Table Data - Nasdaq EM Asia Basic Resources Large Mid Cap TR Index
| Title | Nasdaq EM Asia Basic Resources Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-22 |
| Last Updated | 2025-12-22 10:45 PM CST |
| Notes | For more information about this series, see: NQEMASIA5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 185.68 |
| 2001-04-02 | 184.62 |
| 2001-04-03 | 182.57 |
| 2001-04-04 | 180.71 |
| 2001-04-05 | 181.15 |
| 2001-04-06 | 185.02 |
| 2001-04-09 | 184.40 |
| 2001-04-10 | 183.38 |
| 2001-04-11 | 183.85 |
| 2001-04-12 | 177.30 |
| 2001-04-13 | . |
| 2001-04-16 | 177.54 |
| 2001-04-17 | 178.89 |
| 2001-04-18 | 184.83 |
| 2001-04-19 | 184.54 |
| 2001-04-20 | 183.32 |
| 2001-04-23 | 185.58 |
| 2001-04-24 | 187.90 |
| 2001-04-25 | 191.65 |
| 2001-04-26 | 191.02 |
| 2001-04-27 | 190.22 |
| 2001-04-30 | 193.67 |
| 2001-05-01 | 193.72 |
| 2001-05-02 | 198.16 |
| 2001-05-03 | 197.85 |
| 2001-05-04 | 196.38 |
| 2001-05-07 | 198.00 |
| 2001-05-08 | 197.61 |
| 2001-05-09 | 196.10 |
| 2001-05-10 | 192.59 |
| 2001-05-11 | 192.61 |
| 2001-05-14 | 194.41 |
| 2001-05-15 | 196.67 |
| 2001-05-16 | 198.40 |
| 2001-05-17 | 208.25 |
| 2001-05-18 | 211.38 |
| 2001-05-21 | 215.69 |
| 2001-05-22 | 216.62 |
| 2001-05-23 | 218.75 |
| 2001-05-24 | 211.69 |
| 2001-05-25 | 209.26 |
| 2001-05-28 | . |
| 2001-05-29 | 207.43 |
| 2001-05-30 | 204.78 |
| 2001-05-31 | 199.87 |
| 2001-06-01 | 199.61 |
| 2001-06-04 | 199.13 |
| 2001-06-05 | 197.58 |
| 2001-06-06 | 198.06 |
| 2001-06-07 | 193.03 |
| 2001-06-08 | 191.41 |
| 2001-06-11 | 189.27 |
| 2001-06-12 | 186.89 |
| 2001-06-13 | 186.64 |
| 2001-06-14 | 189.26 |
| 2001-06-15 | 192.13 |
| 2001-06-18 | 187.89 |
| 2001-06-19 | 190.72 |
| 2001-06-20 | 186.78 |
| 2001-06-21 | 187.24 |
| 2001-06-22 | 188.28 |
| 2001-06-25 | 187.76 |
| 2001-06-26 | 185.73 |
| 2001-06-27 | 184.60 |
| 2001-06-28 | 182.74 |
| 2001-06-29 | 191.07 |
| 2001-07-02 | 191.07 |
| 2001-07-03 | 186.92 |
| 2001-07-04 | . |
| 2001-07-05 | 186.90 |
| 2001-07-06 | 183.18 |
| 2001-07-09 | 183.47 |
| 2001-07-10 | 184.70 |
| 2001-07-11 | 180.39 |
| 2001-07-12 | 179.66 |
| 2001-07-13 | 175.81 |
| 2001-07-16 | 172.08 |
| 2001-07-17 | 169.95 |
| 2001-07-18 | 166.28 |
| 2001-07-19 | 163.60 |
| 2001-07-20 | 161.53 |
| 2001-07-23 | 161.79 |
| 2001-07-24 | 159.25 |
| 2001-07-25 | 158.39 |
| 2001-07-26 | 159.44 |
| 2001-07-27 | 161.77 |
| 2001-07-30 | 161.83 |
| 2001-07-31 | 163.11 |
| 2001-08-01 | 162.29 |
| 2001-08-02 | 164.66 |
| 2001-08-03 | 164.85 |
| 2001-08-06 | 163.41 |
| 2001-08-07 | 161.09 |
| 2001-08-08 | 161.22 |
| 2001-08-09 | 159.17 |
| 2001-08-10 | 159.53 |
| 2001-08-13 | 158.31 |
| 2001-08-14 | 160.97 |
| 2001-08-15 | 161.47 |
| 2001-08-16 | 163.70 |
| 2001-08-17 | 163.63 |
| 2001-08-20 | 163.53 |
| 2001-08-21 | 165.36 |
| 2001-08-22 | 165.44 |
| 2001-08-23 | 165.72 |
| 2001-08-24 | 164.41 |
| 2001-08-27 | 164.56 |
| 2001-08-28 | 163.29 |
| 2001-08-29 | 162.81 |
| 2001-08-30 | 162.26 |
| 2001-08-31 | 159.04 |
| 2001-09-03 | . |
| 2001-09-04 | 164.61 |
| 2001-09-05 | 163.95 |
| 2001-09-06 | 164.38 |
| 2001-09-07 | 163.79 |
| 2001-09-10 | 160.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 147.75 |
| 2001-09-18 | 148.60 |
| 2001-09-19 | 147.73 |
| 2001-09-20 | 143.20 |
| 2001-09-21 | 135.33 |
| 2001-09-24 | 136.35 |
| 2001-09-25 | 135.38 |
| 2001-09-26 | 136.47 |
| 2001-09-27 | 136.73 |
| 2001-09-28 | 142.40 |
| 2001-10-01 | 142.42 |
| 2001-10-02 | 140.99 |
| 2001-10-03 | 140.69 |
| 2001-10-04 | 146.36 |
| 2001-10-05 | 145.82 |
| 2001-10-08 | 142.78 |
| 2001-10-09 | 146.95 |
| 2001-10-10 | 146.95 |
| 2001-10-11 | 150.30 |
| 2001-10-12 | 149.37 |
| 2001-10-15 | 149.73 |
| 2001-10-16 | 151.70 |
| 2001-10-17 | 152.44 |
| 2001-10-18 | 153.08 |
| 2001-10-19 | 151.85 |
| 2001-10-22 | 150.31 |
| 2001-10-23 | 150.80 |
| 2001-10-24 | 155.40 |
| 2001-10-25 | 155.68 |
| 2001-10-26 | 157.79 |
| 2001-10-29 | 157.20 |
| 2001-10-30 | 155.90 |
| 2001-10-31 | 157.14 |
| 2001-11-01 | 156.87 |
| 2001-11-02 | 156.30 |
| 2001-11-05 | 156.30 |
| 2001-11-06 | 159.64 |
| 2001-11-07 | 159.19 |
| 2001-11-08 | 161.66 |
| 2001-11-09 | 166.12 |
| 2001-11-12 | 166.77 |
| 2001-11-13 | 166.46 |
| 2001-11-14 | 169.57 |
| 2001-11-15 | 170.76 |
| 2001-11-16 | 174.38 |
| 2001-11-19 | 178.14 |
| 2001-11-20 | 174.28 |
| 2001-11-21 | 177.97 |
| 2001-11-22 | . |
| 2001-11-23 | 188.32 |
| 2001-11-26 | 191.05 |
| 2001-11-27 | 188.90 |
| 2001-11-28 | 177.42 |
| 2001-11-29 | 178.10 |
| 2001-11-30 | 179.49 |
| 2001-12-03 | 182.00 |
| 2001-12-04 | 182.32 |
| 2001-12-05 | 191.26 |
| 2001-12-06 | 196.43 |
| 2001-12-07 | 204.51 |
| 2001-12-10 | 195.88 |
| 2001-12-11 | 195.30 |
| 2001-12-12 | 199.27 |
| 2001-12-13 | 192.30 |
| 2001-12-14 | 187.16 |
| 2001-12-17 | 186.75 |
| 2001-12-18 | 185.27 |
| 2001-12-19 | 180.52 |
| 2001-12-20 | 183.64 |
| 2001-12-21 | 183.55 |
| 2001-12-24 | 184.08 |
| 2001-12-25 | . |
| 2001-12-26 | 181.12 |
| 2001-12-27 | 184.15 |
| 2001-12-28 | 190.33 |
| 2001-12-31 | 191.99 |
| 2002-01-01 | . |
| 2002-01-02 | 192.25 |
| 2002-01-03 | 190.99 |
| 2002-01-04 | 199.75 |
| 2002-01-07 | 205.84 |
| 2002-01-08 | 199.73 |
| 2002-01-09 | 198.66 |
| 2002-01-10 | 191.62 |
| 2002-01-11 | 194.03 |
| 2002-01-14 | 196.26 |
| 2002-01-15 | 193.68 |
| 2002-01-16 | 191.94 |
| 2002-01-17 | 192.18 |
| 2002-01-18 | 195.70 |
| 2002-01-21 | . |
| 2002-01-22 | 197.07 |
| 2002-01-23 | 203.01 |
| 2002-01-24 | 206.94 |
| 2002-01-25 | 208.89 |
| 2002-01-28 | 207.44 |
| 2002-01-29 | 208.73 |
| 2002-01-30 | 204.97 |
| 2002-01-31 | 211.24 |
| 2002-02-01 | 209.18 |
| 2002-02-04 | 211.09 |
| 2002-02-05 | 212.64 |
| 2002-02-06 | 209.51 |
| 2002-02-07 | 209.42 |
| 2002-02-08 | 213.04 |
| 2002-02-11 | 213.01 |
| 2002-02-12 | 213.43 |
| 2002-02-13 | 213.56 |
| 2002-02-14 | 232.36 |
| 2002-02-15 | 228.78 |
| 2002-02-18 | . |
| 2002-02-19 | 221.46 |
| 2002-02-20 | 223.63 |
| 2002-02-21 | 229.64 |
| 2002-02-22 | 248.26 |
| 2002-02-25 | 246.12 |
| 2002-02-26 | 239.34 |
| 2002-02-27 | 238.55 |
| 2002-02-28 | 234.59 |
| 2002-03-01 | 231.84 |
| 2002-03-04 | 232.23 |
| 2002-03-05 | 230.56 |
| 2002-03-06 | 225.14 |
| 2002-03-07 | 222.42 |
| 2002-03-08 | 219.82 |
| 2002-03-11 | 224.26 |
| 2002-03-12 | 226.28 |
| 2002-03-13 | 228.00 |
| 2002-03-14 | 225.62 |
| 2002-03-15 | 226.84 |
| 2002-03-18 | 226.39 |
| 2002-03-19 | 230.84 |
| 2002-03-20 | 230.31 |
| 2002-03-21 | 228.17 |
| 2002-03-22 | 226.92 |
| 2002-03-25 | 221.28 |
| 2002-03-26 | 220.01 |
| 2002-03-27 | 222.93 |
| 2002-03-28 | 219.18 |
| 2002-03-29 | . |
| 2002-04-01 | 218.59 |
| 2002-04-02 | 226.28 |
| 2002-04-03 | 226.58 |
| 2002-04-04 | 224.48 |
| 2002-04-05 | 224.35 |
| 2002-04-08 | 222.24 |
| 2002-04-09 | 222.63 |
| 2002-04-10 | 217.77 |
| 2002-04-11 | 218.93 |
| 2002-04-12 | 224.12 |
| 2002-04-15 | 223.44 |
| 2002-04-16 | 219.23 |
| 2002-04-17 | 221.30 |
| 2002-04-18 | 224.10 |
| 2002-04-19 | 220.87 |
| 2002-04-22 | 216.32 |
| 2002-04-23 | 216.92 |
| 2002-04-24 | 212.45 |
| 2002-04-25 | 206.83 |
| 2002-04-26 | 208.68 |
| 2002-04-29 | 205.48 |
| 2002-04-30 | 209.01 |
| 2002-05-01 | 209.01 |
| 2002-05-02 | 211.08 |
| 2002-05-03 | 211.63 |
| 2002-05-06 | 207.83 |
| 2002-05-07 | 206.26 |
| 2002-05-08 | 208.17 |
| 2002-05-09 | 206.55 |
| 2002-05-10 | 208.90 |
| 2002-05-13 | 217.21 |
| 2002-05-14 | 218.50 |
| 2002-05-15 | 220.81 |
| 2002-05-16 | 217.63 |
| 2002-05-17 | 224.05 |
| 2002-05-20 | 225.70 |
| 2002-05-21 | 224.49 |
| 2002-05-22 | 229.80 |
| 2002-05-23 | 229.05 |
| 2002-05-24 | 230.41 |
| 2002-05-27 | . |
| 2002-05-28 | 228.27 |
| 2002-05-29 | 230.01 |
| 2002-05-30 | 234.85 |
| 2002-05-31 | 229.97 |
| 2002-06-03 | 233.77 |
| 2002-06-04 | 235.26 |
| 2002-06-05 | 238.13 |
| 2002-06-06 | 240.00 |
| 2002-06-07 | 241.24 |
| 2002-06-10 | 248.93 |
| 2002-06-11 | 251.62 |
| 2002-06-12 | 251.37 |
| 2002-06-13 | 250.68 |
| 2002-06-14 | 246.68 |
| 2002-06-17 | 245.76 |
| 2002-06-18 | 241.82 |
| 2002-06-19 | 234.33 |
| 2002-06-20 | 242.26 |
| 2002-06-21 | 245.22 |
| 2002-06-24 | 244.93 |
| 2002-06-25 | 244.63 |
| 2002-06-26 | 236.84 |
| 2002-06-27 | 233.08 |
| 2002-06-28 | 233.76 |
| 2002-07-01 | 236.08 |
| 2002-07-02 | 233.91 |
| 2002-07-03 | 231.88 |
| 2002-07-04 | . |
| 2002-07-05 | 240.41 |
| 2002-07-08 | 241.75 |
| 2002-07-09 | 243.73 |
| 2002-07-10 | 240.97 |
| 2002-07-11 | 237.16 |
| 2002-07-12 | 243.38 |
| 2002-07-15 | 240.06 |
| 2002-07-16 | 235.05 |
| 2002-07-17 | 236.96 |
| 2002-07-18 | 242.00 |
| 2002-07-19 | 237.86 |
| 2002-07-22 | 238.01 |
| 2002-07-23 | 234.21 |
| 2002-07-24 | 227.56 |
| 2002-07-25 | 223.73 |
| 2002-07-26 | 215.22 |
| 2002-07-29 | 207.62 |
| 2002-07-30 | 209.29 |
| 2002-07-31 | 212.13 |
| 2002-08-01 | 209.84 |
| 2002-08-02 | 209.60 |
| 2002-08-05 | 199.40 |
| 2002-08-06 | 193.32 |
| 2002-08-07 | 196.46 |
| 2002-08-08 | 194.05 |
| 2002-08-09 | 200.23 |
| 2002-08-12 | 200.38 |
| 2002-08-13 | 203.11 |
| 2002-08-14 | 207.22 |
| 2002-08-15 | 206.66 |
| 2002-08-16 | 207.27 |
| 2002-08-19 | 203.51 |
| 2002-08-20 | 208.71 |
| 2002-08-21 | 208.61 |
| 2002-08-22 | 207.02 |
| 2002-08-23 | 205.54 |
| 2002-08-26 | 205.60 |
| 2002-08-27 | 204.17 |
| 2002-08-28 | 202.76 |
| 2002-08-29 | 201.27 |
| 2002-08-30 | 200.83 |
| 2002-09-02 | . |
| 2002-09-03 | 206.47 |
| 2002-09-04 | 203.11 |
| 2002-09-05 | 205.63 |
| 2002-09-06 | 202.72 |
| 2002-09-09 | 200.61 |
| 2002-09-10 | 205.60 |
| 2002-09-11 | 209.63 |
| 2002-09-12 | 211.59 |
| 2002-09-13 | 207.99 |
| 2002-09-16 | 204.59 |
| 2002-09-17 | 210.57 |
| 2002-09-18 | 208.87 |
| 2002-09-19 | 207.96 |
| 2002-09-20 | 207.25 |
| 2002-09-23 | 197.14 |
| 2002-09-24 | 193.11 |
| 2002-09-25 | 184.90 |
| 2002-09-26 | 187.49 |
| 2002-09-27 | 189.13 |
| 2002-09-30 | 188.67 |
| 2002-10-01 | 189.76 |
| 2002-10-02 | 192.24 |
| 2002-10-03 | 193.02 |
| 2002-10-04 | 197.17 |
| 2002-10-07 | 191.12 |
| 2002-10-08 | 194.49 |
| 2002-10-09 | 192.80 |
| 2002-10-10 | 185.35 |
| 2002-10-11 | 186.71 |
| 2002-10-14 | 190.12 |
| 2002-10-15 | 190.19 |
| 2002-10-16 | 190.84 |
| 2002-10-17 | 191.71 |
| 2002-10-18 | 196.37 |
| 2002-10-21 | 195.72 |
| 2002-10-22 | 200.82 |
| 2002-10-23 | 210.63 |
| 2002-10-24 | 209.42 |
| 2002-10-25 | 206.78 |
| 2002-10-28 | 210.86 |
| 2002-10-29 | 209.45 |
| 2002-10-30 | 207.45 |
| 2002-10-31 | 211.42 |
| 2002-11-01 | 208.05 |
| 2002-11-04 | 210.59 |
| 2002-11-05 | 209.57 |
| 2002-11-06 | 213.58 |
| 2002-11-07 | 214.93 |
| 2002-11-08 | 216.73 |
| 2002-11-11 | 217.54 |
| 2002-11-12 | 216.14 |
| 2002-11-13 | 219.00 |
| 2002-11-14 | 213.63 |
| 2002-11-15 | 219.02 |
| 2002-11-18 | 219.75 |
| 2002-11-19 | 218.76 |
| 2002-11-20 | 214.86 |
| 2002-11-21 | 213.18 |
| 2002-11-22 | 215.83 |
| 2002-11-25 | 217.45 |
| 2002-11-26 | 215.12 |
| 2002-11-27 | 216.85 |
| 2002-11-28 | . |
| 2002-11-29 | 227.20 |
| 2002-12-02 | 228.88 |
| 2002-12-03 | 228.59 |
| 2002-12-04 | 225.04 |
| 2002-12-05 | 226.83 |
| 2002-12-06 | 227.19 |
| 2002-12-09 | 228.05 |
| 2002-12-10 | 224.73 |
| 2002-12-11 | 223.62 |
| 2002-12-12 | 229.16 |
| 2002-12-13 | 231.75 |
| 2002-12-16 | 229.55 |
| 2002-12-17 | 234.52 |
| 2002-12-18 | 233.93 |
| 2002-12-19 | 234.08 |
| 2002-12-20 | 237.51 |
| 2002-12-23 | 235.91 |
| 2002-12-24 | 231.58 |
| 2002-12-25 | . |
| 2002-12-26 | 228.29 |
| 2002-12-27 | 232.21 |
| 2002-12-30 | 226.98 |
| 2002-12-31 | 228.55 |
| 2003-01-01 | . |
| 2003-01-02 | 227.90 |
| 2003-01-03 | 231.99 |
| 2003-01-06 | 240.67 |
| 2003-01-07 | 239.19 |
| 2003-01-08 | 245.07 |
| 2003-01-09 | 243.59 |
| 2003-01-10 | 245.49 |
| 2003-01-13 | 256.45 |
| 2003-01-14 | 256.52 |
| 2003-01-15 | 261.08 |
| 2003-01-16 | 254.39 |
| 2003-01-17 | 251.12 |
| 2003-01-20 | . |
| 2003-01-21 | 253.18 |
| 2003-01-22 | 256.40 |
| 2003-01-23 | 255.81 |
| 2003-01-24 | 251.87 |
| 2003-01-27 | 247.62 |
| 2003-01-28 | 250.55 |
| 2003-01-29 | 247.69 |
| 2003-01-30 | 246.40 |
| 2003-01-31 | 247.03 |
| 2003-02-03 | 248.26 |
| 2003-02-04 | 248.58 |
| 2003-02-05 | 251.83 |
| 2003-02-06 | 253.76 |
| 2003-02-07 | 247.98 |
| 2003-02-10 | 249.24 |
| 2003-02-11 | 245.17 |
| 2003-02-12 | 245.58 |
| 2003-02-13 | 239.95 |
| 2003-02-14 | 232.86 |
| 2003-02-17 | . |
| 2003-02-18 | 239.80 |
| 2003-02-19 | 235.98 |
| 2003-02-20 | 229.63 |
| 2003-02-21 | 231.48 |
| 2003-02-24 | 236.81 |
| 2003-02-25 | 232.58 |
| 2003-02-26 | 230.28 |
| 2003-02-27 | 227.20 |
| 2003-02-28 | 228.27 |
| 2003-03-03 | 229.54 |
| 2003-03-04 | 222.71 |
| 2003-03-05 | 216.07 |
| 2003-03-06 | 210.64 |
| 2003-03-07 | 206.04 |
| 2003-03-10 | 203.52 |
| 2003-03-11 | 196.38 |
| 2003-03-12 | 196.11 |
| 2003-03-13 | 200.41 |
| 2003-03-14 | 202.88 |
| 2003-03-17 | 197.62 |
| 2003-03-18 | 200.68 |
| 2003-03-19 | 200.62 |
| 2003-03-20 | 208.65 |
| 2003-03-21 | 209.67 |
| 2003-03-24 | 209.43 |
| 2003-03-25 | 204.96 |
| 2003-03-26 | 206.81 |
| 2003-03-27 | 206.23 |
| 2003-03-28 | 205.19 |
| 2003-03-31 | 200.12 |
| 2003-04-01 | 201.12 |
| 2003-04-02 | 202.18 |
| 2003-04-03 | 203.64 |
| 2003-04-04 | 205.89 |
| 2003-04-07 | 212.31 |
| 2003-04-08 | 216.02 |
| 2003-04-09 | 215.15 |
| 2003-04-10 | 218.09 |
| 2003-04-11 | 215.81 |
| 2003-04-14 | 217.40 |
| 2003-04-15 | 221.77 |
| 2003-04-16 | 222.85 |
| 2003-04-17 | 222.15 |
| 2003-04-18 | . |
| 2003-04-21 | 218.55 |
| 2003-04-22 | 215.69 |
| 2003-04-23 | 214.00 |
| 2003-04-24 | 206.05 |
| 2003-04-25 | 199.20 |
| 2003-04-28 | 200.14 |
| 2003-04-29 | 209.55 |
| 2003-04-30 | 205.73 |
| 2003-05-01 | 205.74 |
| 2003-05-02 | 205.95 |
| 2003-05-05 | 206.84 |
| 2003-05-06 | 209.79 |
| 2003-05-07 | 215.49 |
| 2003-05-08 | 213.69 |
| 2003-05-09 | 213.53 |
| 2003-05-12 | 216.13 |
| 2003-05-13 | 215.96 |
| 2003-05-14 | 216.87 |
| 2003-05-15 | 219.15 |
| 2003-05-16 | 215.56 |
| 2003-05-19 | 217.25 |
| 2003-05-20 | 219.43 |
| 2003-05-21 | 217.36 |
| 2003-05-22 | 218.90 |
| 2003-05-23 | 218.99 |
| 2003-05-26 | . |
| 2003-05-27 | 218.13 |
| 2003-05-28 | 221.82 |
| 2003-05-29 | 224.98 |
| 2003-05-30 | 221.90 |
| 2003-06-02 | 228.27 |
| 2003-06-03 | 227.36 |
| 2003-06-04 | 229.81 |
| 2003-06-05 | 237.46 |
| 2003-06-06 | 238.47 |
| 2003-06-09 | 245.44 |
| 2003-06-10 | 244.69 |
| 2003-06-11 | 244.35 |
| 2003-06-12 | 248.30 |
| 2003-06-13 | 253.37 |
| 2003-06-16 | 254.91 |
| 2003-06-17 | 255.58 |
| 2003-06-18 | 256.45 |
| 2003-06-19 | 257.98 |
| 2003-06-20 | 254.85 |
| 2003-06-23 | 252.27 |
| 2003-06-24 | 249.15 |
| 2003-06-25 | 251.09 |
| 2003-06-26 | 254.24 |
| 2003-06-27 | 257.54 |
| 2003-06-30 | 258.28 |
| 2003-07-01 | 258.87 |
| 2003-07-02 | 259.78 |
| 2003-07-03 | 261.55 |
| 2003-07-04 | . |
| 2003-07-07 | 271.86 |
| 2003-07-08 | 279.15 |
| 2003-07-09 | 281.66 |
| 2003-07-10 | 277.17 |
| 2003-07-11 | 275.25 |
| 2003-07-14 | 280.40 |
| 2003-07-15 | 278.37 |
| 2003-07-16 | 287.63 |
| 2003-07-17 | 283.02 |
| 2003-07-18 | 281.99 |
| 2003-07-21 | 284.03 |
| 2003-07-22 | 288.02 |
| 2003-07-23 | 287.82 |
| 2003-07-24 | 292.97 |
| 2003-07-25 | 296.42 |
| 2003-07-28 | 301.32 |
| 2003-07-29 | 297.96 |
| 2003-07-30 | 294.29 |
| 2003-07-31 | 294.32 |
| 2003-08-01 | 298.63 |
| 2003-08-04 | 299.95 |
| 2003-08-05 | 295.79 |
| 2003-08-06 | 293.08 |
| 2003-08-07 | 293.40 |
| 2003-08-08 | 297.55 |
| 2003-08-11 | 301.06 |
| 2003-08-12 | 300.35 |
| 2003-08-13 | 306.91 |
| 2003-08-14 | 309.18 |
| 2003-08-15 | 308.59 |
| 2003-08-18 | 309.61 |
| 2003-08-19 | 311.25 |
| 2003-08-20 | 309.64 |
| 2003-08-21 | 313.05 |
| 2003-08-22 | 320.81 |
| 2003-08-25 | 323.55 |
| 2003-08-26 | 316.82 |
| 2003-08-27 | 316.10 |
| 2003-08-28 | 310.37 |
| 2003-08-29 | 311.44 |
| 2003-09-01 | . |
| 2003-09-02 | 316.73 |
| 2003-09-03 | 320.90 |
| 2003-09-04 | 323.78 |
| 2003-09-05 | 325.88 |
| 2003-09-08 | 326.83 |
| 2003-09-09 | 321.59 |
| 2003-09-10 | 318.32 |
| 2003-09-11 | 318.32 |
| 2003-09-12 | 318.02 |
| 2003-09-15 | 312.11 |
| 2003-09-16 | 315.66 |
| 2003-09-17 | 312.39 |
| 2003-09-18 | 308.48 |
| 2003-09-19 | 307.74 |
| 2003-09-22 | 300.63 |
| 2003-09-23 | 301.60 |
| 2003-09-24 | 303.74 |
| 2003-09-25 | 304.37 |
| 2003-09-26 | 304.50 |
| 2003-09-29 | 304.97 |
| 2003-09-30 | 306.86 |
| 2003-10-01 | 306.00 |
| 2003-10-02 | 314.00 |
| 2003-10-03 | 320.77 |
| 2003-10-06 | 324.18 |
| 2003-10-07 | 326.11 |
| 2003-10-08 | 327.90 |
| 2003-10-09 | 331.24 |
| 2003-10-10 | 335.23 |
| 2003-10-13 | 340.46 |
| 2003-10-14 | 337.66 |
| 2003-10-15 | 339.05 |
| 2003-10-16 | 343.13 |
| 2003-10-17 | 342.51 |
| 2003-10-20 | 342.47 |
| 2003-10-21 | 340.68 |
| 2003-10-22 | 342.85 |
| 2003-10-23 | 330.21 |
| 2003-10-24 | 331.59 |
| 2003-10-27 | 336.26 |
| 2003-10-28 | 338.58 |
| 2003-10-29 | 336.83 |
| 2003-10-30 | 340.76 |
| 2003-10-31 | 341.43 |
| 2003-11-03 | 349.14 |
| 2003-11-04 | 352.35 |
| 2003-11-05 | 352.78 |
| 2003-11-06 | 348.84 |
| 2003-11-07 | 348.71 |
| 2003-11-10 | 350.96 |
| 2003-11-11 | 349.31 |
| 2003-11-12 | 351.75 |
| 2003-11-13 | 355.38 |
| 2003-11-14 | 354.29 |
| 2003-11-17 | 349.48 |
| 2003-11-18 | 348.78 |
| 2003-11-19 | 342.20 |
| 2003-11-20 | 340.12 |
| 2003-11-21 | 336.76 |
| 2003-11-24 | 334.86 |
| 2003-11-25 | 338.70 |
| 2003-11-26 | 342.67 |
| 2003-11-27 | . |
| 2003-11-28 | 348.17 |
| 2003-12-01 | 354.63 |
| 2003-12-02 | 362.37 |
| 2003-12-03 | 361.61 |
| 2003-12-04 | 361.32 |
| 2003-12-05 | 356.46 |
| 2003-12-08 | 357.81 |
| 2003-12-09 | 365.12 |
| 2003-12-10 | 367.18 |
| 2003-12-11 | 364.83 |
| 2003-12-12 | 372.49 |
| 2003-12-15 | 377.63 |
| 2003-12-16 | 374.90 |
| 2003-12-17 | 370.13 |
| 2003-12-18 | 376.75 |
| 2003-12-19 | 383.49 |
| 2003-12-22 | 387.97 |
| 2003-12-23 | 385.91 |
| 2003-12-24 | 388.69 |
| 2003-12-25 | . |
| 2003-12-26 | 386.60 |
| 2003-12-29 | 393.40 |
| 2003-12-30 | 398.11 |
| 2003-12-31 | 402.10 |
| 2004-01-01 | . |
| 2004-01-02 | 413.69 |
| 2004-01-05 | 416.48 |
| 2004-01-06 | 421.05 |
| 2004-01-07 | 419.97 |
| 2004-01-08 | 419.83 |
| 2004-01-09 | 416.62 |
| 2004-01-12 | 417.89 |
| 2004-01-13 | 414.01 |
| 2004-01-14 | 414.09 |
| 2004-01-15 | 406.33 |
| 2004-01-16 | 399.14 |
| 2004-01-19 | . |
| 2004-01-20 | 410.48 |
| 2004-01-21 | 408.01 |
| 2004-01-22 | 404.63 |
| 2004-01-23 | 408.33 |
| 2004-01-26 | 405.35 |
| 2004-01-27 | 409.19 |
| 2004-01-28 | 408.48 |
| 2004-01-29 | 399.37 |
| 2004-01-30 | 390.55 |
| 2004-02-02 | 392.03 |
| 2004-02-03 | 391.05 |
| 2004-02-04 | 396.42 |
| 2004-02-05 | 398.78 |
| 2004-02-06 | 406.85 |
| 2004-02-09 | 417.37 |
| 2004-02-10 | 418.17 |
| 2004-02-11 | 419.59 |
| 2004-02-12 | 422.28 |
| 2004-02-13 | 427.12 |
| 2004-02-16 | . |
| 2004-02-17 | 433.77 |
| 2004-02-18 | 431.89 |
| 2004-02-19 | 434.55 |
| 2004-02-20 | 431.72 |
| 2004-02-23 | 431.80 |
| 2004-02-24 | 429.19 |
| 2004-02-25 | 425.18 |
| 2004-02-26 | 425.83 |
| 2004-02-27 | 443.15 |
| 2004-03-01 | 447.76 |
| 2004-03-02 | 457.77 |
| 2004-03-03 | 454.19 |
| 2004-03-04 | 450.76 |
| 2004-03-05 | 449.72 |
| 2004-03-08 | 448.41 |
| 2004-03-09 | 447.42 |
| 2004-03-10 | 436.83 |
| 2004-03-11 | 432.52 |
| 2004-03-12 | 430.61 |
| 2004-03-15 | 425.03 |
| 2004-03-16 | 425.73 |
| 2004-03-17 | 429.10 |
| 2004-03-18 | 429.40 |
| 2004-03-19 | 432.16 |
| 2004-03-22 | 414.45 |
| 2004-03-23 | 424.06 |
| 2004-03-24 | 423.61 |
| 2004-03-25 | 419.59 |
| 2004-03-26 | 420.66 |
| 2004-03-29 | 428.99 |
| 2004-03-30 | 432.75 |
| 2004-03-31 | 434.62 |
| 2004-04-01 | 437.01 |
| 2004-04-02 | 446.09 |
| 2004-04-05 | 449.36 |
| 2004-04-06 | 450.69 |
| 2004-04-07 | 456.34 |
| 2004-04-08 | 463.87 |
| 2004-04-09 | . |
| 2004-04-12 | 464.02 |
| 2004-04-13 | 459.09 |
| 2004-04-14 | 451.02 |
| 2004-04-15 | 445.45 |
| 2004-04-16 | 441.11 |
| 2004-04-19 | 438.18 |
| 2004-04-20 | 433.30 |
| 2004-04-21 | 430.36 |
| 2004-04-22 | 419.35 |
| 2004-04-23 | 422.67 |
| 2004-04-26 | 413.11 |
| 2004-04-27 | 404.88 |
| 2004-04-28 | 405.59 |
| 2004-04-29 | 379.41 |
| 2004-04-30 | 369.62 |
| 2004-05-03 | 359.29 |
| 2004-05-04 | 376.13 |
| 2004-05-05 | 371.73 |
| 2004-05-06 | 370.10 |
| 2004-05-07 | 365.07 |
| 2004-05-10 | 338.93 |
| 2004-05-11 | 338.34 |
| 2004-05-12 | 350.88 |
| 2004-05-13 | 340.77 |
| 2004-05-14 | 326.44 |
| 2004-05-17 | 314.34 |
| 2004-05-18 | 321.08 |
| 2004-05-19 | 345.72 |
| 2004-05-20 | 340.59 |
| 2004-05-21 | 350.05 |
| 2004-05-24 | 352.91 |
| 2004-05-25 | 351.69 |
| 2004-05-26 | 351.62 |
| 2004-05-27 | 362.28 |
| 2004-05-28 | 361.16 |
| 2004-05-31 | . |
| 2004-06-01 | 356.04 |
| 2004-06-02 | 355.26 |
| 2004-06-03 | 340.39 |
| 2004-06-04 | 345.72 |
| 2004-06-07 | 358.56 |
| 2004-06-08 | 361.05 |
| 2004-06-09 | 358.28 |
| 2004-06-10 | 352.32 |
| 2004-06-11 | . |
| 2004-06-14 | 340.68 |
| 2004-06-15 | 347.04 |
| 2004-06-16 | 350.67 |
| 2004-06-17 | 350.40 |
| 2004-06-18 | 345.18 |
| 2004-06-21 | 345.56 |
| 2004-06-22 | 344.91 |
| 2004-06-23 | 349.68 |
| 2004-06-24 | 364.47 |
| 2004-06-25 | 374.21 |
| 2004-06-28 | 373.40 |
| 2004-06-29 | 375.55 |
| 2004-06-30 | 375.57 |
| 2004-07-01 | 377.02 |
| 2004-07-02 | 374.44 |
| 2004-07-05 | . |
| 2004-07-06 | 387.83 |
| 2004-07-07 | 388.38 |
| 2004-07-08 | 386.16 |
| 2004-07-09 | 387.92 |
| 2004-07-12 | 391.08 |
| 2004-07-13 | 390.24 |
| 2004-07-14 | 385.69 |
| 2004-07-15 | 387.84 |
| 2004-07-16 | 395.89 |
| 2004-07-19 | 402.24 |
| 2004-07-20 | 395.62 |
| 2004-07-21 | 400.64 |
| 2004-07-22 | 395.95 |
| 2004-07-23 | 396.95 |
| 2004-07-26 | 395.44 |
| 2004-07-27 | 391.69 |
| 2004-07-28 | 394.25 |
| 2004-07-29 | 395.59 |
| 2004-07-30 | 399.95 |
| 2004-08-02 | 398.76 |
| 2004-08-03 | 394.46 |
| 2004-08-04 | 392.74 |
| 2004-08-05 | 398.03 |
| 2004-08-06 | 390.73 |
| 2004-08-09 | 395.44 |
| 2004-08-10 | 396.61 |
| 2004-08-11 | 398.07 |
| 2004-08-12 | 398.74 |
| 2004-08-13 | 395.10 |
| 2004-08-16 | 394.37 |
| 2004-08-17 | 398.17 |
| 2004-08-18 | 399.92 |
| 2004-08-19 | 409.36 |
| 2004-08-20 | 411.14 |
| 2004-08-23 | 406.04 |
| 2004-08-24 | 404.33 |
| 2004-08-25 | 405.21 |
| 2004-08-26 | 410.26 |
| 2004-08-27 | 407.33 |
| 2004-08-30 | 412.74 |
| 2004-08-31 | 416.35 |
| 2004-09-01 | 420.90 |
| 2004-09-02 | 418.90 |
| 2004-09-03 | 420.35 |
| 2004-09-06 | . |
| 2004-09-07 | 428.83 |
| 2004-09-08 | 433.17 |
| 2004-09-09 | 433.52 |
| 2004-09-10 | 443.26 |
| 2004-09-13 | 447.12 |
| 2004-09-14 | 441.57 |
| 2004-09-15 | 445.75 |
| 2004-09-16 | 454.58 |
| 2004-09-17 | 454.54 |
| 2004-09-20 | 463.81 |
| 2004-09-21 | 461.08 |
| 2004-09-22 | 457.78 |
| 2004-09-23 | 457.61 |
| 2004-09-24 | 459.07 |
| 2004-09-27 | 460.52 |
| 2004-09-28 | 456.89 |
| 2004-09-29 | 454.44 |
| 2004-09-30 | 460.59 |
| 2004-10-01 | 468.92 |
| 2004-10-04 | 477.73 |
| 2004-10-05 | 477.47 |
| 2004-10-06 | 480.26 |
| 2004-10-07 | 487.98 |
| 2004-10-08 | 486.70 |
| 2004-10-11 | 489.23 |
| 2004-10-12 | 486.12 |
| 2004-10-13 | 478.71 |
| 2004-10-14 | 454.86 |
| 2004-10-15 | 456.32 |
| 2004-10-18 | 456.52 |
| 2004-10-19 | 456.45 |
| 2004-10-20 | 448.26 |
| 2004-10-21 | 442.37 |
| 2004-10-22 | 442.32 |
| 2004-10-25 | 438.09 |
| 2004-10-26 | 443.62 |
| 2004-10-27 | 447.60 |
| 2004-10-28 | 455.51 |
| 2004-10-29 | 444.97 |
| 2004-11-01 | 444.07 |
| 2004-11-02 | 452.32 |
| 2004-11-03 | 458.58 |
| 2004-11-04 | 457.55 |
| 2004-11-05 | 464.03 |
| 2004-11-08 | 466.49 |
| 2004-11-09 | 467.01 |
| 2004-11-10 | 472.11 |
| 2004-11-11 | 471.03 |
| 2004-11-12 | 476.83 |
| 2004-11-15 | 485.40 |
| 2004-11-16 | 479.36 |
| 2004-11-17 | 484.41 |
| 2004-11-18 | 487.31 |
| 2004-11-19 | 482.96 |
| 2004-11-22 | 479.29 |
| 2004-11-23 | 484.88 |
| 2004-11-24 | 494.23 |
| 2004-11-25 | . |
| 2004-11-26 | 506.04 |
| 2004-11-29 | 515.73 |
| 2004-11-30 | 518.89 |
| 2004-12-01 | 519.97 |
| 2004-12-02 | 533.85 |
| 2004-12-03 | 525.32 |
| 2004-12-06 | 526.74 |
| 2004-12-07 | 512.87 |
| 2004-12-08 | 499.26 |
| 2004-12-09 | 500.33 |
| 2004-12-10 | 489.66 |
| 2004-12-13 | 492.84 |
| 2004-12-14 | 501.38 |
| 2004-12-15 | 506.85 |
| 2004-12-16 | 506.21 |
| 2004-12-17 | 503.77 |
| 2004-12-20 | 508.85 |
| 2004-12-21 | 512.30 |
| 2004-12-22 | 514.11 |
| 2004-12-23 | 517.82 |
| 2004-12-24 | . |
| 2004-12-27 | 523.24 |
| 2004-12-28 | 528.38 |
| 2004-12-29 | 531.81 |
| 2004-12-30 | 532.15 |
| 2004-12-31 | 531.94 |
| 2005-01-03 | 529.81 |
| 2005-01-04 | 524.79 |
| 2005-01-05 | 509.74 |
| 2005-01-06 | 502.29 |
| 2005-01-07 | 503.94 |
| 2005-01-10 | 500.00 |
| 2005-01-11 | 507.25 |
| 2005-01-12 | 503.56 |
| 2005-01-13 | 511.63 |
| 2005-01-14 | 512.55 |
| 2005-01-17 | . |
| 2005-01-18 | 523.92 |
| 2005-01-19 | 520.12 |
| 2005-01-20 | 515.53 |
| 2005-01-21 | 512.09 |
| 2005-01-24 | 511.93 |
| 2005-01-25 | 513.23 |
| 2005-01-26 | 517.17 |
| 2005-01-27 | 515.80 |
#2005-01-28| 520.78
#2005-01-31| 527.02
#2005-02-01| 523.37
#2005-02-02| 525.72
#2005-02-03| 537.54
#2005-02-04| 539.82
#2005-02-07| 541.29
#2005-02-08| 539.38
#2005-02-09| 539.18
#2005-02-10| 536.53
#2005-02-11| 538.29
#2005-02-14| 549.28
#2005-02-15| 549.88
#2005-02-16| 554.17
#2005-02-17| 557.18
#2005-02-18| 560.35
#2005-02-21| .
#2005-02-22| 566.37
#2005-02-23| 567.72
#2005-02-24| 575.74
#2005-02-25| 589.04
#2005-02-28| 603.26
#2005-03-01| 604.66
#2005-03-02| 593.39
#2005-03-03| 592.87
#2005-03-04| 593.10
#2005-03-07| 606.02
#2005-03-08| 601.28
#2005-03-09| 590.20
#2005-03-10| 582.83
#2005-03-11| 587.41
#2005-03-14| 585.84
#2005-03-15| 576.25
#2005-03-16| 579.53
#2005-03-17| 574.73
#2005-03-18| 574.22
#2005-03-21| 579.15
#2005-03-22| 569.12
#2005-03-23| 562.20
#2005-03-24| 548.77
#2005-03-25| .
#2005-03-28| 553.82
#2005-03-29| 542.37
#2005-03-30| 537.26
#2005-03-31| 544.57
#2005-04-01| 555.54
#2005-04-04| 550.51
#2005-04-05| 549.31
#2005-04-06| 546.77
#2005-04-07| 547.06
#2005-04-08| 547.89
#2005-04-11| 542.12
#2005-04-12| 539.91
#2005-04-13| 541.89
#2005-04-14| 530.07
#2005-04-15| 513.77
#2005-04-18| 499.86
#2005-04-19| 504.89
#2005-04-20| 509.99
#2005-04-21| 511.04
#2005-04-22| 511.24
#2005-04-25| 509.83
#2005-04-26| 516.12
#2005-04-27| 506.27
#2005-04-28| 501.53
#2005-04-29| 498.06
#2005-05-02| 501.43
#2005-05-03| 502.29
#2005-05-04| 510.02
#2005-05-05| 513.57
#2005-05-06| 518.90
#2005-05-09| 515.69
#2005-05-10| 513.46
#2005-05-11| 505.72
#2005-05-12| 504.61
#2005-05-13| 499.20
#2005-05-16| 488.82
#2005-05-17| 485.21
#2005-05-18| 488.01
#2005-05-19| 497.46
#2005-05-20| 496.95
#2005-05-23| 492.26
#2005-05-24| 493.22
#2005-05-25| 487.07
#2005-05-26| 484.03
#2005-05-27| 489.20
#2005-05-30| .
#2005-05-31| 489.23
#2005-06-01| 485.33
#2005-06-02| 490.57
#2005-06-03| 495.17
#2005-06-06| 496.61
#2005-06-07| 494.69
#2005-06-08| 494.03
#2005-06-09| 491.52
#2005-06-10| 487.16
#2005-06-13| 484.40
#2005-06-14| 489.01
#2005-06-15| 493.58
#2005-06-16| 494.72
#2005-06-17| 500.01
#2005-06-20| 501.69
#2005-06-21| 503.75
#2005-06-22| 504.79
#2005-06-23| 502.37
#2005-06-24| 498.67
#2005-06-27| 497.85
#2005-06-28| 494.12
#2005-06-29| 495.61
#2005-06-30| 493.64
#2005-07-01| 493.92
#2005-07-04| .
#2005-07-05| 490.11
#2005-07-06| 495.28
#2005-07-07| 492.76
#2005-07-08| 491.20
#2005-07-11| 500.82
#2005-07-12| 509.19
#2005-07-13| 511.43
#2005-07-14| 514.57
#2005-07-15| 512.94
#2005-07-18| 515.58
#2005-07-19| 512.25
#2005-07-20| 517.84
#2005-07-21| 528.96
#2005-07-22| 530.86
#2005-07-25| 533.85
#2005-07-26| 528.98
#2005-07-27| 524.13
#2005-07-28| 523.02
#2005-07-29| 523.16
#2005-08-01| 522.91
#2005-08-02| 535.30
#2005-08-03| 549.25
#2005-08-04| 560.11
#2005-08-05| 554.17
#2005-08-08| 550.81
#2005-08-09| 556.29
#2005-08-10| 557.47
#2005-08-11| 561.83
#2005-08-12| 570.16
#2005-08-15| 567.55
#2005-08-16| 565.35
#2005-08-17| 561.42
#2005-08-18| 550.51
#2005-08-19| 543.60
#2005-08-22| 546.96
#2005-08-23| 545.79
#2005-08-24| 530.31
#2005-08-25| 531.87
#2005-08-26| 529.29
#2005-08-29| 523.51
#2005-08-30| 532.81
#2005-08-31| 536.71
#2005-09-01| 546.17
#2005-09-02| 555.14
#2005-09-05| .
#2005-09-06| 558.44
#2005-09-07| 561.68
#2005-09-08| 561.83
#2005-09-09| 557.73
#2005-09-12| 558.83
#2005-09-13| 554.85
#2005-09-14| 556.88
#2005-09-15| 562.87
#2005-09-16| 570.80
#2005-09-19| 575.94
#2005-09-20| 585.83
#2005-09-21| 578.53
#2005-09-22| 568.56
#2005-09-23| 564.21
#2005-09-26| 576.17
#2005-09-27| 576.62
#2005-09-28| 580.79
#2005-09-29| 584.12
#2005-09-30| 583.96
#2005-10-03| 582.20
#2005-10-04| 586.96
#2005-10-05| 571.85
#2005-10-06| 555.06
#2005-10-07| 554.00
#2005-10-10| 558.31
#2005-10-11| 552.97
#2005-10-12| 545.37
#2005-10-13| 532.66
#2005-10-14| 529.53
#2005-10-17| 525.63
#2005-10-18| 528.72
#2005-10-19| 512.75
#2005-10-20| 517.72
#2005-10-21| 519.38
#2005-10-24| 520.59
#2005-10-25| 519.21
#2005-10-26| 514.22
#2005-10-27| 513.44
#2005-10-28| 504.15
#2005-10-31| 514.62
#2005-11-01| 526.40
#2005-11-02| 532.46
#2005-11-03| 533.59
#2005-11-04| 527.29
#2005-11-07| 525.84
#2005-11-08| 518.29
#2005-11-09| 525.30
#2005-11-10| 528.04
#2005-11-11| 529.99
#2005-11-14| 524.95
#2005-11-15| 522.44
#2005-11-16| 517.78
#2005-11-17| 519.46
#2005-11-18| 519.61
#2005-11-21| 520.96
#2005-11-22| 516.55
#2005-11-23| 516.90
#2005-11-24| .
#2005-11-25| 516.94
#2005-11-28| 519.03
#2005-11-29| 516.16
#2005-11-30| 515.32
#2005-12-01| 511.85
#2005-12-02| 511.72
#2005-12-05| 508.79
#2005-12-06| 506.25
#2005-12-07| 510.99
#2005-12-08| 507.56
#2005-12-09| 513.79
#2005-12-12| 517.74
#2005-12-13| 519.51
#2005-12-14| 521.72
#2005-12-15| 519.21
#2005-12-16| 517.51
#2005-12-19| 526.08
#2005-12-20| 524.55
#2005-12-21| 527.26
#2005-12-22| 530.62
#2005-12-23| 530.34
#2005-12-26| .
#2005-12-27| 532.62
#2005-12-28| 533.04
#2005-12-29| 537.36
#2005-12-30| 537.61
#2006-01-02| .
#2006-01-03| 545.56
#2006-01-04| 553.47
#2006-01-05| 562.58
#2006-01-06| 567.72
#2006-01-09| 577.20
#2006-01-10| 570.95
#2006-01-11| 569.78
#2006-01-12| 574.33
#2006-01-13| 567.83
#2006-01-16| .
#2006-01-17| 563.39
#2006-01-18| 564.49
#2006-01-19| 576.84
#2006-01-20| 575.30
#2006-01-23| 577.32
#2006-01-24| 586.07
#2006-01-25| 596.19
#2006-01-26| 600.51
#2006-01-27| 617.24
#2006-01-30| 617.22
#2006-01-31| 628.70
#2006-02-01| 632.15
#2006-02-02| 633.48
#2006-02-03| 638.11
#2006-02-06| 653.70
#2006-02-07| 654.69
#2006-02-08| 631.60
#2006-02-09| 628.46
#2006-02-10| 634.00
#2006-02-13| 623.74
#2006-02-14| 623.43
#2006-02-15| 626.68
#2006-02-16| 625.94
#2006-02-17| 624.50
#2006-02-20| .
#2006-02-21| 640.36
#2006-02-22| 649.23
#2006-02-23| 653.84
#2006-02-24| 660.01
#2006-02-27| 665.26
#2006-02-28| 659.83
#2006-03-01| 665.26
#2006-03-02| 670.05
#2006-03-03| 676.57
#2006-03-06| 691.20
#2006-03-07| 682.69
#2006-03-08| 661.05
#2006-03-09| 656.43
#2006-03-10| 664.58
#2006-03-13| 678.62
#2006-03-14| 673.49
#2006-03-15| 680.43
#2006-03-16| 686.56
#2006-03-17| 685.79
#2006-03-20| 692.13
#2006-03-21| 681.24
#2006-03-22| 670.75
#2006-03-23| 679.40
#2006-03-24| 691.71
#2006-03-27| 708.67
#2006-03-28| 712.72
#2006-03-29| 713.78
#2006-03-30| 727.58
#2006-03-31| 732.93
#2006-04-03| 742.58
#2006-04-04| 744.22
#2006-04-05| 742.83
#2006-04-06| 749.09
#2006-04-07| 748.36
#2006-04-10| 750.53
#2006-04-11| 752.41
#2006-04-12| 751.14
#2006-04-13| 768.01
#2006-04-14| .
#2006-04-17| 789.98
#2006-04-18| 797.78
#2006-04-19| 814.70
#2006-04-20| 823.52
#2006-04-21| 813.33
#2006-04-24| 820.38
#2006-04-25| 812.10
#2006-04-26| 830.37
#2006-04-27| 826.18
#2006-04-28| 807.37
#2006-05-01| 813.89
#2006-05-02| 839.14
#2006-05-03| 845.82
#2006-05-04| 837.58
#2006-05-05| 838.21
#2006-05-08| 854.55
#2006-05-09| 855.21
#2006-05-10| 868.11
#2006-05-11| 871.79
#2006-05-12| 863.76
#2006-05-15| 811.16
#2006-05-16| 775.77
#2006-05-17| 805.79
#2006-05-18| 765.24
#2006-05-19| 761.14
#2006-05-22| 725.02
#2006-05-23| 731.07
#2006-05-24| 729.81
#2006-05-25| 718.54
#2006-05-26| 736.44
#2006-05-29| .
#2006-05-30| 739.95
#2006-05-31| 733.87
#2006-06-01| 712.48
#2006-06-02| 727.75
#2006-06-05| 718.92
#2006-06-06| 712.00
#2006-06-07| 689.49
#2006-06-08| 657.84
#2006-06-09| 659.42
#2006-06-12| 653.89
#2006-06-13| 630.68
#2006-06-14| 630.27
#2006-06-15| 641.84
#2006-06-16| 677.95
#2006-06-19| 675.25
#2006-06-20| 662.50
#2006-06-21| 669.73
#2006-06-22| 685.19
#2006-06-23| 687.77
#2006-06-26| 696.49
#2006-06-27| 709.60
#2006-06-28| 710.08
#2006-06-29| 714.27
#2006-06-30| 743.70
#2006-07-03| 749.37
#2006-07-04| .
#2006-07-05| 750.21
#2006-07-06| 743.55
#2006-07-07| 742.98
#2006-07-10| 750.27
#2006-07-11| 738.74
#2006-07-12| 738.08
#2006-07-13| 724.54
#2006-07-14| 707.90
#2006-07-17| 698.82
#2006-07-18| 686.93
#2006-07-19| 678.38
#2006-07-20| 705.16
#2006-07-21| 698.30
#2006-07-24| 688.95
#2006-07-25| 694.24
#2006-07-26| 694.41
#2006-07-27| 699.49
#2006-07-28| 700.10
#2006-07-31| 701.10
#2006-08-01| 698.81
#2006-08-02| 700.54
#2006-08-03| 702.27
#2006-08-04| 704.61
#2006-08-07| 704.52
#2006-08-08| 709.14
#2006-08-09| 716.30
#2006-08-10| 712.13
#2006-08-11| 711.13
#2006-08-14| 711.05
#2006-08-15| 708.45
#2006-08-16| 712.09
#2006-08-17| 710.64
#2006-08-18| 707.26
#2006-08-21| 702.82
#2006-08-22| 712.61
#2006-08-23| 709.85
#2006-08-24| 712.57
#2006-08-25| 714.97
#2006-08-28| 717.16
#2006-08-29| 726.66
#2006-08-30| 719.58
#2006-08-31| 713.13
#2006-09-01| 712.81
#2006-09-04| .
#2006-09-05| 724.60
#2006-09-06| 734.67
#2006-09-07| 733.64
#2006-09-08| 727.50
#2006-09-11| 707.55
#2006-09-12| 697.16
#2006-09-13| 699.44
#2006-09-14| 705.73
#2006-09-15| 701.84
#2006-09-18| 708.04
#2006-09-19| 710.79
#2006-09-20| 711.73
#2006-09-21| 718.82
#2006-09-22| 716.44
#2006-09-25| 716.87
#2006-09-26| 713.37
#2006-09-27| 720.51
#2006-09-28| 724.74
#2006-09-29| 724.90
#2006-10-02| 723.99
#2006-10-03| 724.12
#2006-10-04| 712.81
#2006-10-05| 718.03
#2006-10-06| 719.81
#2006-10-09| 713.48
#2006-10-10| 721.52
#2006-10-11| 727.86
#2006-10-12| 737.85
#2006-10-13| 749.53
#2006-10-16| 759.45
#2006-10-17| 765.28
#2006-10-18| 764.14
#2006-10-19| 761.79
#2006-10-20| 771.77
#2006-10-23| 770.40
#2006-10-24| 771.00
#2006-10-25| 777.97
#2006-10-26| 785.52
#2006-10-27| 781.30
#2006-10-30| 778.45
#2006-10-31| 777.85
#2006-11-01| 784.94
#2006-11-02| 791.00
#2006-11-03| 799.08
#2006-11-06| 799.11
#2006-11-07| 814.87
#2006-11-08| 814.57
#2006-11-09| 816.82
#2006-11-10| 820.12
#2006-11-13| 816.54
#2006-11-14| 812.91
#2006-11-15| 815.76
#2006-11-16| 825.12
#2006-11-17| 820.51
#2006-11-20| 821.24
#2006-11-21| 833.71
#2006-11-22| 844.09
#2006-11-23| .
#2006-11-24| 851.32
#2006-11-27| 856.61
#2006-11-28| 842.46
#2006-11-29| 851.03
#2006-11-30| 860.89
#2006-12-01| 871.67
#2006-12-04| 870.64
#2006-12-05| 877.88
#2006-12-06| 882.95
#2006-12-07| 877.00
#2006-12-08| 870.06
#2006-12-11| 866.76
#2006-12-12| 867.90
#2006-12-13| 863.01
#2006-12-14| 883.87
#2006-12-15| 898.99
#2006-12-18| 906.67
#2006-12-19| 886.72
#2006-12-20| 906.29
#2006-12-21| 908.75
#2006-12-22| 903.02
#2006-12-25| .
#2006-12-26| 911.61
#2006-12-27| 918.31
#2006-12-28| 923.79
#2006-12-29| 927.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.59
#2007-01-04| 905.25
#2007-01-05| 895.94
#2007-01-08| 880.30
#2007-01-09| 880.17
#2007-01-10| 862.91
#2007-01-11| 872.23
#2007-01-12| 894.22
#2007-01-15| .
#2007-01-16| 908.58
#2007-01-17| 906.27
#2007-01-18| 927.71
#2007-01-19| 918.36
#2007-01-22| 928.26
#2007-01-23| 927.19
#2007-01-24| 952.71
#2007-01-25| 948.97
#2007-01-26| 933.77
#2007-01-29| 945.20
#2007-01-30| 949.89
#2007-01-31| 937.19
#2007-02-01| 961.26
#2007-02-02| 971.18
#2007-02-05| 965.63
#2007-02-06| 977.37
#2007-02-07| 983.67
#2007-02-08| 981.62
#2007-02-09| 983.18
#2007-02-12| 976.71
#2007-02-13| 962.66
#2007-02-14| 975.84
#2007-02-15| 992.37
#2007-02-16| 998.75
#2007-02-19| .
#2007-02-20|1005.58
#2007-02-21|1010.11
#2007-02-22|1021.63
#2007-02-23|1020.25
#2007-02-26|1033.89
#2007-02-27|1016.41
#2007-02-28| 978.22
#2007-03-01| 970.09
#2007-03-02| 980.23
#2007-03-05| 911.36
#2007-03-06| 941.39
#2007-03-07| 951.05
#2007-03-08| 975.91
#2007-03-09| 986.76
#2007-03-12|1003.74
#2007-03-13|1004.28
#2007-03-14| 977.59
#2007-03-15|1001.27
#2007-03-16| 996.34
#2007-03-19| 994.19
#2007-03-20| 993.83
#2007-03-21|1001.52
#2007-03-22|1015.63
#2007-03-23|1021.79
#2007-03-26|1016.71
#2007-03-27|1019.68
#2007-03-28|1012.69
#2007-03-29|1024.03
#2007-03-30|1035.59
#2007-04-02|1032.91
#2007-04-03|1042.32
#2007-04-04|1062.71
#2007-04-05|1061.38
#2007-04-06| .
#2007-04-09|1075.55
#2007-04-10|1085.36
#2007-04-11|1096.04
#2007-04-12|1087.62
#2007-04-13|1083.57
#2007-04-16|1098.88
#2007-04-17|1096.24
#2007-04-18|1097.30
#2007-04-19|1068.39
#2007-04-20|1094.17
#2007-04-23|1112.77
#2007-04-24|1129.53
#2007-04-25|1121.24
#2007-04-26|1124.62
#2007-04-27|1104.55
#2007-04-30|1100.63
#2007-05-01|1101.48
#2007-05-02|1103.32
#2007-05-03|1119.21
#2007-05-04|1131.38
#2007-05-07|1143.53
#2007-05-08|1154.25
#2007-05-09|1160.61
#2007-05-10|1181.47
#2007-05-11|1171.41
#2007-05-14|1207.15
#2007-05-15|1191.12
#2007-05-16|1194.25
#2007-05-17|1195.12
#2007-05-18|1178.50
#2007-05-21|1196.17
#2007-05-22|1215.17
#2007-05-23|1223.88
#2007-05-24|1216.39
#2007-05-25|1201.18
#2007-05-28| .
#2007-05-29|1217.59
#2007-05-30|1198.32
#2007-05-31|1231.53
#2007-06-01|1262.17
#2007-06-04|1289.23
#2007-06-05|1285.18
#2007-06-06|1283.50
#2007-06-07|1274.25
#2007-06-08|1249.01
#2007-06-11|1269.15
#2007-06-12|1266.10
#2007-06-13|1261.29
#2007-06-14|1311.38
#2007-06-15|1330.78
#2007-06-18|1345.54
#2007-06-19|1346.16
#2007-06-20|1343.62
#2007-06-21|1342.26
#2007-06-22|1347.01
#2007-06-25|1323.43
#2007-06-26|1304.78
#2007-06-27|1292.49
#2007-06-28|1303.67
#2007-06-29|1318.93
#2007-07-02|1339.21
#2007-07-03|1380.97
#2007-07-04| .
#2007-07-05|1412.16
#2007-07-06|1431.18
#2007-07-09|1466.66
#2007-07-10|1472.04
#2007-07-11|1456.02
#2007-07-12|1484.68
#2007-07-13|1555.38
#2007-07-16|1558.56
#2007-07-17|1558.35
#2007-07-18|1520.21
#2007-07-19|1532.33
#2007-07-20|1581.03
#2007-07-23|1605.45
#2007-07-24|1634.40
#2007-07-25|1629.92
#2007-07-26|1595.59
#2007-07-27|1524.39
#2007-07-30|1532.44
#2007-07-31|1570.07
#2007-08-01|1495.87
#2007-08-02|1489.81
#2007-08-03|1509.60
#2007-08-06|1457.81
#2007-08-07|1449.95
#2007-08-08|1498.62
#2007-08-09|1515.36
#2007-08-10|1440.20
#2007-08-13|1459.64
#2007-08-14|1456.31
#2007-08-15|1417.79
#2007-08-16|1314.73
#2007-08-17|1243.48
#2007-08-20|1346.22
#2007-08-21|1365.16
#2007-08-22|1417.81
#2007-08-23|1465.80
#2007-08-24|1465.32
#2007-08-27|1566.73
#2007-08-28|1590.58
#2007-08-29|1585.20
#2007-08-30|1597.34
#2007-08-31|1656.81
#2007-09-03| .
#2007-09-04|1661.90
#2007-09-05|1652.92
#2007-09-06|1685.18
#2007-09-07|1676.59
#2007-09-10|1661.28
#2007-09-11|1705.65
#2007-09-12|1700.16
#2007-09-13|1716.30
#2007-09-14|1763.79
#2007-09-17|1767.91
#2007-09-18|1768.90
#2007-09-19|1870.16
#2007-09-20|1914.95
#2007-09-21|1928.13
#2007-09-24|1983.59
#2007-09-25|1974.90
#2007-09-26|1983.17
#2007-09-27|2008.49
#2007-09-28|2049.98
#2007-10-01|2064.76
#2007-10-02|2194.55
#2007-10-03|2167.51
#2007-10-04|2072.84
#2007-10-05|2101.38
#2007-10-08|2111.01
#2007-10-09|2134.68
#2007-10-10|2180.47
#2007-10-11|2296.61
#2007-10-12|2260.92
#2007-10-15|2308.32
#2007-10-16|2289.01
#2007-10-17|2223.85
#2007-10-18|2206.46
#2007-10-19|2177.14
#2007-10-22|2080.36
#2007-10-23|2150.77
#2007-10-24|2165.90
#2007-10-25|2197.26
#2007-10-26|2230.48
#2007-10-29|2309.81
#2007-10-30|2313.01
#2007-10-31|2313.90
#2007-11-01|2291.39
#2007-11-02|2253.14
#2007-11-05|2202.91
#2007-11-06|2220.11
#2007-11-07|2225.79
#2007-11-08|2134.36
#2007-11-09|2129.70
#2007-11-12|2049.02
#2007-11-13|2044.43
#2007-11-14|2127.62
#2007-11-15|2101.60
#2007-11-16|2050.81
#2007-11-19|2022.94
#2007-11-20|2030.62
#2007-11-21|1948.65
#2007-11-22| .
#2007-11-23|1959.63
#2007-11-26|2082.88
#2007-11-27|2065.74
#2007-11-28|2061.04
#2007-11-29|2099.73
#2007-11-30|2163.01
#2007-12-03|2183.27
#2007-12-04|2219.18
#2007-12-05|2243.44
#2007-12-06|2278.41
#2007-12-07|2273.57
#2007-12-10|2239.31
#2007-12-11|2281.30
#2007-12-12|2263.95
#2007-12-13|2217.84
#2007-12-14|2179.10
#2007-12-17|2075.26
#2007-12-18|2044.45
#2007-12-19|2062.31
#2007-12-20|2068.25
#2007-12-21|2087.04
#2007-12-24|2145.17
#2007-12-25| .
#2007-12-26|2169.30
#2007-12-27|2187.66
#2007-12-28|2193.69
#2007-12-31|2204.38
#2008-01-01| .
#2008-01-02|2193.63
#2008-01-03|2173.01
#2008-01-04|2223.10
#2008-01-07|2183.80
#2008-01-08|2169.29
#2008-01-09|2198.65
#2008-01-10|2176.89
#2008-01-11|2168.98
#2008-01-14|2180.55
#2008-01-15|2154.02
#2008-01-16|2057.42
#2008-01-17|2047.84
#2008-01-18|1981.62
#2008-01-21| .
#2008-01-22|1683.13
#2008-01-23|1762.47
#2008-01-24|1727.94
#2008-01-25|1864.08
#2008-01-28|1834.67
#2008-01-29|1858.10
#2008-01-30|1811.83
#2008-01-31|1808.81
#2008-02-01|1852.87
#2008-02-04|1936.39
#2008-02-05|1949.22
#2008-02-06|1888.75
#2008-02-07|1863.41
#2008-02-08|1854.66
#2008-02-11|1774.75
#2008-02-12|1789.85
#2008-02-13|1813.57
#2008-02-14|1900.63
#2008-02-15|1928.64
#2008-02-18| .
#2008-02-19|1938.60
#2008-02-20|1898.21
#2008-02-21|1929.61
#2008-02-22|1912.12
#2008-02-25|1935.40
#2008-02-26|1963.82
#2008-02-27|1998.83
#2008-02-28|2010.17
#2008-02-29|1979.78
#2008-03-03|1898.97
#2008-03-04|1871.27
#2008-03-05|1855.39
#2008-03-06|1880.29
#2008-03-07|1822.10
#2008-03-10|1793.53
#2008-03-11|1786.67
#2008-03-12|1803.20
#2008-03-13|1694.69
#2008-03-14|1670.54
#2008-03-17|1557.48
#2008-03-18|1556.16
#2008-03-19|1574.28
#2008-03-20|1526.49
#2008-03-21| .
#2008-03-24|1531.60
#2008-03-25|1614.47
#2008-03-26|1620.52
#2008-03-27|1616.22
#2008-03-28|1690.09
#2008-03-31|1650.34
#2008-04-01|1632.31
#2008-04-02|1644.16
#2008-04-03|1667.93
#2008-04-04|1689.43
#2008-04-07|1740.13
#2008-04-08|1716.70
#2008-04-09|1702.21
#2008-04-10|1710.77
#2008-04-11|1735.20
#2008-04-14|1681.81
#2008-04-15|1677.41
#2008-04-16|1691.37
#2008-04-17|1720.40
#2008-04-18|1718.36
#2008-04-21|1759.09
#2008-04-22|1775.57
#2008-04-23|1822.11
#2008-04-24|1843.36
#2008-04-25|1825.03
#2008-04-28|1820.07
#2008-04-29|1826.26
#2008-04-30|1816.12
#2008-05-01|1816.45
#2008-05-02|1813.77
#2008-05-05|1817.84
#2008-05-06|1843.25
#2008-05-07|1821.10
#2008-05-08|1813.36
#2008-05-09|1813.26
#2008-05-12|1804.69
#2008-05-13|1843.91
#2008-05-14|1861.91
#2008-05-15|1895.73
#2008-05-16|1935.96
#2008-05-19|1985.42
#2008-05-20|1974.97
#2008-05-21|1958.30
#2008-05-22|1940.89
#2008-05-23|1920.20
#2008-05-26| .
#2008-05-27|1882.31
#2008-05-28|1890.49
#2008-05-29|1919.76
#2008-05-30|1926.61
#2008-06-02|1941.26
#2008-06-03|1921.82
#2008-06-04|1873.92
#2008-06-05|1869.34
#2008-06-06|1884.40
#2008-06-09|1886.01
#2008-06-10|1841.89
#2008-06-11|1836.04
#2008-06-12|1807.89
#2008-06-13|1776.15
#2008-06-16|1807.85
#2008-06-17|1817.55
#2008-06-18|1817.20
#2008-06-19|1795.55
#2008-06-20|1767.56
#2008-06-23|1723.41
#2008-06-24|1694.40
#2008-06-25|1712.51
#2008-06-26|1721.14
#2008-06-27|1685.07
#2008-06-30|1704.31
#2008-07-01|1693.28
#2008-07-02|1686.92
#2008-07-03|1578.88
#2008-07-04| .
#2008-07-07|1601.48
#2008-07-08|1579.12
#2008-07-09|1616.30
#2008-07-10|1640.29
#2008-07-11|1666.42
#2008-07-14|1671.44
#2008-07-15|1616.82
#2008-07-16|1615.23
#2008-07-17|1615.85
#2008-07-18|1568.39
#2008-07-21|1605.14
#2008-07-22|1613.75
#2008-07-23|1655.17
#2008-07-24|1640.17
#2008-07-25|1586.39
#2008-07-28|1596.66
#2008-07-29|1570.12
#2008-07-30|1612.07
#2008-07-31|1641.65
#2008-08-01|1615.79
#2008-08-04|1575.82
#2008-08-05|1477.15
#2008-08-06|1476.08
#2008-08-07|1465.60
#2008-08-08|1459.75
#2008-08-11|1411.78
#2008-08-12|1379.11
#2008-08-13|1361.50
#2008-08-14|1412.85
#2008-08-15|1393.12
#2008-08-18|1358.64
#2008-08-19|1330.65
#2008-08-20|1377.66
#2008-08-21|1367.30
#2008-08-22|1374.58
#2008-08-25|1376.61
#2008-08-26|1360.34
#2008-08-27|1395.31
#2008-08-28|1377.27
#2008-08-29|1399.71
#2008-09-01| .
#2008-09-02|1347.89
#2008-09-03|1302.89
#2008-09-04|1274.67
#2008-09-05|1234.49
#2008-09-08|1294.62
#2008-09-09|1226.79
#2008-09-10|1164.57
#2008-09-11|1130.31
#2008-09-12|1142.80
#2008-09-15|1128.13
#2008-09-16|1041.64
#2008-09-17|1047.53
#2008-09-18|1031.24
#2008-09-19|1158.39
#2008-09-22|1178.19
#2008-09-23|1154.69
#2008-09-24|1141.85
#2008-09-25|1124.54
#2008-09-26|1092.29
#2008-09-29|1031.51
#2008-09-30|1009.21
#2008-10-01|1012.70
#2008-10-02| 992.81
#2008-10-03| 961.04
#2008-10-06| 844.66
#2008-10-07| 834.36
#2008-10-08| 747.75
#2008-10-09| 759.02
#2008-10-10| 729.12
#2008-10-13| 783.00
#2008-10-14| 825.40
#2008-10-15| 759.19
#2008-10-16| 669.03
#2008-10-17| 657.27
#2008-10-20| 683.50
#2008-10-21| 682.76
#2008-10-22| 623.65
#2008-10-23| 571.60
#2008-10-24| 508.78
#2008-10-27| 476.14
#2008-10-28| 517.26
#2008-10-29| 541.42
#2008-10-30| 640.05
#2008-10-31| 665.55
#2008-11-03| 694.05
#2008-11-04| 682.57
#2008-11-05| 701.40
#2008-11-06| 621.61
#2008-11-07| 638.24
#2008-11-10| 697.07
#2008-11-11| 662.12
#2008-11-12| 641.24
#2008-11-13| 601.83
#2008-11-14| 599.98
#2008-11-17| 588.83
#2008-11-18| 552.49
#2008-11-19| 534.97
#2008-11-20| 498.54
#2008-11-21| 525.08
#2008-11-24| 515.96
#2008-11-25| 535.26
#2008-11-26| 562.90
#2008-11-27| .
#2008-11-28| 593.73
#2008-12-01| 595.49
#2008-12-02| 565.06
#2008-12-03| 575.12
#2008-12-04| 581.58
#2008-12-05| 599.15
#2008-12-08| 650.95
#2008-12-09| 674.29
#2008-12-10| 729.10
#2008-12-11| 738.58
#2008-12-12| 694.49
#2008-12-15| 723.17
#2008-12-16| 721.97
#2008-12-17| 749.85
#2008-12-18| 771.19
#2008-12-19| 751.52
#2008-12-22| 729.93
#2008-12-23| 689.69
#2008-12-24| 699.21
#2008-12-25| .
#2008-12-26| 698.77
#2008-12-29| 719.66
#2008-12-30| 731.42
#2008-12-31| 736.34
#2009-01-01| .
#2009-01-02| 753.45
#2009-01-05| 790.13
#2009-01-06| 802.54
#2009-01-07| 813.09
#2009-01-08| 766.54
#2009-01-09| 741.99
#2009-01-12| 706.87
#2009-01-13| 690.16
#2009-01-14| 704.09
#2009-01-15| 663.57
#2009-01-16| 676.51
#2009-01-19| .
#2009-01-20| 661.53
#2009-01-21| 642.16
#2009-01-22| 645.16
#2009-01-23| 626.18
#2009-01-26| 626.35
#2009-01-27| 633.84
#2009-01-28| 653.83
#2009-01-29| 671.18
#2009-01-30| 681.22
#2009-02-02| 664.64
#2009-02-03| 672.34
#2009-02-04| 700.45
#2009-02-05| 711.66
#2009-02-06| 738.98
#2009-02-09| 745.02
#2009-02-10| 738.20
#2009-02-11| 720.92
#2009-02-12| 700.44
#2009-02-13| 715.28
#2009-02-16| .
#2009-02-17| 662.32
#2009-02-18| 654.30
#2009-02-19| 653.92
#2009-02-20| 631.64
#2009-02-23| 648.38
#2009-02-24| 617.17
#2009-02-25| 623.06
#2009-02-26| 609.23
#2009-02-27| 600.06
#2009-03-02| 567.43
#2009-03-03| 571.39
#2009-03-04| 595.42
#2009-03-05| 592.32
#2009-03-06| 588.95
#2009-03-09| 585.76
#2009-03-10| 606.84
#2009-03-11| 625.94
#2009-03-12| 620.05
#2009-03-13| 639.14
#2009-03-16| 660.25
#2009-03-17| 671.01
#2009-03-18| 671.51
#2009-03-19| 684.58
#2009-03-20| 700.33
#2009-03-23| 744.45
#2009-03-24| 751.77
#2009-03-25| 753.06
#2009-03-26| 774.56
#2009-03-27| 774.96
#2009-03-30| 722.06
#2009-03-31| 725.91
#2009-04-01| 740.12
#2009-04-02| 781.79
#2009-04-03| 791.74
#2009-04-06| 816.13
#2009-04-07| 806.18
#2009-04-08| 775.36
#2009-04-09| 806.60
#2009-04-10| .
#2009-04-13| 826.56
#2009-04-14| 863.09
#2009-04-15| 884.88
#2009-04-16| 887.70
#2009-04-17| 868.78
#2009-04-20| 875.56
#2009-04-21| 856.77
#2009-04-22| 837.17
#2009-04-23| 847.63
#2009-04-24| 857.38
#2009-04-27| 843.80
#2009-04-28| 812.29
#2009-04-29| 839.75
#2009-04-30| 879.70
#2009-05-01| 880.78
#2009-05-04| 944.75
#2009-05-05| 956.75
#2009-05-06| 971.51
#2009-05-07|1006.76
#2009-05-08|1019.84
#2009-05-11|1009.81
#2009-05-12| 997.41
#2009-05-13|1010.99
#2009-05-14| 965.05
#2009-05-15| 973.15
#2009-05-18|1008.89
#2009-05-19|1048.64
#2009-05-20|1057.35
#2009-05-21|1045.92
#2009-05-22|1029.31
#2009-05-25| .
#2009-05-26|1011.64
#2009-05-27|1042.65
#2009-05-28|1057.11
#2009-05-29|1083.57
#2009-06-01|1146.74
#2009-06-02|1151.83
#2009-06-03|1166.40
#2009-06-04|1134.45
#2009-06-05|1144.90
#2009-06-08|1113.01
#2009-06-09|1097.84
#2009-06-10|1149.50
#2009-06-11|1160.86
#2009-06-12|1172.07
#2009-06-15|1137.55
#2009-06-16|1123.97
#2009-06-17|1096.34
#2009-06-18|1066.70
#2009-06-19|1077.33
#2009-06-22|1072.65
#2009-06-23|1026.77
#2009-06-24|1053.71
#2009-06-25|1073.07
#2009-06-26|1103.86
#2009-06-29|1110.05
#2009-06-30|1103.74
#2009-07-01|1112.44
#2009-07-02|1116.85
#2009-07-03| .
#2009-07-06|1097.98
#2009-07-07|1089.50
#2009-07-08|1068.26
#2009-07-09|1070.05
#2009-07-10|1063.86
#2009-07-13|1030.57
#2009-07-14|1070.56
#2009-07-15|1102.44
#2009-07-16|1115.14
#2009-07-17|1136.43
#2009-07-20|1174.77
#2009-07-21|1191.26
#2009-07-22|1193.50
#2009-07-23|1215.72
#2009-07-24|1250.14
#2009-07-27|1274.54
#2009-07-28|1299.04
#2009-07-29|1264.33
#2009-07-30|1291.97
#2009-07-31|1329.71
#2009-08-03|1362.78
#2009-08-04|1380.89
#2009-08-05|1359.07
#2009-08-06|1361.92
#2009-08-07|1337.00
#2009-08-10|1348.13
#2009-08-11|1342.31
#2009-08-12|1299.17
#2009-08-13|1329.78
#2009-08-14|1333.39
#2009-08-17|1260.92
#2009-08-18|1267.86
#2009-08-19|1234.79
#2009-08-20|1267.90
#2009-08-21|1268.91
#2009-08-24|1305.24
#2009-08-25|1295.05
#2009-08-26|1298.59
#2009-08-27|1280.35
#2009-08-28|1277.20
#2009-08-31|1253.84
#2009-09-01|1254.92
#2009-09-02|1234.48
#2009-09-03|1266.87
#2009-09-04|1283.59
#2009-09-07| .
#2009-09-08|1340.78
#2009-09-09|1342.75
#2009-09-10|1361.73
#2009-09-11|1370.28
#2009-09-14|1355.21
#2009-09-15|1384.40
#2009-09-16|1441.48
#2009-09-17|1461.95
#2009-09-18|1445.39
#2009-09-21|1433.18
#2009-09-22|1436.11
#2009-09-23|1432.29
#2009-09-24|1408.35
#2009-09-25|1394.93
#2009-09-28|1362.01
#2009-09-29|1378.25
#2009-09-30|1383.00
#2009-10-01|1389.39
#2009-10-02|1368.33
#2009-10-05|1361.05
#2009-10-06|1391.37
#2009-10-07|1419.04
#2009-10-08|1428.13
#2009-10-09|1443.06
#2009-10-12|1429.76
#2009-10-13|1431.60
#2009-10-14|1482.60
#2009-10-15|1504.83
#2009-10-16|1496.27
#2009-10-19|1512.38
#2009-10-20|1513.41
#2009-10-21|1504.28
#2009-10-22|1479.42
#2009-10-23|1504.81
#2009-10-26|1508.45
#2009-10-27|1471.36
#2009-10-28|1430.29
#2009-10-29|1387.12
#2009-10-30|1410.43
#2009-11-02|1407.43
#2009-11-03|1376.71
#2009-11-04|1423.62
#2009-11-05|1421.34
#2009-11-06|1459.65
#2009-11-09|1498.64
#2009-11-10|1497.33
#2009-11-11|1524.42
#2009-11-12|1511.57
#2009-11-13|1534.52
#2009-11-16|1580.52
#2009-11-17|1586.56
#2009-11-18|1596.32
#2009-11-19|1576.41
#2009-11-20|1570.97
#2009-11-23|1591.87
#2009-11-24|1582.81
#2009-11-25|1607.10
#2009-11-26| .
#2009-11-27|1518.79
#2009-11-30|1562.95
#2009-12-01|1596.70
#2009-12-02|1616.12
#2009-12-03|1629.16
#2009-12-04|1626.06
#2009-12-07|1602.90
#2009-12-08|1592.85
#2009-12-09|1567.63
#2009-12-10|1576.71
#2009-12-11|1610.18
#2009-12-14|1620.88
#2009-12-15|1616.13
#2009-12-16|1609.62
#2009-12-17|1584.09
#2009-12-18|1571.04
#2009-12-21|1548.21
#2009-12-22|1570.86
#2009-12-23|1595.02
#2009-12-24|1620.92
#2009-12-25| .
#2009-12-28|1634.83
#2009-12-29|1640.79
#2009-12-30|1634.47
#2009-12-31|1651.21
#2010-01-01| .
#2010-01-04|1674.06
#2010-01-05|1738.85
#2010-01-06|1755.80
#2010-01-07|1753.40
#2010-01-08|1750.53
#2010-01-11|1787.52
#2010-01-12|1769.45
#2010-01-13|1717.95
#2010-01-14|1719.04
#2010-01-15|1708.08
#2010-01-18| .
#2010-01-19|1702.70
#2010-01-20|1696.31
#2010-01-21|1655.59
#2010-01-22|1612.36
#2010-01-25|1593.80
#2010-01-26|1546.90
#2010-01-27|1509.56
#2010-01-28|1532.36
#2010-01-29|1495.90
#2010-02-01|1489.03
#2010-02-02|1490.50
#2010-02-03|1546.82
#2010-02-04|1514.24
#2010-02-05|1438.44
#2010-02-08|1418.84
#2010-02-09|1434.70
#2010-02-10|1453.08
#2010-02-11|1483.05
#2010-02-12|1484.52
#2010-02-15| .
#2010-02-16|1502.04
#2010-02-17|1531.26
#2010-02-18|1511.00
#2010-02-19|1472.81
#2010-02-22|1511.68
#2010-02-23|1528.83
#2010-02-24|1507.53
#2010-02-25|1493.29
#2010-02-26|1514.13
#2010-03-01|1531.15
#2010-03-02|1552.79
#2010-03-03|1565.88
#2010-03-04|1565.73
#2010-03-05|1580.18
#2010-03-08|1612.75
#2010-03-09|1606.59
#2010-03-10|1607.00
#2010-03-11|1595.32
#2010-03-12|1602.64
#2010-03-15|1579.03
#2010-03-16|1577.31
#2010-03-17|1617.42
#2010-03-18|1604.32
#2010-03-19|1605.63
#2010-03-22|1564.27
#2010-03-23|1567.34
#2010-03-24|1568.14
#2010-03-25|1560.53
#2010-03-26|1586.41
#2010-03-29|1610.08
#2010-03-30|1616.48
#2010-03-31|1603.75
#2010-04-01|1630.80
#2010-04-02| .
#2010-04-05|1665.14
#2010-04-06|1673.55
#2010-04-07|1696.07
#2010-04-08|1683.29
#2010-04-09|1696.05
#2010-04-12|1694.02
#2010-04-13|1676.17
#2010-04-14|1684.80
#2010-04-15|1692.54
#2010-04-16|1679.77
#2010-04-19|1628.46
#2010-04-20|1643.89
#2010-04-21|1654.01
#2010-04-22|1641.96
#2010-04-23|1626.63
#2010-04-26|1663.40
#2010-04-27|1645.18
#2010-04-28|1611.38
#2010-04-29|1612.30
#2010-04-30|1622.60
#2010-05-03|1585.11
#2010-05-04|1564.89
#2010-05-05|1525.60
#2010-05-06|1490.98
#2010-05-07|1458.52
#2010-05-10|1530.82
#2010-05-11|1491.88
#2010-05-12|1486.31
#2010-05-13|1503.45
#2010-05-14|1482.98
#2010-05-17|1427.13
#2010-05-18|1434.47
#2010-05-19|1381.65
#2010-05-20|1346.15
#2010-05-21|1336.13
#2010-05-24|1346.94
#2010-05-25|1271.18
#2010-05-26|1312.77
#2010-05-27|1356.29
#2010-05-28|1404.51
#2010-05-31| .
#2010-06-01|1352.60
#2010-06-02|1348.51
#2010-06-03|1386.54
#2010-06-04|1366.84
#2010-06-07|1310.94
#2010-06-08|1307.41
#2010-06-09|1306.16
#2010-06-10|1318.86
#2010-06-11|1344.48
#2010-06-14|1376.34
#2010-06-15|1375.28
#2010-06-16|1386.82
#2010-06-17|1396.64
#2010-06-18|1394.46
#2010-06-21|1479.82
#2010-06-22|1463.22
#2010-06-23|1458.63
#2010-06-24|1450.00
#2010-06-25|1419.73
#2010-06-28|1410.14
#2010-06-29|1361.93
#2010-06-30|1355.97
#2010-07-01|1341.47
#2010-07-02|1329.60
#2010-07-05| .
#2010-07-06|1365.08
#2010-07-07|1352.19
#2010-07-08|1379.56
#2010-07-09|1408.23
#2010-07-12|1409.94
#2010-07-13|1399.93
#2010-07-14|1399.80
#2010-07-15|1385.55
#2010-07-16|1382.52
#2010-07-19|1376.00
#2010-07-20|1399.52
#2010-07-21|1435.76
#2010-07-22|1450.75
#2010-07-23|1468.39
#2010-07-26|1469.57
#2010-07-27|1485.06
#2010-07-28|1477.80
#2010-07-29|1476.11
#2010-07-30|1455.18
#2010-08-02|1490.77
#2010-08-03|1497.51
#2010-08-04|1499.25
#2010-08-05|1500.60
#2010-08-06|1503.57
#2010-08-09|1512.51
#2010-08-10|1496.60
#2010-08-11|1471.44
#2010-08-12|1438.96
#2010-08-13|1448.28
#2010-08-16|1441.05
#2010-08-17|1450.77
#2010-08-18|1460.66
#2010-08-19|1487.51
#2010-08-20|1477.14
#2010-08-23|1465.62
#2010-08-24|1449.09
#2010-08-25|1430.12
#2010-08-26|1428.86
#2010-08-27|1421.01
#2010-08-30|1446.87
#2010-08-31|1426.47
#2010-09-01|1448.23
#2010-09-02|1463.15
#2010-09-03|1464.34
#2010-09-06| .
#2010-09-07|1518.45
#2010-09-08|1511.24
#2010-09-09|1518.64
#2010-09-10|1517.93
#2010-09-13|1552.03
#2010-09-14|1555.36
#2010-09-15|1565.56
#2010-09-16|1547.31
#2010-09-17|1567.68
#2010-09-20|1575.07
#2010-09-21|1579.03
#2010-09-22|1579.92
#2010-09-23|1580.41
#2010-09-24|1593.46
#2010-09-27|1624.20
#2010-09-28|1622.93
#2010-09-29|1634.08
#2010-09-30|1646.10
#2010-10-01|1671.46
#2010-10-04|1689.68
#2010-10-05|1691.78
#2010-10-06|1729.93
#2010-10-07|1723.34
#2010-10-08|1710.32
#2010-10-11|1740.68
#2010-10-12|1717.61
#2010-10-13|1725.26
#2010-10-14|1743.52
#2010-10-15|1731.26
#2010-10-18|1706.55
#2010-10-19|1703.96
#2010-10-20|1680.11
#2010-10-21|1692.75
#2010-10-22|1695.72
#2010-10-25|1729.32
#2010-10-26|1722.21
#2010-10-27|1678.59
#2010-10-28|1669.50
#2010-10-29|1656.78
#2010-11-01|1695.22
#2010-11-02|1690.20
#2010-11-03|1704.77
#2010-11-04|1727.83
#2010-11-05|1760.01
#2010-11-08|1774.84
#2010-11-09|1779.38
#2010-11-10|1776.00
#2010-11-11|1771.15
#2010-11-12|1717.02
#2010-11-15|1697.38
#2010-11-16|1673.74
#2010-11-17|1636.35
#2010-11-18|1673.78
#2010-11-19|1658.37
#2010-11-22|1670.84
#2010-11-23|1635.64
#2010-11-24|1637.03
#2010-11-25| .
#2010-11-26|1601.84
#2010-11-29|1609.18
#2010-11-30|1598.36
#2010-12-01|1632.18
#2010-12-02|1643.80
#2010-12-03|1639.68
#2010-12-06|1659.05
#2010-12-07|1683.78
#2010-12-08|1663.07
#2010-12-09|1650.42
#2010-12-10|1647.90
#2010-12-13|1661.67
#2010-12-14|1683.49
#2010-12-15|1660.25
#2010-12-16|1650.02
#2010-12-17|1654.56
#2010-12-20|1652.98
#2010-12-21|1699.87
#2010-12-22|1707.78
#2010-12-23|1703.98
#2010-12-24| .
#2010-12-27|1699.52
#2010-12-28|1697.31
#2010-12-29|1717.24
#2010-12-30|1732.22
#2010-12-31|1741.52
#2011-01-03|1776.63
#2011-01-04|1812.41
#2011-01-05|1805.79
#2011-01-06|1800.99
#2011-01-07|1752.78
#2011-01-10|1728.89
#2011-01-11|1745.56
#2011-01-12|1777.51
#2011-01-13|1767.20
#2011-01-14|1750.72
#2011-01-17| .
#2011-01-18|1723.56
#2011-01-19|1748.55
#2011-01-20|1716.49
#2011-01-21|1688.19
#2011-01-24|1681.09
#2011-01-25|1685.60
#2011-01-26|1692.55
#2011-01-27|1695.53
#2011-01-28|1672.15
#2011-01-31|1652.73
#2011-02-01|1659.38
#2011-02-02|1674.30
#2011-02-03|1682.52
#2011-02-04|1675.50
#2011-02-07|1682.36
#2011-02-08|1688.46
#2011-02-09|1656.64
#2011-02-10|1629.29
#2011-02-11|1618.12
#2011-02-14|1667.08
#2011-02-15|1662.85
#2011-02-16|1674.35
#2011-02-17|1683.53
#2011-02-18|1697.54
#2011-02-21| .
#2011-02-22|1651.30
#2011-02-23|1658.35
#2011-02-24|1622.26
#2011-02-25|1634.20
#2011-02-28|1638.64
#2011-03-01|1661.00
#2011-03-02|1650.50
#2011-03-03|1661.82
#2011-03-04|1674.19
#2011-03-07|1669.42
#2011-03-08|1686.23
#2011-03-09|1688.38
#2011-03-10|1661.24
#2011-03-11|1634.39
#2011-03-14|1696.69
#2011-03-15|1658.16
#2011-03-16|1673.14
#2011-03-17|1662.27
#2011-03-18|1683.97
#2011-03-21|1702.53
#2011-03-22|1705.65
#2011-03-23|1701.38
#2011-03-24|1710.39
#2011-03-25|1719.68
#2011-03-28|1727.76
#2011-03-29|1747.49
#2011-03-30|1765.40
#2011-03-31|1767.96
#2011-04-01|1787.50
#2011-04-04|1799.32
#2011-04-05|1802.70
#2011-04-06|1808.65
#2011-04-07|1808.74
#2011-04-08|1804.39
#2011-04-11|1799.89
#2011-04-12|1781.50
#2011-04-13|1799.51
#2011-04-14|1796.62
#2011-04-15|1794.87
#2011-04-18|1766.17
#2011-04-19|1759.33
#2011-04-20|1796.54
#2011-04-21|1816.78
#2011-04-22| .
#2011-04-25|1812.94
#2011-04-26|1802.59
#2011-04-27|1800.90
#2011-04-28|1803.44
#2011-04-29|1786.39
#2011-05-02|1793.21
#2011-05-03|1774.08
#2011-05-04|1758.59
#2011-05-05|1746.99
#2011-05-06|1725.23
#2011-05-09|1735.97
#2011-05-10|1738.18
#2011-05-11|1752.89
#2011-05-12|1710.90
#2011-05-13|1724.92
#2011-05-16|1689.80
#2011-05-17|1695.23
#2011-05-18|1712.98
#2011-05-19|1713.87
#2011-05-20|1719.81
#2011-05-23|1669.19
#2011-05-24|1678.49
#2011-05-25|1663.70
#2011-05-26|1684.35
#2011-05-27|1702.16
#2011-05-30| .
#2011-05-31|1732.01
#2011-06-01|1734.87
#2011-06-02|1711.26
#2011-06-03|1688.58
#2011-06-06|1689.01
#2011-06-07|1689.12
#2011-06-08|1686.69
#2011-06-09|1684.48
#2011-06-10|1670.71
#2011-06-13|1662.11
#2011-06-14|1671.03
#2011-06-15|1665.85
#2011-06-16|1629.47
#2011-06-17|1615.56
#2011-06-20|1612.26
#2011-06-21|1650.90
#2011-06-22|1655.81
#2011-06-23|1653.96
#2011-06-24|1682.51
#2011-06-27|1674.33
#2011-06-28|1673.64
#2011-06-29|1693.50
#2011-06-30|1721.90
#2011-07-01|1725.18
#2011-07-04| .
#2011-07-05|1754.79
#2011-07-06|1753.60
#2011-07-07|1762.58
#2011-07-08|1772.57
#2011-07-11|1746.28
#2011-07-12|1695.79
#2011-07-13|1728.01
#2011-07-14|1744.60
#2011-07-15|1738.73
#2011-07-18|1728.01
#2011-07-19|1738.34
#2011-07-20|1750.14
#2011-07-21|1750.97
#2011-07-22|1772.82
#2011-07-25|1769.36
#2011-07-26|1781.24
#2011-07-27|1781.41
#2011-07-28|1766.28
#2011-07-29|1741.76
#2011-08-01|1762.89
#2011-08-02|1736.11
#2011-08-03|1707.43
#2011-08-04|1683.97
#2011-08-05|1611.20
#2011-08-08|1558.39
#2011-08-09|1479.47
#2011-08-10|1509.03
#2011-08-11|1496.30
#2011-08-12|1489.92
#2011-08-15|1515.70
#2011-08-16|1541.22
#2011-08-17|1541.75
#2011-08-18|1506.76
#2011-08-19|1443.14
#2011-08-22|1432.77
#2011-08-23|1463.27
#2011-08-24|1432.19
#2011-08-25|1433.50
#2011-08-26|1420.47
#2011-08-29|1461.20
#2011-08-30|1486.93
#2011-08-31|1514.23
#2011-09-01|1518.67
#2011-09-02|1506.85
#2011-09-05| .
#2011-09-06|1482.34
#2011-09-07|1523.54
#2011-09-08|1525.20
#2011-09-09|1496.31
#2011-09-12|1451.10
#2011-09-13|1444.11
#2011-09-14|1415.29
#2011-09-15|1422.94
#2011-09-16|1448.38
#2011-09-19|1395.01
#2011-09-20|1395.51
#2011-09-21|1381.45
#2011-09-22|1281.98
#2011-09-23|1238.00
#2011-09-26|1177.91
#2011-09-27|1238.55
#2011-09-28|1239.61
#2011-09-29|1242.38
#2011-09-30|1212.88
#2011-10-03|1160.02
#2011-10-04|1113.09
#2011-10-05|1107.41
#2011-10-06|1151.38
#2011-10-07|1209.64
#2011-10-10|1217.47
#2011-10-11|1249.03
#2011-10-12|1265.07
#2011-10-13|1292.97
#2011-10-14|1285.88
#2011-10-17|1323.05
#2011-10-18|1269.80
#2011-10-19|1293.78
#2011-10-20|1248.20
#2011-10-21|1247.48
#2011-10-24|1289.80
#2011-10-25|1307.02
#2011-10-26|1320.32
#2011-10-27|1376.22
#2011-10-28|1419.09
#2011-10-31|1393.95
#2011-11-01|1356.77
#2011-11-02|1368.34
#2011-11-03|1346.26
#2011-11-04|1387.45
#2011-11-07|1376.78
#2011-11-08|1382.18
#2011-11-09|1386.63
#2011-11-10|1327.72
#2011-11-11|1333.79
#2011-11-14|1363.30
#2011-11-15|1350.93
#2011-11-16|1332.56
#2011-11-17|1328.85
#2011-11-18|1296.43
#2011-11-21|1253.64
#2011-11-22|1253.13
#2011-11-23|1215.40
#2011-11-24| .
#2011-11-25|1205.72
#2011-11-28|1236.76
#2011-11-29|1252.29
#2011-11-30|1240.74
#2011-12-01|1318.48
#2011-12-02|1320.98
#2011-12-05|1322.35
#2011-12-06|1307.98
#2011-12-07|1327.10
#2011-12-08|1313.21
#2011-12-09|1282.29
#2011-12-12|1276.10
#2011-12-13|1260.50
#2011-12-14|1242.45
#2011-12-15|1212.96
#2011-12-16|1226.42
#2011-12-19|1201.28
#2011-12-20|1195.61
#2011-12-21|1227.21
#2011-12-22|1225.58
#2011-12-23|1239.79
#2011-12-26| .
#2011-12-27|1230.43
#2011-12-28|1220.57
#2011-12-29|1218.26
#2011-12-30|1215.62
#2012-01-02| .
#2012-01-03|1247.70
#2012-01-04|1246.13
#2012-01-05|1246.86
#2012-01-06|1228.36
#2012-01-09|1240.46
#2012-01-10|1270.08
#2012-01-11|1280.87
#2012-01-12|1287.35
#2012-01-13|1299.80
#2012-01-16| .
#2012-01-17|1332.56
#2012-01-18|1334.10
#2012-01-19|1357.60
#2012-01-20|1366.28
#2012-01-23|1362.80
#2012-01-24|1367.74
#2012-01-25|1375.13
#2012-01-26|1388.41
#2012-01-27|1401.16
#2012-01-30|1366.02
#2012-01-31|1384.37
#2012-02-01|1390.95
#2012-02-02|1425.56
#2012-02-03|1426.92
#2012-02-06|1427.14
#2012-02-07|1418.14
#2012-02-08|1438.42
#2012-02-09|1446.97
#2012-02-10|1438.69
#2012-02-13|1446.75
#2012-02-14|1435.15
#2012-02-15|1460.79
#2012-02-16|1436.50
#2012-02-17|1449.82
#2012-02-20| .
#2012-02-21|1452.73
#2012-02-22|1444.63
#2012-02-23|1434.17
#2012-02-24|1443.59
#2012-02-27|1415.08
#2012-02-28|1438.33
#2012-02-29|1454.92
#2012-03-01|1440.74
#2012-03-02|1454.92
#2012-03-05|1427.43
#2012-03-06|1382.73
#2012-03-07|1368.43
#2012-03-08|1376.65
#2012-03-09|1394.66
#2012-03-12|1388.85
#2012-03-13|1403.00
#2012-03-14|1402.04
#2012-03-15|1385.57
#2012-03-16|1381.52
#2012-03-19|1375.34
#2012-03-20|1366.58
#2012-03-21|1356.05
#2012-03-22|1337.35
#2012-03-23|1330.42
#2012-03-26|1313.33
#2012-03-27|1339.63
#2012-03-28|1328.33
#2012-03-29|1314.22
#2012-03-30|1328.52
#2012-04-02|1332.82
#2012-04-03|1348.36
#2012-04-04|1331.20
#2012-04-05|1325.31
#2012-04-06| .
#2012-04-09|1303.80
#2012-04-10|1296.00
#2012-04-11|1284.22
#2012-04-12|1295.38
#2012-04-13|1312.68
#2012-04-16|1304.02
#2012-04-17|1302.28
#2012-04-18|1309.64
#2012-04-19|1313.41
#2012-04-20|1307.23
#2012-04-23|1292.81
#2012-04-24|1289.55
#2012-04-25|1290.34
#2012-04-26|1289.34
#2012-04-27|1284.87
#2012-04-30|1294.37
#2012-05-01|1294.25
#2012-05-02|1302.68
#2012-05-03|1290.52
#2012-05-04|1278.02
#2012-05-07|1259.32
#2012-05-08|1256.40
#2012-05-09|1231.97
#2012-05-10|1223.61
#2012-05-11|1208.85
#2012-05-14|1195.04
#2012-05-15|1198.11
#2012-05-16|1154.43
#2012-05-17|1158.83
#2012-05-18|1139.01
#2012-05-21|1140.60
#2012-05-22|1142.21
#2012-05-23|1118.98
#2012-05-24|1121.71
#2012-05-25|1121.27
#2012-05-28| .
#2012-05-29|1144.88
#2012-05-30|1133.91
#2012-05-31|1121.38
#2012-06-01|1108.75
#2012-06-04|1077.42
#2012-06-05|1081.05
#2012-06-06|1095.62
#2012-06-07|1105.91
#2012-06-08|1111.29
#2012-06-11|1134.26
#2012-06-12|1126.82
#2012-06-13|1131.60
#2012-06-14|1130.85
#2012-06-15|1144.45
#2012-06-18|1155.17
#2012-06-19|1155.33
#2012-06-20|1167.75
#2012-06-21|1150.57
#2012-06-22|1122.64
#2012-06-25|1106.75
#2012-06-26|1107.90
#2012-06-27|1112.54
#2012-06-28|1106.77
#2012-06-29|1141.37
#2012-07-02|1150.55
#2012-07-03|1177.90
#2012-07-04| .
#2012-07-05|1194.47
#2012-07-06|1189.33
#2012-07-09|1167.01
#2012-07-10|1164.46
#2012-07-11|1158.99
#2012-07-12|1132.84
#2012-07-13|1139.56
#2012-07-16|1134.58
#2012-07-17|1142.50
#2012-07-18|1131.87
#2012-07-19|1145.32
#2012-07-20|1143.03
#2012-07-23|1112.96
#2012-07-24|1108.64
#2012-07-25|1087.94
#2012-07-26|1094.74
#2012-07-27|1118.93
#2012-07-30|1131.41
#2012-07-31|1145.88
#2012-08-01|1155.38
#2012-08-02|1147.13
#2012-08-03|1139.57
#2012-08-06|1161.10
#2012-08-07|1170.10
#2012-08-08|1180.70
#2012-08-09|1193.04
#2012-08-10|1193.59
#2012-08-13|1179.48
#2012-08-14|1190.21
#2012-08-15|1181.48
#2012-08-16|1172.33
#2012-08-17|1174.64
#2012-08-20|1175.06
#2012-08-21|1177.71
#2012-08-22|1164.10
#2012-08-23|1175.70
#2012-08-24|1154.02
#2012-08-27|1145.61
#2012-08-28|1136.46
#2012-08-29|1122.79
#2012-08-30|1107.82
#2012-08-31|1107.03
#2012-09-03| .
#2012-09-04|1100.26
#2012-09-05|1073.31
#2012-09-06|1076.76
#2012-09-07|1115.84
#2012-09-10|1126.77
#2012-09-11|1127.17
#2012-09-12|1143.80
#2012-09-13|1141.22
#2012-09-14|1204.14
#2012-09-17|1211.77
#2012-09-18|1195.93
#2012-09-19|1206.95
#2012-09-20|1186.00
#2012-09-21|1203.68
#2012-09-24|1193.10
#2012-09-25|1188.15
#2012-09-26|1172.83
#2012-09-27|1179.59
#2012-09-28|1190.91
#2012-10-01|1189.75
#2012-10-02|1191.30
#2012-10-03|1188.70
#2012-10-04|1190.32
#2012-10-05|1196.29
#2012-10-08|1179.39
#2012-10-09|1182.86
#2012-10-10|1175.11
#2012-10-11|1177.32
#2012-10-12|1184.86
#2012-10-15|1183.73
#2012-10-16|1182.79
#2012-10-17|1196.17
#2012-10-18|1209.35
#2012-10-19|1202.33
#2012-10-22|1200.18
#2012-10-23|1189.56
#2012-10-24|1179.33
#2012-10-25|1179.48
#2012-10-26|1166.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1175.02
#2012-11-01|1173.43
#2012-11-02|1184.33
#2012-11-05|1173.79
#2012-11-06|1174.80
#2012-11-07|1184.12
#2012-11-08|1160.84
#2012-11-09|1151.42
#2012-11-12|1141.45
#2012-11-13|1132.77
#2012-11-14|1140.53
#2012-11-15|1122.48
#2012-11-16|1115.55
#2012-11-19|1119.67
#2012-11-20|1118.10
#2012-11-21|1115.00
#2012-11-22| .
#2012-11-23|1132.34
#2012-11-26|1139.58
#2012-11-27|1142.83
#2012-11-28|1127.45
#2012-11-29|1141.59
#2012-11-30|1156.50
#2012-12-03|1146.10
#2012-12-04|1138.55
#2012-12-05|1157.82
#2012-12-06|1171.58
#2012-12-07|1180.52
#2012-12-10|1179.12
#2012-12-11|1190.16
#2012-12-12|1201.14
#2012-12-13|1204.08
#2012-12-14|1215.99
#2012-12-17|1224.94
#2012-12-18|1228.38
#2012-12-19|1239.69
#2012-12-20|1240.59
#2012-12-21|1228.45
#2012-12-24|1226.12
#2012-12-25|1227.07
#2012-12-26|1234.34
#2012-12-27|1232.33
#2012-12-28|1238.25
#2012-12-31|1239.36
#2013-01-01|1243.29
#2013-01-02|1285.95
#2013-01-03|1301.16
#2013-01-04|1290.87
#2013-01-07|1293.38
#2013-01-08|1281.66
#2013-01-09|1277.01
#2013-01-10|1282.66
#2013-01-11|1268.64
#2013-01-14|1280.24
#2013-01-15|1271.14
#2013-01-16|1258.65
#2013-01-17|1253.61
#2013-01-18|1266.12
#2013-01-21|1265.44
#2013-01-22|1263.28
#2013-01-23|1258.34
#2013-01-24|1250.84
#2013-01-25|1250.71
#2013-01-28|1232.42
#2013-01-29|1239.37
#2013-01-30|1245.71
#2013-01-31|1243.63
#2013-02-01|1240.95
#2013-02-04|1240.57
#2013-02-05|1222.54
#2013-02-06|1224.28
#2013-02-07|1213.03
#2013-02-08|1207.71
#2013-02-11|1208.64
#2013-02-12|1207.27
#2013-02-13|1214.67
#2013-02-14|1226.27
#2013-02-15|1224.61
#2013-02-18|1219.12
#2013-02-19|1213.23
#2013-02-20|1222.33
#2013-02-21|1194.25
#2013-02-22|1189.35
#2013-02-25|1176.64
#2013-02-26|1161.70
#2013-02-27|1168.65
#2013-02-28|1179.62
#2013-03-01|1172.93
#2013-03-04|1142.71
#2013-03-05|1146.47
#2013-03-06|1158.88
#2013-03-07|1152.34
#2013-03-08|1166.90
#2013-03-11|1159.59
#2013-03-12|1151.02
#2013-03-13|1136.57
#2013-03-14|1130.17
#2013-03-15|1128.00
#2013-03-18|1111.25
#2013-03-19|1101.64
#2013-03-20|1100.30
#2013-03-21|1091.96
#2013-03-22|1088.86
#2013-03-25|1096.72
#2013-03-26|1096.81
#2013-03-27|1100.07
#2013-03-28|1097.70
#2013-03-29|1097.31
#2013-04-01|1094.99
#2013-04-02|1093.00
#2013-04-03|1087.97
#2013-04-04|1076.80
#2013-04-05|1052.31
#2013-04-08|1043.01
#2013-04-09|1050.22
#2013-04-10|1064.15
#2013-04-11|1068.90
#2013-04-12|1062.67
#2013-04-15|1047.76
#2013-04-16|1040.99
#2013-04-17|1038.04
#2013-04-18|1027.65
#2013-04-19|1044.56
#2013-04-22|1047.88
#2013-04-23|1033.85
#2013-04-24|1044.70
#2013-04-25|1064.95
#2013-04-26|1052.72
#2013-04-29|1045.98
#2013-04-30|1059.56
#2013-05-01|1058.33
#2013-05-02|1049.96
#2013-05-03|1057.88
#2013-05-06|1067.55
#2013-05-07|1073.83
#2013-05-08|1082.66
#2013-05-09|1084.21
#2013-05-10|1072.56
#2013-05-13|1059.29
#2013-05-14|1057.34
#2013-05-15|1046.84
#2013-05-16|1047.41
#2013-05-17|1049.95
#2013-05-20|1054.64
#2013-05-21|1056.04
#2013-05-22|1058.03
#2013-05-23|1030.16
#2013-05-24|1033.74
#2013-05-27|1031.78
#2013-05-28|1032.18
#2013-05-29|1023.52
#2013-05-30|1019.25
#2013-05-31|1012.64
#2013-06-03|1008.18
#2013-06-04|1013.96
#2013-06-05|1010.68
#2013-06-06|1002.75
#2013-06-07| 994.16
#2013-06-10| 985.10
#2013-06-11| 962.64
#2013-06-12| 958.65
#2013-06-13| 945.54
#2013-06-14| 953.93
#2013-06-17| 953.24
#2013-06-18| 947.99
#2013-06-19| 940.60
#2013-06-20| 908.95
#2013-06-21| 888.90
#2013-06-24| 869.47
#2013-06-25| 860.80
#2013-06-26| 872.48
#2013-06-27| 872.37
#2013-06-28| 893.43
#2013-07-01| 892.18
#2013-07-02| 889.88
#2013-07-03| 856.93
#2013-07-04| 869.04
#2013-07-05| 884.43
#2013-07-08| 870.94
#2013-07-09| 872.88
#2013-07-10| 881.71
#2013-07-11| 918.12
#2013-07-12| 916.45
#2013-07-15| 925.49
#2013-07-16| 919.48
#2013-07-17| 925.13
#2013-07-18| 926.21
#2013-07-19| 925.47
#2013-07-22| 925.41
#2013-07-23| 953.11
#2013-07-24| 955.33
#2013-07-25| 949.65
#2013-07-26| 946.59
#2013-07-29| 938.50
#2013-07-30| 931.82
#2013-07-31| 921.24
#2013-08-01| 928.90
#2013-08-02| 935.31
#2013-08-05| 936.00
#2013-08-06| 920.62
#2013-08-07| 916.41
#2013-08-08| 922.61
#2013-08-09| 936.42
#2013-08-12| 969.66
#2013-08-13| 988.33
#2013-08-14| 988.37
#2013-08-15| 980.47
#2013-08-16| 979.53
#2013-08-19| 975.83
#2013-08-20| 953.32
#2013-08-21| 947.54
#2013-08-22| 958.72
#2013-08-23| 968.28
#2013-08-26| 982.94
#2013-08-27| 969.82
#2013-08-28| 960.92
#2013-08-29| 972.57
#2013-08-30| 969.67
#2013-09-02| 987.90
#2013-09-03| 995.16
#2013-09-04| 999.81
#2013-09-05|1007.41
#2013-09-06|1012.92
#2013-09-09|1026.09
#2013-09-10|1044.81
#2013-09-11|1052.11
#2013-09-12|1035.59
#2013-09-13|1016.33
#2013-09-16|1032.86
#2013-09-17|1028.40
#2013-09-18|1026.19
#2013-09-19|1042.03
#2013-09-20|1039.26
#2013-09-23|1039.64
#2013-09-24|1027.27
#2013-09-25|1020.55
#2013-09-26|1020.56
#2013-09-27|1015.30
#2013-09-30|1001.68
#2013-10-01| 991.66
#2013-10-02| 989.00
#2013-10-03|1004.47
#2013-10-04|1005.73
#2013-10-07|1000.31
#2013-10-08|1002.38
#2013-10-09|1004.41
#2013-10-10|1005.23
#2013-10-11|1013.64
#2013-10-14|1012.03
#2013-10-15|1018.11
#2013-10-16|1016.21
#2013-10-17|1030.96
#2013-10-18|1043.88
#2013-10-21|1043.95
#2013-10-22|1049.99
#2013-10-23|1048.10
#2013-10-24|1047.67
#2013-10-25|1037.54
#2013-10-28|1035.25
#2013-10-29|1039.99
#2013-10-30|1043.64
#2013-10-31|1037.34
#2013-11-01|1039.75
#2013-11-04|1037.63
#2013-11-05|1038.97
#2013-11-06|1043.05
#2013-11-07|1044.16
#2013-11-08|1035.53
#2013-11-11|1027.63
#2013-11-12|1029.14
#2013-11-13|1012.68
#2013-11-14|1021.63
#2013-11-15|1034.83
#2013-11-18|1051.83
#2013-11-19|1054.13
#2013-11-20|1051.47
#2013-11-21|1039.40
#2013-11-22|1043.66
#2013-11-25|1046.61
#2013-11-26|1042.65
#2013-11-27|1042.01
#2013-11-28|1047.64
#2013-11-29|1057.60
#2013-12-02|1069.59
#2013-12-03|1065.81
#2013-12-04|1064.97
#2013-12-05|1070.53
#2013-12-06|1062.19
#2013-12-09|1073.59
#2013-12-10|1073.54
#2013-12-11|1060.27
#2013-12-12|1047.70
#2013-12-13|1045.40
#2013-12-16|1041.33
#2013-12-17|1046.15
#2013-12-18|1053.34
#2013-12-19|1047.72
#2013-12-20|1045.57
#2013-12-23|1051.85
#2013-12-24|1053.46
#2013-12-25|1054.20
#2013-12-26|1058.58
#2013-12-27|1063.63
#2013-12-30|1060.63
#2013-12-31|1062.12
#2014-01-01|1062.27
#2014-01-02|1045.31
#2014-01-03|1028.79
#2014-01-06|1013.46
#2014-01-07|1003.89
#2014-01-08|1006.19
#2014-01-09| 998.40
#2014-01-10|1000.00
#2014-01-13|1009.26
#2014-01-14|1007.45
#2014-01-15|1011.17
#2014-01-16|1012.77
#2014-01-17|1014.93
#2014-01-20|1014.08
#2014-01-21|1012.86
#2014-01-22|1018.45
#2014-01-23|1008.09
#2014-01-24| 998.40
#2014-01-27| 966.87
#2014-01-28| 968.23
#2014-01-29| 973.48
#2014-01-30| 967.26
#2014-01-31| 974.19
#2014-02-03| 956.97
#2014-02-04| 941.07
#2014-02-05| 944.62
#2014-02-06| 955.38
#2014-02-07| 966.60
#2014-02-10| 969.29
#2014-02-11| 974.74
#2014-02-12| 985.63
#2014-02-13| 971.52
#2014-02-14| 983.59
#2014-02-17| 990.86
#2014-02-18| 989.47
#2014-02-19| 985.77
#2014-02-20| 972.08
#2014-02-21| 978.16
#2014-02-24| 970.67
#2014-02-25| 963.51
#2014-02-26| 959.35
#2014-02-27| 956.85
#2014-02-28| 956.27
#2014-03-03| 944.24
#2014-03-04| 943.78
#2014-03-05| 949.30
#2014-03-06| 963.95
#2014-03-07| 970.25
#2014-03-10| 953.88
#2014-03-11| 952.53
#2014-03-12| 937.51
#2014-03-13| 939.92
#2014-03-14| 936.71
#2014-03-17| 942.59
#2014-03-18| 946.83
#2014-03-19| 955.87
#2014-03-20| 945.40
#2014-03-21| 961.11
#2014-03-24| 975.44
#2014-03-25| 979.78
#2014-03-26| 989.85
#2014-03-27| 992.03
#2014-03-28| 996.64
#2014-03-31|1011.72
#2014-04-01|1020.11
#2014-04-02|1015.03
#2014-04-03|1015.55
#2014-04-04|1017.95
#2014-04-07|1025.19
#2014-04-08|1028.85
#2014-04-09|1050.55
#2014-04-10|1056.33
#2014-04-11|1055.08
#2014-04-14|1052.62
#2014-04-15|1042.81
#2014-04-16|1032.71
#2014-04-17|1039.13
#2014-04-18|1039.98
#2014-04-21|1035.78
#2014-04-22|1029.50
#2014-04-23|1022.15
#2014-04-24|1024.27
#2014-04-25|1010.47
#2014-04-28|1014.16
#2014-04-29|1017.28
#2014-04-30|1023.91
#2014-05-01|1023.90
#2014-05-02|1021.14
#2014-05-05|1020.14
#2014-05-06|1021.36
#2014-05-07|1013.45
#2014-05-08|1019.20
#2014-05-09|1026.10
#2014-05-12|1037.72
#2014-05-13|1048.31
#2014-05-14|1059.74
#2014-05-15|1052.25
#2014-05-16|1061.43
#2014-05-19|1075.62
#2014-05-20|1073.29
#2014-05-21|1077.78
#2014-05-22|1091.32
#2014-05-23|1095.21
#2014-05-26|1091.55
#2014-05-27|1081.73
#2014-05-28|1083.21
#2014-05-29|1075.28
#2014-05-30|1066.51
#2014-06-02|1075.58
#2014-06-03|1087.84
#2014-06-04|1088.77
#2014-06-05|1098.02
#2014-06-06|1097.79
#2014-06-09|1109.94
#2014-06-10|1111.69
#2014-06-11|1104.89
#2014-06-12|1105.17
#2014-06-13|1091.09
#2014-06-16|1087.91
#2014-06-17|1085.85
#2014-06-18|1082.55
#2014-06-19|1091.44
#2014-06-20|1084.08
#2014-06-23|1088.27
#2014-06-24|1093.93
#2014-06-25|1091.28
#2014-06-26|1104.66
#2014-06-27|1098.78
#2014-06-30|1106.26
#2014-07-01|1108.42
#2014-07-02|1124.01
#2014-07-03|1122.85
#2014-07-04|1124.96
#2014-07-07|1125.55
#2014-07-08|1116.17
#2014-07-09|1109.26
#2014-07-10|1109.78
#2014-07-11|1094.84
#2014-07-14|1094.16
#2014-07-15|1093.44
#2014-07-16|1105.10
#2014-07-17|1114.31
#2014-07-18|1105.87
#2014-07-21|1108.83
#2014-07-22|1124.31
#2014-07-23|1138.35
#2014-07-24|1148.13
#2014-07-25|1158.16
#2014-07-28|1173.36
#2014-07-29|1180.61
#2014-07-30|1177.28
#2014-07-31|1173.56
#2014-08-01|1165.99
#2014-08-04|1179.23
#2014-08-05|1170.85
#2014-08-06|1168.44
#2014-08-07|1158.14
#2014-08-08|1140.63
#2014-08-11|1158.03
#2014-08-12|1169.09
#2014-08-13|1178.31
#2014-08-14|1187.91
#2014-08-15|1187.47
#2014-08-18|1187.80
#2014-08-19|1198.00
#2014-08-20|1202.28
#2014-08-21|1184.76
#2014-08-22|1196.39
#2014-08-25|1179.14
#2014-08-26|1181.19
#2014-08-27|1176.88
#2014-08-28|1172.99
#2014-08-29|1167.67
#2014-09-01|1178.15
#2014-09-02|1172.74
#2014-09-03|1187.27
#2014-09-04|1189.22
#2014-09-05|1201.25
#2014-09-08|1206.17
#2014-09-09|1202.25
#2014-09-10|1189.66
#2014-09-11|1182.89
#2014-09-12|1191.41
#2014-09-15|1176.58
#2014-09-16|1160.81
#2014-09-17|1175.04
#2014-09-18|1173.54
#2014-09-19|1170.62
#2014-09-22|1159.54
#2014-09-23|1133.01
#2014-09-24|1143.97
#2014-09-25|1123.36
#2014-09-26|1122.78
#2014-09-29|1094.47
#2014-09-30|1102.16
#2014-10-01|1085.28
#2014-10-02|1074.89
#2014-10-03|1078.05
#2014-10-06|1068.43
#2014-10-07|1071.08
#2014-10-08|1069.87
#2014-10-09|1077.36
#2014-10-10|1061.24
#2014-10-13|1060.04
#2014-10-14|1064.91
#2014-10-15|1060.91
#2014-10-16|1052.30
#2014-10-17|1051.14
#2014-10-20|1061.02
#2014-10-21|1064.75
#2014-10-22|1081.59
#2014-10-23|1080.41
#2014-10-24|1069.58
#2014-10-27|1068.80
#2014-10-28|1071.13
#2014-10-29|1096.46
#2014-10-30|1084.58
#2014-10-31|1083.99
#2014-11-03|1078.24
#2014-11-04|1062.86
#2014-11-05|1050.28
#2014-11-06|1057.11
#2014-11-07|1050.95
#2014-11-10|1067.16
#2014-11-11|1054.68
#2014-11-12|1052.97
#2014-11-13|1046.95
#2014-11-14|1046.39
#2014-11-17|1050.44
#2014-11-18|1051.05
#2014-11-19|1033.92
#2014-11-20|1024.29
#2014-11-21|1031.13
#2014-11-24|1068.75
#2014-11-25|1057.35
#2014-11-26|1064.22
#2014-11-27|1058.99
#2014-11-28|1054.67
#2014-12-01|1029.26
#2014-12-02|1049.92
#2014-12-03|1048.65
#2014-12-04|1070.88
#2014-12-05|1065.53
#2014-12-08|1056.17
#2014-12-09|1039.17
#2014-12-10|1035.51
#2014-12-11|1027.23
#2014-12-12|1021.30
#2014-12-15|1017.12
#2014-12-16|1001.70
#2014-12-17| 997.25
#2014-12-18|1005.66
#2014-12-19|1014.51
#2014-12-22|1032.92
#2014-12-23|1018.88
#2014-12-24|1018.82
#2014-12-25|1018.35
#2014-12-26|1022.10
#2014-12-29|1023.76
#2014-12-30|1013.50
#2014-12-31|1016.04
#2015-01-01|1019.38
#2015-01-02|1028.94
#2015-01-05|1030.10
#2015-01-06|1017.41
#2015-01-07|1022.92
#2015-01-08|1034.54
#2015-01-09|1038.71
#2015-01-12|1035.37
#2015-01-13|1029.58
#2015-01-14|1012.97
#2015-01-15|1004.46
#2015-01-16|1002.44
#2015-01-19| 999.53
#2015-01-20|1008.53
#2015-01-21|1013.51
#2015-01-22|1020.09
#2015-01-23|1021.89
#2015-01-26|1010.50
#2015-01-27|1007.35
#2015-01-28|1010.21
#2015-01-29|1001.36
#2015-01-30| 989.76
#2015-02-02| 985.96
#2015-02-03| 991.26
#2015-02-04|1007.25
#2015-02-05| 998.62
#2015-02-06| 997.90
#2015-02-09| 981.55
#2015-02-10| 987.38
#2015-02-11| 986.65
#2015-02-12| 987.24
#2015-02-13|1000.80
#2015-02-16|1000.19
#2015-02-17| 997.03
#2015-02-18| 992.53
#2015-02-19|1004.13
#2015-02-20|1002.31
#2015-02-23| 997.71
#2015-02-24| 994.59
#2015-02-25|1005.49
#2015-02-26|1008.78
#2015-02-27|1003.71
#2015-03-02|1007.39
#2015-03-03|1013.29
#2015-03-04| 999.88
#2015-03-05| 992.88
#2015-03-06| 993.00
#2015-03-09| 973.88
#2015-03-10| 968.99
#2015-03-11| 956.93
#2015-03-12| 954.88
#2015-03-13| 959.19
#2015-03-16| 945.64
#2015-03-17| 954.05
#2015-03-18| 958.66
#2015-03-19| 971.79
#2015-03-20| 962.38
#2015-03-23| 967.88
#2015-03-24| 972.40
#2015-03-25| 969.00
#2015-03-26| 962.07
#2015-03-27| 965.77
#2015-03-30| 974.46
#2015-03-31| 972.86
#2015-04-01| 974.11
#2015-04-02| 986.24
#2015-04-03| 997.46
#2015-04-06| 990.88
#2015-04-07|1005.62
#2015-04-08|1041.09
#2015-04-09|1052.38
#2015-04-10|1058.99
#2015-04-13|1064.68
#2015-04-14|1053.52
#2015-04-15|1043.34
#2015-04-16|1056.19
#2015-04-17|1059.77
#2015-04-20|1043.67
#2015-04-21|1038.43
#2015-04-22|1040.31
#2015-04-23|1051.40
#2015-04-24|1052.94
#2015-04-27|1060.52
#2015-04-28|1070.05
#2015-04-29|1061.64
#2015-04-30|1049.03
#2015-05-01|1049.04
#2015-05-04|1072.38
#2015-05-05|1070.43
#2015-05-06|1066.94
#2015-05-07|1041.57
#2015-05-08|1048.70
#2015-05-11|1050.11
#2015-05-12|1038.28
#2015-05-13|1040.48
#2015-05-14|1047.52
#2015-05-15|1042.77
#2015-05-18|1042.58
#2015-05-19|1043.97
#2015-05-20|1037.84
#2015-05-21|1029.04
#2015-05-22|1039.11
#2015-05-25|1033.67
#2015-05-26|1032.65
#2015-05-27|1021.72
#2015-05-28|1010.79
#2015-05-29|1014.41
#2015-06-01|1014.84
#2015-06-02|1009.78
#2015-06-03|1007.54
#2015-06-04| 996.62
#2015-06-05| 986.71
#2015-06-08| 977.50
#2015-06-09| 982.60
#2015-06-10| 978.07
#2015-06-11| 978.74
#2015-06-12| 974.14
#2015-06-15| 965.73
#2015-06-16| 953.04
#2015-06-17| 948.17
#2015-06-18| 948.26
#2015-06-19| 948.43
#2015-06-22| 963.11
#2015-06-23| 970.16
#2015-06-24| 967.83
#2015-06-25| 965.95
#2015-06-26| 949.66
#2015-06-29| 925.06
#2015-06-30| 940.35
#2015-07-01| 939.71
#2015-07-02| 935.79
#2015-07-03| 917.55
#2015-07-06| 890.51
#2015-07-07| 867.86
#2015-07-08| 824.72
#2015-07-09| 848.10
#2015-07-10| 860.50
#2015-07-13| 869.41
#2015-07-14| 865.97
#2015-07-15| 854.87
#2015-07-16| 851.31
#2015-07-17| 851.15
#2015-07-20| 837.22
#2015-07-21| 836.45
#2015-07-22| 831.12
#2015-07-23| 828.68
#2015-07-24| 819.30
#2015-07-27| 792.54
#2015-07-28| 788.32
#2015-07-29| 798.09
#2015-07-30| 795.19
#2015-07-31| 794.98
#2015-08-03| 782.95
#2015-08-04| 796.95
#2015-08-05| 789.20
#2015-08-06| 784.61
#2015-08-07| 789.85
#2015-08-10| 798.61
#2015-08-11| 786.44
#2015-08-12| 767.78
#2015-08-13| 767.39
#2015-08-14| 764.90
#2015-08-17| 755.01
#2015-08-18| 746.40
#2015-08-19| 742.79
#2015-08-20| 725.79
#2015-08-21| 707.75
#2015-08-24| 666.74
#2015-08-25| 675.80
#2015-08-26| 687.42
#2015-08-27| 698.84
#2015-08-28| 720.17
#2015-08-31| 715.25
#2015-09-01| 699.91
#2015-09-02| 690.01
#2015-09-03| 692.36
#2015-09-04| 682.81
#2015-09-07| 672.24
#2015-09-08| 688.38
#2015-09-09| 724.21
#2015-09-10| 719.88
#2015-09-11| 710.56
#2015-09-14| 713.83
#2015-09-15| 706.11
#2015-09-16| 720.64
#2015-09-17| 724.28
#2015-09-18| 732.52
#2015-09-21| 724.07
#2015-09-22| 709.79
#2015-09-23| 699.09
#2015-09-24| 688.75
#2015-09-25| 688.46
#2015-09-28| 681.22
#2015-09-29| 668.62
#2015-09-30| 683.51
#2015-10-01| 684.98
#2015-10-02| 694.44
#2015-10-05| 709.60
#2015-10-06| 718.77
#2015-10-07| 748.96
#2015-10-08| 744.18
#2015-10-09| 752.47
#2015-10-12| 771.12
#2015-10-13| 767.30
#2015-10-14| 759.16
#2015-10-15| 780.23
#2015-10-16| 774.21
#2015-10-19| 770.90
#2015-10-20| 760.91
#2015-10-21| 759.52
#2015-10-22| 752.83
#2015-10-23| 761.75
#2015-10-26| 760.91
#2015-10-27| 754.41
#2015-10-28| 747.03
#2015-10-29| 737.32
#2015-10-30| 728.57
#2015-11-02| 725.45
#2015-11-03| 728.95
#2015-11-04| 747.74
#2015-11-05| 740.68
#2015-11-06| 736.68
#2015-11-09| 731.05
#2015-11-10| 719.05
#2015-11-11| 715.79
#2015-11-12| 716.59
#2015-11-13| 706.31
#2015-11-16| 697.00
#2015-11-17| 702.94
#2015-11-18| 696.57
#2015-11-19| 709.27
#2015-11-20| 709.24
#2015-11-23| 702.60
#2015-11-24| 699.14
#2015-11-25| 698.85
#2015-11-26| 700.54
#2015-11-27| 690.14
#2015-11-30| 687.51
#2015-12-01| 701.80
#2015-12-02| 702.90
#2015-12-03| 698.27
#2015-12-04| 695.63
#2015-12-07| 691.66
#2015-12-08| 674.24
#2015-12-09| 662.31
#2015-12-10| 659.68
#2015-12-11| 654.91
#2015-12-14| 650.02
#2015-12-15| 647.60
#2015-12-16| 654.35
#2015-12-17| 667.69
#2015-12-18| 658.44
#2015-12-21| 667.84
#2015-12-22| 667.10
#2015-12-23| 679.77
#2015-12-24| 688.16
#2015-12-25| 688.50
#2015-12-28| 686.09
#2015-12-29| 683.92
#2015-12-30| 679.83
#2015-12-31| 684.97
#2016-01-01| 686.87
#2016-01-04| 664.64
#2016-01-05| 667.83
#2016-01-06| 668.02
#2016-01-07| 644.74
#2016-01-08| 647.38
#2016-01-11| 633.25
#2016-01-12| 628.89
#2016-01-13| 632.02
#2016-01-14| 630.05
#2016-01-15| 615.87
#2016-01-18| 604.51
#2016-01-19| 613.12
#2016-01-20| 589.92
#2016-01-21| 579.80
#2016-01-22| 609.28
#2016-01-25| 618.03
#2016-01-26| 606.54
#2016-01-27| 608.88
#2016-01-28| 611.11
#2016-01-29| 626.59
#2016-02-01| 626.31
#2016-02-02| 618.02
#2016-02-03| 604.12
#2016-02-04| 623.06
#2016-02-05| 634.61
#2016-02-08| 631.97
#2016-02-09| 623.65
#2016-02-10| 624.84
#2016-02-11| 605.65
#2016-02-12| 601.50
#2016-02-15| 635.48
#2016-02-16| 637.63
#2016-02-17| 636.17
#2016-02-18| 644.85
#2016-02-19| 645.99
#2016-02-22| 650.95
#2016-02-23| 654.28
#2016-02-24| 645.69
#2016-02-25| 640.56
#2016-02-26| 652.75
#2016-02-29| 650.68
#2016-03-01| 669.17
#2016-03-02| 686.52
#2016-03-03| 703.68
#2016-03-04| 719.86
#2016-03-07| 732.08
#2016-03-08| 732.23
#2016-03-09| 715.98
#2016-03-10| 716.43
#2016-03-11| 722.87
#2016-03-14| 730.41
#2016-03-15| 724.00
#2016-03-16| 720.89
#2016-03-17| 735.01
#2016-03-18| 746.53
#2016-03-21| 749.96
#2016-03-22| 746.58
#2016-03-23| 748.53
#2016-03-24| 742.46
#2016-03-25| 741.38
#2016-03-28| 729.06
#2016-03-29| 724.58
#2016-03-30| 737.32
#2016-03-31| 736.42
#2016-04-01| 725.54
#2016-04-04| 725.08
#2016-04-05| 713.09
#2016-04-06| 711.96
#2016-04-07| 710.53
#2016-04-08| 713.18
#2016-04-11| 727.08
#2016-04-12| 732.83
#2016-04-13| 753.56
#2016-04-14| 754.08
#2016-04-15| 752.17
#2016-04-18| 749.76
#2016-04-19| 759.04
#2016-04-20| 760.69
#2016-04-21| 771.45
#2016-04-22| 764.01
#2016-04-25| 758.67
#2016-04-26| 765.32
#2016-04-27| 767.73
#2016-04-28| 760.99
#2016-04-29| 759.42
#2016-05-02| 761.04
#2016-05-03| 749.53
#2016-05-04| 725.21
#2016-05-05| 720.74
#2016-05-06| 716.57
#2016-05-09| 717.58
#2016-05-10| 710.54
#2016-05-11| 710.26
#2016-05-12| 711.02
#2016-05-13| 695.68
#2016-05-16| 700.96
#2016-05-17| 706.90
#2016-05-18| 701.47
#2016-05-19| 689.19
#2016-05-20| 693.18
#2016-05-23| 697.99
#2016-05-24| 691.53
#2016-05-25| 706.51
#2016-05-26| 713.37
#2016-05-27| 717.55
#2016-05-30| 722.21
#2016-05-31| 724.16
#2016-06-01| 726.91
#2016-06-02| 733.58
#2016-06-03| 737.11
#2016-06-06| 741.61
#2016-06-07| 755.35
#2016-06-08| 755.77
#2016-06-09| 759.22
#2016-06-10| 753.29
#2016-06-13| 737.84
#2016-06-14| 736.90
#2016-06-15| 741.39
#2016-06-16| 737.87
#2016-06-17| 746.83
#2016-06-20| 755.29
#2016-06-21| 755.47
#2016-06-22| 772.43
#2016-06-23| 774.91
#2016-06-24| 750.96
#2016-06-27| 757.19
#2016-06-28| 760.88
#2016-06-29| 771.94
#2016-06-30| 781.76
#2016-07-01| 782.78
#2016-07-04| 798.40
#2016-07-05| 791.85
#2016-07-06| 786.21
#2016-07-07| 791.06
#2016-07-08| 785.72
#2016-07-11| 803.65
#2016-07-12| 819.78
#2016-07-13| 836.09
#2016-07-14| 846.51
#2016-07-15| 850.37
#2016-07-18| 843.73
#2016-07-19| 842.78
#2016-07-20| 838.11
#2016-07-21| 840.98
#2016-07-22| 843.17
#2016-07-25| 843.47
#2016-07-26| 842.08
#2016-07-27| 844.50
#2016-07-28| 847.27
#2016-07-29| 840.46
#2016-08-01| 854.18
#2016-08-02| 850.12
#2016-08-03| 842.74
#2016-08-04| 847.03
#2016-08-05| 859.45
#2016-08-08| 867.60
#2016-08-09| 867.50
#2016-08-10| 869.21
#2016-08-11| 862.89
#2016-08-12| 868.48
#2016-08-15| 866.40
#2016-08-16| 874.75
#2016-08-17| 877.50
#2016-08-18| 872.71
#2016-08-19| 865.93
#2016-08-22| 860.69
#2016-08-23| 860.49
#2016-08-24| 855.18
#2016-08-25| 846.88
#2016-08-26| 849.26
#2016-08-29| 849.30
#2016-08-30| 857.45
#2016-08-31| 847.02
#2016-09-01| 851.52
#2016-09-02| 856.95
#2016-09-05| 866.89
#2016-09-06| 879.55
#2016-09-07| 880.46
#2016-09-08| 889.88
#2016-09-09| 879.02
#2016-09-12| 847.03
#2016-09-13| 844.69
#2016-09-14| 841.94
#2016-09-15| 843.45
#2016-09-16| 837.33
#2016-09-19| 847.60
#2016-09-20| 854.74
#2016-09-21| 861.44
#2016-09-22| 879.47
#2016-09-23| 877.66
#2016-09-26| 865.90
#2016-09-27| 867.58
#2016-09-28| 872.93
#2016-09-29| 876.17
#2016-09-30| 867.76
#2016-10-03| 884.86
#2016-10-04| 891.27
#2016-10-05| 892.93
#2016-10-06| 901.45
#2016-10-07| 903.43
#2016-10-10| 907.45
#2016-10-11| 904.79
#2016-10-12| 896.71
#2016-10-13| 885.80
#2016-10-14| 892.90
#2016-10-17| 891.51
#2016-10-18| 910.09
#2016-10-19| 918.30
#2016-10-20| 923.56
#2016-10-21| 915.12
#2016-10-24| 923.53
#2016-10-25| 922.96
#2016-10-26| 916.88
#2016-10-27| 905.27
#2016-10-28| 908.06
#2016-10-31| 907.19
#2016-11-01| 932.86
#2016-11-02| 926.98
#2016-11-03| 918.60
#2016-11-04| 918.20
#2016-11-07| 937.67
#2016-11-08| 944.37
#2016-11-09| 942.24
#2016-11-10| 977.48
#2016-11-11| 969.88
#2016-11-14| 956.40
#2016-11-15| 930.60
#2016-11-16| 925.01
#2016-11-17| 925.97
#2016-11-18| 915.47
#2016-11-21| 910.53
#2016-11-22| 930.93
#2016-11-23| 938.07
#2016-11-24| 939.13
#2016-11-25| 949.79
#2016-11-28| 964.30
#2016-11-29| 955.13
#2016-11-30| 947.51
#2016-12-01| 945.29
#2016-12-02| 942.04
#2016-12-05| 942.58
#2016-12-06| 951.55
#2016-12-07| 956.97
#2016-12-08| 973.15
#2016-12-09| 969.81
#2016-12-12| 960.65
#2016-12-13| 961.38
#2016-12-14| 956.27
#2016-12-15| 943.61
#2016-12-16| 931.36
#2016-12-19| 924.53
#2016-12-20| 919.84
#2016-12-21| 918.79
#2016-12-22| 897.60
#2016-12-23| 893.59
#2016-12-26| 884.02
#2016-12-27| 889.67
#2016-12-28| 896.82
#2016-12-29| 901.67
#2016-12-30| 908.87
#2017-01-02| 914.19
#2017-01-03| 912.37
#2017-01-04| 919.62
#2017-01-05| 941.93
#2017-01-06| 938.62
#2017-01-09| 933.30
#2017-01-10| 945.29
#2017-01-11| 963.49
#2017-01-12| 967.73
#2017-01-13| 969.10
#2017-01-16| 967.16
#2017-01-17| 963.94
#2017-01-18| 979.22
#2017-01-19| 976.02
#2017-01-20| 968.39
#2017-01-23| 983.28
#2017-01-24| 995.34
#2017-01-25| 998.51
#2017-01-26|1002.38
#2017-01-27| 998.61
#2017-01-30| 999.69
#2017-01-31| 997.52
#2017-02-01|1009.09
#2017-02-02|1009.14
#2017-02-03|1001.51
#2017-02-06|1004.00
#2017-02-07| 996.87
#2017-02-08| 999.78
#2017-02-09|1000.35
#2017-02-10|1005.16
#2017-02-13|1010.63
#2017-02-14|1008.90
#2017-02-15|1014.24
#2017-02-16|1020.79
#2017-02-17|1012.34
#2017-02-20|1023.70
#2017-02-21|1025.52
#2017-02-22|1025.68
#2017-02-23|1026.98
#2017-02-24|1017.49
#2017-02-27|1013.08
#2017-02-28|1016.15
#2017-03-01|1021.15
#2017-03-02|1022.00
#2017-03-03|1014.64
#2017-03-06|1019.28
#2017-03-07|1012.09
#2017-03-08|1005.31
#2017-03-09| 991.60
#2017-03-10| 980.20
#2017-03-13| 989.87
#2017-03-14|1002.40
#2017-03-15|1007.46
#2017-03-16|1037.28
#2017-03-17|1040.54
#2017-03-20|1060.03
#2017-03-21|1059.68
#2017-03-22|1046.90
#2017-03-23|1049.27
#2017-03-24|1047.45
#2017-03-27|1031.89
#2017-03-28|1039.00
#2017-03-29|1046.83
#2017-03-30|1044.11
#2017-03-31|1043.33
#2017-04-03|1050.60
#2017-04-04|1056.73
#2017-04-05|1069.69
#2017-04-06|1067.39
#2017-04-07|1066.58
#2017-04-10|1068.82
#2017-04-11|1064.42
#2017-04-12|1062.60
#2017-04-13|1047.28
#2017-04-14|1045.75
#2017-04-17|1042.01
#2017-04-18|1029.44
#2017-04-19|1023.12
#2017-04-20|1022.21
#2017-04-21|1024.18
#2017-04-24|1024.98
#2017-04-25|1036.90
#2017-04-26|1040.54
#2017-04-27|1034.22
#2017-04-28|1034.96
#2017-05-01|1034.94
#2017-05-02|1032.44
#2017-05-03|1029.79
#2017-05-04|1020.77
#2017-05-05| 995.88
#2017-05-08| 998.99
#2017-05-09| 997.22
#2017-05-10| 996.25
#2017-05-11|1001.15
#2017-05-12|1003.43
#2017-05-15|1019.06
#2017-05-16|1024.12
#2017-05-17|1031.49
#2017-05-18|1011.49
#2017-05-19|1015.69
#2017-05-22|1015.39
#2017-05-23|1018.24
#2017-05-24|1012.25
#2017-05-25|1023.43
#2017-05-26|1038.11
#2017-05-29|1036.54
#2017-05-30|1036.74
#2017-05-31|1031.50
#2017-06-01|1022.56
#2017-06-02|1021.37
#2017-06-05|1028.81
#2017-06-06|1031.50
#2017-06-07|1040.99
#2017-06-08|1043.46
#2017-06-09|1051.01
#2017-06-12|1043.83
#2017-06-13|1050.04
#2017-06-14|1054.40
#2017-06-15|1040.96
#2017-06-16|1037.30
#2017-06-19|1051.10
#2017-06-20|1053.17
#2017-06-21|1047.40
#2017-06-22|1038.32
#2017-06-23|1038.05
#2017-06-26|1044.98
#2017-06-27|1046.49
#2017-06-28|1048.60
#2017-06-29|1066.02
#2017-06-30|1067.11
#2017-07-03|1079.80
#2017-07-04|1074.00
#2017-07-05|1081.63
#2017-07-06|1082.53
#2017-07-07|1078.27
#2017-07-10|1076.41
#2017-07-11|1078.81
#2017-07-12|1084.17
#2017-07-13|1096.40
#2017-07-14|1100.68
#2017-07-17|1111.69
#2017-07-18|1116.57
#2017-07-19|1138.87
#2017-07-20|1131.66
#2017-07-21|1129.50
#2017-07-24|1128.68
#2017-07-25|1137.62
#2017-07-26|1145.23
#2017-07-27|1148.84
#2017-07-28|1138.63
#2017-07-31|1161.90
#2017-08-01|1173.89
#2017-08-02|1186.42
#2017-08-03|1179.10
#2017-08-04|1191.51
#2017-08-07|1202.56
#2017-08-08|1218.59
#2017-08-09|1222.27
#2017-08-10|1205.84
#2017-08-11|1166.96
#2017-08-14|1188.63
#2017-08-15|1177.63
#2017-08-16|1189.60
#2017-08-17|1194.07
#2017-08-18|1188.78
#2017-08-21|1185.68
#2017-08-22|1199.70
#2017-08-23|1211.72
#2017-08-24|1215.08
#2017-08-25|1216.91
#2017-08-28|1220.53
#2017-08-29|1215.81
#2017-08-30|1243.00
#2017-08-31|1246.42
#2017-09-01|1258.78
#2017-09-04|1248.84
#2017-09-05|1252.62
#2017-09-06|1252.68
#2017-09-07|1257.62
#2017-09-08|1268.54
#2017-09-11|1277.54
#2017-09-12|1286.37
#2017-09-13|1273.12
#2017-09-14|1268.22
#2017-09-15|1264.02
#2017-09-18|1276.87
#2017-09-19|1270.89
#2017-09-20|1288.97
#2017-09-21|1276.69
#2017-09-22|1247.37
#2017-09-25|1216.91
#2017-09-26|1228.63
#2017-09-27|1223.56
#2017-09-28|1220.06
#2017-09-29|1236.56
#2017-10-02|1234.88
#2017-10-03|1248.06
#2017-10-04|1264.91
#2017-10-05|1266.35
#2017-10-06|1286.82
#2017-10-09|1279.67
#2017-10-10|1279.97
#2017-10-11|1270.80
#2017-10-12|1286.94
#2017-10-13|1291.61
#2017-10-16|1315.04
#2017-10-17|1308.38
#2017-10-18|1300.48
#2017-10-19|1280.86
#2017-10-20|1293.26
#2017-10-23|1295.49
#2017-10-24|1296.43
#2017-10-25|1312.20
#2017-10-26|1312.44
#2017-10-27|1303.34
#2017-10-30|1299.51
#2017-10-31|1296.85
#2017-11-01|1307.68
#2017-11-02|1307.88
#2017-11-03|1310.17
#2017-11-06|1308.82
#2017-11-07|1302.47
#2017-11-08|1287.77
#2017-11-09|1299.87
#2017-11-10|1291.89
#2017-11-13|1277.09
#2017-11-14|1277.46
#2017-11-15|1249.61
#2017-11-16|1247.28
#2017-11-17|1249.90
#2017-11-20|1251.31
#2017-11-21|1261.43
#2017-11-22|1268.74
#2017-11-23|1269.18
#2017-11-24|1261.88
#2017-11-27|1257.37
#2017-11-28|1257.16
#2017-11-29|1261.27
#2017-11-30|1245.88
#2017-12-01|1235.48
#2017-12-04|1245.69
#2017-12-05|1241.56
#2017-12-06|1207.09
#2017-12-07|1212.50
#2017-12-08|1228.26
#2017-12-11|1235.15
#2017-12-12|1227.86
#2017-12-13|1223.64
#2017-12-14|1230.56
#2017-12-15|1237.59
#2017-12-18|1256.15
#2017-12-19|1272.80
#2017-12-20|1275.55
#2017-12-21|1297.41
#2017-12-22|1300.79
#2017-12-25|1299.56
#2017-12-26|1305.24
#2017-12-27|1318.82
#2017-12-28|1343.45
#2017-12-29|1340.13
#2018-01-01|1334.94
#2018-01-02|1363.25
#2018-01-03|1374.45
#2018-01-04|1395.38
#2018-01-05|1409.98
#2018-01-08|1439.86
#2018-01-09|1431.87
#2018-01-10|1433.90
#2018-01-11|1432.01
#2018-01-12|1450.10
#2018-01-15|1434.87
#2018-01-16|1431.58
#2018-01-17|1426.33
#2018-01-18|1418.41
#2018-01-19|1434.09
#2018-01-22|1443.35
#2018-01-23|1473.88
#2018-01-24|1471.16
#2018-01-25|1485.93
#2018-01-26|1492.23
#2018-01-29|1513.47
#2018-01-30|1486.66
#2018-01-31|1482.63
#2018-02-01|1472.27
#2018-02-02|1486.00
#2018-02-05|1466.16
#2018-02-06|1397.84
#2018-02-07|1386.48
#2018-02-08|1383.64
#2018-02-09|1358.75
#2018-02-12|1369.68
#2018-02-13|1380.56
#2018-02-14|1396.83
#2018-02-15|1423.09
#2018-02-16|1415.92
#2018-02-19|1405.82
#2018-02-20|1397.93
#2018-02-21|1403.92
#2018-02-22|1407.76
#2018-02-23|1441.62
#2018-02-26|1450.27
#2018-02-27|1422.59
#2018-02-28|1408.54
#2018-03-01|1402.14
#2018-03-02|1375.85
#2018-03-05|1345.90
#2018-03-06|1360.08
#2018-03-07|1326.93
#2018-03-08|1331.47
#2018-03-09|1327.71
#2018-03-12|1357.70
#2018-03-13|1363.62
#2018-03-14|1362.98
#2018-03-15|1350.91
#2018-03-16|1336.24
#2018-03-19|1312.85
#2018-03-20|1317.07
#2018-03-21|1309.84
#2018-03-22|1312.65
#2018-03-23|1272.22
#2018-03-26|1288.07
#2018-03-27|1305.39
#2018-03-28|1275.00
#2018-03-29|1270.89
#2018-03-30|1272.39
#2018-04-02|1280.82
#2018-04-03|1281.00
#2018-04-04|1256.63
#2018-04-05|1279.70
#2018-04-06|1281.92
#2018-04-09|1297.21
#2018-04-10|1329.44
#2018-04-11|1338.19
#2018-04-12|1323.68
#2018-04-13|1323.90
#2018-04-16|1308.14
#2018-04-17|1302.40
#2018-04-18|1304.55
#2018-04-19|1359.59
#2018-04-20|1337.92
#2018-04-23|1329.54
#2018-04-24|1323.96
#2018-04-25|1304.36
#2018-04-26|1289.79
#2018-04-27|1299.78
#2018-04-30|1299.98
#2018-05-01|1299.94
#2018-05-02|1280.10
#2018-05-03|1276.52
#2018-05-04|1265.01
#2018-05-07|1277.11
#2018-05-08|1285.09
#2018-05-09|1283.85
#2018-05-10|1289.46
#2018-05-11|1307.03
#2018-05-14|1318.84
#2018-05-15|1318.51
#2018-05-16|1318.36
#2018-05-17|1310.09
#2018-05-18|1310.09
#2018-05-21|1292.08
#2018-05-22|1298.30
#2018-05-23|1255.44
#2018-05-24|1261.18
#2018-05-25|1274.18
#2018-05-28|1279.34
#2018-05-29|1273.85
#2018-05-30|1262.98
#2018-05-31|1283.99
#2018-06-01|1287.78
#2018-06-04|1304.81
#2018-06-05|1310.01
#2018-06-06|1325.19
#2018-06-07|1336.73
#2018-06-08|1317.61
#2018-06-11|1317.26
#2018-06-12|1317.87
#2018-06-13|1306.95
#2018-06-14|1296.72
#2018-06-15|1279.64
#2018-06-18|1268.62
#2018-06-19|1232.78
#2018-06-20|1245.50
#2018-06-21|1230.68
#2018-06-22|1237.23
#2018-06-25|1212.81
#2018-06-26|1200.56
#2018-06-27|1172.95
#2018-06-28|1170.58
#2018-06-29|1206.91
#2018-07-02|1192.23
#2018-07-03|1180.42
#2018-07-04|1171.78
#2018-07-05|1161.06
#2018-07-06|1162.29
#2018-07-09|1187.09
#2018-07-10|1195.10
#2018-07-11|1173.57
#2018-07-12|1177.19
#2018-07-13|1174.68
#2018-07-16|1157.90
#2018-07-17|1160.92
#2018-07-18|1142.66
#2018-07-19|1133.27
#2018-07-20|1131.74
#2018-07-23|1145.39
#2018-07-24|1185.05
#2018-07-25|1194.97
#2018-07-26|1191.83
#2018-07-27|1210.26
#2018-07-30|1214.61
#2018-07-31|1214.22
#2018-08-01|1206.22
#2018-08-02|1186.56
#2018-08-03|1184.94
#2018-08-06|1185.36
#2018-08-07|1208.79
#2018-08-08|1213.26
#2018-08-09|1226.12
#2018-08-10|1207.27
#2018-08-13|1184.45
#2018-08-14|1176.78
#2018-08-15|1155.78
#2018-08-16|1139.54
#2018-08-17|1147.88
#2018-08-20|1173.92
#2018-08-21|1183.42
#2018-08-22|1189.08
#2018-08-23|1179.30
#2018-08-24|1182.14
#2018-08-27|1196.00
#2018-08-28|1216.76
#2018-08-29|1226.35
#2018-08-30|1224.65
#2018-08-31|1214.45
#2018-09-03|1205.36
#2018-09-04|1198.21
#2018-09-05|1184.90
#2018-09-06|1182.69
#2018-09-07|1194.08
#2018-09-10|1165.54
#2018-09-11|1148.92
#2018-09-12|1153.59
#2018-09-13|1171.85
#2018-09-14|1186.47
#2018-09-17|1172.38
#2018-09-18|1174.08
#2018-09-19|1191.52
#2018-09-20|1198.72
#2018-09-21|1228.78
#2018-09-24|1203.76
#2018-09-25|1201.89
#2018-09-26|1210.82
#2018-09-27|1205.02
#2018-09-28|1184.01
#2018-10-01|1185.94
#2018-10-02|1174.34
#2018-10-03|1186.15
#2018-10-04|1164.82
#2018-10-05|1146.12
#2018-10-08|1117.89
#2018-10-09|1124.75
#2018-10-10|1139.61
#2018-10-11|1091.23
#2018-10-12|1125.03
#2018-10-15|1102.78
#2018-10-16|1112.99
#2018-10-17|1109.14
#2018-10-18|1103.53
#2018-10-19|1110.11
#2018-10-22|1115.30
#2018-10-23|1094.69
#2018-10-24|1091.69
#2018-10-25|1090.60
#2018-10-26|1076.55
#2018-10-29|1070.93
#2018-10-30|1068.09
#2018-10-31|1081.86
#2018-11-01|1089.45
#2018-11-02|1130.75
#2018-11-05|1118.71
#2018-11-06|1125.08
#2018-11-07|1137.26
#2018-11-08|1139.24
#2018-11-09|1120.63
#2018-11-12|1109.87
#2018-11-13|1115.17
#2018-11-14|1115.37
#2018-11-15|1124.63
#2018-11-16|1124.15
#2018-11-19|1131.78
#2018-11-20|1110.26
#2018-11-21|1099.02
#2018-11-22|1088.09
#2018-11-23|1090.39
#2018-11-26|1089.68
#2018-11-27|1072.74
#2018-11-28|1070.87
#2018-11-29|1088.39
#2018-11-30|1084.78
#2018-12-03|1105.99
#2018-12-04|1110.39
#2018-12-05|1086.27
#2018-12-06|1067.79
#2018-12-07|1065.65
#2018-12-10|1054.09
#2018-12-11|1051.70
#2018-12-12|1071.01
#2018-12-13|1084.90
#2018-12-14|1070.19
#2018-12-17|1073.26
#2018-12-18|1076.21
#2018-12-19|1086.03
#2018-12-20|1078.08
#2018-12-21|1067.78
#2018-12-24|1054.26
#2018-12-25|1050.27
#2018-12-26|1050.64
#2018-12-27|1047.60
#2018-12-28|1056.62
#2018-12-31|1066.75
#2019-01-01|1063.26
#2019-01-02|1031.15
#2019-01-03|1017.32
#2019-01-04|1039.50
#2019-01-07|1050.47
#2019-01-08|1052.68
#2019-01-09|1057.65
#2019-01-10|1062.38
#2019-01-11|1066.41
#2019-01-14|1053.29
#2019-01-15|1070.50
#2019-01-16|1065.46
#2019-01-17|1064.86
#2019-01-18|1070.80
#2019-01-21|1071.01
#2019-01-22|1051.54
#2019-01-23|1055.29
#2019-01-24|1061.42
#2019-01-25|1065.27
#2019-01-28|1062.35
#2019-01-29|1060.88
#2019-01-30|1067.35
#2019-01-31|1085.92
#2019-02-01|1075.09
#2019-02-04|1068.00
#2019-02-05|1067.85
#2019-02-06|1079.96
#2019-02-07|1076.69
#2019-02-08|1057.93
#2019-02-11|1052.54
#2019-02-12|1057.95
#2019-02-13|1065.69
#2019-02-14|1059.59
#2019-02-15|1035.44
#2019-02-18|1044.94
#2019-02-19|1048.82
#2019-02-20|1073.51
#2019-02-21|1087.36
#2019-02-22|1096.08
#2019-02-25|1107.02
#2019-02-26|1103.97
#2019-02-27|1096.06
#2019-02-28|1084.33
#2019-03-01|1093.14
#2019-03-04|1098.83
#2019-03-05|1103.72
#2019-03-06|1102.64
#2019-03-07|1094.73
#2019-03-08|1066.93
#2019-03-11|1077.85
#2019-03-12|1086.52
#2019-03-13|1076.93
#2019-03-14|1079.61
#2019-03-15|1086.97
#2019-03-18|1103.68
#2019-03-19|1098.60
#2019-03-20|1098.53
#2019-03-21|1102.25
#2019-03-22|1104.58
#2019-03-25|1073.75
#2019-03-26|1078.77
#2019-03-27|1082.05
#2019-03-28|1078.45
#2019-03-29|1090.96
#2019-04-01|1103.38
#2019-04-02|1100.43
#2019-04-03|1110.72
#2019-04-04|1098.08
#2019-04-05|1107.21
#2019-04-08|1104.45
#2019-04-09|1113.43
#2019-04-10|1107.49
#2019-04-11|1093.81
#2019-04-12|1092.73
#2019-04-15|1096.11
#2019-04-16|1100.38
#2019-04-17|1102.63
#2019-04-18|1091.78
#2019-04-19|1093.72
#2019-04-22|1080.76
#2019-04-23|1074.99
#2019-04-24|1075.89
#2019-04-25|1057.98
#2019-04-26|1068.33
#2019-04-29|1070.84
#2019-04-30|1074.66
#2019-05-01|1074.67
#2019-05-02|1068.52
#2019-05-03|1069.69
#2019-05-06|1047.76
#2019-05-07|1043.56
#2019-05-08|1030.03
#2019-05-09|1011.71
#2019-05-10|1004.56
#2019-05-13| 984.65
#2019-05-14| 977.45
#2019-05-15| 969.66
#2019-05-16| 973.18
#2019-05-17| 961.25
#2019-05-20| 977.64
#2019-05-21| 980.66
#2019-05-22| 978.32
#2019-05-23| 965.55
#2019-05-24| 980.46
#2019-05-27| 990.41
#2019-05-28| 998.31
#2019-05-29| 988.16
#2019-05-30| 985.79
#2019-05-31| 989.69
#2019-06-03| 997.65
#2019-06-04| 996.01
#2019-06-05| 996.08
#2019-06-06| 988.26
#2019-06-07| 987.05
#2019-06-10| 997.18
#2019-06-11|1007.43
#2019-06-12|1005.27
#2019-06-13|1001.65
#2019-06-14| 995.75
#2019-06-17| 979.37
#2019-06-18| 989.89
#2019-06-19|1007.85
#2019-06-20|1032.95
#2019-06-21|1034.63
#2019-06-24|1030.28
#2019-06-25|1041.47
#2019-06-26|1052.85
#2019-06-27|1057.73
#2019-06-28|1053.51
#2019-07-01|1058.64
#2019-07-02|1058.80
#2019-07-03|1056.96
#2019-07-04|1052.27
#2019-07-05|1037.34
#2019-07-08|1027.90
#2019-07-09|1027.13
#2019-07-10|1023.40
#2019-07-11|1034.92
#2019-07-12|1030.71
#2019-07-15|1033.26
#2019-07-16|1036.93
#2019-07-17|1035.58
#2019-07-18|1030.00
#2019-07-19|1031.12
#2019-07-22|1035.49
#2019-07-23|1034.50
#2019-07-24|1024.42
#2019-07-25|1025.57
#2019-07-26|1016.82
#2019-07-29|1001.41
#2019-07-30| 990.46
#2019-07-31| 994.12
#2019-08-01| 971.75
#2019-08-02| 952.12
#2019-08-05| 923.66
#2019-08-06| 919.81
#2019-08-07| 910.22
#2019-08-08| 922.06
#2019-08-09| 914.41
#2019-08-12| 913.72
#2019-08-13| 897.11
#2019-08-14| 908.94
#2019-08-15| 913.63
#2019-08-16| 918.89
#2019-08-19| 918.91
#2019-08-20| 911.36
#2019-08-21| 905.10
#2019-08-22| 892.04
#2019-08-23| 906.38
#2019-08-26| 887.84
#2019-08-27| 893.76
#2019-08-28| 888.23
#2019-08-29| 894.10
#2019-08-30| 912.92
#2019-09-02| 917.86
#2019-09-03| 899.57
#2019-09-04| 913.29
#2019-09-05| 924.01
#2019-09-06| 935.94
#2019-09-09| 942.07
#2019-09-10| 942.20
#2019-09-11| 963.82
#2019-09-12| 961.94
#2019-09-13| 969.46
#2019-09-16| 963.78
#2019-09-17| 948.88
#2019-09-18| 953.09
#2019-09-19| 940.45
#2019-09-20| 966.80
#2019-09-23| 963.40
#2019-09-24| 952.45
#2019-09-25| 941.79
#2019-09-26| 950.92
#2019-09-27| 938.61
#2019-09-30| 931.65
#2019-10-01| 924.67
#2019-10-02| 917.79
#2019-10-03| 909.14
#2019-10-04| 905.26
#2019-10-07| 901.92
#2019-10-08| 905.62
#2019-10-09| 912.48
#2019-10-10| 907.45
#2019-10-11| 917.14
#2019-10-14| 927.22
#2019-10-15| 936.07
#2019-10-16| 926.98
#2019-10-17| 934.40
#2019-10-18| 934.86
#2019-10-21| 935.44
#2019-10-22| 935.24
#2019-10-23| 931.08
#2019-10-24| 936.78
#2019-10-25| 933.18
#2019-10-28| 935.59
#2019-10-29| 956.08
#2019-10-30| 957.27
#2019-10-31| 950.63
#2019-11-01| 963.57
#2019-11-04| 982.05
#2019-11-05| 990.88
#2019-11-06| 991.97
#2019-11-07|1000.55
#2019-11-08| 997.50
#2019-11-11| 987.15
#2019-11-12| 987.23
#2019-11-13| 964.40
#2019-11-14| 952.99
#2019-11-15| 952.85
#2019-11-18| 963.71
#2019-11-19| 963.02
#2019-11-20| 958.51
#2019-11-21| 946.48
#2019-11-22| 953.72
#2019-11-25| 975.84
#2019-11-26| 973.28
#2019-11-27| 976.34
#2019-11-28| 976.10
#2019-11-29| 961.32
#2019-12-02| 971.44
#2019-12-03| 961.54
#2019-12-04| 966.32
#2019-12-05| 963.43
#2019-12-06| 967.66
#2019-12-09| 973.53
#2019-12-10| 972.24
#2019-12-11| 975.05
#2019-12-12| 986.42
#2019-12-13|1006.10
#2019-12-16|1000.18
#2019-12-17|1018.36
#2019-12-18|1023.85
#2019-12-19|1020.51
#2019-12-20|1017.15
#2019-12-23|1021.69
#2019-12-24|1022.50
#2019-12-25|1021.78
#2019-12-26|1025.43
#2019-12-27|1039.69
#2019-12-30|1049.33
#2019-12-31|1044.08
#2020-01-01|1042.81
#2020-01-02|1059.96
#2020-01-03|1060.87
#2020-01-06|1041.09
#2020-01-07|1047.38
#2020-01-08|1040.16
#2020-01-09|1058.78
#2020-01-10|1062.86
#2020-01-13|1070.30
#2020-01-14|1075.26
#2020-01-15|1071.67
#2020-01-16|1065.70
#2020-01-17|1067.46
#2020-01-20|1054.62
#2020-01-21|1037.28
#2020-01-22|1035.08
#2020-01-23|1028.00
#2020-01-24|1031.99
#2020-01-27|1010.35
#2020-01-28| 999.16
#2020-01-29| 989.93
#2020-01-30| 964.31
#2020-01-31| 950.23
#2020-02-03| 938.81
#2020-02-04| 962.63
#2020-02-05| 980.58
#2020-02-06| 994.75
#2020-02-07| 990.81
#2020-02-10| 980.34
#2020-02-11| 989.17
#2020-02-12| 993.65
#2020-02-13| 990.27
#2020-02-14| 989.67
#2020-02-17| 990.11
#2020-02-18| 979.68
#2020-02-19| 982.02
#2020-02-20| 983.40
#2020-02-21| 972.43
#2020-02-24| 933.01
#2020-02-25| 931.41
#2020-02-26| 918.92
#2020-02-27| 914.99
#2020-02-28| 871.90
#2020-03-02| 868.82
#2020-03-03| 890.76
#2020-03-04| 895.34
#2020-03-05| 897.60
#2020-03-06| 870.85
#2020-03-09| 811.35
#2020-03-10| 819.32
#2020-03-11| 806.44
#2020-03-12| 751.63
#2020-03-13| 749.01
#2020-03-16| 699.91
#2020-03-17| 683.57
#2020-03-18| 655.33
#2020-03-19| 632.22
#2020-03-20| 677.79
#2020-03-23| 621.20
#2020-03-24| 637.17
#2020-03-25| 661.78
#2020-03-26| 669.90
#2020-03-27| 674.39
#2020-03-30| 658.45
#2020-03-31| 674.53
#2020-04-01| 656.70
#2020-04-02| 660.75
#2020-04-03| 654.89
#2020-04-06| 665.29
#2020-04-07| 699.50
#2020-04-08| 695.06
#2020-04-09| 711.14
#2020-04-10| 712.43
#2020-04-13| 714.96
#2020-04-14| 728.33
#2020-04-15| 728.04
#2020-04-16| 725.16
#2020-04-17| 737.35
#2020-04-20| 725.68
#2020-04-21| 700.22
#2020-04-22| 700.43
#2020-04-23| 706.66
#2020-04-24| 697.15
#2020-04-27| 706.65
#2020-04-28| 709.06
#2020-04-29| 723.37
#2020-04-30| 750.96
#2020-05-01| 750.95
#2020-05-04| 708.23
#2020-05-05| 714.94
#2020-05-06| 720.39
#2020-05-07| 720.22
#2020-05-08| 725.11
#2020-05-11| 732.58
#2020-05-12| 729.72
#2020-05-13| 735.61
#2020-05-14| 719.48
#2020-05-15| 723.75
#2020-05-18| 722.88
#2020-05-19| 736.51
#2020-05-20| 742.03
#2020-05-21| 742.05
#2020-05-22| 719.96
#2020-05-25| 720.98
#2020-05-26| 736.54
#2020-05-27| 744.78
#2020-05-28| 752.12
#2020-05-29| 755.26
#2020-06-01| 773.03
#2020-06-02| 787.19
#2020-06-03| 800.21
#2020-06-04| 805.40
#2020-06-05| 820.46
#2020-06-08| 824.13
#2020-06-09| 826.21
#2020-06-10| 819.82
#2020-06-11| 804.61
#2020-06-12| 800.84
#2020-06-15| 782.71
#2020-06-16| 803.21
#2020-06-17| 804.60
#2020-06-18| 810.98
#2020-06-19| 811.21
#2020-06-22| 810.52
#2020-06-23| 817.66
#2020-06-24| 812.23
#2020-06-25| 809.79
#2020-06-26| 808.00
#2020-06-29| 803.59
#2020-06-30| 809.23
#2020-07-01| 812.34
#2020-07-02| 830.18
#2020-07-03| 835.67
#2020-07-06| 865.51
#2020-07-07| 857.81
#2020-07-08| 875.16
#2020-07-09| 890.66
#2020-07-10| 875.79
#2020-07-13| 888.06
#2020-07-14| 871.02
#2020-07-15| 874.37
#2020-07-16| 868.93
#2020-07-17| 878.47
#2020-07-20| 883.80
#2020-07-21| 888.82
#2020-07-22| 885.72
#2020-07-23| 888.42
#2020-07-24| 871.18
#2020-07-27| 877.90
#2020-07-28| 877.83
#2020-07-29| 884.84
#2020-07-30| 876.04
#2020-07-31| 882.92
#2020-08-03| 877.45
#2020-08-04| 894.72
#2020-08-05| 917.18
#2020-08-06| 933.66
#2020-08-07| 933.00
#2020-08-10| 937.27
#2020-08-11| 939.41
#2020-08-12| 936.22
#2020-08-13| 941.53
#2020-08-14| 942.12
#2020-08-17| 958.68
#2020-08-18| 969.95
#2020-08-19| 970.95
#2020-08-20| 965.34
#2020-08-21| 963.82
#2020-08-24| 971.92
#2020-08-25| 982.04
#2020-08-26| 978.14
#2020-08-27| 981.79
#2020-08-28| 979.31
#2020-08-31| 967.70
#2020-09-01| 998.87
#2020-09-02|1006.05
#2020-09-03|1001.86
#2020-09-04| 990.35
#2020-09-07| 999.11
#2020-09-08| 986.53
#2020-09-09| 983.13
#2020-09-10| 978.57
#2020-09-11| 984.10
#2020-09-14| 990.42
#2020-09-15| 990.37
#2020-09-16| 997.63
#2020-09-17| 988.76
#2020-09-18|1000.52
#2020-09-21| 978.25
#2020-09-22| 960.58
#2020-09-23| 953.25
#2020-09-24| 915.93
#2020-09-25| 936.51
#2020-09-28| 950.24
#2020-09-29| 961.03
#2020-09-30| 955.30
#2020-10-01| 961.88
#2020-10-02| 961.22
#2020-10-05| 972.32
#2020-10-06| 982.30
#2020-10-07| 971.11
#2020-10-08| 977.53
#2020-10-09| 978.12
#2020-10-12| 968.75
#2020-10-13| 973.77
#2020-10-14| 977.92
#2020-10-15| 970.81
#2020-10-16| 987.83
#2020-10-19| 992.43
#2020-10-20|1001.21
#2020-10-21|1016.16
#2020-10-22|1021.82
#2020-10-23|1015.36
#2020-10-26|1001.04
#2020-10-27|1003.29
#2020-10-28| 997.97
#2020-10-29| 989.82
#2020-10-30| 989.64
#2020-11-02|1000.94
#2020-11-03|1016.13
#2020-11-04|1011.35
#2020-11-05|1035.45
#2020-11-06|1057.00
#2020-11-09|1076.81
#2020-11-10|1072.27
#2020-11-11|1092.60
#2020-11-12|1093.77
#2020-11-13|1104.01
#2020-11-16|1120.29
#2020-11-17|1133.59
#2020-11-18|1146.37
#2020-11-19|1135.82
#2020-11-20|1147.59
#2020-11-23|1168.77
#2020-11-24|1164.57
#2020-11-25|1155.15
#2020-11-26|1189.82
#2020-11-27|1190.64
#2020-11-30|1183.42
#2020-12-01|1205.38
#2020-12-02|1218.57
#2020-12-03|1225.19
#2020-12-04|1244.12
#2020-12-07|1240.03
#2020-12-08|1241.40
#2020-12-09|1243.02
#2020-12-10|1245.05
#2020-12-11|1246.01
#2020-12-14|1255.65
#2020-12-15|1255.33
#2020-12-16|1273.50
#2020-12-17|1278.96
#2020-12-18|1288.24
#2020-12-21|1282.46
#2020-12-22|1264.06
#2020-12-23|1278.09
#2020-12-24|1290.45
#2020-12-25|1290.11
#2020-12-28|1318.85
#2020-12-29|1310.73
#2020-12-30|1330.62
#2020-12-31|1334.64
#2021-01-01|1334.45
#2021-01-04|1386.49
#2021-01-05|1391.06
#2021-01-06|1399.08
#2021-01-07|1431.57
#2021-01-08|1425.38
#2021-01-11|1394.12
#2021-01-12|1388.70
#2021-01-13|1400.45
#2021-01-14|1395.75
#2021-01-15|1387.05
#2021-01-18|1350.95
#2021-01-19|1365.44
#2021-01-20|1381.05
#2021-01-21|1379.69
#2021-01-22|1344.02
#2021-01-25|1358.67
#2021-01-26|1348.52
#2021-01-27|1325.41
#2021-01-28|1298.24
#2021-01-29|1283.12
#2021-02-01|1345.91
#2021-02-02|1364.73
#2021-02-03|1364.74
#2021-02-04|1363.20
#2021-02-05|1366.32
#2021-02-08|1408.23
#2021-02-09|1425.34
#2021-02-10|1443.55
#2021-02-11|1453.88
#2021-02-12|1445.47
#2021-02-15|1447.28
#2021-02-16|1506.19
#2021-02-17|1518.07
#2021-02-18|1523.36
#2021-02-19|1523.82
#2021-02-22|1561.51
#2021-02-23|1583.83
#2021-02-24|1543.40
#2021-02-25|1593.44
#2021-02-26|1515.68
#2021-03-01|1533.16
#2021-03-02|1520.87
#2021-03-03|1591.56
#2021-03-04|1533.38
#2021-03-05|1501.87
#2021-03-08|1493.64
#2021-03-09|1495.90
#2021-03-10|1523.58
#2021-03-11|1558.60
#2021-03-12|1547.13
#2021-03-15|1556.21
#2021-03-16|1549.25
#2021-03-17|1537.30
#2021-03-18|1543.32
#2021-03-19|1532.03
#2021-03-22|1541.15
#2021-03-23|1507.20
#2021-03-24|1462.99
#2021-03-25|1475.43
#2021-03-26|1510.33
#2021-03-29|1513.46
#2021-03-30|1528.21
#2021-03-31|1514.62
#2021-04-01|1562.36
#2021-04-02|1562.36
#2021-04-05|1564.35
#2021-04-06|1579.32
#2021-04-07|1604.23
#2021-04-08|1662.45
#2021-04-09|1642.91
#2021-04-12|1601.98
#2021-04-13|1626.62
#2021-04-14|1675.79
#2021-04-15|1704.55
#2021-04-16|1742.83
#2021-04-19|1780.87
#2021-04-20|1780.82
#2021-04-21|1764.93
#2021-04-22|1790.69
#2021-04-23|1782.09
#2021-04-26|1825.12
#2021-04-27|1841.12
#2021-04-28|1822.53
#2021-04-29|1898.17
#2021-04-30|1877.61
#2021-05-03|1866.47
#2021-05-04|1880.93
#2021-05-05|1921.69
#2021-05-06|1970.20
#2021-05-07|2017.34
#2021-05-10|2122.20
#2021-05-11|2047.31
#2021-05-12|1978.36
#2021-05-13|1923.09
#2021-05-14|1892.36
#2021-05-17|1868.90
#2021-05-18|1934.33
#2021-05-19|1948.77
#2021-05-20|1867.11
#2021-05-21|1882.02
#2021-05-24|1858.08
#2021-05-25|1875.54
#2021-05-26|1869.65
#2021-05-27|1873.77
#2021-05-28|1909.70
#2021-05-31|1944.84
#2021-06-01|1929.81
#2021-06-02|1960.81
#2021-06-03|1957.36
#2021-06-04|1925.97
#2021-06-07|1929.96
#2021-06-08|1905.68
#2021-06-09|1886.71
#2021-06-10|1890.80
#2021-06-11|1921.77
#2021-06-14|1919.61
#2021-06-15|1900.42
#2021-06-16|1843.62
#2021-06-17|1824.67
#2021-06-18|1795.71
#2021-06-21|1776.08
#2021-06-22|1805.88
#2021-06-23|1801.69
#2021-06-24|1808.96
#2021-06-25|1857.32
#2021-06-28|1867.52
#2021-06-29|1854.32
#2021-06-30|1875.35
#2021-07-01|1868.43
#2021-07-02|1850.62
#2021-07-05|1901.13
#2021-07-06|1908.45
#2021-07-07|1917.18
#2021-07-08|1879.82
#2021-07-09|1905.72
#2021-07-12|1913.21
#2021-07-13|1902.09
#2021-07-14|1884.89
#2021-07-15|1917.71
#2021-07-16|1921.63
#2021-07-19|1903.34
#2021-07-20|1858.14
#2021-07-21|1867.65
#2021-07-22|1918.47
#2021-07-23|1925.69
#2021-07-26|1917.44
#2021-07-27|1921.84
#2021-07-28|1920.12
#2021-07-29|2008.68
#2021-07-30|1994.39
#2021-08-02|2024.27
#2021-08-03|2000.25
#2021-08-04|2016.35
#2021-08-05|2003.31
#2021-08-06|2004.01
#2021-08-09|1993.64
#2021-08-10|1959.20
#2021-08-11|1997.28
#2021-08-12|2028.51
#2021-08-13|2043.14
#2021-08-16|2032.99
#2021-08-17|1980.52
#2021-08-18|1983.91
#2021-08-19|1929.17
#2021-08-20|1851.21
#2021-08-23|1882.66
#2021-08-24|1921.92
#2021-08-25|1934.01
#2021-08-26|1925.57
#2021-08-27|1952.20
#2021-08-30|2017.56
#2021-08-31|2053.11
#2021-09-01|2013.63
#2021-09-02|2015.60
#2021-09-03|2031.81
#2021-09-06|2053.09
#2021-09-07|2046.48
#2021-09-08|2025.11
#2021-09-09|2062.79
#2021-09-10|2095.65
#2021-09-13|2122.29
#2021-09-14|2094.52
#2021-09-15|2099.31
#2021-09-16|2054.46
#2021-09-17|2019.42
#2021-09-20|1940.26
#2021-09-21|1960.89
#2021-09-22|1944.85
#2021-09-23|1956.47
#2021-09-24|1923.69
#2021-09-27|1905.59
#2021-09-28|1914.90
#2021-09-29|1908.45
#2021-09-30|1920.68
#2021-10-01|1907.06
#2021-10-04|1907.34
#2021-10-05|1926.55
#2021-10-06|1881.85
#2021-10-07|1894.93
#2021-10-08|1876.59
#2021-10-11|1894.83
#2021-10-12|1896.09
#2021-10-13|1902.78
#2021-10-14|1927.88
#2021-10-15|1957.07
#2021-10-18|2014.72
#2021-10-19|2002.89
#2021-10-20|1986.77
#2021-10-21|1966.75
#2021-10-22|1924.11
#2021-10-25|1933.14
#2021-10-26|1963.85
#2021-10-27|1937.25
#2021-10-28|1887.00
#2021-10-29|1894.59
#2021-11-01|1895.86
#2021-11-02|1874.80
#2021-11-03|1890.80
#2021-11-04|1886.37
#2021-11-05|1874.61
#2021-11-08|1921.87
#2021-11-09|1916.52
#2021-11-10|1891.25
#2021-11-11|1905.40
#2021-11-12|1908.62
#2021-11-15|1881.63
#2021-11-16|1872.16
#2021-11-17|1872.32
#2021-11-18|1856.37
#2021-11-19|1860.96
#2021-11-22|1870.64
#2021-11-23|1888.49
#2021-11-24|1889.99
#2021-11-25|1894.65
#2021-11-26|1823.38
#2021-11-29|1805.32
#2021-11-30|1791.00
#2021-12-01|1810.29
#2021-12-02|1816.11
#2021-12-03|1819.85
#2021-12-06|1800.79
#2021-12-07|1844.23
#2021-12-08|1864.07
#2021-12-09|1876.69
#2021-12-10|1863.52
#2021-12-13|1865.86
#2021-12-14|1837.77
#2021-12-15|1818.26
#2021-12-16|1829.99
#2021-12-17|1839.65
#2021-12-20|1795.27
#2021-12-21|1821.11
#2021-12-22|1837.85
#2021-12-23|1858.98
#2021-12-24|1855.79
#2021-12-27|1858.13
#2021-12-28|1869.53
#2021-12-29|1858.89
#2021-12-30|1848.02
#2021-12-31|1869.60
#2022-01-03|1885.82
#2022-01-04|1865.42
#2022-01-05|1872.64
#2022-01-06|1860.73
#2022-01-07|1862.04
#2022-01-10|1876.81
#2022-01-11|1860.64
#2022-01-12|1892.08
#2022-01-13|1939.62
#2022-01-14|1918.42
#2022-01-17|1909.74
#2022-01-18|1888.30
#2022-01-19|1881.88
#2022-01-20|1907.14
#2022-01-21|1902.28
#2022-01-24|1850.62
#2022-01-25|1840.79
#2022-01-26|1852.06
#2022-01-27|1833.73
#2022-01-28|1820.31
#2022-01-31|1824.13
#2022-02-01|1856.50
#2022-02-02|1862.49
#2022-02-03|1857.58
#2022-02-04|1885.55
#2022-02-07|1899.55
#2022-02-08|1912.99
#2022-02-09|1955.99
#2022-02-10|1997.67
#2022-02-11|1988.41
#2022-02-14|1949.74
#2022-02-15|1955.64
#2022-02-16|1970.95
#2022-02-17|1987.72
#2022-02-18|1993.05
#2022-02-21|1988.02
#2022-02-22|1973.08
#2022-02-23|1971.44
#2022-02-24|1904.08
#2022-02-25|1950.53
#2022-02-28|2000.79
#2022-03-01|2011.65
#2022-03-02|2062.55
#2022-03-03|2084.35
#2022-03-04|2048.77
#2022-03-07|2065.81
#2022-03-08|1987.88
#2022-03-09|1981.51
#2022-03-10|1996.87
#2022-03-11|1990.05
#2022-03-14|1945.45
#2022-03-15|1858.55
#2022-03-16|1916.16
#2022-03-17|1981.58
#2022-03-18|1994.97
#2022-03-21|2005.53
#2022-03-22|2026.44
#2022-03-23|2052.07
#2022-03-24|2079.04
#2022-03-25|2082.03
#2022-03-28|2073.18
#2022-03-29|2073.69
#2022-03-30|2045.32
#2022-03-31|2036.42
#2022-04-01|2051.40
#2022-04-04|2084.03
#2022-04-05|2090.44
#2022-04-06|2087.64
#2022-04-07|2061.78
#2022-04-08|2108.84
#2022-04-11|2084.30
#2022-04-12|2053.01
#2022-04-13|2088.27
#2022-04-14|2098.80
#2022-04-15|2095.35
#2022-04-18|2088.42
#2022-04-19|2067.19
#2022-04-20|2042.04
#2022-04-21|2021.65
#2022-04-22|1990.01
#2022-04-25|1905.34
#2022-04-26|1896.66
#2022-04-27|1906.92
#2022-04-28|1918.29
#2022-04-29|1927.94
#2022-05-02|1933.94
#2022-05-03|1920.55
#2022-05-04|1896.64
#2022-05-05|1905.70
#2022-05-06|1838.19
#2022-05-09|1791.72
#2022-05-10|1730.14
#2022-05-11|1742.62
#2022-05-12|1676.90
#2022-05-13|1667.69
#2022-05-16|1668.27
#2022-05-17|1748.17
#2022-05-18|1752.50
#2022-05-19|1704.21
#2022-05-20|1754.03
#2022-05-23|1697.30
#2022-05-24|1690.32
#2022-05-25|1683.16
#2022-05-26|1709.73
#2022-05-27|1720.58
#2022-05-30|1737.29
#2022-05-31|1757.91
#2022-06-01|1742.15
#2022-06-02|1735.59
#2022-06-03|1724.21
#2022-06-06|1761.93
#2022-06-07|1742.36
#2022-06-08|1753.91
#2022-06-09|1731.18
#2022-06-10|1713.27
#2022-06-13|1665.16
#2022-06-14|1656.33
#2022-06-15|1647.10
#2022-06-16|1607.83
#2022-06-17|1595.30
#2022-06-20|1555.90
#2022-06-21|1589.35
#2022-06-22|1533.76
#2022-06-23|1514.54
#2022-06-24|1520.42
#2022-06-27|1546.18
#2022-06-28|1555.40
#2022-06-29|1527.13
#2022-06-30|1508.14
#2022-07-01|1504.59
#2022-07-04|1489.82
#2022-07-05|1502.98
#2022-07-06|1478.16
#2022-07-07|1502.09
#2022-07-08|1505.98
#2022-07-11|1500.33
#2022-07-12|1476.84
#2022-07-13|1481.13
#2022-07-14|1477.66
#2022-07-15|1446.28
#2022-07-18|1500.77
#2022-07-19|1509.73
#2022-07-20|1525.22
#2022-07-21|1523.77
#2022-07-22|1532.83
#2022-07-25|1545.12
#2022-07-26|1548.40
#2022-07-27|1546.82
#2022-07-28|1573.75
#2022-07-29|1602.65
#2022-08-01|1624.48
#2022-08-02|1608.95
#2022-08-03|1600.41
#2022-08-04|1604.50
#2022-08-05|1619.95
#2022-08-08|1617.76
#2022-08-09|1624.42
#2022-08-10|1628.02
#2022-08-11|1659.13
#2022-08-12|1682.59
#2022-08-15|1679.26
#2022-08-16|1669.47
#2022-08-17|1674.52
#2022-08-18|1667.73
#2022-08-19|1655.30
#2022-08-22|1628.89
#2022-08-23|1639.35
#2022-08-24|1633.27
#2022-08-25|1650.65
#2022-08-26|1664.65
#2022-08-29|1628.00
#2022-08-30|1653.43
#2022-08-31|1649.45
#2022-09-01|1608.14
#2022-09-02|1587.81
#2022-09-05|1609.25
#2022-09-06|1627.50
#2022-09-07|1621.37
#2022-09-08|1628.00
#2022-09-09|1642.68
#2022-09-12|1660.33
#2022-09-13|1675.11
#2022-09-14|1664.63
#2022-09-15|1653.90
#2022-09-16|1617.49
#2022-09-19|1595.70
#2022-09-20|1606.24
#2022-09-21|1583.94
#2022-09-22|1567.72
#2022-09-23|1543.82
#2022-09-26|1473.83
#2022-09-27|1470.96
#2022-09-28|1420.02
#2022-09-29|1436.88
#2022-09-30|1461.16
#2022-10-03|1444.16
#2022-10-04|1482.64
#2022-10-05|1510.44
#2022-10-06|1536.26
#2022-10-07|1515.33
#2022-10-10|1499.34
#2022-10-11|1465.83
#2022-10-12|1476.51
#2022-10-13|1460.14
#2022-10-14|1461.08
#2022-10-17|1450.37
#2022-10-18|1460.46
#2022-10-19|1452.18
#2022-10-20|1468.40
#2022-10-21|1454.73
#2022-10-24|1448.22
#2022-10-25|1455.30
#2022-10-26|1463.88
#2022-10-27|1501.15
#2022-10-28|1479.10
#2022-10-31|1466.37
#2022-11-01|1491.84
#2022-11-02|1508.67
#2022-11-03|1489.54
#2022-11-04|1534.34
#2022-11-07|1578.86
#2022-11-08|1583.90
#2022-11-09|1593.75
#2022-11-10|1572.36
#2022-11-11|1653.27
#2022-11-14|1676.82
#2022-11-15|1689.45
#2022-11-16|1665.70
#2022-11-17|1639.68
#2022-11-18|1632.24
#2022-11-21|1617.83
#2022-11-22|1623.74
#2022-11-23|1633.16
#2022-11-24|1656.23
#2022-11-25|1657.07
#2022-11-28|1627.54
#2022-11-29|1656.47
#2022-11-30|1690.40
#2022-12-01|1727.42
#2022-12-02|1725.48
#2022-12-05|1761.71
#2022-12-06|1731.86
#2022-12-07|1705.68
#2022-12-08|1722.70
#2022-12-09|1732.12
#2022-12-12|1715.25
#2022-12-13|1707.44
#2022-12-14|1734.18
#2022-12-15|1719.68
#2022-12-16|1709.67
#2022-12-19|1698.98
#2022-12-20|1673.81
#2022-12-21|1686.64
#2022-12-22|1695.31
#2022-12-23|1659.10
#2022-12-26|1670.49
#2022-12-27|1705.86
#2022-12-28|1711.24
#2022-12-29|1704.07
#2022-12-30|1713.55
#2023-01-02|1735.59
#2023-01-03|1749.27
#2023-01-04|1720.54
#2023-01-05|1735.25
#2023-01-06|1726.92
#2023-01-09|1786.34
#2023-01-10|1793.15
#2023-01-11|1804.38
#2023-01-12|1815.43
#2023-01-13|1835.07
#2023-01-16|1836.41
#2023-01-17|1836.62
#2023-01-18|1861.42
#2023-01-19|1865.20
#2023-01-20|1874.95
#2023-01-23|1870.23
#2023-01-24|1861.68
#2023-01-25|1862.32
#2023-01-26|1874.98
#2023-01-27|1868.08
#2023-01-30|1856.09
#2023-01-31|1857.49
#2023-02-01|1883.75
#2023-02-02|1877.07
#2023-02-03|1864.08
#2023-02-06|1809.59
#2023-02-07|1796.88
#2023-02-08|1810.38
#2023-02-09|1805.51
#2023-02-10|1781.97
#2023-02-13|1774.73
#2023-02-14|1789.80
#2023-02-15|1778.87
#2023-02-16|1779.49
#2023-02-17|1773.66
#2023-02-20|1787.16
#2023-02-21|1795.46
#2023-02-22|1770.65
#2023-02-23|1771.59
#2023-02-24|1733.33
#2023-02-27|1712.33
#2023-02-28|1696.65
#2023-03-01|1719.36
#2023-03-02|1719.86
#2023-03-03|1729.95
#2023-03-06|1729.36
#2023-03-07|1726.87
#2023-03-08|1707.56
#2023-03-09|1694.38
#2023-03-10|1677.73
#2023-03-13|1695.65
#2023-03-14|1681.00
#2023-03-15|1684.74
#2023-03-16|1637.87
#2023-03-17|1672.34
#2023-03-20|1666.86
#2023-03-21|1673.97
#2023-03-22|1673.64
#2023-03-23|1699.00
#2023-03-24|1684.71
#2023-03-27|1676.86
#2023-03-28|1690.81
#2023-03-29|1708.44
#2023-03-30|1714.76
#2023-03-31|1722.32
#2023-04-03|1711.50
#2023-04-04|1715.61
#2023-04-05|1720.05
#2023-04-06|1727.05
#2023-04-07|1727.07
#2023-04-10|1730.75
#2023-04-11|1769.59
#2023-04-12|1780.42
#2023-04-13|1788.25
#2023-04-14|1814.34
#2023-04-17|1809.72
#2023-04-18|1803.53
#2023-04-19|1806.31
#2023-04-20|1794.67
#2023-04-21|1769.22
#2023-04-24|1768.76
#2023-04-25|1753.12
#2023-04-26|1749.15
#2023-04-27|1756.40
#2023-04-28|1761.49
#2023-05-01|1761.49
#2023-05-02|1778.82
#2023-05-03|1776.52
#2023-05-04|1787.69
#2023-05-05|1770.96
#2023-05-08|1778.83
#2023-05-09|1756.24
#2023-05-10|1748.84
#2023-05-11|1718.71
#2023-05-12|1669.72
#2023-05-15|1677.82
#2023-05-16|1681.43
#2023-05-17|1664.73
#2023-05-18|1663.24
#2023-05-19|1657.37
#2023-05-22|1661.32
#2023-05-23|1652.31
#2023-05-24|1646.64
#2023-05-25|1625.90
#2023-05-26|1634.74
#2023-05-29|1646.44
#2023-05-30|1636.99
#2023-05-31|1621.44
#2023-06-01|1629.68
#2023-06-02|1673.62
#2023-06-05|1673.00
#2023-06-06|1680.29
#2023-06-07|1692.87
#2023-06-08|1691.95
#2023-06-09|1692.85
#2023-06-12|1689.84
#2023-06-13|1696.23
#2023-06-14|1719.80
#2023-06-15|1729.35
#2023-06-16|1753.50
#2023-06-19|1737.82
#2023-06-20|1722.03
#2023-06-21|1712.59
#2023-06-22|1711.48
#2023-06-23|1698.47
#2023-06-26|1700.25
#2023-06-27|1715.28
#2023-06-28|1719.63
#2023-06-29|1709.28
#2023-06-30|1707.97
#2023-07-03|1739.65
#2023-07-04|1742.43
#2023-07-05|1742.41
#2023-07-06|1719.48
#2023-07-07|1702.81
#2023-07-10|1721.51
#2023-07-11|1732.32
#2023-07-12|1742.06
#2023-07-13|1767.96
#2023-07-14|1789.43
#2023-07-17|1782.98
#2023-07-18|1771.25
#2023-07-19|1769.72
#2023-07-20|1787.03
#2023-07-21|1769.81
#2023-07-24|1753.34
#2023-07-25|1801.52
#2023-07-26|1817.11
#2023-07-27|1811.81
#2023-07-28|1805.10
#2023-07-31|1828.57
#2023-08-01|1832.89
#2023-08-02|1795.60
#2023-08-03|1781.82
#2023-08-04|1790.08
#2023-08-07|1791.16
#2023-08-08|1784.49
#2023-08-09|1790.24
#2023-08-10|1786.96
#2023-08-11|1768.48
#2023-08-14|1736.29
#2023-08-15|1724.68
#2023-08-16|1705.16
#2023-08-17|1696.55
#2023-08-18|1685.64
#2023-08-21|1688.61
#2023-08-22|1703.28
#2023-08-23|1705.68
#2023-08-24|1713.74
#2023-08-25|1697.93
#2023-08-28|1694.50
#2023-08-29|1712.78
#2023-08-30|1729.81
#2023-08-31|1726.10
#2023-09-01|1753.24
#2023-09-04|1809.85
#2023-09-05|1799.45
#2023-09-06|1783.77
#2023-09-07|1770.46
#2023-09-08|1767.15
#2023-09-11|1780.68
#2023-09-12|1764.30
#2023-09-13|1764.59
#2023-09-14|1787.15
#2023-09-15|1798.05
#2023-09-18|1781.02
#2023-09-19|1787.52
#2023-09-20|1772.22
#2023-09-21|1748.72
#2023-09-22|1749.03
#2023-09-25|1738.95
#2023-09-26|1726.24
#2023-09-27|1709.76
#2023-09-28|1693.06
#2023-09-29|1714.71
#2023-10-02|1715.69
#2023-10-03|1681.88
#2023-10-04|1651.77
#2023-10-05|1651.30
#2023-10-06|1662.24
#2023-10-09|1664.90
#2023-10-10|1683.30
#2023-10-11|1690.52
#2023-10-12|1700.83
#2023-10-13|1686.57
#2023-10-16|1690.05
#2023-10-17|1693.66
#2023-10-18|1687.13
#2023-10-19|1668.98
#2023-10-20|1651.38
#2023-10-23|1623.12
#2023-10-24|1624.71
#2023-10-25|1641.66
#2023-10-26|1618.24
#2023-10-27|1623.87
#2023-10-30|1630.54
#2023-10-31|1620.60
#2023-11-01|1601.37
#2023-11-02|1623.77
#2023-11-03|1637.49
#2023-11-06|1660.17
#2023-11-07|1656.02
#2023-11-08|1646.81
#2023-11-09|1646.55
#2023-11-10|1639.89
#2023-11-13|1647.00
#2023-11-14|1646.57
#2023-11-15|1690.14
#2023-11-16|1689.64
#2023-11-17|1681.96
#2023-11-20|1682.49
#2023-11-21|1709.42
#2023-11-22|1695.76
#2023-11-23|1698.63
#2023-11-24|1695.43
#2023-11-27|1697.86
#2023-11-28|1705.52
#2023-11-29|1725.59
#2023-11-30|1728.16
#2023-12-01|1730.65
#2023-12-04|1745.31
#2023-12-05|1732.78
#2023-12-06|1743.37
#2023-12-07|1724.47
#2023-12-08|1722.72
#2023-12-11|1717.57
#2023-12-12|1717.35
#2023-12-13|1708.66
#2023-12-14|1727.77
#2023-12-15|1771.85
#2023-12-18|1772.95
#2023-12-19|1768.29
#2023-12-20|1754.14
#2023-12-21|1761.30
#2023-12-22|1783.18
#2023-12-25|1784.14
#2023-12-26|1795.48
#2023-12-27|1823.97
#2023-12-28|1848.04
#2023-12-29|1848.81
#2024-01-01|1847.63
#2024-01-02|1845.74
#2024-01-03|1811.23
#2024-01-04|1807.50
#2024-01-05|1804.29
#2024-01-08|1789.53
#2024-01-09|1783.31
#2024-01-10|1783.23
#2024-01-11|1779.49
#2024-01-12|1787.82
#2024-01-15|1786.47
#2024-01-16|1775.40
#2024-01-17|1718.71
#2024-01-18|1718.14
#2024-01-19|1730.13
#2024-01-22|1721.94
#2024-01-23|1696.32
#2024-01-24|1739.58
#2024-01-25|1756.85
#2024-01-26|1749.44
#2024-01-29|1761.46
#2024-01-30|1744.59
#2024-01-31|1750.20
#2024-02-01|1742.36
#2024-02-02|1766.41
#2024-02-05|1747.88
#2024-02-06|1768.50
#2024-02-07|1776.21
#2024-02-08|1770.89
#2024-02-09|1756.36
#2024-02-12|1734.28
#2024-02-13|1710.62
#2024-02-14|1713.37
#2024-02-15|1709.83
#2024-02-16|1733.97
#2024-02-19|1745.50
#2024-02-20|1751.50
#2024-02-21|1767.93
#2024-02-22|1788.11
#2024-02-23|1785.91
#2024-02-26|1764.83
#2024-02-27|1772.87
#2024-02-28|1747.27
#2024-02-29|1756.03
#2024-03-01|1802.37
#2024-03-04|1810.65
#2024-03-05|1806.25
#2024-03-06|1821.98
#2024-03-07|1849.99
#2024-03-08|1860.98
#2024-03-11|1852.58
#2024-03-12|1840.00
#2024-03-13|1809.84
#2024-03-14|1832.39
#2024-03-15|1834.64
#2024-03-18|1856.68
#2024-03-19|1836.99
#2024-03-20|1819.81
#2024-03-21|1864.96
#2024-03-22|1858.22
#2024-03-25|1872.01
#2024-03-26|1866.08
#2024-03-27|1869.72
#2024-03-28|1891.23
#2024-03-29|1892.69
#2024-04-01|1929.19
#2024-04-02|1960.29
#2024-04-03|1984.67
#2024-04-04|1997.66
#2024-04-05|2001.27
#2024-04-08|2022.80
#2024-04-09|2040.91
#2024-04-10|2071.46
#2024-04-11|2066.55
#2024-04-12|2060.68
#2024-04-15|2042.68
#2024-04-16|2025.56
#2024-04-17|2021.28
#2024-04-18|2041.59
#2024-04-19|2048.56
#2024-04-22|2023.42
#2024-04-23|2002.14
#2024-04-24|2056.62
#2024-04-25|2069.61
#2024-04-26|2086.40
#2024-04-29|2091.52
#2024-04-30|2078.85
#2024-05-01|2078.70
#2024-05-02|2086.52
#2024-05-03|2081.58
#2024-05-06|2088.35
#2024-05-07|2063.21
#2024-05-08|2084.43
#2024-05-09|2067.69
#2024-05-10|2093.30
#2024-05-13|2109.70
#2024-05-14|2139.49
#2024-05-15|2147.15
#2024-05-16|2157.89
#2024-05-17|2177.52
#2024-05-20|2209.38
#2024-05-21|2225.78
#2024-05-22|2202.04
#2024-05-23|2181.80
#2024-05-24|2184.02
#2024-05-27|2199.31
#2024-05-28|2202.20
#2024-05-29|2205.00
#2024-05-30|2144.53
#2024-05-31|2135.89
#2024-06-03|2180.76
#2024-06-04|2073.97
#2024-06-05|2115.46
#2024-06-06|2146.95
#2024-06-07|2195.40
#2024-06-10|2182.91
#2024-06-11|2148.19
#2024-06-12|2153.33
#2024-06-13|2150.04
#2024-06-14|2155.29
#2024-06-17|2152.06
#2024-06-18|2146.85
#2024-06-19|2148.65
#2024-06-20|2183.56
#2024-06-21|2179.99
#2024-06-24|2177.85
#2024-06-25|2165.42
#2024-06-26|2133.03
#2024-06-27|2132.60
#2024-06-28|2153.37
#2024-07-01|2157.66
#2024-07-02|2152.87
#2024-07-03|2178.86
#2024-07-04|2203.79
#2024-07-05|2222.55
#2024-07-08|2212.54
#2024-07-09|2223.04
#2024-07-10|2179.72
#2024-07-11|2185.23
#2024-07-12|2175.94
#2024-07-15|2183.14
#2024-07-16|2181.23
#2024-07-17|2161.66
#2024-07-18|2148.31
#2024-07-19|2077.25
#2024-07-22|2081.72
#2024-07-23|2055.44
#2024-07-24|2047.57
#2024-07-25|2015.20
#2024-07-26|2051.27
#2024-07-29|2064.09
#2024-07-30|2058.10
#2024-07-31|2094.59
#2024-08-01|2098.99
#2024-08-02|2038.50
#2024-08-05|1944.15
#2024-08-06|1938.01
#2024-08-07|1987.75
#2024-08-08|1961.61
#2024-08-09|1994.38
#2024-08-12|2004.66
#2024-08-13|1988.01
#2024-08-14|1984.02
#2024-08-15|1982.34
#2024-08-16|2020.81
#2024-08-19|2061.15
#2024-08-20|2068.22
#2024-08-21|2077.35
#2024-08-22|2088.45
#2024-08-23|2087.48
#2024-08-26|2135.17
#2024-08-27|2120.25
#2024-08-28|2102.11
#2024-08-29|2096.45
#2024-08-30|2093.12
#2024-09-02|2067.40
#2024-09-03|2050.99
#2024-09-04|2008.16
#2024-09-05|2012.81
#2024-09-06|2008.20
#2024-09-09|1976.34
#2024-09-10|1972.33
#2024-09-11|1952.98
#2024-09-12|2000.86
#2024-09-13|2033.68
#2024-09-16|2054.62
#2024-09-17|2063.74
#2024-09-18|2054.52
#2024-09-19|2068.96
#2024-09-20|2102.90
#2024-09-23|2105.32
#2024-09-24|2160.48
#2024-09-25|2178.01
#2024-09-26|2222.59
#2024-09-27|2270.38
#2024-09-30|2284.09
#2024-10-01|2285.53
#2024-10-02|2303.01
#2024-10-03|2279.57
#2024-10-04|2291.61
#2024-10-07|2271.54
#2024-10-08|2208.94
#2024-10-09|2173.69
#2024-10-10|2194.22
#2024-10-11|2206.10
#2024-10-14|2211.09
#2024-10-15|2164.48
#2024-10-16|2170.99
#2024-10-17|2157.06
#2024-10-18|2197.67
#2024-10-21|2188.27
#2024-10-22|2155.55
#2024-10-23|2153.73
#2024-10-24|2139.82
#2024-10-25|2110.68
#2024-10-28|2127.79
#2024-10-29|2123.17
#2024-10-30|2111.87
#2024-10-31|2111.13
#2024-11-01|2132.63
#2024-11-04|2113.82
#2024-11-05|2164.77
#2024-11-06|2166.51
#2024-11-07|2135.27
#2024-11-08|2127.89
#2024-11-11|2097.77
#2024-11-12|2037.83
#2024-11-13|2002.39
#2024-11-14|1969.77
#2024-11-15|1976.10
#2024-11-18|2007.16
#2024-11-19|2021.51
#2024-11-20|2024.99
#2024-11-21|2022.24
#2024-11-22|2029.79
#2024-11-25|2031.98
#2024-11-26|2033.72
#2024-11-27|2034.88
#2024-11-28|2014.13
#2024-11-29|2020.71
#2024-12-02|2042.19
#2024-12-03|2055.77
#2024-12-04|2065.53
#2024-12-05|2066.70
#2024-12-06|2080.91
#2024-12-09|2101.36
#2024-12-10|2090.93
#2024-12-11|2093.72
#2024-12-12|2091.23
#2024-12-13|2058.05
#2024-12-16|2034.65
#2024-12-17|1998.34
#2024-12-18|1981.98
#2024-12-19|1959.65
#2024-12-20|1928.97
#2024-12-23|1948.82
#2024-12-24|1933.85
#2024-12-25|1934.17
#2024-12-26|1934.00
#2024-12-27|1923.61
#2024-12-30|1910.49
#2024-12-31|1914.66
#2025-01-01|1910.33
#2025-01-02|1904.00
#2025-01-03|1903.38
#2025-01-06|1868.73
#2025-01-07|1892.82
#2025-01-08|1869.44
#2025-01-09|1857.08
#2025-01-10|1850.45
#2025-01-13|1814.16
#2025-01-14|1853.94
#2025-01-15|1843.04
#2025-01-16|1876.40
#2025-01-17|1903.63
#2025-01-20|1917.49
#2025-01-21|1921.85
#2025-01-22|1916.63
#2025-01-23|1911.09
#2025-01-24|1923.16
#2025-01-27|1896.31
#2025-01-28|1876.03
#2025-01-29|1891.81
#2025-01-30|1893.53
#2025-01-31|1909.83
#2025-02-03|1865.98
#2025-02-04|1899.38
#2025-02-05|1917.70
#2025-02-06|1915.32
#2025-02-07|1951.61
#2025-02-10|1944.54
#2025-02-11|1936.47
#2025-02-12|1935.07
#2025-02-13|1961.38
#2025-02-14|1977.96
#2025-02-17|1969.08
#2025-02-18|1968.24
#2025-02-19|1980.90
#2025-02-20|2002.73
#2025-02-21|2016.65
#2025-02-24|1992.67
#2025-02-25|1959.19
#2025-02-26|1964.84
#2025-02-27|1973.98
#2025-02-28|1930.89
#2025-03-03|1954.26
#2025-03-04|1958.46
#2025-03-05|2026.62
#2025-03-06|2072.00
#2025-03-07|2086.30
#2025-03-10|2074.95
#2025-03-11|2057.22
#2025-03-12|2064.40
#2025-03-13|2057.34
#2025-03-14|2082.57
#2025-03-17|2091.54
#2025-03-18|2140.32
#2025-03-19|2159.47
#2025-03-20|2183.94
#2025-03-21|2144.65
#2025-03-24|2168.96
#2025-03-25|2147.78
#2025-03-26|2147.76
#2025-03-27|2148.66
#2025-03-28|2144.42
#2025-03-31|2123.31
#2025-04-01|2117.13
#2025-04-02|2110.54
#2025-04-03|2081.61
#2025-04-04|2006.30
#2025-04-07|1816.71
#2025-04-08|1820.94
#2025-04-09|1779.76
#2025-04-10|1834.61
#2025-04-11|1903.86
#2025-04-14|1941.55
#2025-04-15|1983.94
#2025-04-16|1973.57
#2025-04-17|1985.28
#2025-04-18|1985.28
#2025-04-21|2008.55
#2025-04-22|2029.66
#2025-04-23|2031.34
#2025-04-24|2034.65
#2025-04-25|2015.49
#2025-04-28|2039.56
#2025-04-29|2042.65
#2025-04-30|2049.62
#2025-05-01|2049.46
#2025-05-02|2062.33
#2025-05-05|2080.05
#2025-05-06|2082.30
#2025-05-07|2090.76
#2025-05-08|2048.32
#2025-05-09|2051.30
#2025-05-12|2119.51
#2025-05-13|2111.36
#2025-05-14|2153.70
#2025-05-15|2157.77
#2025-05-16|2162.49
#2025-05-19|2167.77
#2025-05-20|2162.25
#2025-05-21|2194.01
#2025-05-22|2184.19
#2025-05-23|2206.24
#2025-05-26|2220.13
#2025-05-27|2193.04
#2025-05-28|2187.72
#2025-05-29|2197.77
#2025-05-30|2165.87
#2025-06-02|2163.33
#2025-06-03|2170.17
#2025-06-04|2183.19
#2025-06-05|2189.44
#2025-06-06|2224.39
#2025-06-09|2226.13
#2025-06-10|2245.38
#2025-06-11|2264.34
#2025-06-12|2258.55
#2025-06-13|2243.40
#2025-06-16|2248.94
#2025-06-17|2229.66
#2025-06-18|2223.47
#2025-06-19|2176.86
#2025-06-20|2189.99
#2025-06-23|2190.11
#2025-06-24|2232.54
#2025-06-25|2234.64
#2025-06-26|2285.75
#2025-06-27|2312.87
#2025-06-30|2300.37
#2025-07-01|2307.25
#2025-07-02|2332.08
#2025-07-03|2350.72
#2025-07-04|2342.83
#2025-07-07|2301.13
#2025-07-08|2310.91
#2025-07-09|2278.00
#2025-07-10|2280.32
#2025-07-11|2278.15
#2025-07-14|2285.34
#2025-07-15|2298.76
#2025-07-16|2291.27
#2025-07-17|2298.45
#2025-07-18|2327.45
#2025-07-21|2371.08
#2025-07-22|2386.04
#2025-07-23|2404.79
#2025-07-24|2413.96
#2025-07-25|2386.93
#2025-07-28|2370.04
#2025-07-29|2387.21
#2025-07-30|2381.22
#2025-07-31|2328.80
#2025-08-01|2302.88
#2025-08-04|2352.37
#2025-08-05|2366.94
#2025-08-06|2377.89
#2025-08-07|2398.75
#2025-08-08|2404.27
#2025-08-11|2404.03
#2025-08-12|2408.48
#2025-08-13|2453.71
#2025-08-14|2444.29
#2025-08-15|2468.33
#2025-08-18|2476.75
#2025-08-19|2482.38
#2025-08-20|2476.66
#2025-08-21|2473.53
#2025-08-22|2457.61
#2025-08-25|2508.84
#2025-08-26|2492.10
#2025-08-27|2494.26
#2025-08-28|2479.98
#2025-08-29|2488.54
#2025-09-01|2548.49
#2025-09-02|2549.11
#2025-09-03|2607.14
#2025-09-04|2556.52
#2025-09-05|2610.58
#2025-09-08|2610.09
#2025-09-09|2638.94
#2025-09-10|2653.62
#2025-09-11|2658.90
#2025-09-12|2716.20
#2025-09-15|2715.57
#2025-09-16|2718.38
#2025-09-17|2707.18
#2025-09-18|2690.06
#2025-09-19|2711.39
#2025-09-22|2719.11
#2025-09-23|2721.09
#2025-09-24|2706.95
#2025-09-25|2729.43
#2025-09-26|2695.91
#2025-09-29|2756.82
#2025-09-30|2798.38
#2025-10-01|2808.27
#2025-10-02|2841.79
#2025-10-03|2861.63
#2025-10-06|2870.93
#2025-10-07|2866.74
#2025-10-08|2889.62
#2025-10-09|2972.63
#2025-10-10|2887.87
#2025-10-13|2912.19
#2025-10-14|2834.87
#2025-10-15|2894.23
#2025-10-16|2897.54
#2025-10-17|2850.81
#2025-10-20|2837.22
#2025-10-21|2845.70
#2025-10-22|2827.57
#2025-10-23|2842.95
#2025-10-24|2883.28
#2025-10-27|2918.92
#2025-10-28|2892.70
#2025-10-29|2922.13
#2025-10-30|2967.28
#2025-10-31|2931.86
#2025-11-03|2938.91
#2025-11-04|2866.10
#2025-11-05|2884.44
#2025-11-06|2925.01
#2025-11-07|2937.47
#2025-11-10|2967.39
#2025-11-11|2976.82
#2025-11-12|2972.18
#2025-11-13|3017.23
#2025-11-14|2964.97
#2025-11-17|2925.32
#2025-11-18|2849.28
#2025-11-19|2881.04
#2025-11-20|2875.34
#2025-11-21|2789.81
#2025-11-24|2801.40
#2025-11-25|2824.94
#2025-11-26|2840.34
#2025-11-27|2865.05
#2025-11-28|2870.29
#2025-12-01|2923.62
#2025-12-02|2919.90
#2025-12-03|2924.42
#2025-12-04|2927.64
#2025-12-05|2972.22
#2025-12-08|2929.84
#2025-12-09|2871.25
#2025-12-10|2896.63
#2025-12-11|2897.97
#2025-12-12|2981.13
#2025-12-15|2967.32
#2025-12-16|2908.25
#2025-12-17|2936.05
#2025-12-18|2942.01
#2025-12-19|2976.56
#2025-12-22|3042.06