-12| 958.70
#2011-09-13| 945.10
#2011-09-14| 915.91
#2011-09-15| 921.19
#2011-09-16| 943.50
#2011-09-19| 913.96
#2011-09-20| 916.15
#2011-09-21| 922.22
#2011-09-22| 869.85
#2011-09-23| 841.27
#2011-09-26| 805.36
#2011-09-27| 847.13
#2011-09-28| 850.67
#2011-09-29| 861.83
#2011-09-30| 853.03
#2011-10-03| 828.67
#2011-10-04| 806.22
#2011-10-05| 794.57
#2011-10-06| 823.07
#2011-10-07| 849.78
#2011-10-10| 857.25
#2011-10-11| 880.06
#2011-10-12| 894.72
#2011-10-13| 908.20
#2011-10-14| 904.01
#2011-10-17| 927.97
#2011-10-18| 896.06
#2011-10-19| 903.29
#2011-10-20| 875.30
#2011-10-21| 879.86
#2011-10-24| 913.40
#2011-10-25| 925.95
#2011-10-26| 936.20
#2011-10-27| 963.13
#2011-10-28| 982.56
#2011-10-31| 970.58
#2011-11-01| 954.59
#2011-11-02| 955.63
#2011-11-03| 938.00
#2011-11-04| 962.41
#2011-11-07| 959.61
#2011-11-08| 953.57
#2011-11-09| 950.86
#2011-11-10| 908.90
#2011-11-11| 919.99
#2011-11-14| 936.70
#2011-11-15| 921.62
#2011-11-16| 904.28
#2011-11-17| 903.12
#2011-11-18| 882.94
#2011-11-21| 859.46
#2011-11-22| 860.34
#2011-11-23| 836.02
#2011-11-24| .
#2011-11-25| 831.00
#2011-11-28| 852.60
#2011-11-29| 869.79
#2011-11-30| 866.18
#2011-12-01| 909.79
#2011-12-02| 914.82
#2011-12-05| 914.57
#2011-12-06| 902.31
#2011-12-07| 914.11
#2011-12-08| 901.92
#2011-12-09| 879.09
#2011-12-12| 876.98
#2011-12-13| 868.41
#2011-12-14| 863.28
#2011-12-15| 842.25
#2011-12-16| 851.47
#2011-12-19| 830.15
#2011-12-20| 831.96
#2011-12-21| 862.99
#2011-12-22| 862.26
#2011-12-23| 872.70
#2011-12-26| .
#2011-12-27| 864.20
#2011-12-28| 860.77
#2011-12-29| 860.74
#2011-12-30| 862.25
#2012-01-02| .
#2012-01-03| 878.31
#2012-01-04| 880.36
#2012-01-05| 880.99
#2012-01-06| 872.75
#2012-01-09| 875.62
#2012-01-10| 897.84
#2012-01-11| 901.13
#2012-01-12| 904.40
#2012-01-13| 911.17
#2012-01-16| .
#2012-01-17| 934.16
#2012-01-18| 939.68
#2012-01-19| 950.63
#2012-01-20| 956.31
#2012-01-23| 958.07
#2012-01-24| 961.55
#2012-01-25| 963.70
#2012-01-26| 971.36
#2012-01-27| 980.67
#2012-01-30| 970.65
#2012-01-31| 986.76
#2012-02-01| 997.34
#2012-02-02|1021.25
#2012-02-03|1024.65
#2012-02-06|1025.85
#2012-02-07|1022.21
#2012-02-08|1051.71
#2012-02-09|1061.14
#2012-02-10|1047.26
#2012-02-13|1050.52
#2012-02-14|1047.26
#2012-02-15|1067.89
#2012-02-16|1048.56
#2012-02-17|1059.95
#2012-02-20| .
#2012-02-21|1057.99
#2012-02-22|1055.64
#2012-02-23|1045.65
#2012-02-24|1050.36
#2012-02-27|1034.54
#2012-02-28|1052.97
#2012-02-29|1070.11
#2012-03-01|1064.62
#2012-03-02|1072.21
#2012-03-05|1053.95
#2012-03-06|1034.25
#2012-03-07|1026.77
#2012-03-08|1042.51
#2012-03-09|1056.46
#2012-03-12|1047.63
#2012-03-13|1052.42
#2012-03-14|1060.70
#2012-03-15|1054.59
#2012-03-16|1051.92
#2012-03-19|1048.40
#2012-03-20|1037.23
#2012-03-21|1035.92
#2012-03-22|1028.94
#2012-03-23|1030.58
#2012-03-26|1020.27
#2012-03-27|1039.55
#2012-03-28|1038.48
#2012-03-29|1028.73
#2012-03-30|1036.46
#2012-04-02|1036.10
#2012-04-03|1046.01
#2012-04-04|1032.21
#2012-04-05|1029.62
#2012-04-06| .
#2012-04-09|1013.58
#2012-04-10|1009.25
#2012-04-11|1007.90
#2012-04-12|1014.18
#2012-04-13|1032.08
#2012-04-16|1023.34
#2012-04-17|1014.93
#2012-04-18|1023.70
#2012-04-19|1021.18
#2012-04-20|1011.34
#2012-04-23| 995.35
#2012-04-24| 994.13
#2012-04-25| 996.61
#2012-04-26| 996.32
#2012-04-27| 991.82
#2012-04-30| 996.53
#2012-05-01| 996.60
#2012-05-02|1000.38
#2012-05-03| 993.62
#2012-05-04| 988.47
#2012-05-07| 970.96
#2012-05-08| 969.11
#2012-05-09| 950.55
#2012-05-10| 950.18
#2012-05-11| 935.80
#2012-05-14| 928.15
#2012-05-15| 927.78
#2012-05-16| 895.27
#2012-05-17| 903.95
#2012-05-18| 882.88
#2012-05-21| 886.59
#2012-05-22| 904.06
#2012-05-23| 890.31
#2012-05-24| 891.59
#2012-05-25| 891.83
#2012-05-28| .
#2012-05-29| 921.15
#2012-05-30| 911.42
#2012-05-31| 905.60
#2012-06-01| 887.43
#2012-06-04| 860.69
#2012-06-05| 867.77
#2012-06-06| 882.78
#2012-06-07| 895.49
#2012-06-08| 889.38
#2012-06-11| 907.76
#2012-06-12| 903.51
#2012-06-13| 907.52
#2012-06-14| 901.30
#2012-06-15| 912.89
#2012-06-18| 925.83
#2012-06-19| 925.73
#2012-06-20| 933.15
#2012-06-21| 925.59
#2012-06-22| 911.30
#2012-06-25| 900.36
#2012-06-26| 899.96
#2012-06-27| 902.96
#2012-06-28| 900.23
#2012-06-29| 923.73
#2012-07-02| 927.93
#2012-07-03| 943.15
#2012-07-04| .
#2012-07-05| 948.22
#2012-07-06| 941.95
#2012-07-09| 926.96
#2012-07-10| 926.15
#2012-07-11| 926.39
#2012-07-12| 907.35
#2012-07-13| 911.33
#2012-07-16| 908.96
#2012-07-17| 911.30
#2012-07-18| 902.67
#2012-07-19| 914.27
#2012-07-20| 914.74
#2012-07-23| 889.48
#2012-07-24| 884.58
#2012-07-25| 870.82
#2012-07-26| 869.53
#2012-07-27| 891.92
#2012-07-30| 899.69
#2012-07-31| 915.05
#2012-08-01| 920.64
#2012-08-02| 914.30
#2012-08-03| 904.91
#2012-08-06| 926.72
#2012-08-07| 933.05
#2012-08-08| 935.42
#2012-08-09| 949.86
#2012-08-10| 951.32
#2012-08-13| 945.89
#2012-08-14| 952.36
#2012-08-15| 950.03
#2012-08-16| 948.63
#2012-08-17| 951.32
#2012-08-20| 951.17
#2012-08-21| 956.24
#2012-08-22| 950.48
#2012-08-23| 953.60
#2012-08-24| 942.90
#2012-08-27| 939.58
#2012-08-28| 929.79
#2012-08-29| 929.34
#2012-08-30| 922.14
#2012-08-31| 918.84
#2012-09-03| .
#2012-09-04| 931.55
#2012-09-05| 916.55
#2012-09-06| 921.36
#2012-09-07| 946.43
#2012-09-10| 951.67
#2012-09-11| 950.72
#2012-09-12| 966.62
#2012-09-13| 964.38
#2012-09-14|1003.17
#2012-09-17|1011.44
#2012-09-18|1003.70
#2012-09-19|1010.98
#2012-09-20| 995.40
#2012-09-21|1010.61
#2012-09-24|1006.92
#2012-09-25|1000.57
#2012-09-26| 986.98
#2012-09-27| 994.27
#2012-09-28|1007.27
#2012-10-01|1006.32
#2012-10-02|1006.66
#2012-10-03|1003.92
#2012-10-04|1007.85
#2012-10-05|1010.34
#2012-10-08| 994.60
#2012-10-09| 994.01
#2012-10-10| 985.48
#2012-10-11| 981.69
#2012-10-12| 983.63
#2012-10-15| 980.08
#2012-10-16| 983.77
#2012-10-17| 994.99
#2012-10-18|1002.10
#2012-10-19| 995.43
#2012-10-22| 993.25
#2012-10-23| 984.81
#2012-10-24| 978.54
#2012-10-25| 982.06
#2012-10-26| 971.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.61
#2012-11-01| 988.59
#2012-11-02| 998.68
#2012-11-05| 992.55
#2012-11-06|1002.37
#2012-11-07|1011.16
#2012-11-08| 999.82
#2012-11-09| 999.03
#2012-11-12| 990.87
#2012-11-13| 976.74
#2012-11-14| 983.15
#2012-11-15| 977.73
#2012-11-16| 969.56
#2012-11-19| 974.97
#2012-11-20| 976.68
#2012-11-21| 973.51
#2012-11-22| .
#2012-11-23| 986.49
#2012-11-26| 989.35
#2012-11-27| 995.80
#2012-11-28| 989.37
#2012-11-29|1003.80
#2012-11-30|1011.16
#2012-12-03|1013.44
#2012-12-04|1014.90
#2012-12-05|1021.92
#2012-12-06|1024.54
#2012-12-07|1028.59
#2012-12-10|1025.84
#2012-12-11|1030.24
#2012-12-12|1038.69
#2012-12-13|1042.96
#2012-12-14|1035.34
#2012-12-17|1024.72
#2012-12-18|1031.46
#2012-12-19|1038.46
#2012-12-20|1037.11
#2012-12-21|1029.20
#2012-12-24|1029.43
#2012-12-25|1032.47
#2012-12-26|1032.50
#2012-12-27|1035.17
#2012-12-28|1037.95
#2012-12-31|1039.58
#2013-01-01|1040.91
#2013-01-02|1058.83
#2013-01-03|1062.74
#2013-01-04|1060.38
#2013-01-07|1053.95
#2013-01-08|1047.00
#2013-01-09|1046.17
#2013-01-10|1048.81
#2013-01-11|1043.86
#2013-01-14|1043.49
#2013-01-15|1035.71
#2013-01-16|1031.71
#2013-01-17|1029.35
#2013-01-18|1039.57
#2013-01-21|1036.81
#2013-01-22|1039.38
#2013-01-23|1031.41
#2013-01-24|1018.67
#2013-01-25|1014.85
#2013-01-28|1011.24
#2013-01-29|1024.87
#2013-01-30|1026.57
#2013-01-31|1021.10
#2013-02-01|1015.28
#2013-02-04|1018.99
#2013-02-05|1012.07
#2013-02-06|1010.89
#2013-02-07|1010.06
#2013-02-08|1007.12
#2013-02-11|1007.81
#2013-02-12|1009.24
#2013-02-13|1016.11
#2013-02-14|1018.78
#2013-02-15|1019.81
#2013-02-18|1019.79
#2013-02-19|1022.04
#2013-02-20|1034.21
#2013-02-21|1019.29
#2013-02-22|1023.05
#2013-02-25|1020.44
#2013-02-26|1007.97
#2013-02-27|1009.83
#2013-02-28|1017.69
#2013-03-01|1019.88
#2013-03-04|1005.31
#2013-03-05|1012.18
#2013-03-06|1023.58
#2013-03-07|1019.36
#2013-03-08|1026.63
#2013-03-11|1021.79
#2013-03-12|1016.89
#2013-03-13|1007.86
#2013-03-14|1009.23
#2013-03-15|1003.12
#2013-03-18| 994.97
#2013-03-19| 998.44
#2013-03-20| 992.59
#2013-03-21| 987.79
#2013-03-22| 982.22
#2013-03-25| 993.42
#2013-03-26| 994.82
#2013-03-27|1003.92
#2013-03-28|1000.10
#2013-03-29|1003.65
#2013-04-01|1002.36
#2013-04-02| 997.94
#2013-04-03| 994.74
#2013-04-04| 986.21
#2013-04-05| 973.37
#2013-04-08| 966.94
#2013-04-09| 969.58
#2013-04-10| 978.02
#2013-04-11| 982.02
#2013-04-12| 970.30
#2013-04-15| 966.85
#2013-04-16| 970.97
#2013-04-17| 975.11
#2013-04-18| 973.52
#2013-04-19| 985.36
#2013-04-22| 990.42
#2013-04-23| 979.47
#2013-04-24| 991.96
#2013-04-25| 999.50
#2013-04-26| 996.22
#2013-04-29| 994.08
#2013-04-30|1004.57
#2013-05-01|1005.47
#2013-05-02|1003.99
#2013-05-03|1007.08
#2013-05-06|1017.06
#2013-05-07|1022.86
#2013-05-08|1033.99
#2013-05-09|1038.59
#2013-05-10|1027.08
#2013-05-13|1016.99
#2013-05-14|1019.11
#2013-05-15|1021.75
#2013-05-16|1021.04
#2013-05-17|1019.34
#2013-05-20|1021.19
#2013-05-21|1024.32
#2013-05-22|1024.12
#2013-05-23| 999.33
#2013-05-24| 999.19
#2013-05-27|1003.67
#2013-05-28|1006.03
#2013-05-29|1006.32
#2013-05-30| 999.80
#2013-05-31| 999.56
#2013-06-03| 989.56
#2013-06-04| 994.34
#2013-06-05| 985.85
#2013-06-06| 979.46
#2013-06-07| 976.61
#2013-06-10| 972.98
#2013-06-11| 954.24
#2013-06-12| 955.51
#2013-06-13| 938.38
#2013-06-14| 949.42
#2013-06-17| 948.75
#2013-06-18| 944.80
#2013-06-19| 943.50
#2013-06-20| 916.26
#2013-06-21| 903.75
#2013-06-24| 883.64
#2013-06-25| 877.72
#2013-06-26| 893.48
#2013-06-27| 907.66
#2013-06-28| 928.54
#2013-07-01| 934.68
#2013-07-02| 931.70
#2013-07-03| 909.18
#2013-07-04| 909.13
#2013-07-05| 915.57
#2013-07-08| 900.70
#2013-07-09| 909.81
#2013-07-10| 913.32
#2013-07-11| 939.59
#2013-07-12| 943.20
#2013-07-15| 949.78
#2013-07-16| 949.89
#2013-07-17| 949.53
#2013-07-18| 948.59
#2013-07-19| 944.49
#2013-07-22| 949.45
#2013-07-23| 961.33
#2013-07-24| 965.76
#2013-07-25| 961.59
#2013-07-26| 961.16
#2013-07-29| 950.22
#2013-07-30| 949.90
#2013-07-31| 943.28
#2013-08-01| 947.85
#2013-08-02| 945.77
#2013-08-05| 951.29
#2013-08-06| 942.70
#2013-08-07| 931.14
#2013-08-08| 938.07
#2013-08-09| 939.23
#2013-08-12| 949.18
#2013-08-13| 960.13
#2013-08-14| 960.76
#2013-08-15| 957.84
#2013-08-16| 954.42
#2013-08-19| 942.70
#2013-08-20| 922.83
#2013-08-21| 919.67
#2013-08-22| 912.53
#2013-08-23| 919.29
#2013-08-26| 925.43
#2013-08-27| 908.25
#2013-08-28| 897.85
#2013-08-29| 914.08
#2013-08-30| 924.66
#2013-09-02| 931.92
#2013-09-03| 937.31
#2013-09-04| 941.07
#2013-09-05| 948.21
#2013-09-06| 951.72
#2013-09-09| 972.57
#2013-09-10| 990.70
#2013-09-11| 994.03
#2013-09-12| 987.40
#2013-09-13| 981.27
#2013-09-16| 994.28
#2013-09-17| 995.61
#2013-09-18| 994.91
#2013-09-19|1012.28
#2013-09-20|1010.61
#2013-09-23|1017.70
#2013-09-24|1012.82
#2013-09-25|1010.25
#2013-09-26|1010.42
#2013-09-27|1010.75
#2013-09-30| 996.42
#2013-10-01|1000.91
#2013-10-02|1003.19
#2013-10-03|1016.37
#2013-10-04|1014.71
#2013-10-07|1010.13
#2013-10-08|1017.36
#2013-10-09|1015.79
#2013-10-10|1019.08
#2013-10-11|1032.50
#2013-10-14|1027.03
#2013-10-15|1033.24
#2013-10-16|1028.01
#2013-10-17|1033.06
#2013-10-18|1044.28
#2013-10-21|1039.74
#2013-10-22|1041.57
#2013-10-23|1033.25
#2013-10-24|1041.79
#2013-10-25|1028.92
#2013-10-28|1028.47
#2013-10-29|1031.07
#2013-10-30|1037.65
#2013-10-31|1028.85
#2013-11-01|1026.05
#2013-11-04|1020.69
#2013-11-05|1017.32
#2013-11-06|1019.63
#2013-11-07|1016.07
#2013-11-08|1010.04
#2013-11-11|1002.02
#2013-11-12| 998.96
#2013-11-13| 987.11
#2013-11-14| 998.22
#2013-11-15|1011.06
#2013-11-18|1025.09
#2013-11-19|1031.55
#2013-11-20|1024.97
#2013-11-21|1010.88
#2013-11-22|1011.93
#2013-11-25|1017.31
#2013-11-26|1020.44
#2013-11-27|1023.81
#2013-11-28|1028.81
#2013-11-29|1036.84
#2013-12-02|1038.50
#2013-12-03|1033.24
#2013-12-04|1027.52
#2013-12-05|1023.96
#2013-12-06|1024.12
#2013-12-09|1038.58
#2013-12-10|1036.54
#2013-12-11|1026.65
#2013-12-12|1015.66
#2013-12-13|1008.75
#2013-12-16|1003.53
#2013-12-17|1012.52
#2013-12-18|1018.63
#2013-12-19|1012.32
#2013-12-20|1010.51
#2013-12-23|1013.01
#2013-12-24|1018.15
#2013-12-25|1018.52
#2013-12-26|1017.36
#2013-12-27|1026.11
#2013-12-30|1030.02
#2013-12-31|1032.09
#2014-01-01|1032.36
#2014-01-02|1025.31
#2014-01-03|1008.46
#2014-01-06| 995.04
#2014-01-07| 997.65
#2014-01-08|1003.48
#2014-01-09|1001.45
#2014-01-10|1000.00
#2014-01-13|1008.48
#2014-01-14|1005.52
#2014-01-15|1013.11
#2014-01-16|1014.47
#2014-01-17|1014.66
#2014-01-20|1017.30
#2014-01-21|1019.57
#2014-01-22|1021.87
#2014-01-23|1014.96
#2014-01-24|1006.00
#2014-01-27| 980.67
#2014-01-28| 982.26
#2014-01-29| 996.14
#2014-01-30| 995.34
#2014-01-31| 995.49
#2014-02-03| 985.41
#2014-02-04| 972.61
#2014-02-05| 968.17
#2014-02-06| 975.27
#2014-02-07| 984.40
#2014-02-10| 989.27
#2014-02-11| 990.74
#2014-02-12|1003.82
#2014-02-13| 999.72
#2014-02-14|1008.10
#2014-02-17|1018.45
#2014-02-18|1017.85
#2014-02-19|1019.23
#2014-02-20|1011.79
#2014-02-21|1020.91
#2014-02-24|1015.05
#2014-02-25|1015.25
#2014-02-26|1022.88
#2014-02-27|1027.55
#2014-02-28|1029.20
#2014-03-03|1021.96
#2014-03-04|1019.95
#2014-03-05|1027.43
#2014-03-06|1040.99
#2014-03-07|1045.58
#2014-03-10|1035.81
#2014-03-11|1036.97
#2014-03-12|1022.10
#2014-03-13|1029.23
#2014-03-14|1021.93
#2014-03-17|1032.75
#2014-03-18|1032.28
#2014-03-19|1028.29
#2014-03-20|1011.92
#2014-03-21|1014.54
#2014-03-24|1026.87
#2014-03-25|1032.08
#2014-03-26|1038.32
#2014-03-27|1039.98
#2014-03-28|1051.45
#2014-03-31|1062.50
#2014-04-01|1069.21
#2014-04-02|1075.37
#2014-04-03|1074.12
#2014-04-04|1071.82
#2014-04-07|1074.88
#2014-04-08|1076.35
#2014-04-09|1087.69
#2014-04-10|1095.14
#2014-04-11|1087.04
#2014-04-14|1083.12
#2014-04-15|1078.69
#2014-04-16|1080.49
#2014-04-17|1085.78
#2014-04-18|1086.95
#2014-04-21|1086.65
#2014-04-22|1085.90
#2014-04-23|1084.39
#2014-04-24|1081.91
#2014-04-25|1068.26
#2014-04-28|1068.50
#2014-04-29|1073.92
#2014-04-30|1065.02
#2014-05-01|1065.01
#2014-05-02|1071.45
#2014-05-05|1072.25
#2014-05-06|1072.74
#2014-05-07|1061.97
#2014-05-08|1065.05
#2014-05-09|1067.46
#2014-05-12|1067.93
#2014-05-13|1078.51
#2014-05-14|1086.55
#2014-05-15|1089.75
#2014-05-16|1096.03
#2014-05-19|1099.58
#2014-05-20|1093.83
#2014-05-21|1090.60
#2014-05-22|1102.57
#2014-05-23|1108.24
#2014-05-26|1106.95
#2014-05-27|1101.53
#2014-05-28|1111.35
#2014-05-29|1106.11
#2014-05-30|1101.16
#2014-06-02|1106.27
#2014-06-03|1120.05
#2014-06-04|1116.52
#2014-06-05|1120.83
#2014-06-06|1125.79
#2014-06-09|1133.50
#2014-06-10|1142.62
#2014-06-11|1136.63
#2014-06-12|1133.98
#2014-06-13|1127.96
#2014-06-16|1122.39
#2014-06-17|1130.20
#2014-06-18|1123.92
#2014-06-19|1127.49
#2014-06-20|1123.60
#2014-06-23|1126.72
#2014-06-24|1132.23
#2014-06-25|1127.11
#2014-06-26|1137.71
#2014-06-27|1138.37
#2014-06-30|1150.74
#2014-07-01|1157.49
#2014-07-02|1169.79
#2014-07-03|1175.55
#2014-07-04|1175.02
#2014-07-07|1179.96
#2014-07-08|1176.81
#2014-07-09|1169.81
#2014-07-10|1173.85
#2014-07-11|1161.88
#2014-07-14|1167.79
#2014-07-15|1171.25
#2014-07-16|1168.18
#2014-07-17|1166.99
#2014-07-18|1165.75
#2014-07-21|1172.54
#2014-07-22|1179.80
#2014-07-23|1187.32
#2014-07-24|1184.55
#2014-07-25|1176.33
#2014-07-28|1170.31
#2014-07-29|1169.16
#2014-07-30|1165.73
#2014-07-31|1155.58
#2014-08-01|1143.25
#2014-08-04|1157.94
#2014-08-05|1153.46
#2014-08-06|1148.07
#2014-08-07|1146.12
#2014-08-08|1137.14
#2014-08-11|1151.23
#2014-08-12|1160.86
#2014-08-13|1169.99
#2014-08-14|1179.40
#2014-08-15|1179.02
#2014-08-18|1180.26
#2014-08-19|1191.15
#2014-08-20|1187.03
#2014-08-21|1179.38
#2014-08-22|1186.93
#2014-08-25|1183.12
#2014-08-26|1184.44
#2014-08-27|1189.79
#2014-08-28|1191.98
#2014-08-29|1193.03
#2014-09-01|1201.42
#2014-09-02|1192.05
#2014-09-03|1198.97
#2014-09-04|1194.54
#2014-09-05|1191.40
#2014-09-08|1196.18
#2014-09-09|1194.94
#2014-09-10|1187.61
#2014-09-11|1177.24
#2014-09-12|1170.38
#2014-09-15|1166.12
#2014-09-16|1157.87
#2014-09-17|1168.35
#2014-09-18|1167.73
#2014-09-19|1166.54
#2014-09-22|1161.82
#2014-09-23|1154.27
#2014-09-24|1152.99
#2014-09-25|1144.99
#2014-09-26|1138.59
#2014-09-29|1124.18
#2014-09-30|1117.35
#2014-10-01|1113.66
#2014-10-02|1107.55
#2014-10-03|1111.12
#2014-10-06|1109.78
#2014-10-07|1108.47
#2014-10-08|1100.22
#2014-10-09|1109.78
#2014-10-10|1096.64
#2014-10-13|1080.06
#2014-10-14|1083.57
#2014-10-15|1073.30
#2014-10-16|1062.47
#2014-10-17|1056.87
#2014-10-20|1080.01
#2014-10-21|1078.04
#2014-10-22|1089.45
#2014-10-23|1086.21
#2014-10-24|1078.42
#2014-10-27|1079.87
#2014-10-28|1084.49
#2014-10-29|1103.83
#2014-10-30|1093.36
#2014-10-31|1100.81
#2014-11-03|1100.21
#2014-11-04|1097.15
#2014-11-05|1092.89
#2014-11-06|1093.13
#2014-11-07|1089.98
#2014-11-10|1099.68
#2014-11-11|1099.13
#2014-11-12|1098.55
#2014-11-13|1102.32
#2014-11-14|1095.21
#2014-11-17|1092.33
#2014-11-18|1092.75
#2014-11-19|1082.55
#2014-11-20|1078.82
#2014-11-21|1084.65
#2014-11-24|1100.36
#2014-11-25|1097.38
#2014-11-26|1103.07
#2014-11-27|1103.34
#2014-11-28|1099.44
#2014-12-01|1080.74
#2014-12-02|1079.75
#2014-12-03|1084.44
#2014-12-04|1090.56
#2014-12-05|1088.36
#2014-12-08|1080.95
#2014-12-09|1064.62
#2014-12-10|1065.28
#2014-12-11|1055.81
#2014-12-12|1054.84
#2014-12-15|1049.58
#2014-12-16|1035.78
#2014-12-17|1026.04
#2014-12-18|1035.64
#2014-12-19|1041.69
#2014-12-22|1056.00
#2014-12-23|1046.45
#2014-12-24|1046.76
#2014-12-25|1044.42
#2014-12-26|1045.28
#2014-12-29|1052.39
#2014-12-30|1052.16
#2014-12-31|1058.03
#2015-01-01|1058.39
#2015-01-02|1064.05
#2015-01-05|1056.27
#2015-01-06|1033.69
#2015-01-07|1035.11
#2015-01-08|1051.42
#2015-01-09|1059.90
#2015-01-12|1058.11
#2015-01-13|1061.38
#2015-01-14|1058.89
#2015-01-15|1061.89
#2015-01-16|1054.72
#2015-01-19|1055.03
#2015-01-20|1059.41
#2015-01-21|1068.46
#2015-01-22|1076.33
#2015-01-23|1092.36
#2015-01-26|1093.34
#2015-01-27|1100.07
#2015-01-28|1102.52
#2015-01-29|1090.96
#2015-01-30|1089.37
#2015-02-02|1085.22
#2015-02-03|1088.75
#2015-02-04|1097.54
#2015-02-05|1090.07
#2015-02-06|1088.72
#2015-02-09|1077.15
#2015-02-10|1078.01
#2015-02-11|1080.41
#2015-02-12|1083.81
#2015-02-13|1092.12
#2015-02-16|1090.81
#2015-02-17|1093.84
#2015-02-18|1095.35
#2015-02-19|1098.91
#2015-02-20|1100.37
#2015-02-23|1098.01
#2015-02-24|1101.44
#2015-02-25|1113.72
#2015-02-26|1121.96
#2015-02-27|1122.79
#2015-03-02|1133.79
#2015-03-03|1129.41
#2015-03-04|1125.27
#2015-03-05|1122.46
#2015-03-06|1127.77
#2015-03-09|1109.62
#2015-03-10|1098.15
#2015-03-11|1090.56
#2015-03-12|1093.37
#2015-03-13|1089.13
#2015-03-16|1081.47
#2015-03-17|1095.37
#2015-03-18|1098.44
#2015-03-19|1113.82
#2015-03-20|1113.67
#2015-03-23|1123.11
#2015-03-24|1124.22
#2015-03-25|1121.28
#2015-03-26|1111.53
#2015-03-27|1109.29
#2015-03-30|1129.85
#2015-03-31|1125.36
#2015-04-01|1130.95
#2015-04-02|1142.60
#2015-04-03|1154.97
#2015-04-06|1153.92
#2015-04-07|1161.96
#2015-04-08|1184.96
#2015-04-09|1189.92
#2015-04-10|1193.54
#2015-04-13|1206.69
#2015-04-14|1206.68
#2015-04-15|1201.29
#2015-04-16|1212.46
#2015-04-17|1210.87
#2015-04-20|1198.63
#2015-04-21|1195.26
#2015-04-22|1211.94
#2015-04-23|1216.71
#2015-04-24|1214.12
#2015-04-27|1219.23
#2015-04-28|1220.19
#2015-04-29|1202.33
#2015-04-30|1189.71
#2015-05-01|1189.72
#2015-05-04|1193.73
#2015-05-05|1187.01
#2015-05-06|1172.68
#2015-05-07|1149.49
#2015-05-08|1168.03
#2015-05-11|1175.53
#2015-05-12|1163.31
#2015-05-13|1169.91
#2015-05-14|1173.15
#2015-05-15|1176.84
#2015-05-18|1183.37
#2015-05-19|1192.26
#2015-05-20|1187.14
#2015-05-21|1183.14
#2015-05-22|1193.73
#2015-05-25|1189.20
#2015-05-26|1194.37
#2015-05-27|1187.04
#2015-05-28|1177.70
#2015-05-29|1175.21
#2015-06-01|1174.80
#2015-06-02|1161.24
#2015-06-03|1160.32
#2015-06-04|1150.43
#2015-06-05|1153.44
#2015-06-08|1137.44
#2015-06-09|1121.22
#2015-06-10|1131.24
#2015-06-11|1126.69
#2015-06-12|1124.71
#2015-06-15|1112.09
#2015-06-16|1103.50
#2015-06-17|1113.14
#2015-06-18|1119.87
#2015-06-19|1116.09
#2015-06-22|1131.25
#2015-06-23|1140.02
#2015-06-24|1143.26
#2015-06-25|1138.84
#2015-06-26|1131.30
#2015-06-29|1104.95
#2015-06-30|1122.05
#2015-07-01|1134.35
#2015-07-02|1130.33
#2015-07-03|1122.61
#2015-07-06|1098.14
#2015-07-07|1089.78
#2015-07-08|1056.48
#2015-07-09|1077.46
#2015-07-10|1091.92
#2015-07-13|1106.50
#2015-07-14|1098.27
#2015-07-15|1098.09
#2015-07-16|1105.04
#2015-07-17|1099.45
#2015-07-20|1093.68
#2015-07-21|1095.99
#2015-07-22|1085.75
#2015-07-23|1074.30
#2015-07-24|1059.85
#2015-07-27|1036.18
#2015-07-28|1036.23
#2015-07-29|1045.61
#2015-07-30|1039.95
#2015-07-31|1045.24
#2015-08-03|1037.36
#2015-08-04|1038.81
#2015-08-05|1046.37
#2015-08-06|1044.55
#2015-08-07|1041.47
#2015-08-10|1043.58
#2015-08-11|1026.36
#2015-08-12|1002.28
#2015-08-13|1013.15
#2015-08-14|1020.75
#2015-08-17|1009.88
#2015-08-18|1000.37
#2015-08-19| 990.57
#2015-08-20| 971.52
#2015-08-21| 946.89
#2015-08-24| 893.61
#2015-08-25| 915.35
#2015-08-26| 922.65
#2015-08-27| 948.67
#2015-08-28| 967.75
#2015-08-31| 966.89
#2015-09-01| 949.09
#2015-09-02| 945.68
#2015-09-03| 948.98
#2015-09-04| 937.08
#2015-09-07| 926.53
#2015-09-08| 940.03
#2015-09-09| 973.53
#2015-09-10| 978.10
#2015-09-11| 976.06
#2015-09-14| 979.32
#2015-09-15| 971.91
#2015-09-16| 983.93
#2015-09-17| 992.54
#2015-09-18| 999.12
#2015-09-21| 988.22
#2015-09-22| 983.50
#2015-09-23| 962.81
#2015-09-24| 954.21
#2015-09-25| 952.94
#2015-09-28| 945.67
#2015-09-29| 941.36
#2015-09-30| 961.75
#2015-10-01| 968.22
#2015-10-02| 974.43
#2015-10-05| 990.23
#2015-10-06| 997.13
#2015-10-07|1022.83
#2015-10-08|1015.83
#2015-10-09|1025.85
#2015-10-12|1035.83
#2015-10-13|1022.51
#2015-10-14|1015.17
#2015-10-15|1030.07
#2015-10-16|1034.72
#2015-10-19|1029.75
#2015-10-20|1024.94
#2015-10-21|1020.91
#2015-10-22|1019.49
#2015-10-23|1027.09
#2015-10-26|1031.73
#2015-10-27|1022.73
#2015-10-28|1016.97
#2015-10-29|1002.02
#2015-10-30| 997.90
#2015-11-02| 997.98
#2015-11-03|1003.07
#2015-11-04|1017.03
#2015-11-05|1012.53
#2015-11-06|1003.46
#2015-11-09| 991.64
#2015-11-10| 977.35
#2015-11-11| 971.65
#2015-11-12| 971.77
#2015-11-13| 969.82
#2015-11-16| 963.28
#2015-11-17| 971.91
#2015-11-18| 967.16
#2015-11-19| 978.46
#2015-11-20| 986.80
#2015-11-23| 984.64
#2015-11-24| 980.56
#2015-11-25| 979.71
#2015-11-26| 983.54
#2015-11-27| 973.50
#2015-11-30| 965.07
#2015-12-01| 977.73
#2015-12-02| 976.97
#2015-12-03| 970.73
#2015-12-04| 963.28
#2015-12-07| 967.41
#2015-12-08| 956.15
#2015-12-09| 945.48
#2015-12-10| 941.58
#2015-12-11| 925.70
#2015-12-14| 916.68
#2015-12-15| 919.20
#2015-12-16| 924.28
#2015-12-17| 940.48
#2015-12-18| 931.57
#2015-12-21| 936.20
#2015-12-22| 937.57
#2015-12-23| 941.18
#2015-12-24| 945.28
#2015-12-25| 945.11
#2015-12-28| 944.21
#2015-12-29| 942.98
#2015-12-30| 941.59
#2015-12-31| 943.38
#2016-01-01| 946.33
#2016-01-04| 916.82
#2016-01-05| 911.11
#2016-01-06| 901.66
#2016-01-07| 875.33
#2016-01-08| 879.94
#2016-01-11| 859.30
#2016-01-12| 856.10
#2016-01-13| 862.68
#2016-01-14| 850.61
#2016-01-15| 836.73
#2016-01-18| 830.02
#2016-01-19| 843.32
#2016-01-20| 818.85
#2016-01-21| 808.05
#2016-01-22| 834.40
#2016-01-25| 845.87
#2016-01-26| 836.14
#2016-01-27| 840.45
#2016-01-28| 845.44
#2016-01-29| 872.14
#2016-02-01| 878.66
#2016-02-02| 864.87
#2016-02-03| 846.36
#2016-02-04| 860.68
#2016-02-05| 865.00
#2016-02-08| 862.89
#2016-02-09| 858.70
#2016-02-10| 855.57
#2016-02-11| 842.60
#2016-02-12| 840.06
#2016-02-15| 853.89
#2016-02-16| 859.61
#2016-02-17| 860.62
#2016-02-18| 876.09
#2016-02-19| 876.16
#2016-02-22| 877.53
#2016-02-23| 873.80
#2016-02-24| 867.05
#2016-02-25| 862.40
#2016-02-26| 868.55
#2016-02-29| 864.08
#2016-03-01| 881.85
#2016-03-02| 900.44
#2016-03-03| 912.36
#2016-03-04| 921.52
#2016-03-07| 922.04
#2016-03-08| 921.20
#2016-03-09| 922.22
#2016-03-10| 922.83
#2016-03-11| 933.58
#2016-03-14| 941.59
#2016-03-15| 925.22
#2016-03-16| 924.94
#2016-03-17| 938.82
#2016-03-18| 953.67
#2016-03-21| 961.02
#2016-03-22| 959.68
#2016-03-23| 957.51
#2016-03-24| 949.93
#2016-03-25| 945.54
#2016-03-28| 943.28
#2016-03-29| 941.77
#2016-03-30| 961.87
#2016-03-31| 971.02
#2016-04-01| 962.85
#2016-04-04| 964.02
#2016-04-05| 951.79
#2016-04-06| 949.66
#2016-04-07| 949.35
#2016-04-08| 953.98
#2016-04-11| 958.50
#2016-04-12| 966.99
#2016-04-13| 987.10
#2016-04-14| 983.57
#2016-04-15| 986.35
#2016-04-18| 984.76
#2016-04-19| 986.63
#2016-04-20| 981.22
#2016-04-21| 984.02
#2016-04-22| 978.16
#2016-04-25| 970.12
#2016-04-26| 970.19
#2016-04-27| 968.65
#2016-04-28| 963.38
#2016-04-29| 956.08
#2016-05-02| 954.50
#2016-05-03| 944.00
#2016-05-04| 933.55
#2016-05-05| 925.71
#2016-05-06| 920.46
#2016-05-09| 918.26
#2016-05-10| 921.54
#2016-05-11| 921.01
#2016-05-12| 921.06
#2016-05-13| 913.65
#2016-05-16| 914.62
#2016-05-17| 920.50
#2016-05-18| 914.97
#2016-05-19| 903.08
#2016-05-20| 902.37
#2016-05-23| 914.71
#2016-05-24| 910.45
#2016-05-25| 925.85
#2016-05-26| 930.95
#2016-05-27| 937.56
#2016-05-30| 944.86
#2016-05-31| 952.11
#2016-06-01| 950.95
#2016-06-02| 949.23
#2016-06-03| 954.86
#2016-06-06| 962.63
#2016-06-07| 978.27
#2016-06-08| 979.54
#2016-06-09| 974.58
#2016-06-10| 965.27
#2016-06-13| 947.66
#2016-06-14| 948.13
#2016-06-15| 953.01
#2016-06-16| 942.26
#2016-06-17| 950.39
#2016-06-20| 960.88
#2016-06-21| 966.42
#2016-06-22| 970.32
#2016-06-23| 974.54
#2016-06-24| 950.93
#2016-06-27| 951.58
#2016-06-28| 954.37
#2016-06-29| 964.31
#2016-06-30| 974.31
#2016-07-01| 979.23
#2016-07-04| 985.39
#2016-07-05| 977.49
#2016-07-06| 967.06
#2016-07-07| 972.55
#2016-07-08| 971.34
#2016-07-11| 987.64
#2016-07-12| 995.47
#2016-07-13| 999.53
#2016-07-14|1005.37
#2016-07-15|1011.54
#2016-07-18|1013.74
#2016-07-19|1014.99
#2016-07-20|1017.99
#2016-07-21|1022.61
#2016-07-22|1022.85
#2016-07-25|1024.42
#2016-07-26|1022.36
#2016-07-27|1029.08
#2016-07-28|1030.99
#2016-07-29|1025.97
#2016-08-01|1039.48
#2016-08-02|1036.35
#2016-08-03|1024.08
#2016-08-04|1028.33
#2016-08-05|1045.28
#2016-08-08|1060.19
#2016-08-09|1063.17
#2016-08-10|1065.00
#2016-08-11|1063.14
#2016-08-12|1060.15
#2016-08-15|1067.59
#2016-08-16|1070.69
#2016-08-17|1060.89
#2016-08-18|1067.66
#2016-08-19|1060.39
#2016-08-22|1056.47
#2016-08-23|1054.99
#2016-08-24|1056.47
#2016-08-25|1058.74
#2016-08-26|1063.23
#2016-08-29|1064.77
#2016-08-30|1072.46
#2016-08-31|1066.95
#2016-09-01|1062.83
#2016-09-02|1066.24
#2016-09-05|1076.01
#2016-09-06|1093.42
#2016-09-07|1094.36
#2016-09-08|1094.25
#2016-09-09|1078.32
#2016-09-12|1048.22
#2016-09-13|1048.25
#2016-09-14|1049.51
#2016-09-15|1051.12
#2016-09-16|1049.89
#2016-09-19|1068.96
#2016-09-20|1064.81
#2016-09-21|1067.13
#2016-09-22|1077.75
#2016-09-23|1076.07
#2016-09-26|1059.20
#2016-09-27|1060.33
#2016-09-28|1063.22
#2016-09-29|1059.05
#2016-09-30|1053.30
#2016-10-03|1068.94
#2016-10-04|1074.14
#2016-10-05|1077.20
#2016-10-06|1075.88
#2016-10-07|1071.89
#2016-10-10|1070.08
#2016-10-11|1065.88
#2016-10-12|1062.65
#2016-10-13|1051.95
#2016-10-14|1060.87
#2016-10-17|1053.44
#2016-10-18|1069.86
#2016-10-19|1073.66
#2016-10-20|1074.15
#2016-10-21|1070.95
#2016-10-24|1074.61
#2016-10-25|1079.90
#2016-10-26|1069.77
#2016-10-27|1061.89
#2016-10-28|1061.12
#2016-10-31|1061.88
#2016-11-01|1065.11
#2016-11-02|1048.17
#2016-11-03|1040.82
#2016-11-04|1039.58
#2016-11-07|1047.23
#2016-11-08|1056.83
#2016-11-09|1032.55
#2016-11-10|1043.29
#2016-11-11|1006.47
#2016-11-14| 998.88
#2016-11-15| 977.07
#2016-11-16| 980.95
#2016-11-17| 982.38
#2016-11-18| 982.18
#2016-11-21| 976.54
#2016-11-22| 983.36
#2016-11-23| 988.93
#2016-11-24| 978.76
#2016-11-25| 983.25
#2016-11-28| 990.11
#2016-11-29| 995.23
#2016-11-30| 997.05
#2016-12-01| 996.01
#2016-12-02| 986.41
#2016-12-05| 984.02
#2016-12-06| 990.95
#2016-12-07| 994.85
#2016-12-08|1010.39
#2016-12-09|1007.22
#2016-12-12| 991.19
#2016-12-13| 994.66
#2016-12-14| 993.07
#2016-12-15| 984.39
#2016-12-16| 981.94
#2016-12-19| 971.55
#2016-12-20| 966.46
#2016-12-21| 965.56
#2016-12-22| 957.08
#2016-12-23| 955.12
#2016-12-26| 952.83
#2016-12-27| 955.58
#2016-12-28| 963.38
#2016-12-29| 968.04
#2016-12-30| 978.18
#2017-01-02| 984.22
#2017-01-03| 980.94
#2017-01-04| 988.52
#2017-01-05|1002.38
#2017-01-06|1002.26
#2017-01-09| 998.25
#2017-01-10|1007.19
#2017-01-11|1013.54
#2017-01-12|1017.34
#2017-01-13|1015.55
#2017-01-16|1010.62
#2017-01-17|1016.27
#2017-01-18|1021.23
#2017-01-19|1022.21
#2017-01-20|1018.42
#2017-01-23|1027.28
#2017-01-24|1038.45
#2017-01-25|1043.79
#2017-01-26|1047.69
#2017-01-27|1047.45
#2017-01-30|1047.01
#2017-01-31|1041.86
#2017-02-01|1052.29
#2017-02-02|1052.42
#2017-02-03|1053.93
#2017-02-06|1063.69
#2017-02-07|1060.83
#2017-02-08|1070.31
#2017-02-09|1079.42
#2017-02-10|1084.35
#2017-02-13|1089.87
#2017-02-14|1085.42
#2017-02-15|1082.58
#2017-02-16|1083.68
#2017-02-17|1077.09
#2017-02-20|1080.60
#2017-02-21|1081.22
#2017-02-22|1085.83
#2017-02-23|1084.86
#2017-02-24|1079.01
#2017-02-27|1074.49
#2017-02-28|1075.48
#2017-03-01|1076.48
#2017-03-02|1079.26
#2017-03-03|1072.94
#2017-03-06|1083.40
#2017-03-07|1084.58
#2017-03-08|1083.94
#2017-03-09|1074.97
#2017-03-10|1075.91
#2017-03-13|1084.07
#2017-03-14|1097.47
#2017-03-15|1100.64
#2017-03-16|1119.71
#2017-03-17|1122.28
#2017-03-20|1123.81
#2017-03-21|1130.68
#2017-03-22|1120.74
#2017-03-23|1126.67
#2017-03-24|1124.94
#2017-03-27|1120.18
#2017-03-28|1126.59
#2017-03-29|1127.98
#2017-03-30|1128.82
#2017-03-31|1125.35
#2017-04-03|1134.65
#2017-04-04|1135.92
#2017-04-05|1155.81
#2017-04-06|1154.28
#2017-04-07|1151.45
#2017-04-10|1150.12
#2017-04-11|1151.05
#2017-04-12|1154.38
#2017-04-13|1157.30
#2017-04-14|1151.99
#2017-04-17|1150.12
#2017-04-18|1141.21
#2017-04-19|1139.89
#2017-04-20|1147.13
#2017-04-21|1149.70
#2017-04-24|1158.10
#2017-04-25|1171.69
#2017-04-26|1178.20
#2017-04-27|1174.11
#2017-04-28|1176.79
#2017-05-01|1176.77
#2017-05-02|1178.99
#2017-05-03|1180.52
#2017-05-04|1175.62
#2017-05-05|1164.11
#2017-05-08|1172.46
#2017-05-09|1179.75
#2017-05-10|1181.94
#2017-05-11|1182.59
#2017-05-12|1175.29
#2017-05-15|1184.18
#2017-05-16|1187.72
#2017-05-17|1185.35
#2017-05-18|1165.25
#2017-05-19|1162.56
#2017-05-22|1170.13
#2017-05-23|1166.46
#2017-05-24|1163.13
#2017-05-25|1176.91
#2017-05-26|1183.28
#2017-05-29|1181.19
#2017-05-30|1183.01
#2017-05-31|1184.12
#2017-06-01|1187.91
#2017-06-02|1194.56
#2017-06-05|1199.10
#2017-06-06|1191.51
#2017-06-07|1198.26
#2017-06-08|1200.60
#2017-06-09|1201.72
#2017-06-12|1184.87
#2017-06-13|1185.34
#2017-06-14|1188.75
#2017-06-15|1181.36
#2017-06-16|1186.00
#2017-06-19|1198.81
#2017-06-20|1209.79
#2017-06-21|1203.28
#2017-06-22|1206.05
#2017-06-23|1200.78
#2017-06-26|1219.90
#2017-06-27|1219.48
#2017-06-28|1205.85
#2017-06-29|1209.47
#2017-06-30|1203.72
#2017-07-03|1208.85
#2017-07-04|1195.87
#2017-07-05|1208.02
#2017-07-06|1209.34
#2017-07-07|1203.68
#2017-07-10|1209.30
#2017-07-11|1221.21
#2017-07-12|1227.33
#2017-07-13|1239.38
#2017-07-14|1237.95
#2017-07-17|1243.26
#2017-07-18|1255.07
#2017-07-19|1257.31
#2017-07-20|1254.52
#2017-07-21|1247.71
#2017-07-24|1249.29
#2017-07-25|1248.96
#2017-07-26|1243.91
#2017-07-27|1252.65
#2017-07-28|1249.52
#2017-07-31|1255.31
#2017-08-01|1256.20
#2017-08-02|1265.97
#2017-08-03|1260.96
#2017-08-04|1266.64
#2017-08-07|1275.54
#2017-08-08|1274.26
#2017-08-09|1260.53
#2017-08-10|1240.53
#2017-08-11|1227.64
#2017-08-14|1235.77
#2017-08-15|1238.47
#2017-08-16|1243.80
#2017-08-17|1245.02
#2017-08-18|1239.20
#2017-08-21|1236.31
#2017-08-22|1239.46
#2017-08-23|1240.77
#2017-08-24|1248.39
#2017-08-25|1248.88
#2017-08-28|1258.41
#2017-08-29|1258.52
#2017-08-30|1267.33
#2017-08-31|1273.63
#2017-09-01|1279.21
#2017-09-04|1269.08
#2017-09-05|1272.56
#2017-09-06|1267.56
#2017-09-07|1272.31
#2017-09-08|1280.62
#2017-09-11|1287.93
#2017-09-12|1297.35
#2017-09-13|1293.69
#2017-09-14|1294.45
#2017-09-15|1293.47
#2017-09-18|1302.59
#2017-09-19|1290.05
#2017-09-20|1285.44
#2017-09-21|1286.34
#2017-09-22|1265.46
#2017-09-25|1237.17
#2017-09-26|1229.09
#2017-09-27|1227.94
#2017-09-28|1222.11
#2017-09-29|1230.75
#2017-10-02|1237.79
#2017-10-03|1245.16
#2017-10-04|1251.30
#2017-10-05|1252.94
#2017-10-06|1259.49
#2017-10-09|1258.23
#2017-10-10|1263.02
#2017-10-11|1262.67
#2017-10-12|1266.15
#2017-10-13|1271.62
#2017-10-16|1280.91
#2017-10-17|1279.02
#2017-10-18|1275.00
#2017-10-19|1268.55
#2017-10-20|1273.40
#2017-10-23|1271.21
#2017-10-24|1267.10
#2017-10-25|1282.80
#2017-10-26|1282.50
#2017-10-27|1278.43
#2017-10-30|1289.73
#2017-10-31|1292.89
#2017-11-01|1294.23
#2017-11-02|1291.74
#2017-11-03|1293.87
#2017-11-06|1299.75
#2017-11-07|1291.11
#2017-11-08|1288.63
#2017-11-09|1287.69
#2017-11-10|1283.71
#2017-11-13|1280.62
#2017-11-14|1274.90
#2017-11-15|1262.47
#2017-11-16|1263.99
#2017-11-17|1273.27
#2017-11-20|1266.33
#2017-11-21|1271.65
#2017-11-22|1283.10
#2017-11-23|1282.92
#2017-11-24|1283.36
#2017-11-27|1275.29
#2017-11-28|1277.99
#2017-11-29|1277.54
#2017-11-30|1255.86
#2017-12-01|1248.41
#2017-12-04|1246.65
#2017-12-05|1236.45
#2017-12-06|1210.47
#2017-12-07|1218.67
#2017-12-08|1231.90
#2017-12-11|1244.64
#2017-12-12|1231.24
#2017-12-13|1230.25
#2017-12-14|1234.06
#2017-12-15|1231.58
#2017-12-18|1235.50
#2017-12-19|1242.90
#2017-12-20|1248.20
#2017-12-21|1251.68
#2017-12-22|1257.60
#2017-12-25|1257.13
#2017-12-26|1255.22
#2017-12-27|1257.05
#2017-12-28|1266.90
#2017-12-29|1282.36
#2018-01-01|1278.77
#2018-01-02|1290.92
#2018-01-03|1299.70
#2018-01-04|1307.30
#2018-01-05|1320.02
#2018-01-08|1322.30
#2018-01-09|1315.99
#2018-01-10|1309.61
#2018-01-11|1312.01
#2018-01-12|1314.91
#2018-01-15|1315.18
#2018-01-16|1312.08
#2018-01-17|1318.29
#2018-01-18|1315.58
#2018-01-19|1328.98
#2018-01-22|1333.67
#2018-01-23|1339.54
#2018-01-24|1337.35
#2018-01-25|1336.80
#2018-01-26|1340.25
#2018-01-29|1334.44
#2018-01-30|1315.14
#2018-01-31|1318.42
#2018-02-01|1320.17
#2018-02-02|1315.22
#2018-02-05|1297.58
#2018-02-06|1253.39
#2018-02-07|1259.43
#2018-02-08|1261.59
#2018-02-09|1241.39
#2018-02-12|1247.44
#2018-02-13|1255.94
#2018-02-14|1262.61
#2018-02-15|1270.07
#2018-02-16|1264.31
#2018-02-19|1260.00
#2018-02-20|1259.01
#2018-02-21|1269.92
#2018-02-22|1259.96
#2018-02-23|1270.22
#2018-02-26|1284.60
#2018-02-27|1282.25
#2018-02-28|1273.92
#2018-03-01|1272.78
#2018-03-02|1266.59
#2018-03-05|1252.32
#2018-03-06|1258.88
#2018-03-07|1250.54
#2018-03-08|1257.00
#2018-03-09|1269.69
#2018-03-12|1289.78
#2018-03-13|1294.78
#2018-03-14|1287.33
#2018-03-15|1287.93
#2018-03-16|1277.85
#2018-03-19|1270.72
#2018-03-20|1276.16
#2018-03-21|1273.45
#2018-03-22|1271.28
#2018-03-23|1248.98
#2018-03-26|1257.50
#2018-03-27|1270.95
#2018-03-28|1249.32
#2018-03-29|1249.85
#2018-03-30|1253.69
#2018-04-02|1256.43
#2018-04-03|1264.74
#2018-04-04|1250.03
#2018-04-05|1260.31
#2018-04-06|1266.09
#2018-04-09|1274.58
#2018-04-10|1288.95
#2018-04-11|1285.81
#2018-04-12|1282.93
#2018-04-13|1283.14
#2018-04-16|1280.00
#2018-04-17|1268.28
#2018-04-18|1267.67
#2018-04-19|1275.91
#2018-04-20|1257.28
#2018-04-23|1246.60
#2018-04-24|1241.81
#2018-04-25|1229.95
#2018-04-26|1221.93
#2018-04-27|1236.28
#2018-04-30|1253.80
#2018-05-01|1253.78
#2018-05-02|1242.82
#2018-05-03|1227.15
#2018-05-04|1220.21
#2018-05-07|1235.15
#2018-05-08|1241.30
#2018-05-09|1239.41
#2018-05-10|1244.30
#2018-05-11|1262.25
#2018-05-14|1273.34
#2018-05-15|1257.89
#2018-05-16|1254.80
#2018-05-17|1245.71
#2018-05-18|1235.55
#2018-05-21|1240.86
#2018-05-22|1241.73
#2018-05-23|1226.94
#2018-05-24|1230.44
#2018-05-25|1244.03
#2018-05-28|1262.70
#2018-05-29|1254.38
#2018-05-30|1239.28
#2018-05-31|1246.06
#2018-06-01|1251.71
#2018-06-04|1262.17
#2018-06-05|1258.59
#2018-06-06|1276.07
#2018-06-07|1287.61
#2018-06-08|1265.85
#2018-06-11|1270.32
#2018-06-12|1270.02
#2018-06-13|1261.55
#2018-06-14|1246.86
#2018-06-15|1241.08
#2018-06-18|1236.51
#2018-06-19|1201.76
#2018-06-20|1202.19
#2018-06-21|1184.25
#2018-06-22|1185.78
#2018-06-25|1168.22
#2018-06-26|1165.04
#2018-06-27|1145.31
#2018-06-28|1138.85
#2018-06-29|1168.18
#2018-07-02|1163.37
#2018-07-03|1153.32
#2018-07-04|1149.90
#2018-07-05|1143.15
#2018-07-06|1150.80
#2018-07-09|1167.45
#2018-07-10|1173.30
#2018-07-11|1163.40
#2018-07-12|1173.67
#2018-07-13|1181.79
#2018-07-16|1170.06
#2018-07-17|1166.86
#2018-07-18|1165.12
#2018-07-19|1162.50
#2018-07-20|1162.04
#2018-07-23|1173.84
#2018-07-24|1201.45
#2018-07-25|1205.04
#2018-07-26|1209.15
#2018-07-27|1216.86
#2018-07-30|1218.66
#2018-07-31|1213.77
#2018-08-01|1220.67
#2018-08-02|1198.46
#2018-08-03|1196.38
#2018-08-06|1197.04
#2018-08-07|1208.70
#2018-08-08|1217.27
#2018-08-09|1215.99
#2018-08-10|1207.86
#2018-08-13|1182.00
#2018-08-14|1165.23
#2018-08-15|1153.15
#2018-08-16|1147.94
#2018-08-17|1151.75
#2018-08-20|1165.50
#2018-08-21|1179.55
#2018-08-22|1181.35
#2018-08-23|1179.67
#2018-08-24|1171.82
#2018-08-27|1187.46
#2018-08-28|1190.65
#2018-08-29|1193.53
#2018-08-30|1185.16
#2018-08-31|1185.85
#2018-09-03|1176.22
#2018-09-04|1166.68
#2018-09-05|1151.63
#2018-09-06|1145.07
#2018-09-07|1144.93
#2018-09-10|1115.97
#2018-09-11|1110.05
#2018-09-12|1107.72
#2018-09-13|1117.48
#2018-09-14|1138.95
#2018-09-17|1125.39
#2018-09-18|1123.96
#2018-09-19|1133.62
#2018-09-20|1132.88
#2018-09-21|1146.09
#2018-09-24|1126.94
#2018-09-25|1127.19
#2018-09-26|1131.21
#2018-09-27|1132.45
#2018-09-28|1132.89
#2018-10-01|1131.09
#2018-10-02|1113.16
#2018-10-03|1104.49
#2018-10-04|1081.62
#2018-10-05|1063.28
#2018-10-08|1051.76
#2018-10-09|1042.79
#2018-10-10|1052.17
#2018-10-11|1007.71
#2018-10-12|1039.84
#2018-10-15|1027.92
#2018-10-16|1035.79
#2018-10-17|1026.35
#2018-10-18|1025.09
#2018-10-19|1020.59
#2018-10-22|1023.78
#2018-10-23|1002.56
#2018-10-24|1000.32
#2018-10-25| 986.23
#2018-10-26| 966.65
#2018-10-29| 972.49
#2018-10-30| 972.10
#2018-10-31| 998.60
#2018-11-01|1016.73
#2018-11-02|1051.25
#2018-11-05|1036.70
#2018-11-06|1030.41
#2018-11-07|1039.00
#2018-11-08|1035.41
#2018-11-09|1031.58
#2018-11-12|1021.82
#2018-11-13|1027.71
#2018-11-14|1029.56
#2018-11-15|1039.43
#2018-11-16|1041.50
#2018-11-19|1049.91
#2018-11-20|1039.31
#2018-11-21|1037.97
#2018-11-22|1030.90
#2018-11-23|1028.70
#2018-11-26|1038.22
#2018-11-27|1037.69
#2018-11-28|1044.95
#2018-11-29|1054.73
#2018-11-30|1056.50
#2018-12-03|1075.12
#2018-12-04|1071.70
#2018-12-05|1051.54
#2018-12-06|1023.38
#2018-12-07|1026.54
#2018-12-10|1007.45
#2018-12-11|1011.95
#2018-12-12|1032.04
#2018-12-13|1043.77
#2018-12-14|1037.19
#2018-12-17|1037.09
#2018-12-18|1038.44
#2018-12-19|1050.07
#2018-12-20|1048.77
#2018-12-21|1037.33
#2018-12-24|1031.69
#2018-12-25|1026.49
#2018-12-26|1025.64
#2018-12-27|1030.41
#2018-12-28|1038.01
#2018-12-31|1043.76
#2019-01-01|1042.74
#2019-01-02|1027.60
#2019-01-03|1014.09
#2019-01-04|1014.27
#2019-01-07|1029.38
#2019-01-08|1024.87
#2019-01-09|1037.74
#2019-01-10|1041.85
#2019-01-11|1041.51
#2019-01-14|1031.90
#2019-01-15|1045.41
#2019-01-16|1045.35
#2019-01-17|1046.47
#2019-01-18|1052.59
#2019-01-21|1054.11
#2019-01-22|1046.14
#2019-01-23|1042.98
#2019-01-24|1046.32
#2019-01-25|1047.89
#2019-01-28|1045.77
#2019-01-29|1044.25
#2019-01-30|1047.25
#2019-01-31|1057.21
#2019-02-01|1062.52
#2019-02-04|1057.53
#2019-02-05|1058.18
#2019-02-06|1064.26
#2019-02-07|1067.08
#2019-02-08|1058.26
#2019-02-11|1057.00
#2019-02-12|1065.97
#2019-02-13|1071.86
#2019-02-14|1068.30
#2019-02-15|1056.59
#2019-02-18|1063.84
#2019-02-19|1065.81
#2019-02-20|1082.63
#2019-02-21|1090.71
#2019-02-22|1094.68
#2019-02-25|1097.33
#2019-02-26|1094.58
#2019-02-27|1088.49
#2019-02-28|1083.30
#2019-03-01|1089.70
#2019-03-04|1093.19
#2019-03-05|1099.80
#2019-03-06|1105.23
#2019-03-07|1099.29
#2019-03-08|1085.27
#2019-03-11|1092.16
#2019-03-12|1100.84
#2019-03-13|1102.99
#2019-03-14|1100.76
#2019-03-15|1105.62
#2019-03-18|1113.30
#2019-03-19|1112.79
#2019-03-20|1110.67
#2019-03-21|1118.25
#2019-03-22|1121.68
#2019-03-25|1106.87
#2019-03-26|1115.81
#2019-03-27|1115.56
#2019-03-28|1119.12
#2019-03-29|1127.06
#2019-04-01|1143.28
#2019-04-02|1151.62
#2019-04-03|1153.99
#2019-04-04|1150.02
#2019-04-05|1151.75
#2019-04-08|1156.85
#2019-04-09|1161.87
#2019-04-10|1164.79
#2019-04-11|1157.67
#2019-04-12|1161.60
#2019-04-15|1166.54
#2019-04-16|1169.21
#2019-04-17|1175.80
#2019-04-18|1171.35
#2019-04-19|1167.36
#2019-04-22|1157.29
#2019-04-23|1154.21
#2019-04-24|1153.68
#2019-04-25|1147.85
#2019-04-26|1149.24
#2019-04-29|1151.56
#2019-04-30|1147.32
#2019-05-01|1147.33
#2019-05-02|1147.39
#2019-05-03|1154.03
#2019-05-06|1125.66
#2019-05-07|1132.12
#2019-05-08|1118.93
#2019-05-09|1099.43
#2019-05-10|1102.47
#2019-05-13|1082.39
#2019-05-14|1077.14
#2019-05-15|1072.96
#2019-05-16|1067.62
#2019-05-17|1060.26
#2019-05-20|1080.88
#2019-05-21|1076.95
#2019-05-22|1074.92
#2019-05-23|1062.98
#2019-05-24|1078.10
#2019-05-27|1085.89
#2019-05-28|1083.31
#2019-05-29|1077.75
#2019-05-30|1083.05
#2019-05-31|1089.27
#2019-06-03|1101.10
#2019-06-04|1094.95
#2019-06-05|1095.80
#2019-06-06|1089.32
#2019-06-07|1089.04
#2019-06-10|1102.72
#2019-06-11|1113.59
#2019-06-12|1110.73
#2019-06-13|1109.76
#2019-06-14|1106.37
#2019-06-17|1101.37
#2019-06-18|1106.06
#2019-06-19|1125.18
#2019-06-20|1141.75
#2019-06-21|1136.47
#2019-06-24|1137.36
#2019-06-25|1133.02
#2019-06-26|1137.14
#2019-06-27|1147.47
#2019-06-28|1145.53
#2019-07-01|1156.82
#2019-07-02|1162.44
#2019-07-03|1159.73
#2019-07-04|1163.11
#2019-07-05|1156.88
#2019-07-08|1138.63
#2019-07-09|1136.47
#2019-07-10|1136.25
#2019-07-11|1143.01
#2019-07-12|1135.93
#2019-07-15|1139.79
#2019-07-16|1147.16
#2019-07-17|1142.11
#2019-07-18|1131.13
#2019-07-19|1131.84
#2019-07-22|1127.57
#2019-07-23|1130.68
#2019-07-24|1129.41
#2019-07-25|1131.30
#2019-07-26|1131.42
#2019-07-29|1121.09
#2019-07-30|1116.61
#2019-07-31|1119.70
#2019-08-01|1108.70
#2019-08-02|1089.66
#2019-08-05|1058.75
#2019-08-06|1060.71
#2019-08-07|1056.44
#2019-08-08|1067.81
#2019-08-09|1067.74
#2019-08-12|1069.83
#2019-08-13|1043.24
#2019-08-14|1054.92
#2019-08-15|1050.42
#2019-08-16|1057.94
#2019-08-19|1066.18
#2019-08-20|1066.07
#2019-08-21|1062.33
#2019-08-22|1054.90
#2019-08-23|1060.35
#2019-08-26|1050.89
#2019-08-27|1061.58
#2019-08-28|1059.60
#2019-08-29|1060.13
#2019-08-30|1076.21
#2019-09-02|1077.54
#2019-09-03|1057.85
#2019-09-04|1066.84
#2019-09-05|1081.10
#2019-09-06|1091.67
#2019-09-09|1095.80
#2019-09-10|1093.15
#2019-09-11|1101.02
#2019-09-12|1108.92
#2019-09-13|1115.21
#2019-09-16|1108.93
#2019-09-17|1093.43
#2019-09-18|1099.48
#2019-09-19|1092.73
#2019-09-20|1126.17
#2019-09-23|1138.81
#2019-09-24|1129.93
#2019-09-25|1116.40
#2019-09-26|1124.39
#2019-09-27|1118.44
#2019-09-30|1114.69
#2019-10-01|1112.34
#2019-10-02|1108.93
#2019-10-03|1106.19
#2019-10-04|1103.62
#2019-10-07|1101.38
#2019-10-08|1102.46
#2019-10-09|1102.60
#2019-10-10|1103.32
#2019-10-11|1113.83
#2019-10-14|1126.10
#2019-10-15|1126.68
#2019-10-16|1127.35
#2019-10-17|1140.40
#2019-10-18|1147.43
#2019-10-21|1147.70
#2019-10-22|1152.58
#2019-10-23|1149.91
#2019-10-24|1155.17
#2019-10-25|1151.62
#2019-10-28|1154.43
#2019-10-29|1159.60
#2019-10-30|1162.10
#2019-10-31|1163.74
#2019-11-01|1171.61
#2019-11-04|1192.40
#2019-11-05|1198.83
#2019-11-06|1195.50
#2019-11-07|1198.34
#2019-11-08|1192.29
#2019-11-11|1170.61
#2019-11-12|1178.14
#2019-11-13|1162.16
#2019-11-14|1158.52
#2019-11-15|1163.45
#2019-11-18|1167.90
#2019-11-19|1180.00
#2019-11-20|1176.09
#2019-11-21|1171.07
#2019-11-22|1168.65
#2019-11-25|1176.14
#2019-11-26|1172.89
#2019-11-27|1175.92
#2019-11-28|1174.66
#2019-11-29|1159.82
#2019-12-02|1162.00
#2019-12-03|1160.80
#2019-12-04|1152.97
#2019-12-05|1162.03
#2019-12-06|1169.46
#2019-12-09|1171.30
#2019-12-10|1165.31
#2019-12-11|1174.13
#2019-12-12|1181.94
#2019-12-13|1195.42
#2019-12-16|1194.50
#2019-12-17|1203.04
#2019-12-18|1209.11
#2019-12-19|1206.60
#2019-12-20|1202.30
#2019-12-23|1205.76
#2019-12-24|1201.01
#2019-12-25|1202.07
#2019-12-26|1200.69
#2019-12-27|1209.76
#2019-12-30|1215.09
#2019-12-31|1213.80
#2020-01-01|1215.20
#2020-01-02|1229.79
#2020-01-03|1224.35
#2020-01-06|1203.29
#2020-01-07|1203.17
#2020-01-08|1188.14
#2020-01-09|1215.15
#2020-01-10|1224.46
#2020-01-13|1233.12
#2020-01-14|1235.94
#2020-01-15|1234.88
#2020-01-16|1234.74
#2020-01-17|1243.10
#2020-01-20|1241.86
#2020-01-21|1225.27
#2020-01-22|1228.80
#2020-01-23|1225.36
#2020-01-24|1229.84
#2020-01-27|1223.62
#2020-01-28|1217.17
#2020-01-29|1211.92
#2020-01-30|1162.70
#2020-01-31|1157.43
#2020-02-03|1148.39
#2020-02-04|1169.98
#2020-02-05|1175.05
#2020-02-06|1187.73
#2020-02-07|1174.72
#2020-02-10|1169.15
#2020-02-11|1178.17
#2020-02-12|1187.67
#2020-02-13|1184.00
#2020-02-14|1183.96
#2020-02-17|1183.08
#2020-02-18|1172.99
#2020-02-19|1179.96
#2020-02-20|1169.54
#2020-02-21|1160.84
#2020-02-24|1135.32
#2020-02-25|1137.79
#2020-02-26|1119.67
#2020-02-27|1121.98
#2020-02-28|1092.11
#2020-03-02|1096.49
#2020-03-03|1107.15
#2020-03-04|1111.22
#2020-03-05|1121.18
#2020-03-06|1099.82
#2020-03-09|1054.44
#2020-03-10|1062.61
#2020-03-11|1053.72
#2020-03-12| 982.52
#2020-03-13| 981.45
#2020-03-16| 919.51
#2020-03-17| 906.76
#2020-03-18| 875.42
#2020-03-19| 829.90
#2020-03-20| 892.17
#2020-03-23| 813.56
#2020-03-24| 838.11
#2020-03-25| 874.03
#2020-03-26| 891.64
#2020-03-27| 893.50
#2020-03-30| 876.89
#2020-03-31| 896.55
#2020-04-01| 883.83
#2020-04-02| 885.15
#2020-04-03| 876.57
#2020-04-06| 886.74
#2020-04-07| 925.61
#2020-04-08| 928.19
#2020-04-09| 939.80
#2020-04-10| 941.73
#2020-04-13| 944.18
#2020-04-14| 957.14
#2020-04-15| 963.32
#2020-04-16| 953.79
#2020-04-17| 975.61
#2020-04-20| 977.58
#2020-04-21| 953.13
#2020-04-22| 967.51
#2020-04-23| 971.28
#2020-04-24| 961.27
#2020-04-27| 977.44
#2020-04-28| 985.55
#2020-04-29| 994.91
#2020-04-30|1014.55
#2020-05-01|1014.55
#2020-05-04| 976.93
#2020-05-05| 974.60
#2020-05-06| 978.59
#2020-05-07| 978.08
#2020-05-08| 988.81
#2020-05-11|1004.45
#2020-05-12| 994.00
#2020-05-13|1006.52
#2020-05-14| 993.50
#2020-05-15| 993.78
#2020-05-18| 967.88
#2020-05-19| 982.15
#2020-05-20| 989.03
#2020-05-21| 990.95
#2020-05-22| 972.13
#2020-05-25| 977.30
#2020-05-26| 991.65
#2020-05-27| 997.15
#2020-05-28|1000.14
#2020-05-29|1010.55
#2020-06-01|1027.25
#2020-06-02|1038.82
#2020-06-03|1054.54
#2020-06-04|1053.69
#2020-06-05|1062.15
#2020-06-08|1065.19
#2020-06-09|1066.06
#2020-06-10|1068.13
#2020-06-11|1049.05
#2020-06-12|1049.00
#2020-06-15|1029.59
#2020-06-16|1048.55
#2020-06-17|1047.21
#2020-06-18|1051.50
#2020-06-19|1056.51
#2020-06-22|1058.51
#2020-06-23|1069.24
#2020-06-24|1077.21
#2020-06-25|1071.26
#2020-06-26|1074.04
#2020-06-29|1068.80
#2020-06-30|1076.14
#2020-07-01|1077.00
#2020-07-02|1096.03
#2020-07-03|1107.65
#2020-07-06|1133.84
#2020-07-07|1127.81
#2020-07-08|1127.97
#2020-07-09|1130.06
#2020-07-10|1112.31
#2020-07-13|1123.64
#2020-07-14|1108.73
#2020-07-15|1106.75
#2020-07-16|1102.54
#2020-07-17|1110.21
#2020-07-20|1122.19
#2020-07-21|1130.63
#2020-07-22|1126.52
#2020-07-23|1130.27
#2020-07-24|1109.11
#2020-07-27|1114.44
#2020-07-28|1121.63
#2020-07-29|1127.22
#2020-07-30|1130.93
#2020-07-31|1133.44
#2020-08-03|1129.48
#2020-08-04|1136.41
#2020-08-05|1147.93
#2020-08-06|1149.21
#2020-08-07|1151.64
#2020-08-10|1150.47
#2020-08-11|1152.07
#2020-08-12|1151.24
#2020-08-13|1156.31
#2020-08-14|1154.12
#2020-08-17|1166.06
#2020-08-18|1168.14
#2020-08-19|1155.30
#2020-08-20|1137.37
#2020-08-21|1150.14
#2020-08-24|1162.31
#2020-08-25|1161.49
#2020-08-26|1154.27
#2020-08-27|1154.57
#2020-08-28|1154.83
#2020-08-31|1129.49
#2020-09-01|1142.90
#2020-09-02|1148.70
#2020-09-03|1149.89
#2020-09-04|1140.35
#2020-09-07|1133.52
#2020-09-08|1130.79
#2020-09-09|1127.39
#2020-09-10|1130.84
#2020-09-11|1131.03
#2020-09-14|1143.62
#2020-09-15|1144.95
#2020-09-16|1153.89
#2020-09-17|1146.08
#2020-09-18|1153.56
#2020-09-21|1132.01
#2020-09-22|1113.18
#2020-09-23|1109.80
#2020-09-24|1083.47
#2020-09-25|1094.67
#2020-09-28|1106.31
#2020-09-29|1105.27
#2020-09-30|1113.95
#2020-10-01|1128.84
#2020-10-02|1128.41
#2020-10-05|1126.17
#2020-10-06|1142.36
#2020-10-07|1144.87
#2020-10-08|1151.57
#2020-10-09|1148.42
#2020-10-12|1150.53
#2020-10-13|1148.47
#2020-10-14|1145.24
#2020-10-15|1133.64
#2020-10-16|1135.51
#2020-10-19|1135.42
#2020-10-20|1143.64
#2020-10-21|1147.13
#2020-10-22|1145.37
#2020-10-23|1144.53
#2020-10-26|1139.30
#2020-10-27|1152.60
#2020-10-28|1141.64
#2020-10-29|1136.32
#2020-10-30|1136.82
#2020-11-02|1137.43
#2020-11-03|1145.35
#2020-11-04|1152.00
#2020-11-05|1184.47
#2020-11-06|1187.00
#2020-11-09|1200.51
#2020-11-10|1230.85
#2020-11-11|1251.44
#2020-11-12|1244.19
#2020-11-13|1241.09
#2020-11-16|1245.75
#2020-11-17|1258.74
#2020-11-18|1269.79
#2020-11-19|1254.76
#2020-11-20|1261.66
#2020-11-23|1272.24
#2020-11-24|1271.47
#2020-11-25|1256.68
#2020-11-26|1262.40
#2020-11-27|1264.97
#2020-11-30|1248.57
#2020-12-01|1271.94
#2020-12-02|1279.19
#2020-12-03|1290.87
#2020-12-04|1301.50
#2020-12-07|1303.84
#2020-12-08|1306.48
#2020-12-09|1310.56
#2020-12-10|1305.98
#2020-12-11|1305.58
#2020-12-14|1310.16
#2020-12-15|1309.60
#2020-12-16|1325.24
#2020-12-17|1327.27
#2020-12-18|1327.53
#2020-12-21|1303.17
#2020-12-22|1300.99
#2020-12-23|1306.24
#2020-12-24|1313.55
#2020-12-25|1314.74
#2020-12-28|1322.90
#2020-12-29|1328.99
#2020-12-30|1345.12
#2020-12-31|1350.39
#2021-01-01|1354.73
#2021-01-04|1361.51
#2021-01-05|1367.63
#2021-01-06|1376.05
#2021-01-07|1387.86
#2021-01-08|1410.37
#2021-01-11|1404.56
#2021-01-12|1402.80
#2021-01-13|1409.29
#2021-01-14|1409.82
#2021-01-15|1389.79
#2021-01-18|1380.21
#2021-01-19|1401.94
#2021-01-20|1407.28
#2021-01-21|1406.37
#2021-01-22|1388.10
#2021-01-25|1378.36
#2021-01-26|1369.59
#2021-01-27|1358.16
#2021-01-28|1338.28
#2021-01-29|1316.70
#2021-02-01|1353.73
#2021-02-02|1391.78
#2021-02-03|1389.97
#2021-02-04|1386.78
#2021-02-05|1386.13
#2021-02-08|1406.76
#2021-02-09|1417.74
#2021-02-10|1416.80
#2021-02-11|1414.97
#2021-02-12|1414.55
#2021-02-15|1416.18
#2021-02-16|1424.06
#2021-02-17|1429.35
#2021-02-18|1419.50
#2021-02-19|1419.51
#2021-02-22|1410.49
#2021-02-23|1420.42
#2021-02-24|1421.98
#2021-02-25|1438.12
#2021-02-26|1386.10
#2021-03-01|1410.70
#2021-03-02|1429.03
#2021-03-03|1452.94
#2021-03-04|1443.76
#2021-03-05|1427.04
#2021-03-08|1419.50
#2021-03-09|1423.53
#2021-03-10|1439.38
#2021-03-11|1446.15
#2021-03-12|1437.72
#2021-03-15|1426.86
#2021-03-16|1431.44
#2021-03-17|1418.45
#2021-03-18|1417.08
#2021-03-19|1411.72
#2021-03-22|1425.32
#2021-03-23|1418.84
#2021-03-24|1401.90
#2021-03-25|1394.19
#2021-03-26|1416.19
#2021-03-29|1427.53
#2021-03-30|1434.14
#2021-03-31|1429.68
#2021-04-01|1443.77
#2021-04-02|1445.05
#2021-04-05|1431.56
#2021-04-06|1446.69
#2021-04-07|1450.25
#2021-04-08|1462.57
#2021-04-09|1456.60
#2021-04-12|1423.63
#2021-04-13|1424.98
#2021-04-14|1436.33
#2021-04-15|1438.93
#2021-04-16|1464.01
#2021-04-19|1460.60
#2021-04-20|1458.03
#2021-04-21|1461.60
#2021-04-22|1455.23
#2021-04-23|1447.47
#2021-04-26|1468.27
#2021-04-27|1477.25
#2021-04-28|1486.93
#2021-04-29|1494.39
#2021-04-30|1477.03
#2021-05-03|1492.07
#2021-05-04|1483.38
#2021-05-05|1479.47
#2021-05-06|1494.39
#2021-05-07|1490.92
#2021-05-10|1516.94
#2021-05-11|1500.62
#2021-05-12|1462.98
#2021-05-13|1443.38
#2021-05-14|1459.57
#2021-05-17|1452.03
#2021-05-18|1492.03
#2021-05-19|1495.00
#2021-05-20|1491.56
#2021-05-21|1509.32
#2021-05-24|1513.11
#2021-05-25|1524.91
#2021-05-26|1535.89
#2021-05-27|1558.30
#2021-05-28|1572.02
#2021-05-31|1580.12
#2021-06-01|1587.88
#2021-06-02|1594.50
#2021-06-03|1610.28
#2021-06-04|1605.78
#2021-06-07|1613.08
#2021-06-08|1615.29
#2021-06-09|1605.50
#2021-06-10|1612.07
#2021-06-11|1625.88
#2021-06-14|1618.80
#2021-06-15|1638.94
#2021-06-16|1624.51
#2021-06-17|1615.57
#2021-06-18|1627.17
#2021-06-21|1631.60
#2021-06-22|1635.92
#2021-06-23|1618.06
#2021-06-24|1642.97
#2021-06-25|1666.10
#2021-06-28|1678.04
#2021-06-29|1675.39
#2021-06-30|1693.40
#2021-07-01|1709.91
#2021-07-02|1695.41
#2021-07-05|1709.70
#2021-07-06|1712.77
#2021-07-07|1691.90
#2021-07-08|1688.22
#2021-07-09|1655.68
#2021-07-12|1667.76
#2021-07-13|1650.06
#2021-07-14|1626.49
#2021-07-15|1654.12
#2021-07-16|1675.64
#2021-07-19|1668.96
#2021-07-20|1654.83
#2021-07-21|1636.21
#2021-07-22|1644.05
#2021-07-23|1639.75
#2021-07-26|1604.65
#2021-07-27|1572.51
#2021-07-28|1580.93
#2021-07-29|1612.16
#2021-07-30|1587.25
#2021-08-02|1628.14
#2021-08-03|1646.75
#2021-08-04|1649.55
#2021-08-05|1634.45
#2021-08-06|1637.17
#2021-08-09|1634.11
#2021-08-10|1621.68
#2021-08-11|1609.56
#2021-08-12|1622.96
#2021-08-13|1609.02
#2021-08-16|1601.71
#2021-08-17|1593.44
#2021-08-18|1624.05
#2021-08-19|1599.18
#2021-08-20|1592.41
#2021-08-23|1618.05
#2021-08-24|1626.17
#2021-08-25|1641.86
#2021-08-26|1632.37
#2021-08-27|1646.05
#2021-08-30|1671.53
#2021-08-31|1694.32
#2021-09-01|1688.51
#2021-09-02|1698.99
#2021-09-03|1705.54
#2021-09-06|1699.72
#2021-09-07|1713.74
#2021-09-08|1702.80
#2021-09-09|1703.72
#2021-09-10|1720.17
#2021-09-13|1716.27
#2021-09-14|1705.80
#2021-09-15|1707.35
#2021-09-16|1701.14
#2021-09-17|1701.39
#2021-09-20|1676.84
#2021-09-21|1686.12
#2021-09-22|1674.69
#2021-09-23|1696.44
#2021-09-24|1705.73
#2021-09-27|1692.48
#2021-09-28|1675.79
#2021-09-29|1659.81
#2021-09-30|1654.43
#2021-10-01|1620.89
#2021-10-04|1603.84
#2021-10-05|1611.00
#2021-10-06|1584.18
#2021-10-07|1612.42
#2021-10-08|1605.13
#2021-10-11|1603.11
#2021-10-12|1581.59
#2021-10-13|1591.34
#2021-10-14|1606.72
#2021-10-15|1609.54
#2021-10-18|1609.96
#2021-10-19|1604.99
#2021-10-20|1597.69
#2021-10-21|1588.39
#2021-10-22|1574.13
#2021-10-25|1572.23
#2021-10-26|1580.98
#2021-10-27|1579.79
#2021-10-28|1571.54
#2021-10-29|1582.40
#2021-11-01|1589.37
#2021-11-02|1591.73
#2021-11-03|1618.09
#2021-11-04|1620.15
#2021-11-05|1627.47
#2021-11-08|1664.63
#2021-11-09|1663.16
#2021-11-10|1649.78
#2021-11-11|1624.67
#2021-11-12|1640.12
#2021-11-15|1638.58
#2021-11-16|1644.78
#2021-11-17|1644.02
#2021-11-18|1635.99
#2021-11-19|1626.37
#2021-11-22|1623.63
#2021-11-23|1624.17
#2021-11-24|1619.88
#2021-11-25|1623.79
#2021-11-26|1574.35
#2021-11-29|1566.83
#2021-11-30|1572.52
#2021-12-01|1579.94
#2021-12-02|1604.19
#2021-12-03|1601.00
#2021-12-06|1601.30
#2021-12-07|1622.57
#2021-12-08|1640.08
#2021-12-09|1659.08
#2021-12-10|1652.67
#2021-12-13|1647.77
#2021-12-14|1626.42
#2021-12-15|1627.49
#2021-12-16|1634.45
#2021-12-17|1625.01
#2021-12-20|1599.30
#2021-12-21|1623.88
#2021-12-22|1628.70
#2021-12-23|1646.07
#2021-12-24|1643.12
#2021-12-27|1647.14
#2021-12-28|1673.47
#2021-12-29|1672.00
#2021-12-30|1665.66
#2021-12-31|1673.27
#2022-01-03|1681.54
#2022-01-04|1683.98
#2022-01-05|1692.15
#2022-01-06|1685.64
#2022-01-07|1693.33
#2022-01-10|1697.03
#2022-01-11|1702.90
#2022-01-12|1702.19
#2022-01-13|1694.99
#2022-01-14|1697.74
#2022-01-17|1691.08
#2022-01-18|1676.65
#2022-01-19|1660.28
#2022-01-20|1664.68
#2022-01-21|1634.54
#2022-01-24|1608.46
#2022-01-25|1590.78
#2022-01-26|1600.02
#2022-01-27|1587.20
#2022-01-28|1582.78
#2022-01-31|1597.50
#2022-02-01|1612.49
#2022-02-02|1612.74
#2022-02-03|1606.33
#2022-02-04|1616.92
#2022-02-07|1626.88
#2022-02-08|1638.18
#2022-02-09|1656.60
#2022-02-10|1667.07
#2022-02-11|1641.90
#2022-02-14|1610.49
#2022-02-15|1638.99
#2022-02-16|1653.34
#2022-02-17|1656.91
#2022-02-18|1671.95
#2022-02-21|1671.68
#2022-02-22|1645.86
#2022-02-23|1656.54
#2022-02-24|1587.76
#2022-02-25|1608.23
#2022-02-28|1617.88
#2022-03-01|1637.59
#2022-03-02|1610.30
#2022-03-03|1605.09
#2022-03-04|1579.33
#2022-03-07|1523.16
#2022-03-08|1499.36
#2022-03-09|1532.93
#2022-03-10|1557.84
#2022-03-11|1554.36
#2022-03-14|1546.89
#2022-03-15|1521.09
#2022-03-16|1537.23
#2022-03-17|1588.25
#2022-03-18|1582.74
#2022-03-21|1563.57
#2022-03-22|1569.52
#2022-03-23|1568.49
#2022-03-24|1564.61
#2022-03-25|1544.81
#2022-03-28|1538.79
#2022-03-29|1548.71
#2022-03-30|1578.25
#2022-03-31|1577.39
#2022-04-01|1591.90
#2022-04-04|1605.55
#2022-04-05|1617.28
#2022-04-06|1602.22
#2022-04-07|1574.44
#2022-04-08|1599.29
#2022-04-11|1580.58
#2022-04-12|1565.39
#2022-04-13|1577.06
#2022-04-14|1581.44
#2022-04-15|1582.42
#2022-04-18|1566.64
#2022-04-19|1558.17
#2022-04-20|1571.25
#2022-04-21|1581.55
#2022-04-22|1576.93
#2022-04-25|1538.05
#2022-04-26|1552.90
#2022-04-27|1550.09
#2022-04-28|1567.65
#2022-04-29|1572.36
#2022-05-02|1567.73
#2022-05-03|1568.46
#2022-05-04|1553.52
#2022-05-05|1554.61
#2022-05-06|1523.62
#2022-05-09|1496.58
#2022-05-10|1500.63
#2022-05-11|1485.13
#2022-05-12|1449.31
#2022-05-13|1463.84
#2022-05-16|1458.71
#2022-05-17|1476.57
#2022-05-18|1489.64
#2022-05-19|1462.64
#2022-05-20|1491.65
#2022-05-23|1509.65
#2022-05-24|1491.90
#2022-05-25|1476.22
#2022-05-26|1477.75
#2022-05-27|1497.56
#2022-05-30|1520.57
#2022-05-31|1520.98
#2022-06-01|1523.53
#2022-06-02|1518.04
#2022-06-03|1508.92
#2022-06-06|1499.60
#2022-06-07|1490.38
#2022-06-08|1493.42
#2022-06-09|1481.54
#2022-06-10|1471.80
#2022-06-13|1428.26
#2022-06-14|1434.82
#2022-06-15|1430.83
#2022-06-16|1399.83
#2022-06-17|1387.94
#2022-06-20|1380.76
#2022-06-21|1398.53
#2022-06-22|1366.44
#2022-06-23|1369.19
#2022-06-24|1387.00
#2022-06-27|1419.46
#2022-06-28|1419.72
#2022-06-29|1400.05
#2022-06-30|1383.63
#2022-07-01|1379.03
#2022-07-04|1385.57
#2022-07-05|1379.71
#2022-07-06|1375.74
#2022-07-07|1391.10
#2022-07-08|1408.40
#2022-07-11|1406.83
#2022-07-12|1382.25
#2022-07-13|1391.17
#2022-07-14|1397.26
#2022-07-15|1393.74
#2022-07-18|1413.95
#2022-07-19|1426.33
#2022-07-20|1422.66
#2022-07-21|1438.77
#2022-07-22|1440.06
#2022-07-25|1440.84
#2022-07-26|1437.39
#2022-07-27|1450.11
#2022-07-28|1458.37
#2022-07-29|1473.39
#2022-08-01|1482.28
#2022-08-02|1475.81
#2022-08-03|1472.05
#2022-08-04|1470.16
#2022-08-05|1489.81
#2022-08-08|1491.94
#2022-08-09|1494.57
#2022-08-10|1486.58
#2022-08-11|1501.15
#2022-08-12|1505.62
#2022-08-15|1497.65
#2022-08-16|1506.62
#2022-08-17|1518.02
#2022-08-18|1520.88
#2022-08-19|1519.81
#2022-08-22|1487.26
#2022-08-23|1483.88
#2022-08-24|1484.38
#2022-08-25|1490.69
#2022-08-26|1498.66
#2022-08-29|1479.69
#2022-08-30|1496.68
#2022-08-31|1495.30
#2022-09-01|1488.50
#2022-09-02|1478.90
#2022-09-05|1475.28
#2022-09-06|1479.27
#2022-09-07|1481.37
#2022-09-08|1489.33
#2022-09-09|1492.79
#2022-09-12|1505.39
#2022-09-13|1518.50
#2022-09-14|1502.11
#2022-09-15|1504.13
#2022-09-16|1474.30
#2022-09-19|1461.68
#2022-09-20|1476.21
#2022-09-21|1448.33
#2022-09-22|1437.14
#2022-09-23|1416.60
#2022-09-26|1384.41
#2022-09-27|1387.95
#2022-09-28|1365.67
#2022-09-29|1352.66
#2022-09-30|1359.54
#2022-10-03|1333.89
#2022-10-04|1362.46
#2022-10-05|1377.68
#2022-10-06|1378.76
#2022-10-07|1367.59
#2022-10-10|1348.74
#2022-10-11|1331.48
#2022-10-12|1324.15
#2022-10-13|1304.69
#2022-10-14|1316.39
#2022-10-17|1310.57
#2022-10-18|1329.90
#2022-10-19|1321.60
#2022-10-20|1313.94
#2022-10-21|1306.43
#2022-10-24|1299.22
#2022-10-25|1306.06
#2022-10-26|1313.31
#2022-10-27|1328.19
#2022-10-28|1314.27
#2022-10-31|1318.87
#2022-11-01|1344.25
#2022-11-02|1344.77
#2022-11-03|1337.55
#2022-11-04|1366.66
#2022-11-07|1390.05
#2022-11-08|1392.64
#2022-11-09|1399.86
#2022-11-10|1382.97
#2022-11-11|1423.36
#2022-11-14|1444.08
#2022-11-15|1457.34
#2022-11-16|1442.59
#2022-11-17|1434.44
#2022-11-18|1426.98
#2022-11-21|1415.17
#2022-11-22|1423.06
#2022-11-23|1421.65
#2022-11-24|1442.68
#2022-11-25|1447.41
#2022-11-28|1446.25
#2022-11-29|1459.58
#2022-11-30|1484.52
#2022-12-01|1493.59
#2022-12-02|1483.78
#2022-12-05|1486.05
#2022-12-06|1472.11
#2022-12-07|1466.92
#2022-12-08|1478.58
#2022-12-09|1487.10
#2022-12-12|1477.09
#2022-12-13|1477.72
#2022-12-14|1487.50
#2022-12-15|1474.55
#2022-12-16|1473.80
#2022-12-19|1468.62
#2022-12-20|1464.06
#2022-12-21|1454.69
#2022-12-22|1463.20
#2022-12-23|1437.70
#2022-12-26|1445.18
#2022-12-27|1456.65
#2022-12-28|1454.95
#2022-12-29|1450.97
#2022-12-30|1452.31
#2023-01-02|1451.98
#2023-01-03|1453.07
#2023-01-04|1451.56
#2023-01-05|1464.39
#2023-01-06|1463.77
#2023-01-09|1484.54
#2023-01-10|1478.32
#2023-01-11|1475.79
#2023-01-12|1479.86
#2023-01-13|1490.72
#2023-01-16|1488.27
#2023-01-17|1490.84
#2023-01-18|1502.67
#2023-01-19|1494.27
#2023-01-20|1490.54
#2023-01-23|1483.14
#2023-01-24|1475.29
#2023-01-25|1463.48
#2023-01-26|1466.76
#2023-01-27|1438.68
#2023-01-30|1445.17
#2023-01-31|1443.16
#2023-02-01|1429.33
#2023-02-02|1415.45
#2023-02-03|1421.93
#2023-02-06|1398.17
#2023-02-07|1403.49
#2023-02-08|1422.67
#2023-02-09|1417.78
#2023-02-10|1410.81
#2023-02-13|1399.54
#2023-02-14|1403.05
#2023-02-15|1393.87
#2023-02-16|1402.06
#2023-02-17|1403.27
#2023-02-20|1413.50
#2023-02-21|1415.79
#2023-02-22|1394.37
#2023-02-23|1393.55
#2023-02-24|1383.13
#2023-02-27|1370.06
#2023-02-28|1379.90
#2023-03-01|1391.77
#2023-03-02|1401.19
#2023-03-03|1421.18
#2023-03-06|1429.51
#2023-03-07|1431.85
#2023-03-08|1425.18
#2023-03-09|1416.85
#2023-03-10|1399.62
#2023-03-13|1400.33
#2023-03-14|1372.07
#2023-03-15|1393.79
#2023-03-16|1384.45
#2023-03-17|1403.51
#2023-03-20|1392.20
#2023-03-21|1397.66
#2023-03-22|1400.13
#2023-03-23|1407.43
#2023-03-24|1401.09
#2023-03-27|1392.32
#2023-03-28|1386.08
#2023-03-29|1396.46
#2023-03-30|1396.27
#2023-03-31|1395.23
#2023-04-03|1393.94
#2023-04-04|1393.60
#2023-04-05|1403.09
#2023-04-06|1404.13
#2023-04-07|1406.81
#2023-04-10|1411.30
#2023-04-11|1415.48
#2023-04-12|1421.92
#2023-04-13|1420.92
#2023-04-14|1427.57
#2023-04-17|1430.34
#2023-04-18|1421.92
#2023-04-19|1409.32
#2023-04-20|1413.13
#2023-04-21|1406.08
#2023-04-24|1413.32
#2023-04-25|1405.28
#2023-04-26|1411.42
#2023-04-27|1415.08
#2023-04-28|1433.33
#2023-05-01|1433.33
#2023-05-02|1431.00
#2023-05-03|1422.35
#2023-05-04|1435.62
#2023-05-05|1439.59
#2023-05-08|1445.00
#2023-05-09|1438.87
#2023-05-10|1444.21
#2023-05-11|1438.71
#2023-05-12|1424.90
#2023-05-15|1425.46
#2023-05-16|1423.23
#2023-05-17|1416.35
#2023-05-18|1411.53
#2023-05-19|1409.60
#2023-05-22|1427.14
#2023-05-23|1428.45
#2023-05-24|1417.56
#2023-05-25|1411.03
#2023-05-26|1417.42
#2023-05-29|1425.96
#2023-05-30|1420.80
#2023-05-31|1415.72
#2023-06-01|1418.37
#2023-06-02|1432.77
#2023-06-05|1431.04
#2023-06-06|1437.10
#2023-06-07|1443.70
#2023-06-08|1445.24
#2023-06-09|1449.70
#2023-06-12|1450.54
#2023-06-13|1460.61
#2023-06-14|1468.74
#2023-06-15|1474.31
#2023-06-16|1487.16
#2023-06-19|1473.10
#2023-06-20|1468.95
#2023-06-21|1461.58
#2023-06-22|1456.97
#2023-06-23|1439.18
#2023-06-26|1443.74
#2023-06-27|1448.12
#2023-06-28|1453.97
#2023-06-29|1449.16
#2023-06-30|1456.14
#2023-07-03|1471.43
#2023-07-04|1470.60
#2023-07-05|1471.20
#2023-07-06|1461.45
#2023-07-07|1441.48
#2023-07-10|1440.13
#2023-07-11|1456.00
#2023-07-12|1455.96
#2023-07-13|1454.03
#2023-07-14|1467.59
#2023-07-17|1468.90
#2023-07-18|1471.33
#2023-07-19|1476.49
#2023-07-20|1475.75
#2023-07-21|1475.47
#2023-07-24|1473.71
#2023-07-25|1481.76
#2023-07-26|1488.85
#2023-07-27|1493.98
#2023-07-28|1498.62
#2023-07-31|1506.58
#2023-08-01|1499.94
#2023-08-02|1484.79
#2023-08-03|1481.97
#2023-08-04|1480.70
#2023-08-07|1482.60
#2023-08-08|1471.39
#2023-08-09|1476.87
#2023-08-10|1468.18
#2023-08-11|1459.85
#2023-08-14|1444.83
#2023-08-15|1441.87
#2023-08-16|1438.20
#2023-08-17|1436.91
#2023-08-18|1436.05
#2023-08-21|1437.65
#2023-08-22|1447.45
#2023-08-23|1443.15
#2023-08-24|1450.89
#2023-08-25|1440.13
#2023-08-28|1446.23
#2023-08-29|1462.52
#2023-08-30|1465.48
#2023-08-31|1452.31
#2023-09-01|1458.22
#2023-09-04|1473.07
#2023-09-05|1468.84
#2023-09-06|1463.07
#2023-09-07|1467.71
#2023-09-08|1478.53
#2023-09-11|1487.32
#2023-09-12|1481.05
#2023-09-13|1480.72
#2023-09-14|1487.69
#2023-09-15|1491.93
#2023-09-18|1481.93
#2023-09-19|1480.63
#2023-09-20|1473.71
#2023-09-21|1466.80
#2023-09-22|1474.69
#2023-09-25|1475.17
#2023-09-26|1463.19
#2023-09-27|1468.43
#2023-09-28|1457.67
#2023-09-29|1463.48
#2023-10-02|1465.41
#2023-10-03|1456.52
#2023-10-04|1445.14
#2023-10-05|1456.91
#2023-10-06|1461.35
#2023-10-09|1451.44
#2023-10-10|1456.43
#2023-10-11|1465.04
#2023-10-12|1471.75
#2023-10-13|1462.17
#2023-10-16|1452.47
#2023-10-17|1450.28
#2023-10-18|1441.30
#2023-10-19|1432.93
#2023-10-20|1418.10
#2023-10-23|1402.33
#2023-10-24|1401.56
#2023-10-25|1400.96
#2023-10-26|1381.86
#2023-10-27|1392.42
#2023-10-30|1401.39
#2023-10-31|1395.60
#2023-11-01|1378.42
#2023-11-02|1396.25
#2023-11-03|1410.90
#2023-11-06|1430.65
#2023-11-07|1423.46
#2023-11-08|1429.39
#2023-11-09|1426.90
#2023-11-10|1422.27
#2023-11-13|1424.46
#2023-11-14|1425.66
#2023-11-15|1451.52
#2023-11-16|1453.56
#2023-11-17|1461.86
#2023-11-20|1459.96
#2023-11-21|1466.64
#2023-11-22|1458.96
#2023-11-23|1456.54
#2023-11-24|1458.14
#2023-11-27|1454.91
#2023-11-28|1473.93
#2023-11-29|1474.28
#2023-11-30|1475.66
#2023-12-01|1480.48
#2023-12-04|1507.27
#2023-12-05|1524.12
#2023-12-06|1530.59
#2023-12-07|1530.68
#2023-12-08|1530.75
#2023-12-11|1535.38
#2023-12-12|1531.50
#2023-12-13|1531.37
#2023-12-14|1547.57
#2023-12-15|1575.60
#2023-12-18|1576.55
#2023-12-19|1573.01
#2023-12-20|1554.82
#2023-12-21|1562.11
#2023-12-22|1573.45
#2023-12-25|1567.78
#2023-12-26|1581.23
#2023-12-27|1592.65
#2023-12-28|1599.65
#2023-12-29|1602.93
#2024-01-01|1606.39
#2024-01-02|1602.19
#2024-01-03|1595.16
#2024-01-04|1607.78
#2024-01-05|1610.22
#2024-01-08|1596.60
#2024-01-09|1587.21
#2024-01-10|1580.71
#2024-01-11|1580.31
#2024-01-12|1590.87
#2024-01-15|1592.56
#2024-01-16|1577.08
#2024-01-17|1542.95
#2024-01-18|1541.45
#2024-01-19|1549.88
#2024-01-22|1546.88
#2024-01-23|1530.39
#2024-01-24|1540.57
#2024-01-25|1538.63
#2024-01-26|1537.87
#2024-01-29|1565.90
#2024-01-30|1550.10
#2024-01-31|1542.69
#2024-02-01|1546.50
#2024-02-02|1550.94
#2024-02-05|1538.20
#2024-02-06|1554.63
#2024-02-07|1558.51
#2024-02-08|1548.95
#2024-02-09|1548.53
#2024-02-12|1541.18
#2024-02-13|1542.02
#2024-02-14|1542.97
#2024-02-15|1543.31
#2024-02-16|1565.84
#2024-02-19|1567.69
#2024-02-20|1576.00
#2024-02-21|1571.66
#2024-02-22|1592.90
#2024-02-23|1591.63
#2024-02-26|1593.72
#2024-02-27|1593.49
#2024-02-28|1576.78
#2024-02-29|1597.81
#2024-03-01|1608.69
#2024-03-04|1617.77
#2024-03-05|1604.49
#2024-03-06|1604.79
#2024-03-07|1615.60
#2024-03-08|1625.50
#2024-03-11|1624.05
#2024-03-12|1618.14
#2024-03-13|1588.05
#2024-03-14|1609.18
#2024-03-15|1589.46
#2024-03-18|1585.15
#2024-03-19|1568.82
#2024-03-20|1566.79
#2024-03-21|1599.42
#2024-03-22|1596.11
#2024-03-25|1599.73
#2024-03-26|1605.10
#2024-03-27|1607.14
#2024-03-28|1619.84
#2024-03-29|1620.31
#2024-04-01|1636.46
#2024-04-02|1646.20
#2024-04-03|1637.68
#2024-04-04|1635.46
#2024-04-05|1632.71
#2024-04-08|1642.56
#2024-04-09|1647.18
#2024-04-10|1653.17
#2024-04-11|1646.69
#2024-04-12|1631.74
#2024-04-15|1613.36
#2024-04-16|1588.33
#2024-04-17|1594.42
#2024-04-18|1595.13
#2024-04-19|1583.05
#2024-04-22|1601.83
#2024-04-23|1608.16
#2024-04-24|1622.58
#2024-04-25|1624.88
#2024-04-26|1633.96
#2024-04-29|1647.39
#2024-04-30|1646.41
#2024-05-01|1646.37
#2024-05-02|1650.38
#2024-05-03|1650.97
#2024-05-06|1643.50
#2024-05-07|1635.28
#2024-05-08|1631.98
#2024-05-09|1607.77
#2024-05-10|1627.55
#2024-05-13|1652.99
#2024-05-14|1668.15
#2024-05-15|1668.79
#2024-05-16|1687.83
#2024-05-17|1692.54
#2024-05-20|1692.66
#2024-05-21|1696.05
#2024-05-22|1705.96
#2024-05-23|1725.58
#2024-05-24|1728.91
#2024-05-27|1746.80
#2024-05-28|1744.20
#2024-05-29|1723.56
#2024-05-30|1703.42
#2024-05-31|1704.65
#2024-06-03|1766.60
#2024-06-04|1648.14
#2024-06-05|1685.21
#2024-06-06|1706.52
#2024-06-07|1726.95
#2024-06-10|1729.50
#2024-06-11|1709.87
#2024-06-12|1710.99
#2024-06-13|1728.29
#2024-06-14|1742.21
#2024-06-17|1740.21
#2024-06-18|1749.49
#2024-06-19|1744.07
#2024-06-20|1750.50
#2024-06-21|1741.25
#2024-06-24|1739.37
#2024-06-25|1749.53
#2024-06-26|1746.75
#2024-06-27|1749.63
#2024-06-28|1754.02
#2024-07-01|1755.25
#2024-07-02|1750.13
#2024-07-03|1759.70
#2024-07-04|1764.73
#2024-07-05|1766.53
#2024-07-08|1757.94
#2024-07-09|1766.31
#2024-07-10|1769.90
#2024-07-11|1779.57
#2024-07-12|1774.93
#2024-07-15|1770.24
#2024-07-16|1762.16
#2024-07-17|1762.47
#2024-07-18|1751.36
#2024-07-19|1722.99
#2024-07-22|1716.68
#2024-07-23|1719.37
#2024-07-24|1714.86
#2024-07-25|1716.24
#2024-07-26|1736.39
#2024-07-29|1744.64
#2024-07-30|1747.69
#2024-07-31|1768.75
#2024-08-01|1777.77
#2024-08-02|1735.87
#2024-08-05|1667.85
#2024-08-06|1681.13
#2024-08-07|1715.63
#2024-08-08|1691.01
#2024-08-09|1709.28
#2024-08-12|1718.08
#2024-08-13|1707.67
#2024-08-14|1707.99
#2024-08-15|1708.18
#2024-08-16|1733.75
#2024-08-19|1743.35
#2024-08-20|1752.76
#2024-08-21|1758.82
#2024-08-22|1766.16
#2024-08-23|1761.63
#2024-08-26|1771.21
#2024-08-27|1767.16
#2024-08-28|1756.62
#2024-08-29|1752.60
#2024-08-30|1762.49
#2024-09-02|1755.69
#2024-09-03|1753.08
#2024-09-04|1737.41
#2024-09-05|1740.23
#2024-09-06|1738.05
#2024-09-09|1722.41
#2024-09-10|1728.37
#2024-09-11|1727.29
#2024-09-12|1759.41
#2024-09-13|1767.61
#2024-09-16|1775.06
#2024-09-17|1774.71
#2024-09-18|1766.42
#2024-09-19|1774.46
#2024-09-20|1790.60
#2024-09-23|1800.90
#2024-09-24|1816.05
#2024-09-25|1829.11
#2024-09-26|1835.13
#2024-09-27|1859.54
#2024-09-30|1842.99
#2024-10-01|1842.90
#2024-10-02|1852.56
#2024-10-03|1814.98
#2024-10-04|1788.31
#2024-10-07|1778.47
#2024-10-08|1783.26
#2024-10-09|1766.95
#2024-10-10|1768.88
#2024-10-11|1759.47
#2024-10-14|1768.37
#2024-10-15|1765.74
#2024-10-16|1763.52
#2024-10-17|1753.94
#2024-10-18|1765.39
#2024-10-21|1759.21
#2024-10-22|1740.85
#2024-10-23|1730.73
#2024-10-24|1725.48
#2024-10-25|1713.54
#2024-10-28|1726.34
#2024-10-29|1730.98
#2024-10-30|1737.32
#2024-10-31|1739.93
#2024-11-01|1750.67
#2024-11-04|1737.71
#2024-11-05|1750.25
#2024-11-06|1757.88
#2024-11-07|1745.11
#2024-11-08|1738.71
#2024-11-11|1715.21
#2024-11-12|1684.89
#2024-11-13|1666.71
#2024-11-14|1652.55
#2024-11-15|1660.22
#2024-11-18|1664.52
#2024-11-19|1676.93
#2024-11-20|1675.46
#2024-11-21|1639.21
#2024-11-22|1658.46
#2024-11-25|1682.68
#2024-11-26|1659.72
#2024-11-27|1664.89
#2024-11-28|1653.20
#2024-11-29|1659.59
#2024-12-02|1672.34
#2024-12-03|1697.61
#2024-12-04|1701.50
#2024-12-05|1695.82
#2024-12-06|1703.02
#2024-12-09|1714.59
#2024-12-10|1707.44
#2024-12-11|1710.87
#2024-12-12|1703.83
#2024-12-13|1709.97
#2024-12-16|1702.95
#2024-12-17|1680.51
#2024-12-18|1677.21
#2024-12-19|1651.33
#2024-12-20|1630.27
#2024-12-23|1641.61
#2024-12-24|1644.84
#2024-12-25|1644.30
#2024-12-26|1647.06
#2024-12-27|1640.97
#2024-12-30|1639.93
#2024-12-31|1641.62
#2025-01-01|1647.46
#2025-01-02|1651.88
#2025-01-03|1638.44
#2025-01-06|1619.56
#2025-01-07|1635.77
#2025-01-08|1621.75
#2025-01-09|1592.21
#2025-01-10|1572.66
#2025-01-13|1518.23
#2025-01-14|1542.88
#2025-01-15|1542.17
#2025-01-16|1558.00
#2025-01-17|1569.73
#2025-01-20|1577.44
#2025-01-21|1563.99
#2025-01-22|1569.20
#2025-01-23|1574.52
#2025-01-24|1568.18
#2025-01-27|1554.18
#2025-01-28|1544.83
#2025-01-29|1556.65
#2025-01-30|1555.15
#2025-01-31|1573.98
#2025-02-03|1510.17
#2025-02-04|1531.51
#2025-02-05|1541.95
#2025-02-06|1541.65
#2025-02-07|1543.61
#2025-02-10|1529.97
#2025-02-11|1521.22
#2025-02-12|1528.23
#2025-02-13|1532.37
#2025-02-14|1515.37
#2025-02-17|1525.99
#2025-02-18|1516.74
#2025-02-19|1522.60
#2025-02-20|1532.81
#2025-02-21|1535.17
#2025-02-24|1525.82
#2025-02-25|1514.21
#2025-02-26|1519.45
#2025-02-27|1506.39
#2025-02-28|1483.81
#2025-03-03|1487.74
#2025-03-04|1484.21
#2025-03-05|1518.38
#2025-03-06|1526.43
#2025-03-07|1531.01
#2025-03-10|1517.96
#2025-03-11|1516.25
#2025-03-12|1514.23
#2025-03-13|1509.82
#2025-03-14|1514.29
#2025-03-17|1531.97
#2025-03-18|1557.25
#2025-03-19|1563.85
#2025-03-20|1571.90
#2025-03-21|1572.76
#2025-03-24|1584.54
#2025-03-25|1574.14
#2025-03-26|1582.25
#2025-03-27|1588.32
#2025-03-28|1576.13
#2025-03-31|1556.02
#2025-04-01|1555.49
#2025-04-02|1561.19
#2025-04-03|1564.03
#2025-04-04|1536.33
#2025-04-07|1428.81
#2025-04-08|1428.70
#2025-04-09|1397.49
#2025-04-10|1433.99
#2025-04-11|1477.25
#2025-04-14|1488.64
#2025-04-15|1524.55
#2025-04-16|1517.81
#2025-04-17|1525.29
#2025-04-18|1527.46
#2025-04-21|1530.80
#2025-04-22|1531.40
#2025-04-23|1549.70
#2025-04-24|1546.91
#2025-04-25|1531.75
#2025-04-28|1554.39
#2025-04-29|1560.11
#2025-04-30|1563.05
#2025-05-01|1563.00
#2025-05-02|1589.23
#2025-05-05|1625.86
#2025-05-06|1614.24
#2025-05-07|1611.86
#2025-05-08|1591.39
#2025-05-09|1601.19
#2025-05-12|1646.13
#2025-05-13|1654.35
#2025-05-14|1672.54
#2025-05-15|1684.65
#2025-05-16|1706.05
#2025-05-19|1701.18
#2025-05-20|1684.96
#2025-05-21|1699.31
#2025-05-22|1695.74
#2025-05-23|1709.34
#2025-05-26|1712.48
#2025-05-27|1702.80
#2025-05-28|1704.79
#2025-05-29|1705.18
#2025-05-30|1695.56
#2025-06-02|1693.37
#2025-06-03|1693.73
#2025-06-04|1696.59
#2025-06-05|1699.77
#2025-06-06|1707.79
#2025-06-09|1713.62
#2025-06-10|1722.39
#2025-06-11|1727.69
#2025-06-12|1712.00
#2025-06-13|1699.40
#2025-06-16|1713.90
#2025-06-17|1710.49
#2025-06-18|1705.46
#2025-06-19|1688.95
#2025-06-20|1699.33
#2025-06-23|1692.68
#2025-06-24|1730.31
#2025-06-25|1740.05
#2025-06-26|1759.63
#2025-06-27|1776.81
#2025-06-30|1760.95
#2025-07-01|1778.10
#2025-07-02|1782.86
#2025-07-03|1804.74
#2025-07-04|1797.25
#2025-07-07|1775.90
#2025-07-08|1782.55
#2025-07-09|1788.05
#2025-07-10|1795.30
#2025-07-11|1788.90
#2025-07-14|1786.66
#2025-07-15|1800.42
#2025-07-16|1798.06
#2025-07-17|1803.92
#2025-07-18|1803.47
#2025-07-21|1814.12
#2025-07-22|1802.22
#2025-07-23|1816.55
#2025-07-24|1815.38
#2025-07-25|1802.08
#2025-07-28|1798.09
#2025-07-29|1801.28
#2025-07-30|1811.62
#2025-07-31|1800.20
#2025-08-01|1796.72
#2025-08-04|1814.63
#2025-08-05|1822.95
#2025-08-06|1818.18
#2025-08-07|1830.33
#2025-08-08|1818.91
#2025-08-11|1825.75
#2025-08-12|1824.02
#2025-08-13|1846.02
#2025-08-14|1839.48
#2025-08-15|1842.50
#2025-08-18|1864.38
#2025-08-19|1856.84
#2025-08-20|1843.08
#2025-08-21|1848.38
#2025-08-22|1838.46
#2025-08-25|1850.76
#2025-08-26|1833.69
#2025-08-27|1843.05
#2025-08-28|1833.04
#2025-08-29|1828.68
#2025-09-01|1831.30
#2025-09-02|1824.21
#2025-09-03|1825.59
#2025-09-04|1824.63
#2025-09-05|1840.74
#2025-09-08|1849.46
#2025-09-09|1870.78
#2025-09-10|1894.11
#2025-09-11|1885.88
#2025-09-12|1900.77
#2025-09-15|1897.49
#2025-09-16|1916.16
#2025-09-17|1926.33
#2025-09-18|1938.25
#2025-09-19|1939.14
#2025-09-22|1940.70
#2025-09-23|1925.71
#2025-09-24|1917.81
#2025-09-25|1909.39
#2025-09-26|1876.59
#2025-09-29|1877.34
#2025-09-30|1884.80
#2025-10-01|1898.98
#2025-10-02|1910.55
#2025-10-03|1935.47
#2025-10-06|1931.23
#2025-10-07|1945.29
#2025-10-08|1935.59
#2025-10-09|1948.44
#2025-10-10|1946.36
#2025-10-13|1947.01
#2025-10-14|1922.58
#2025-10-15|1963.66
#2025-10-16|1976.74
#2025-10-17|1956.58
#2025-10-20|1972.24
#2025-10-21|1977.45
#2025-10-22|1976.56
#2025-10-23|1968.85
#2025-10-24|1968.21
#2025-10-27|1990.60
#2025-10-28|1992.06
#2025-10-29|2001.41
#2025-10-30|1989.92
#2025-10-31|1979.39
#2025-11-03|1973.77
#2025-11-04|1954.22
#2025-11-05|1950.13
#2025-11-06|1953.04
#2025-11-07|1944.92
#2025-11-10|1954.82
#2025-11-11|1959.44
#2025-11-12|1973.42
#2025-11-13|1982.72
#2025-11-14|1955.41
#2025-11-17|1958.31
#2025-11-18|1933.66
#2025-11-19|1931.09
#2025-11-20|1951.72
#2025-11-21|1901.04
#2025-11-24|1900.08
#2025-11-25|1903.97
#2025-11-26|1935.17
#2025-11-27|1935.00
#2025-11-28|1931.71
#2025-12-01|1941.85
#2025-12-02|1944.99
#2025-12-03|1937.93
#2025-12-04|1945.28
#2025-12-05|1949.43
#2025-12-08|1930.25
#2025-12-09|1928.39
#2025-12-10|1922.01
#2025-12-11|1916.57
#2025-12-12|1938.77
#2025-12-15|1926.31
#2025-12-16|1897.81
#2025-12-17|1896.85
#2025-12-18|1889.51
#2025-12-19|1919.46
#2025-12-22|1939.88
#2025-12-23|1940.78
#2025-12-24|1942.49
#2025-12-25|1942.27
#2025-12-26|1943.19
#2025-12-29|1936.52
#2025-12-30|1938.70
#2025-12-31|1942.75
#2026-01-01|1949.60
#2026-01-02|1968.26
#2026-01-05|1978.44
#2026-01-06|1996.00
#2026-01-07|2006.09
#2026-01-08|1978.33
#2026-01-09|1975.58
#2026-01-12|1989.31
#2026-01-13|1977.32
#2026-01-14|1990.27
#2026-01-15|1991.77
#2026-01-16|1998.62
#2026-01-19|1998.13
#2026-01-20|1984.56
#2026-01-21|1965.97
#2026-01-22|2013.75
#2026-01-23|1989.93
#2026-01-26|1984.28
#2026-01-27|2006.54
#2026-01-28|2048.50
#2026-01-29|2036.62
#2026-01-30|2015.61
#2026-02-02|1985.13
#2026-02-03|2053.04
#2026-02-04|2068.61
#2026-02-05|2040.93
#2026-02-06|2030.91
#2026-02-09|2065.09
#2026-02-10|2075.98
#2026-02-11|2099.22
#2026-02-12|2107.59
#2026-02-13|2088.73
#2026-02-16|2099.22
#2026-02-17|2110.88
#2026-02-18|2118.61
#2026-02-19|2099.11
#2026-02-20|2110.71
#2026-02-23|2144.47
#2026-02-24|2161.00
#2026-02-25|2196.73
#2026-02-26|2205.56
#2026-02-27|2195.89
#2026-03-02|2157.94
#2026-03-03|2118.11
#2026-03-04|2029.06
#2026-03-05|2088.63
#2026-03-06|2081.25
#2026-03-09|1987.80
#2026-03-10|2042.30
#2026-03-11|2078.96
#2026-03-12|2050.52
#2026-03-13|2003.99
#2026-03-16|2001.66
#2026-03-17|2037.98
#2026-03-18|2070.91
#2026-03-19|2020.43
#2026-03-20|2016.71
#2026-03-23|1932.76
#2026-03-24|1969.72
#2026-03-25|2047.24
#2026-03-26|2024.64
#2026-03-27|1992.78
#2026-03-30|1957.15
#2026-03-31|1916.27
#2026-04-01|1990.80
#2026-04-02|1982.61
#2026-04-03|1982.19
#2026-04-06|1996.37
#2026-04-07|2022.87
#2026-04-08|2145.39
#2026-04-09|2143.24