Table Data - Nasdaq EM Asia Energy Large Mid Cap TR Index
| Title | Nasdaq EM Asia Energy Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMASIA60LMT |
| 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 2025-12-12 |
| Last Updated | 2025-12-12 10:45 PM CST |
| Notes | For more information about this series, see: NQEMASIA60LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 98.17 |
| 2001-04-02 | 97.91 |
| 2001-04-03 | 97.06 |
| 2001-04-04 | 95.29 |
| 2001-04-05 | 95.27 |
| 2001-04-06 | 94.71 |
| 2001-04-09 | 94.68 |
| 2001-04-10 | 95.41 |
| 2001-04-11 | 96.24 |
| 2001-04-12 | 96.57 |
| 2001-04-13 | . |
| 2001-04-16 | 96.48 |
| 2001-04-17 | 97.42 |
| 2001-04-18 | 104.11 |
| 2001-04-19 | 103.18 |
| 2001-04-20 | 103.57 |
| 2001-04-23 | 106.66 |
| 2001-04-24 | 108.13 |
| 2001-04-25 | 110.51 |
| 2001-04-26 | 109.12 |
| 2001-04-27 | 111.17 |
| 2001-04-30 | 111.67 |
| 2001-05-01 | 111.67 |
| 2001-05-02 | 114.25 |
| 2001-05-03 | 112.29 |
| 2001-05-04 | 112.59 |
| 2001-05-07 | 113.16 |
| 2001-05-08 | 115.72 |
| 2001-05-09 | 117.03 |
| 2001-05-10 | 116.73 |
| 2001-05-11 | 118.49 |
| 2001-05-14 | 117.76 |
| 2001-05-15 | 120.25 |
| 2001-05-16 | 123.06 |
| 2001-05-17 | 122.29 |
| 2001-05-18 | 123.32 |
| 2001-05-21 | 123.26 |
| 2001-05-22 | 126.10 |
| 2001-05-23 | 125.93 |
| 2001-05-24 | 128.27 |
| 2001-05-25 | 128.79 |
| 2001-05-28 | . |
| 2001-05-29 | 126.66 |
| 2001-05-30 | 123.05 |
| 2001-05-31 | 123.62 |
| 2001-06-01 | 125.71 |
| 2001-06-04 | 129.83 |
| 2001-06-05 | 129.00 |
| 2001-06-06 | 126.25 |
| 2001-06-07 | 124.00 |
| 2001-06-08 | 123.77 |
| 2001-06-11 | 123.55 |
| 2001-06-12 | 123.14 |
| 2001-06-13 | 122.35 |
| 2001-06-14 | 119.55 |
| 2001-06-15 | 120.15 |
| 2001-06-18 | 117.83 |
| 2001-06-19 | 119.10 |
| 2001-06-20 | 120.81 |
| 2001-06-21 | 122.16 |
| 2001-06-22 | 123.39 |
| 2001-06-25 | 122.89 |
| 2001-06-26 | 123.31 |
| 2001-06-27 | 123.25 |
| 2001-06-28 | 120.77 |
| 2001-06-29 | 122.19 |
| 2001-07-02 | 122.13 |
| 2001-07-03 | 123.18 |
| 2001-07-04 | . |
| 2001-07-05 | 119.47 |
| 2001-07-06 | 118.68 |
| 2001-07-09 | 119.19 |
| 2001-07-10 | 118.95 |
| 2001-07-11 | 117.31 |
| 2001-07-12 | 118.54 |
| 2001-07-13 | 116.00 |
| 2001-07-16 | 113.45 |
| 2001-07-17 | 110.91 |
| 2001-07-18 | 111.87 |
| 2001-07-19 | 109.87 |
| 2001-07-20 | 110.05 |
| 2001-07-23 | 109.99 |
| 2001-07-24 | 113.39 |
| 2001-07-25 | 112.81 |
| 2001-07-26 | 112.51 |
| 2001-07-27 | 112.93 |
| 2001-07-30 | 111.40 |
| 2001-07-31 | 111.66 |
| 2001-08-01 | 112.30 |
| 2001-08-02 | 112.34 |
| 2001-08-03 | 110.84 |
| 2001-08-06 | 108.28 |
| 2001-08-07 | 108.83 |
| 2001-08-08 | 107.81 |
| 2001-08-09 | 107.92 |
| 2001-08-10 | 107.87 |
| 2001-08-13 | 108.22 |
| 2001-08-14 | 111.45 |
| 2001-08-15 | 112.81 |
| 2001-08-16 | 111.79 |
| 2001-08-17 | 111.30 |
| 2001-08-20 | 109.76 |
| 2001-08-21 | 111.35 |
| 2001-08-22 | 111.42 |
| 2001-08-23 | 108.84 |
| 2001-08-24 | 109.01 |
| 2001-08-27 | 108.07 |
| 2001-08-28 | 107.54 |
| 2001-08-29 | 105.68 |
| 2001-08-30 | 105.27 |
| 2001-08-31 | 107.36 |
| 2001-09-03 | . |
| 2001-09-04 | 106.46 |
| 2001-09-05 | 108.32 |
| 2001-09-06 | 109.93 |
| 2001-09-07 | 107.81 |
| 2001-09-10 | 106.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 99.64 |
| 2001-09-18 | 101.06 |
| 2001-09-19 | 103.19 |
| 2001-09-20 | 101.60 |
| 2001-09-21 | 99.05 |
| 2001-09-24 | 103.34 |
| 2001-09-25 | 100.59 |
| 2001-09-26 | 99.21 |
| 2001-09-27 | 99.56 |
| 2001-09-28 | 101.68 |
| 2001-10-01 | 101.55 |
| 2001-10-02 | 101.48 |
| 2001-10-03 | 100.59 |
| 2001-10-04 | 100.83 |
| 2001-10-05 | 99.82 |
| 2001-10-08 | 100.45 |
| 2001-10-09 | 102.59 |
| 2001-10-10 | 102.04 |
| 2001-10-11 | 102.49 |
| 2001-10-12 | 100.53 |
| 2001-10-15 | 100.25 |
| 2001-10-16 | 99.47 |
| 2001-10-17 | 100.23 |
| 2001-10-18 | 98.74 |
| 2001-10-19 | 97.68 |
| 2001-10-22 | 96.86 |
| 2001-10-23 | 101.78 |
| 2001-10-24 | 101.77 |
| 2001-10-25 | 101.45 |
| 2001-10-26 | 101.18 |
| 2001-10-29 | 101.40 |
| 2001-10-30 | 102.79 |
| 2001-10-31 | 103.23 |
| 2001-11-01 | 103.23 |
| 2001-11-02 | 103.10 |
| 2001-11-05 | 102.24 |
| 2001-11-06 | 101.97 |
| 2001-11-07 | 100.67 |
| 2001-11-08 | 101.77 |
| 2001-11-09 | 102.63 |
| 2001-11-12 | 103.56 |
| 2001-11-13 | 102.87 |
| 2001-11-14 | 104.07 |
| 2001-11-15 | 100.98 |
| 2001-11-16 | 97.39 |
| 2001-11-19 | 99.03 |
| 2001-11-20 | 98.72 |
| 2001-11-21 | 101.32 |
| 2001-11-22 | . |
| 2001-11-23 | 102.65 |
| 2001-11-26 | 101.60 |
| 2001-11-27 | 100.61 |
| 2001-11-28 | 99.05 |
| 2001-11-29 | 99.51 |
| 2001-11-30 | 101.17 |
| 2001-12-03 | 101.79 |
| 2001-12-04 | 102.00 |
| 2001-12-05 | 102.05 |
| 2001-12-06 | 102.98 |
| 2001-12-07 | 102.35 |
| 2001-12-10 | 101.96 |
| 2001-12-11 | 102.57 |
| 2001-12-12 | 100.82 |
| 2001-12-13 | 100.58 |
| 2001-12-14 | 99.44 |
| 2001-12-17 | 99.29 |
| 2001-12-18 | 98.48 |
| 2001-12-19 | 98.02 |
| 2001-12-20 | 99.51 |
| 2001-12-21 | 98.79 |
| 2001-12-24 | 99.76 |
| 2001-12-25 | . |
| 2001-12-26 | 99.59 |
| 2001-12-27 | 100.06 |
| 2001-12-28 | 100.53 |
| 2001-12-31 | 101.37 |
| 2002-01-01 | . |
| 2002-01-02 | 101.73 |
| 2002-01-03 | 102.84 |
| 2002-01-04 | 102.77 |
| 2002-01-07 | 106.25 |
| 2002-01-08 | 105.11 |
| 2002-01-09 | 104.63 |
| 2002-01-10 | 103.10 |
| 2002-01-11 | 104.31 |
| 2002-01-14 | 104.37 |
| 2002-01-15 | 102.34 |
| 2002-01-16 | 102.06 |
| 2002-01-17 | 102.91 |
| 2002-01-18 | 104.07 |
| 2002-01-21 | . |
| 2002-01-22 | 103.99 |
| 2002-01-23 | 104.34 |
| 2002-01-24 | 105.27 |
| 2002-01-25 | 106.93 |
| 2002-01-28 | 108.02 |
| 2002-01-29 | 109.40 |
| 2002-01-30 | 107.51 |
| 2002-01-31 | 107.97 |
| 2002-02-01 | 108.41 |
| 2002-02-04 | 108.61 |
| 2002-02-05 | 109.95 |
| 2002-02-06 | 111.33 |
| 2002-02-07 | 111.28 |
| 2002-02-08 | 111.76 |
| 2002-02-11 | 112.90 |
| 2002-02-12 | 112.41 |
| 2002-02-13 | 112.83 |
| 2002-02-14 | 114.49 |
| 2002-02-15 | 116.78 |
| 2002-02-18 | . |
| 2002-02-19 | 116.28 |
| 2002-02-20 | 115.16 |
| 2002-02-21 | 114.52 |
| 2002-02-22 | 114.61 |
| 2002-02-25 | 113.61 |
| 2002-02-26 | 115.43 |
| 2002-02-27 | 117.44 |
| 2002-02-28 | 116.79 |
| 2002-03-01 | 116.90 |
| 2002-03-04 | 119.39 |
| 2002-03-05 | 120.57 |
| 2002-03-06 | 122.49 |
| 2002-03-07 | 123.71 |
| 2002-03-08 | 123.90 |
| 2002-03-11 | 122.84 |
| 2002-03-12 | 125.79 |
| 2002-03-13 | 125.64 |
| 2002-03-14 | 126.82 |
| 2002-03-15 | 126.41 |
| 2002-03-18 | 125.97 |
| 2002-03-19 | 126.95 |
| 2002-03-20 | 126.25 |
| 2002-03-21 | 126.29 |
| 2002-03-22 | 126.23 |
| 2002-03-25 | 124.72 |
| 2002-03-26 | 125.29 |
| 2002-03-27 | 128.53 |
| 2002-03-28 | 128.98 |
| 2002-03-29 | . |
| 2002-04-01 | 131.36 |
| 2002-04-02 | 134.59 |
| 2002-04-03 | 134.52 |
| 2002-04-04 | 133.66 |
| 2002-04-05 | 133.88 |
| 2002-04-08 | 134.29 |
| 2002-04-09 | 132.69 |
| 2002-04-10 | 131.49 |
| 2002-04-11 | 132.27 |
| 2002-04-12 | 132.05 |
| 2002-04-15 | 132.71 |
| 2002-04-16 | 133.37 |
| 2002-04-17 | 134.72 |
| 2002-04-18 | 135.00 |
| 2002-04-19 | 135.17 |
| 2002-04-22 | 134.93 |
| 2002-04-23 | 136.25 |
| 2002-04-24 | 134.56 |
| 2002-04-25 | 131.60 |
| 2002-04-26 | 131.60 |
| 2002-04-29 | 130.02 |
| 2002-04-30 | 131.78 |
| 2002-05-01 | 131.78 |
| 2002-05-02 | 134.24 |
| 2002-05-03 | 134.57 |
| 2002-05-06 | 135.05 |
| 2002-05-07 | 133.49 |
| 2002-05-08 | 133.17 |
| 2002-05-09 | 133.74 |
| 2002-05-10 | 134.20 |
| 2002-05-13 | 134.38 |
| 2002-05-14 | 134.91 |
| 2002-05-15 | 136.52 |
| 2002-05-16 | 138.38 |
| 2002-05-17 | 138.28 |
| 2002-05-20 | 136.26 |
| 2002-05-21 | 135.24 |
| 2002-05-22 | 135.89 |
| 2002-05-23 | 134.70 |
| 2002-05-24 | 135.74 |
| 2002-05-27 | . |
| 2002-05-28 | 135.13 |
| 2002-05-29 | 136.02 |
| 2002-05-30 | 133.54 |
| 2002-05-31 | 135.33 |
| 2002-06-03 | 135.94 |
| 2002-06-04 | 136.06 |
| 2002-06-05 | 137.99 |
| 2002-06-06 | 138.07 |
| 2002-06-07 | 138.88 |
| 2002-06-10 | 140.56 |
| 2002-06-11 | 141.44 |
| 2002-06-12 | 143.14 |
| 2002-06-13 | 142.61 |
| 2002-06-14 | 141.13 |
| 2002-06-17 | 139.56 |
| 2002-06-18 | 140.35 |
| 2002-06-19 | 136.57 |
| 2002-06-20 | 136.49 |
| 2002-06-21 | 135.89 |
| 2002-06-24 | 138.56 |
| 2002-06-25 | 137.46 |
| 2002-06-26 | 135.37 |
| 2002-06-27 | 136.07 |
| 2002-06-28 | 138.19 |
| 2002-07-01 | 138.91 |
| 2002-07-02 | 136.81 |
| 2002-07-03 | 138.37 |
| 2002-07-04 | . |
| 2002-07-05 | 140.74 |
| 2002-07-08 | 141.33 |
| 2002-07-09 | 143.06 |
| 2002-07-10 | 143.49 |
| 2002-07-11 | 142.03 |
| 2002-07-12 | 144.65 |
| 2002-07-15 | 144.56 |
| 2002-07-16 | 143.37 |
| 2002-07-17 | 140.91 |
| 2002-07-18 | 141.12 |
| 2002-07-19 | 137.04 |
| 2002-07-22 | 132.24 |
| 2002-07-23 | 133.33 |
| 2002-07-24 | 130.32 |
| 2002-07-25 | 132.25 |
| 2002-07-26 | 130.38 |
| 2002-07-29 | 131.82 |
| 2002-07-30 | 133.48 |
| 2002-07-31 | 134.43 |
| 2002-08-01 | 133.70 |
| 2002-08-02 | 132.43 |
| 2002-08-05 | 129.46 |
| 2002-08-06 | 128.91 |
| 2002-08-07 | 129.94 |
| 2002-08-08 | 131.03 |
| 2002-08-09 | 134.18 |
| 2002-08-12 | 133.85 |
| 2002-08-13 | 135.27 |
| 2002-08-14 | 135.77 |
| 2002-08-15 | 137.67 |
| 2002-08-16 | 138.13 |
| 2002-08-19 | 139.30 |
| 2002-08-20 | 141.45 |
| 2002-08-21 | 140.50 |
| 2002-08-22 | 139.15 |
| 2002-08-23 | 138.53 |
| 2002-08-26 | 138.65 |
| 2002-08-27 | 137.49 |
| 2002-08-28 | 137.15 |
| 2002-08-29 | 135.37 |
| 2002-08-30 | 136.65 |
| 2002-09-02 | . |
| 2002-09-03 | 137.73 |
| 2002-09-04 | 136.02 |
| 2002-09-05 | 135.43 |
| 2002-09-06 | 135.74 |
| 2002-09-09 | 134.12 |
| 2002-09-10 | 136.32 |
| 2002-09-11 | 135.19 |
| 2002-09-12 | 135.26 |
| 2002-09-13 | 132.59 |
| 2002-09-16 | 131.08 |
| 2002-09-17 | 131.13 |
| 2002-09-18 | 130.10 |
| 2002-09-19 | 132.70 |
| 2002-09-20 | 133.04 |
| 2002-09-23 | 132.54 |
| 2002-09-24 | 132.90 |
| 2002-09-25 | 132.70 |
| 2002-09-26 | 132.37 |
| 2002-09-27 | 133.09 |
| 2002-09-30 | 131.65 |
| 2002-10-01 | 131.90 |
| 2002-10-02 | 132.12 |
| 2002-10-03 | 131.46 |
| 2002-10-04 | 131.37 |
| 2002-10-07 | 130.66 |
| 2002-10-08 | 130.63 |
| 2002-10-09 | 130.57 |
| 2002-10-10 | 129.92 |
| 2002-10-11 | 131.85 |
| 2002-10-14 | 131.44 |
| 2002-10-15 | 131.02 |
| 2002-10-16 | 132.03 |
| 2002-10-17 | 131.91 |
| 2002-10-18 | 131.19 |
| 2002-10-21 | 130.09 |
| 2002-10-22 | 126.85 |
| 2002-10-23 | 129.28 |
| 2002-10-24 | 127.60 |
| 2002-10-25 | 127.71 |
| 2002-10-28 | 128.83 |
| 2002-10-29 | 128.36 |
| 2002-10-30 | 128.76 |
| 2002-10-31 | 128.98 |
| 2002-11-01 | 129.32 |
| 2002-11-04 | 130.70 |
| 2002-11-05 | 128.95 |
| 2002-11-06 | 129.29 |
| 2002-11-07 | 130.89 |
| 2002-11-08 | 132.40 |
| 2002-11-11 | 132.11 |
| 2002-11-12 | 131.25 |
| 2002-11-13 | 131.29 |
| 2002-11-14 | 129.72 |
| 2002-11-15 | 130.71 |
| 2002-11-18 | 130.72 |
| 2002-11-19 | 131.07 |
| 2002-11-20 | 129.98 |
| 2002-11-21 | 130.44 |
| 2002-11-22 | 130.42 |
| 2002-11-25 | 130.75 |
| 2002-11-26 | 130.22 |
| 2002-11-27 | 129.15 |
| 2002-11-28 | . |
| 2002-11-29 | 130.31 |
| 2002-12-02 | 131.23 |
| 2002-12-03 | 131.92 |
| 2002-12-04 | 131.37 |
| 2002-12-05 | 132.69 |
| 2002-12-06 | 135.75 |
| 2002-12-09 | 134.23 |
| 2002-12-10 | 134.50 |
| 2002-12-11 | 134.60 |
| 2002-12-12 | 136.06 |
| 2002-12-13 | 137.27 |
| 2002-12-16 | 137.55 |
| 2002-12-17 | 139.43 |
| 2002-12-18 | 139.60 |
| 2002-12-19 | 139.02 |
| 2002-12-20 | 139.63 |
| 2002-12-23 | 138.90 |
| 2002-12-24 | 139.64 |
| 2002-12-25 | . |
| 2002-12-26 | 139.77 |
| 2002-12-27 | 140.03 |
| 2002-12-30 | 137.57 |
| 2002-12-31 | 137.31 |
| 2003-01-01 | . |
| 2003-01-02 | 139.43 |
| 2003-01-03 | 139.97 |
| 2003-01-06 | 140.63 |
| 2003-01-07 | 140.57 |
| 2003-01-08 | 139.93 |
| 2003-01-09 | 140.12 |
| 2003-01-10 | 140.12 |
| 2003-01-13 | 141.91 |
| 2003-01-14 | 142.21 |
| 2003-01-15 | 141.51 |
| 2003-01-16 | 142.45 |
| 2003-01-17 | 141.74 |
| 2003-01-20 | . |
| 2003-01-21 | 141.75 |
| 2003-01-22 | 140.89 |
| 2003-01-23 | 140.91 |
| 2003-01-24 | 140.18 |
| 2003-01-27 | 138.68 |
| 2003-01-28 | 138.22 |
| 2003-01-29 | 139.25 |
| 2003-01-30 | 139.75 |
| 2003-01-31 | 140.59 |
| 2003-02-03 | 140.45 |
| 2003-02-04 | 140.79 |
| 2003-02-05 | 142.43 |
| 2003-02-06 | 143.81 |
| 2003-02-07 | 144.25 |
| 2003-02-10 | 142.90 |
| 2003-02-11 | 141.50 |
| 2003-02-12 | 142.99 |
| 2003-02-13 | 142.56 |
| 2003-02-14 | 142.47 |
| 2003-02-17 | . |
| 2003-02-18 | 143.93 |
| 2003-02-19 | 143.46 |
| 2003-02-20 | 144.47 |
| 2003-02-21 | 143.48 |
| 2003-02-24 | 143.52 |
| 2003-02-25 | 145.01 |
| 2003-02-26 | 144.10 |
| 2003-02-27 | 144.65 |
| 2003-02-28 | 145.33 |
| 2003-03-03 | 146.48 |
| 2003-03-04 | 145.36 |
| 2003-03-05 | 143.95 |
| 2003-03-06 | 142.32 |
| 2003-03-07 | 141.11 |
| 2003-03-10 | 140.80 |
| 2003-03-11 | 140.05 |
| 2003-03-12 | 137.92 |
| 2003-03-13 | 138.01 |
| 2003-03-14 | 137.84 |
| 2003-03-17 | 136.45 |
| 2003-03-18 | 137.24 |
| 2003-03-19 | 134.72 |
| 2003-03-20 | 134.34 |
| 2003-03-21 | 135.89 |
| 2003-03-24 | 136.86 |
| 2003-03-25 | 138.42 |
| 2003-03-26 | 138.74 |
| 2003-03-27 | 139.00 |
| 2003-03-28 | 140.94 |
| 2003-03-31 | 140.35 |
| 2003-04-01 | 140.96 |
| 2003-04-02 | 140.17 |
| 2003-04-03 | 139.62 |
| 2003-04-04 | 141.04 |
| 2003-04-07 | 142.00 |
| 2003-04-08 | 141.44 |
| 2003-04-09 | 140.21 |
| 2003-04-10 | 140.80 |
| 2003-04-11 | 140.85 |
| 2003-04-14 | 142.50 |
| 2003-04-15 | 142.86 |
| 2003-04-16 | 143.46 |
| 2003-04-17 | 143.19 |
| 2003-04-18 | . |
| 2003-04-21 | 143.35 |
| 2003-04-22 | 143.70 |
| 2003-04-23 | 141.07 |
| 2003-04-24 | 140.66 |
| 2003-04-25 | 139.92 |
| 2003-04-28 | 142.91 |
| 2003-04-29 | 145.26 |
| 2003-04-30 | 146.22 |
| 2003-05-01 | 146.26 |
| 2003-05-02 | 146.77 |
| 2003-05-05 | 147.00 |
| 2003-05-06 | 146.82 |
| 2003-05-07 | 148.02 |
| 2003-05-08 | 147.44 |
| 2003-05-09 | 146.84 |
| 2003-05-12 | 148.62 |
| 2003-05-13 | 148.64 |
| 2003-05-14 | 148.92 |
| 2003-05-15 | 150.89 |
| 2003-05-16 | 151.15 |
| 2003-05-19 | 150.53 |
| 2003-05-20 | 152.35 |
| 2003-05-21 | 154.02 |
| 2003-05-22 | 158.82 |
| 2003-05-23 | 161.65 |
| 2003-05-26 | . |
| 2003-05-27 | 164.23 |
| 2003-05-28 | 164.05 |
| 2003-05-29 | 163.91 |
| 2003-05-30 | 165.32 |
| 2003-06-02 | 168.79 |
| 2003-06-03 | 170.90 |
| 2003-06-04 | 171.97 |
| 2003-06-05 | 170.85 |
| 2003-06-06 | 170.05 |
| 2003-06-09 | 171.07 |
| 2003-06-10 | 170.12 |
| 2003-06-11 | 170.71 |
| 2003-06-12 | 176.13 |
| 2003-06-13 | 178.67 |
| 2003-06-16 | 177.22 |
| 2003-06-17 | 180.97 |
| 2003-06-18 | 181.42 |
| 2003-06-19 | 182.68 |
| 2003-06-20 | 184.23 |
| 2003-06-23 | 183.20 |
| 2003-06-24 | 182.68 |
| 2003-06-25 | 185.26 |
| 2003-06-26 | 186.95 |
| 2003-06-27 | 186.44 |
| 2003-06-30 | 185.75 |
| 2003-07-01 | 185.56 |
| 2003-07-02 | 183.20 |
| 2003-07-03 | 184.82 |
| 2003-07-04 | . |
| 2003-07-07 | 190.92 |
| 2003-07-08 | 191.26 |
| 2003-07-09 | 191.49 |
| 2003-07-10 | 189.55 |
| 2003-07-11 | 188.93 |
| 2003-07-14 | 192.05 |
| 2003-07-15 | 194.06 |
| 2003-07-16 | 195.94 |
| 2003-07-17 | 191.59 |
| 2003-07-18 | 191.12 |
| 2003-07-21 | 189.51 |
| 2003-07-22 | 188.84 |
| 2003-07-23 | 184.69 |
| 2003-07-24 | 186.39 |
| 2003-07-25 | 186.81 |
| 2003-07-28 | 188.14 |
| 2003-07-29 | 195.81 |
| 2003-07-30 | 192.45 |
| 2003-07-31 | 195.17 |
| 2003-08-01 | 198.87 |
| 2003-08-04 | 201.63 |
| 2003-08-05 | 197.99 |
| 2003-08-06 | 195.57 |
| 2003-08-07 | 196.56 |
| 2003-08-08 | 196.99 |
| 2003-08-11 | 202.55 |
| 2003-08-12 | 203.04 |
| 2003-08-13 | 206.66 |
| 2003-08-14 | 206.40 |
| 2003-08-15 | 205.83 |
| 2003-08-18 | 208.04 |
| 2003-08-19 | 208.37 |
| 2003-08-20 | 212.19 |
| 2003-08-21 | 215.61 |
| 2003-08-22 | 219.63 |
| 2003-08-25 | 212.39 |
| 2003-08-26 | 210.90 |
| 2003-08-27 | 213.34 |
| 2003-08-28 | 219.40 |
| 2003-08-29 | 227.19 |
| 2003-09-01 | . |
| 2003-09-02 | 228.65 |
| 2003-09-03 | 225.36 |
| 2003-09-04 | 226.18 |
| 2003-09-05 | 229.81 |
| 2003-09-08 | 230.41 |
| 2003-09-09 | 226.04 |
| 2003-09-10 | 225.51 |
| 2003-09-11 | 227.30 |
| 2003-09-12 | 226.21 |
| 2003-09-15 | 222.13 |
| 2003-09-16 | 222.46 |
| 2003-09-17 | 214.75 |
| 2003-09-18 | 207.84 |
| 2003-09-19 | 205.54 |
| 2003-09-22 | 205.44 |
| 2003-09-23 | 212.62 |
| 2003-09-24 | 217.66 |
| 2003-09-25 | 217.93 |
| 2003-09-26 | 219.49 |
| 2003-09-29 | 221.77 |
| 2003-09-30 | 225.14 |
| 2003-10-01 | 226.72 |
| 2003-10-02 | 226.68 |
| 2003-10-03 | 228.19 |
| 2003-10-06 | 227.94 |
| 2003-10-07 | 231.28 |
| 2003-10-08 | 235.86 |
| 2003-10-09 | 238.60 |
| 2003-10-10 | 240.45 |
| 2003-10-13 | 241.09 |
| 2003-10-14 | 235.55 |
| 2003-10-15 | 238.21 |
| 2003-10-16 | 241.11 |
| 2003-10-17 | 242.27 |
| 2003-10-20 | 243.02 |
| 2003-10-21 | 240.75 |
| 2003-10-22 | 238.30 |
| 2003-10-23 | 231.87 |
| 2003-10-24 | 233.36 |
| 2003-10-27 | 237.10 |
| 2003-10-28 | 242.37 |
| 2003-10-29 | 245.12 |
| 2003-10-30 | 243.94 |
| 2003-10-31 | 247.30 |
| 2003-11-03 | 252.97 |
| 2003-11-04 | 260.89 |
| 2003-11-05 | 259.64 |
| 2003-11-06 | 253.35 |
| 2003-11-07 | 254.80 |
| 2003-11-10 | 257.10 |
| 2003-11-11 | 253.00 |
| 2003-11-12 | 252.03 |
| 2003-11-13 | 253.53 |
| 2003-11-14 | 253.33 |
| 2003-11-17 | 251.33 |
| 2003-11-18 | 251.45 |
| 2003-11-19 | 247.28 |
| 2003-11-20 | 241.68 |
| 2003-11-21 | 240.60 |
| 2003-11-24 | 240.79 |
| 2003-11-25 | 243.86 |
| 2003-11-26 | 246.51 |
| 2003-11-27 | . |
| 2003-11-28 | 257.48 |
| 2003-12-01 | 264.21 |
| 2003-12-02 | 265.13 |
| 2003-12-03 | 271.06 |
| 2003-12-04 | 270.88 |
| 2003-12-05 | 269.74 |
| 2003-12-08 | 272.51 |
| 2003-12-09 | 287.76 |
| 2003-12-10 | 290.59 |
| 2003-12-11 | 296.68 |
| 2003-12-12 | 296.44 |
| 2003-12-15 | 288.82 |
| 2003-12-16 | 289.45 |
| 2003-12-17 | 288.38 |
| 2003-12-18 | 298.93 |
| 2003-12-19 | 309.89 |
| 2003-12-22 | 314.83 |
| 2003-12-23 | 312.77 |
| 2003-12-24 | 314.40 |
| 2003-12-25 | . |
| 2003-12-26 | 319.49 |
| 2003-12-29 | 321.62 |
| 2003-12-30 | 337.03 |
| 2003-12-31 | 343.22 |
| 2004-01-01 | . |
| 2004-01-02 | 367.80 |
| 2004-01-05 | 370.30 |
| 2004-01-06 | 354.25 |
| 2004-01-07 | 346.39 |
| 2004-01-08 | 346.24 |
| 2004-01-09 | 345.84 |
| 2004-01-12 | 338.50 |
| 2004-01-13 | 333.12 |
| 2004-01-14 | 331.45 |
| 2004-01-15 | 328.84 |
| 2004-01-16 | 325.12 |
| 2004-01-19 | . |
| 2004-01-20 | 338.64 |
| 2004-01-21 | 336.70 |
| 2004-01-22 | 335.45 |
| 2004-01-23 | 339.57 |
| 2004-01-26 | 331.69 |
| 2004-01-27 | 338.26 |
| 2004-01-28 | 330.91 |
| 2004-01-29 | 328.49 |
| 2004-01-30 | 323.68 |
| 2004-02-02 | 318.95 |
| 2004-02-03 | 322.08 |
| 2004-02-04 | 322.73 |
| 2004-02-05 | 323.13 |
| 2004-02-06 | 330.91 |
| 2004-02-09 | 340.94 |
| 2004-02-10 | 338.63 |
| 2004-02-11 | 341.62 |
| 2004-02-12 | 342.90 |
| 2004-02-13 | 346.45 |
| 2004-02-16 | . |
| 2004-02-17 | 349.30 |
| 2004-02-18 | 349.10 |
| 2004-02-19 | 338.98 |
| 2004-02-20 | 340.82 |
| 2004-02-23 | 339.70 |
| 2004-02-24 | 338.37 |
| 2004-02-25 | 332.42 |
| 2004-02-26 | 334.07 |
| 2004-02-27 | 338.84 |
| 2004-03-01 | 340.68 |
| 2004-03-02 | 343.57 |
| 2004-03-03 | 343.44 |
| 2004-03-04 | 342.50 |
| 2004-03-05 | 345.35 |
| 2004-03-08 | 353.64 |
| 2004-03-09 | 353.06 |
| 2004-03-10 | 349.64 |
| 2004-03-11 | 341.27 |
| 2004-03-12 | 340.64 |
| 2004-03-15 | 340.79 |
| 2004-03-16 | 344.22 |
| 2004-03-17 | 348.95 |
| 2004-03-18 | 341.18 |
| 2004-03-19 | 343.31 |
| 2004-03-22 | 337.18 |
| 2004-03-23 | 338.66 |
| 2004-03-24 | 340.11 |
| 2004-03-25 | 330.31 |
| 2004-03-26 | 330.88 |
| 2004-03-29 | 325.72 |
| 2004-03-30 | 330.81 |
| 2004-03-31 | 339.41 |
| 2004-04-01 | 340.08 |
| 2004-04-02 | 344.66 |
| 2004-04-05 | 346.52 |
| 2004-04-06 | 347.91 |
| 2004-04-07 | 345.67 |
| 2004-04-08 | 351.28 |
| 2004-04-09 | . |
| 2004-04-12 | 356.20 |
| 2004-04-13 | 361.62 |
| 2004-04-14 | 354.03 |
| 2004-04-15 | 350.42 |
| 2004-04-16 | 353.86 |
| 2004-04-19 | 349.26 |
| 2004-04-20 | 346.79 |
| 2004-04-21 | 344.34 |
| 2004-04-22 | 346.92 |
| 2004-04-23 | 352.97 |
| 2004-04-26 | 340.82 |
| 2004-04-27 | 339.96 |
| 2004-04-28 | 343.63 |
| 2004-04-29 | 336.65 |
| 2004-04-30 | 330.10 |
| 2004-05-03 | 329.75 |
| 2004-05-04 | 338.98 |
| 2004-05-05 | 339.15 |
| 2004-05-06 | 338.22 |
| 2004-05-07 | 334.65 |
| 2004-05-10 | 316.67 |
| 2004-05-11 | 317.40 |
| 2004-05-12 | 324.24 |
| 2004-05-13 | 320.42 |
| 2004-05-14 | 304.83 |
| 2004-05-17 | 289.90 |
| 2004-05-18 | 295.39 |
| 2004-05-19 | 314.51 |
| 2004-05-20 | 309.58 |
| 2004-05-21 | 317.52 |
| 2004-05-24 | 322.16 |
| 2004-05-25 | 324.41 |
| 2004-05-26 | 324.10 |
| 2004-05-27 | 333.95 |
| 2004-05-28 | 336.69 |
| 2004-05-31 | . |
| 2004-06-01 | 336.78 |
| 2004-06-02 | 340.65 |
| 2004-06-03 | 327.62 |
| 2004-06-04 | 329.05 |
| 2004-06-07 | 336.94 |
| 2004-06-08 | 336.46 |
| 2004-06-09 | 333.44 |
| 2004-06-10 | 335.47 |
| 2004-06-11 | . |
| 2004-06-14 | 325.35 |
| 2004-06-15 | 325.68 |
| 2004-06-16 | 326.36 |
| 2004-06-17 | 324.62 |
| 2004-06-18 | 314.41 |
| 2004-06-21 | 315.54 |
| 2004-06-22 | 313.65 |
| 2004-06-23 | 311.22 |
| 2004-06-24 | 322.53 |
| 2004-06-25 | 324.67 |
| 2004-06-28 | 326.06 |
| 2004-06-29 | 322.12 |
| 2004-06-30 | 324.07 |
| 2004-07-01 | 325.94 |
| 2004-07-02 | 326.01 |
| 2004-07-05 | . |
| 2004-07-06 | 329.57 |
| 2004-07-07 | 337.39 |
| 2004-07-08 | 329.28 |
| 2004-07-09 | 328.84 |
| 2004-07-12 | 325.76 |
| 2004-07-13 | 324.64 |
| 2004-07-14 | 323.68 |
| 2004-07-15 | 323.41 |
| 2004-07-16 | 326.79 |
| 2004-07-19 | 335.27 |
| 2004-07-20 | 336.18 |
| 2004-07-21 | 343.83 |
| 2004-07-22 | 340.43 |
| 2004-07-23 | 338.13 |
| 2004-07-26 | 338.12 |
| 2004-07-27 | 341.52 |
| 2004-07-28 | 337.31 |
| 2004-07-29 | 338.35 |
| 2004-07-30 | 341.62 |
| 2004-08-02 | 341.50 |
| 2004-08-03 | 340.89 |
| 2004-08-04 | 341.30 |
| 2004-08-05 | 342.11 |
| 2004-08-06 | 339.58 |
| 2004-08-09 | 336.24 |
| 2004-08-10 | 338.66 |
| 2004-08-11 | 330.74 |
| 2004-08-12 | 330.55 |
| 2004-08-13 | 330.00 |
| 2004-08-16 | 329.22 |
| 2004-08-17 | 327.65 |
| 2004-08-18 | 327.69 |
| 2004-08-19 | 333.68 |
| 2004-08-20 | 335.91 |
| 2004-08-23 | 336.63 |
| 2004-08-24 | 336.40 |
| 2004-08-25 | 339.34 |
| 2004-08-26 | 338.77 |
| 2004-08-27 | 338.83 |
| 2004-08-30 | 339.30 |
| 2004-08-31 | 338.94 |
| 2004-09-01 | 343.62 |
| 2004-09-02 | 343.39 |
| 2004-09-03 | 344.46 |
| 2004-09-06 | . |
| 2004-09-07 | 348.25 |
| 2004-09-08 | 344.44 |
| 2004-09-09 | 341.74 |
| 2004-09-10 | 342.77 |
| 2004-09-13 | 344.98 |
| 2004-09-14 | 350.10 |
| 2004-09-15 | 350.31 |
| 2004-09-16 | 356.20 |
| 2004-09-17 | 360.27 |
| 2004-09-20 | 366.72 |
| 2004-09-21 | 370.36 |
| 2004-09-22 | 367.98 |
| 2004-09-23 | 367.21 |
| 2004-09-24 | 366.02 |
| 2004-09-27 | 365.93 |
| 2004-09-28 | 367.91 |
| 2004-09-29 | 368.35 |
| 2004-09-30 | 370.36 |
| 2004-10-01 | 371.41 |
| 2004-10-04 | 384.19 |
| 2004-10-05 | 385.86 |
| 2004-10-06 | 381.25 |
| 2004-10-07 | 389.26 |
| 2004-10-08 | 388.60 |
| 2004-10-11 | 392.57 |
| 2004-10-12 | 387.73 |
| 2004-10-13 | 382.72 |
| 2004-10-14 | 373.98 |
| 2004-10-15 | 376.06 |
| 2004-10-18 | 377.09 |
| 2004-10-19 | 380.54 |
| 2004-10-20 | 370.51 |
| 2004-10-21 | 373.35 |
| 2004-10-22 | 375.70 |
| 2004-10-25 | 373.20 |
| 2004-10-26 | 374.55 |
| 2004-10-27 | 375.18 |
| 2004-10-28 | 375.90 |
| 2004-10-29 | 369.73 |
| 2004-11-01 | 370.14 |
| 2004-11-02 | 376.06 |
| 2004-11-03 | 381.23 |
| 2004-11-04 | 380.22 |
| 2004-11-05 | 381.80 |
| 2004-11-08 | 381.64 |
| 2004-11-09 | 382.22 |
| 2004-11-10 | 384.32 |
| 2004-11-11 | 382.48 |
| 2004-11-12 | 387.31 |
| 2004-11-15 | 392.85 |
| 2004-11-16 | 386.39 |
| 2004-11-17 | 391.55 |
| 2004-11-18 | 390.57 |
| 2004-11-19 | 389.63 |
| 2004-11-22 | 390.54 |
| 2004-11-23 | 396.26 |
| 2004-11-24 | 399.00 |
| 2004-11-25 | . |
| 2004-11-26 | 396.94 |
| 2004-11-29 | 403.22 |
| 2004-11-30 | 405.13 |
| 2004-12-01 | 407.97 |
| 2004-12-02 | 408.23 |
| 2004-12-03 | 404.21 |
| 2004-12-06 | 402.97 |
| 2004-12-07 | 400.84 |
| 2004-12-08 | 392.44 |
| 2004-12-09 | 393.17 |
| 2004-12-10 | 388.11 |
| 2004-12-13 | 391.64 |
| 2004-12-14 | 392.45 |
| 2004-12-15 | 400.12 |
| 2004-12-16 | 400.85 |
| 2004-12-17 | 401.08 |
| 2004-12-20 | 405.21 |
| 2004-12-21 | 404.74 |
| 2004-12-22 | 405.11 |
| 2004-12-23 | 403.96 |
| 2004-12-24 | . |
| 2004-12-27 | 405.58 |
| 2004-12-28 | 404.36 |
| 2004-12-29 | 406.64 |
| 2004-12-30 | 405.19 |
| 2004-12-31 | 406.94 |
| 2005-01-03 | 407.05 |
| 2005-01-04 | 405.18 |
| 2005-01-05 | 398.53 |
| 2005-01-06 | 394.68 |
| 2005-01-07 | 393.75 |
| 2005-01-10 | 393.66 |
| 2005-01-11 | 389.79 |
| 2005-01-12 | 390.97 |
| 2005-01-13 | 392.49 |
| 2005-01-14 | 393.34 |
| 2005-01-17 | . |
| 2005-01-18 | 398.51 |
| 2005-01-19 | 400.33 |
| 2005-01-20 | 399.07 |
| 2005-01-21 | 397.58 |
| 2005-01-24 | 400.72 |
| 2005-01-25 | 403.32 |
| 2005-01-26 | 406.46 |
| 2005-01-27 | 405.16 |
#2005-01-28| 406.42
#2005-01-31| 406.35
#2005-02-01| 402.86
#2005-02-02| 404.36
#2005-02-03| 403.20
#2005-02-04| 402.86
#2005-02-07| 406.05
#2005-02-08| 407.41
#2005-02-09| 408.39
#2005-02-10| 407.76
#2005-02-11| 406.85
#2005-02-14| 412.54
#2005-02-15| 415.89
#2005-02-16| 413.92
#2005-02-17| 418.84
#2005-02-18| 419.94
#2005-02-21| .
#2005-02-22| 426.33
#2005-02-23| 425.20
#2005-02-24| 427.49
#2005-02-25| 440.21
#2005-02-28| 452.86
#2005-03-01| 450.65
#2005-03-02| 435.65
#2005-03-03| 441.05
#2005-03-04| 445.53
#2005-03-07| 450.70
#2005-03-08| 457.56
#2005-03-09| 461.79
#2005-03-10| 455.78
#2005-03-11| 450.31
#2005-03-14| 447.33
#2005-03-15| 442.08
#2005-03-16| 440.81
#2005-03-17| 444.30
#2005-03-18| 450.09
#2005-03-21| 449.70
#2005-03-22| 440.93
#2005-03-23| 429.75
#2005-03-24| 421.89
#2005-03-25| .
#2005-03-28| 423.10
#2005-03-29| 418.95
#2005-03-30| 423.19
#2005-03-31| 429.76
#2005-04-01| 440.74
#2005-04-04| 441.98
#2005-04-05| 442.97
#2005-04-06| 443.31
#2005-04-07| 440.71
#2005-04-08| 444.79
#2005-04-11| 443.20
#2005-04-12| 443.51
#2005-04-13| 443.34
#2005-04-14| 434.88
#2005-04-15| 429.83
#2005-04-18| 414.67
#2005-04-19| 419.55
#2005-04-20| 425.26
#2005-04-21| 425.77
#2005-04-22| 429.86
#2005-04-25| 428.87
#2005-04-26| 430.77
#2005-04-27| 428.67
#2005-04-28| 424.76
#2005-04-29| 418.05
#2005-05-02| 419.96
#2005-05-03| 419.41
#2005-05-04| 423.35
#2005-05-05| 427.67
#2005-05-06| 431.83
#2005-05-09| 433.85
#2005-05-10| 433.60
#2005-05-11| 433.40
#2005-05-12| 433.01
#2005-05-13| 424.62
#2005-05-16| 422.01
#2005-05-17| 414.64
#2005-05-18| 415.28
#2005-05-19| 417.58
#2005-05-20| 419.13
#2005-05-23| 418.55
#2005-05-24| 420.75
#2005-05-25| 418.74
#2005-05-26| 418.11
#2005-05-27| 424.33
#2005-05-30| .
#2005-05-31| 426.81
#2005-06-01| 424.30
#2005-06-02| 427.10
#2005-06-03| 430.23
#2005-06-06| 435.48
#2005-06-07| 438.40
#2005-06-08| 438.74
#2005-06-09| 435.65
#2005-06-10| 438.84
#2005-06-13| 437.27
#2005-06-14| 434.76
#2005-06-15| 439.25
#2005-06-16| 443.44
#2005-06-17| 439.51
#2005-06-20| 445.48
#2005-06-21| 448.76
#2005-06-22| 451.87
#2005-06-23| 456.16
#2005-06-24| 456.85
#2005-06-27| 455.64
#2005-06-28| 464.73
#2005-06-29| 464.79
#2005-06-30| 462.75
#2005-07-01| 461.72
#2005-07-04| .
#2005-07-05| 463.11
#2005-07-06| 471.03
#2005-07-07| 463.67
#2005-07-08| 458.48
#2005-07-11| 461.43
#2005-07-12| 465.24
#2005-07-13| 466.84
#2005-07-14| 465.00
#2005-07-15| 457.04
#2005-07-18| 456.35
#2005-07-19| 453.74
#2005-07-20| 456.93
#2005-07-21| 469.39
#2005-07-22| 471.75
#2005-07-25| 480.92
#2005-07-26| 479.33
#2005-07-27| 486.23
#2005-07-28| 487.38
#2005-07-29| 495.63
#2005-08-01| 501.78
#2005-08-02| 513.71
#2005-08-03| 506.86
#2005-08-04| 502.07
#2005-08-05| 500.36
#2005-08-08| 506.99
#2005-08-09| 509.32
#2005-08-10| 518.58
#2005-08-11| 519.77
#2005-08-12| 523.85
#2005-08-15| 525.33
#2005-08-16| 515.81
#2005-08-17| 511.42
#2005-08-18| 498.30
#2005-08-19| 493.89
#2005-08-22| 500.72
#2005-08-23| 500.09
#2005-08-24| 496.68
#2005-08-25| 501.95
#2005-08-26| 503.36
#2005-08-29| 498.36
#2005-08-30| 496.84
#2005-08-31| 494.45
#2005-09-01| 508.13
#2005-09-02| 513.40
#2005-09-05| .
#2005-09-06| 508.15
#2005-09-07| 506.23
#2005-09-08| 505.04
#2005-09-09| 505.08
#2005-09-12| 509.62
#2005-09-13| 504.80
#2005-09-14| 502.64
#2005-09-15| 504.61
#2005-09-16| 504.50
#2005-09-19| 505.57
#2005-09-20| 520.62
#2005-09-21| 520.59
#2005-09-22| 518.74
#2005-09-23| 515.83
#2005-09-26| 511.97
#2005-09-27| 513.12
#2005-09-28| 516.23
#2005-09-29| 527.66
#2005-09-30| 527.66
#2005-10-03| 526.17
#2005-10-04| 526.08
#2005-10-05| 519.17
#2005-10-06| 504.46
#2005-10-07| 501.20
#2005-10-10| 503.49
#2005-10-11| 506.15
#2005-10-12| 501.27
#2005-10-13| 496.77
#2005-10-14| 486.32
#2005-10-17| 487.89
#2005-10-18| 489.85
#2005-10-19| 474.58
#2005-10-20| 471.25
#2005-10-21| 470.03
#2005-10-24| 466.15
#2005-10-25| 468.90
#2005-10-26| 474.01
#2005-10-27| 473.47
#2005-10-28| 468.12
#2005-10-31| 472.79
#2005-11-01| 479.92
#2005-11-02| 483.59
#2005-11-03| 481.91
#2005-11-04| 486.01
#2005-11-07| 479.65
#2005-11-08| 478.40
#2005-11-09| 479.95
#2005-11-10| 480.88
#2005-11-11| 477.97
#2005-11-14| 478.21
#2005-11-15| 479.77
#2005-11-16| 479.56
#2005-11-17| 485.19
#2005-11-18| 485.52
#2005-11-21| 483.58
#2005-11-22| 482.04
#2005-11-23| 491.07
#2005-11-24| .
#2005-11-25| 488.93
#2005-11-28| 492.75
#2005-11-29| 489.51
#2005-11-30| 487.03
#2005-12-01| 491.73
#2005-12-02| 492.94
#2005-12-05| 492.38
#2005-12-06| 497.48
#2005-12-07| 509.99
#2005-12-08| 508.32
#2005-12-09| 512.51
#2005-12-12| 514.57
#2005-12-13| 516.01
#2005-12-14| 512.85
#2005-12-15| 512.88
#2005-12-16| 508.84
#2005-12-19| 512.47
#2005-12-20| 513.25
#2005-12-21| 512.71
#2005-12-22| 514.90
#2005-12-23| 514.63
#2005-12-26| .
#2005-12-27| 517.42
#2005-12-28| 515.52
#2005-12-29| 516.76
#2005-12-30| 517.10
#2006-01-02| .
#2006-01-03| 524.77
#2006-01-04| 536.11
#2006-01-05| 539.54
#2006-01-06| 544.11
#2006-01-09| 554.84
#2006-01-10| 554.43
#2006-01-11| 560.31
#2006-01-12| 566.75
#2006-01-13| 571.13
#2006-01-16| .
#2006-01-17| 574.79
#2006-01-18| 574.78
#2006-01-19| 581.39
#2006-01-20| 587.92
#2006-01-23| 587.96
#2006-01-24| 591.93
#2006-01-25| 596.14
#2006-01-26| 593.44
#2006-01-27| 605.57
#2006-01-30| 603.65
#2006-01-31| 606.28
#2006-02-01| 617.73
#2006-02-02| 602.76
#2006-02-03| 588.61
#2006-02-06| 605.25
#2006-02-07| 606.83
#2006-02-08| 591.34
#2006-02-09| 588.44
#2006-02-10| 592.99
#2006-02-13| 589.61
#2006-02-14| 590.63
#2006-02-15| 584.91
#2006-02-16| 575.65
#2006-02-17| 578.81
#2006-02-20| .
#2006-02-21| 595.00
#2006-02-22| 596.23
#2006-02-23| 597.27
#2006-02-24| 593.44
#2006-02-27| 598.87
#2006-02-28| 592.87
#2006-03-01| 591.96
#2006-03-02| 597.33
#2006-03-03| 597.80
#2006-03-06| 600.23
#2006-03-07| 586.81
#2006-03-08| 575.96
#2006-03-09| 571.77
#2006-03-10| 571.83
#2006-03-13| 578.30
#2006-03-14| 584.43
#2006-03-15| 590.48
#2006-03-16| 593.11
#2006-03-17| 597.76
#2006-03-20| 605.03
#2006-03-21| 601.38
#2006-03-22| 597.09
#2006-03-23| 606.14
#2006-03-24| 607.90
#2006-03-27| 607.69
#2006-03-28| 601.78
#2006-03-29| 596.94
#2006-03-30| 606.97
#2006-03-31| 609.07
#2006-04-03| 618.44
#2006-04-04| 622.98
#2006-04-05| 627.23
#2006-04-06| 635.10
#2006-04-07| 634.28
#2006-04-10| 634.35
#2006-04-11| 638.24
#2006-04-12| 635.45
#2006-04-13| 635.07
#2006-04-14| .
#2006-04-17| 639.37
#2006-04-18| 659.15
#2006-04-19| 675.51
#2006-04-20| 691.80
#2006-04-21| 687.85
#2006-04-24| 688.46
#2006-04-25| 668.39
#2006-04-26| 676.20
#2006-04-27| 664.77
#2006-04-28| 656.15
#2006-05-01| 657.12
#2006-05-02| 671.97
#2006-05-03| 683.00
#2006-05-04| 685.78
#2006-05-05| 688.58
#2006-05-08| 699.73
#2006-05-09| 694.16
#2006-05-10| 695.65
#2006-05-11| 692.17
#2006-05-12| 688.08
#2006-05-15| 659.84
#2006-05-16| 649.46
#2006-05-17| 667.30
#2006-05-18| 640.41
#2006-05-19| 640.06
#2006-05-22| 608.47
#2006-05-23| 620.63
#2006-05-24| 614.51
#2006-05-25| 605.53
#2006-05-26| 615.21
#2006-05-29| .
#2006-05-30| 613.28
#2006-05-31| 607.61
#2006-06-01| 593.37
#2006-06-02| 601.79
#2006-06-05| 602.50
#2006-06-06| 596.21
#2006-06-07| 582.74
#2006-06-08| 558.54
#2006-06-09| 553.85
#2006-06-12| 546.87
#2006-06-13| 531.43
#2006-06-14| 522.81
#2006-06-15| 539.57
#2006-06-16| 564.52
#2006-06-19| 558.28
#2006-06-20| 548.07
#2006-06-21| 556.22
#2006-06-22| 563.96
#2006-06-23| 565.23
#2006-06-26| 564.95
#2006-06-27| 568.55
#2006-06-28| 571.80
#2006-06-29| 578.48
#2006-06-30| 598.67
#2006-07-03| 605.54
#2006-07-04| .
#2006-07-05| 603.42
#2006-07-06| 609.15
#2006-07-07| 609.84
#2006-07-10| 612.30
#2006-07-11| 610.64
#2006-07-12| 613.93
#2006-07-13| 608.10
#2006-07-14| 602.71
#2006-07-17| 593.79
#2006-07-18| 590.36
#2006-07-19| 592.54
#2006-07-20| 603.82
#2006-07-21| 607.30
#2006-07-24| 605.95
#2006-07-25| 614.28
#2006-07-26| 616.14
#2006-07-27| 625.67
#2006-07-28| 628.41
#2006-07-31| 625.85
#2006-08-01| 620.77
#2006-08-02| 625.80
#2006-08-03| 630.75
#2006-08-04| 626.71
#2006-08-07| 630.50
#2006-08-08| 637.69
#2006-08-09| 645.14
#2006-08-10| 642.59
#2006-08-11| 645.80
#2006-08-14| 649.72
#2006-08-15| 647.28
#2006-08-16| 652.53
#2006-08-17| 641.26
#2006-08-18| 635.22
#2006-08-21| 631.01
#2006-08-22| 641.15
#2006-08-23| 638.72
#2006-08-24| 630.29
#2006-08-25| 630.13
#2006-08-28| 629.39
#2006-08-29| 632.23
#2006-08-30| 630.06
#2006-08-31| 630.33
#2006-09-01| 632.44
#2006-09-04| .
#2006-09-05| 639.45
#2006-09-06| 636.27
#2006-09-07| 624.80
#2006-09-08| 623.08
#2006-09-11| 611.33
#2006-09-12| 609.61
#2006-09-13| 614.93
#2006-09-14| 620.79
#2006-09-15| 621.11
#2006-09-18| 625.25
#2006-09-19| 627.02
#2006-09-20| 625.34
#2006-09-21| 622.55
#2006-09-22| 621.78
#2006-09-25| 618.59
#2006-09-26| 613.96
#2006-09-27| 620.06
#2006-09-28| 622.75
#2006-09-29| 624.29
#2006-10-02| 625.49
#2006-10-03| 622.26
#2006-10-04| 608.05
#2006-10-05| 613.45
#2006-10-06| 616.44
#2006-10-09| 611.74
#2006-10-10| 614.21
#2006-10-11| 614.18
#2006-10-12| 618.99
#2006-10-13| 624.35
#2006-10-16| 632.39
#2006-10-17| 632.76
#2006-10-18| 634.37
#2006-10-19| 633.74
#2006-10-20| 640.80
#2006-10-23| 639.65
#2006-10-24| 641.47
#2006-10-25| 646.11
#2006-10-26| 651.53
#2006-10-27| 649.99
#2006-10-30| 650.70
#2006-10-31| 654.34
#2006-11-01| 658.43
#2006-11-02| 660.06
#2006-11-03| 663.08
#2006-11-06| 665.62
#2006-11-07| 667.35
#2006-11-08| 666.71
#2006-11-09| 676.50
#2006-11-10| 679.47
#2006-11-13| 678.14
#2006-11-14| 677.92
#2006-11-15| 676.43
#2006-11-16| 676.79
#2006-11-17| 674.07
#2006-11-20| 671.66
#2006-11-21| 673.17
#2006-11-22| 693.46
#2006-11-23| .
#2006-11-24| 698.91
#2006-11-27| 700.20
#2006-11-28| 680.15
#2006-11-29| 694.62
#2006-11-30| 706.31
#2006-12-01| 709.68
#2006-12-04| 710.96
#2006-12-05| 719.69
#2006-12-06| 719.17
#2006-12-07| 717.27
#2006-12-08| 709.89
#2006-12-11| 715.85
#2006-12-12| 709.73
#2006-12-13| 704.75
#2006-12-14| 714.12
#2006-12-15| 722.48
#2006-12-18| 725.08
#2006-12-19| 696.87
#2006-12-20| 718.06
#2006-12-21| 713.97
#2006-12-22| 718.61
#2006-12-25| .
#2006-12-26| 722.12
#2006-12-27| 742.46
#2006-12-28| 753.51
#2006-12-29| 754.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 758.33
#2007-01-04| 738.61
#2007-01-05| 729.89
#2007-01-08| 721.67
#2007-01-09| 722.17
#2007-01-10| 703.90
#2007-01-11| 699.12
#2007-01-12| 700.26
#2007-01-15| .
#2007-01-16| 707.96
#2007-01-17| 690.55
#2007-01-18| 701.21
#2007-01-19| 701.56
#2007-01-22| 708.75
#2007-01-23| 704.68
#2007-01-24| 714.60
#2007-01-25| 712.96
#2007-01-26| 708.54
#2007-01-29| 702.86
#2007-01-30| 704.38
#2007-01-31| 701.18
#2007-02-01| 703.72
#2007-02-02| 703.87
#2007-02-05| 707.00
#2007-02-06| 706.69
#2007-02-07| 707.97
#2007-02-08| 710.84
#2007-02-09| 711.35
#2007-02-12| 707.64
#2007-02-13| 700.76
#2007-02-14| 703.81
#2007-02-15| 709.56
#2007-02-16| 707.51
#2007-02-19| .
#2007-02-20| 705.19
#2007-02-21| 707.14
#2007-02-22| 706.83
#2007-02-23| 706.27
#2007-02-26| 706.21
#2007-02-27| 697.35
#2007-02-28| 679.29
#2007-03-01| 672.68
#2007-03-02| 674.11
#2007-03-05| 650.63
#2007-03-06| 659.87
#2007-03-07| 654.55
#2007-03-08| 669.40
#2007-03-09| 669.58
#2007-03-12| 672.61
#2007-03-13| 670.34
#2007-03-14| 658.09
#2007-03-15| 663.45
#2007-03-16| 661.76
#2007-03-19| 666.43
#2007-03-20| 666.68
#2007-03-21| 670.21
#2007-03-22| 684.44
#2007-03-23| 687.97
#2007-03-26| 695.87
#2007-03-27| 700.52
#2007-03-28| 699.99
#2007-03-29| 711.24
#2007-03-30| 717.62
#2007-04-02| 713.03
#2007-04-03| 722.21
#2007-04-04| 725.73
#2007-04-05| 726.27
#2007-04-06| .
#2007-04-09| 728.75
#2007-04-10| 729.53
#2007-04-11| 741.07
#2007-04-12| 734.15
#2007-04-13| 734.20
#2007-04-16| 744.44
#2007-04-17| 743.09
#2007-04-18| 741.91
#2007-04-19| 728.04
#2007-04-20| 741.85
#2007-04-23| 743.20
#2007-04-24| 749.70
#2007-04-25| 748.32
#2007-04-26| 753.43
#2007-04-27| 749.20
#2007-04-30| 749.35
#2007-05-01| 749.18
#2007-05-02| 753.25
#2007-05-03| 762.05
#2007-05-04| 795.02
#2007-05-07| 794.95
#2007-05-08| 792.17
#2007-05-09| 793.76
#2007-05-10| 789.92
#2007-05-11| 783.94
#2007-05-14| 814.06
#2007-05-15| 804.99
#2007-05-16| 816.38
#2007-05-17| 822.47
#2007-05-18| 823.95
#2007-05-21| 835.90
#2007-05-22| 840.27
#2007-05-23| 835.77
#2007-05-24| 832.53
#2007-05-25| 823.80
#2007-05-28| .
#2007-05-29| 830.68
#2007-05-30| 817.45
#2007-05-31| 845.15
#2007-06-01| 850.87
#2007-06-04| 858.16
#2007-06-05| 873.29
#2007-06-06| 866.84
#2007-06-07| 869.69
#2007-06-08| 861.99
#2007-06-11| 861.74
#2007-06-12| 860.84
#2007-06-13| 850.38
#2007-06-14| 871.32
#2007-06-15| 888.84
#2007-06-18| 912.36
#2007-06-19| 912.92
#2007-06-20| 931.01
#2007-06-21| 938.19
#2007-06-22| 926.43
#2007-06-25| 908.73
#2007-06-26| 910.89
#2007-06-27| 908.82
#2007-06-28| 919.50
#2007-06-29| 918.31
#2007-07-02| 923.26
#2007-07-03| 954.04
#2007-07-04| .
#2007-07-05| 956.31
#2007-07-06| 963.91
#2007-07-09| 976.87
#2007-07-10| 987.14
#2007-07-11| 976.23
#2007-07-12| 977.83
#2007-07-13| 989.76
#2007-07-16| 985.25
#2007-07-17| 988.34
#2007-07-18| 968.73
#2007-07-19| 967.42
#2007-07-20| 975.83
#2007-07-23| 986.03
#2007-07-24| 996.19
#2007-07-25| 994.27
#2007-07-26| 992.74
#2007-07-27| 957.64
#2007-07-30| 955.64
#2007-07-31| 965.04
#2007-08-01| 930.19
#2007-08-02| 924.21
#2007-08-03| 924.87
#2007-08-06| 895.51
#2007-08-07| 886.96
#2007-08-08| 918.68
#2007-08-09| 907.83
#2007-08-10| 875.78
#2007-08-13| 881.47
#2007-08-14| 877.17
#2007-08-15| 855.77
#2007-08-16| 818.82
#2007-08-17| 803.14
#2007-08-20| 854.26
#2007-08-21| 854.04
#2007-08-22| 873.24
#2007-08-23| 895.63
#2007-08-24| 898.95
#2007-08-27| 929.58
#2007-08-28| 916.57
#2007-08-29| 908.65
#2007-08-30| 926.62
#2007-08-31| 945.42
#2007-09-03| .
#2007-09-04| 942.21
#2007-09-05| 944.22
#2007-09-06| 949.96
#2007-09-07| 961.64
#2007-09-10| 953.65
#2007-09-11| 957.31
#2007-09-12| 969.96
#2007-09-13| 974.34
#2007-09-14| 987.02
#2007-09-17| 981.96
#2007-09-18| 987.87
#2007-09-19|1041.00
#2007-09-20|1050.41
#2007-09-21|1080.76
#2007-09-24|1140.84
#2007-09-25|1120.16
#2007-09-26|1124.54
#2007-09-27|1142.00
#2007-09-28|1170.62
#2007-10-01|1176.86
#2007-10-02|1191.99
#2007-10-03|1146.40
#2007-10-04|1105.93
#2007-10-05|1159.95
#2007-10-08|1132.25
#2007-10-09|1160.34
#2007-10-10|1185.48
#2007-10-11|1257.30
#2007-10-12|1290.41
#2007-10-15|1415.02
#2007-10-16|1386.07
#2007-10-17|1384.95
#2007-10-18|1384.75
#2007-10-19|1384.21
#2007-10-22|1342.05
#2007-10-23|1388.76
#2007-10-24|1385.91
#2007-10-25|1395.80
#2007-10-26|1413.92
#2007-10-29|1475.43
#2007-10-30|1483.08
#2007-10-31|1457.00
#2007-11-01|1501.67
#2007-11-02|1477.12
#2007-11-05|1376.98
#2007-11-06|1373.13
#2007-11-07|1377.74
#2007-11-08|1304.57
#2007-11-09|1320.47
#2007-11-12|1244.78
#2007-11-13|1243.73
#2007-11-14|1314.85
#2007-11-15|1303.28
#2007-11-16|1265.32
#2007-11-19|1258.94
#2007-11-20|1281.27
#2007-11-21|1227.22
#2007-11-22| .
#2007-11-23|1246.01
#2007-11-26|1306.78
#2007-11-27|1292.12
#2007-11-28|1275.10
#2007-11-29|1313.87
#2007-11-30|1335.54
#2007-12-03|1330.80
#2007-12-04|1334.49
#2007-12-05|1367.09
#2007-12-06|1379.21
#2007-12-07|1369.07
#2007-12-10|1341.14
#2007-12-11|1370.78
#2007-12-12|1346.56
#2007-12-13|1303.31
#2007-12-14|1291.90
#2007-12-17|1236.48
#2007-12-18|1238.40
#2007-12-19|1249.83
#2007-12-20|1239.16
#2007-12-21|1266.36
#2007-12-24|1301.33
#2007-12-25| .
#2007-12-26|1319.42
#2007-12-27|1327.77
#2007-12-28|1309.07
#2007-12-31|1330.20
#2008-01-01| .
#2008-01-02|1317.90
#2008-01-03|1300.21
#2008-01-04|1345.07
#2008-01-07|1311.84
#2008-01-08|1308.85
#2008-01-09|1336.32
#2008-01-10|1302.31
#2008-01-11|1286.60
#2008-01-14|1256.56
#2008-01-15|1217.60
#2008-01-16|1155.96
#2008-01-17|1180.44
#2008-01-18|1158.04
#2008-01-21| .
#2008-01-22| 939.97
#2008-01-23|1050.28
#2008-01-24|1010.60
#2008-01-25|1103.40
#2008-01-28|1056.49
#2008-01-29|1065.65
#2008-01-30|1038.28
#2008-01-31|1043.81
#2008-02-01|1102.13
#2008-02-04|1144.16
#2008-02-05|1149.23
#2008-02-06|1081.84
#2008-02-07|1071.82
#2008-02-08|1074.91
#2008-02-11|1026.64
#2008-02-12|1042.70
#2008-02-13|1061.76
#2008-02-14|1114.01
#2008-02-15|1134.49
#2008-02-18| .
#2008-02-19|1142.21
#2008-02-20|1126.06
#2008-02-21|1134.30
#2008-02-22|1113.00
#2008-02-25|1120.51
#2008-02-26|1131.09
#2008-02-27|1159.45
#2008-02-28|1172.06
#2008-02-29|1168.13
#2008-03-03|1117.94
#2008-03-04|1081.58
#2008-03-05|1072.97
#2008-03-06|1089.57
#2008-03-07|1056.54
#2008-03-10|1061.50
#2008-03-11|1080.51
#2008-03-12|1104.72
#2008-03-13|1039.64
#2008-03-14|1037.51
#2008-03-17| 980.36
#2008-03-18| 982.60
#2008-03-19| 997.16
#2008-03-20| 946.10
#2008-03-21| .
#2008-03-24| 941.80
#2008-03-25| 993.74
#2008-03-26| 992.21
#2008-03-27| 990.02
#2008-03-28|1029.19
#2008-03-31| 996.72
#2008-04-01|1008.60
#2008-04-02|1033.00
#2008-04-03|1049.90
#2008-04-04|1052.13
#2008-04-07|1070.51
#2008-04-08|1057.73
#2008-04-09|1040.79
#2008-04-10|1039.59
#2008-04-11|1064.37
#2008-04-14|1035.52
#2008-04-15|1051.79
#2008-04-16|1063.80
#2008-04-17|1093.49
#2008-04-18|1089.78
#2008-04-21|1110.98
#2008-04-22|1141.03
#2008-04-23|1151.37
#2008-04-24|1159.82
#2008-04-25|1149.62
#2008-04-28|1152.50
#2008-04-29|1159.22
#2008-04-30|1146.13
#2008-05-01|1146.40
#2008-05-02|1162.93
#2008-05-05|1169.82
#2008-05-06|1171.13
#2008-05-07|1150.19
#2008-05-08|1137.48
#2008-05-09|1122.38
#2008-05-12|1119.40
#2008-05-13|1113.25
#2008-05-14|1111.60
#2008-05-15|1123.95
#2008-05-16|1150.32
#2008-05-19|1164.16
#2008-05-20|1155.20
#2008-05-21|1184.54
#2008-05-22|1164.68
#2008-05-23|1135.80
#2008-05-26| .
#2008-05-27|1120.92
#2008-05-28|1096.37
#2008-05-29|1093.77
#2008-05-30|1109.65
#2008-06-02|1115.43
#2008-06-03|1095.03
#2008-06-04|1075.47
#2008-06-05|1081.70
#2008-06-06|1101.32
#2008-06-09|1087.98
#2008-06-10|1053.47
#2008-06-11|1047.79
#2008-06-12|1045.76
#2008-06-13|1024.98
#2008-06-16|1039.33
#2008-06-17|1048.67
#2008-06-18|1064.24
#2008-06-19|1037.76
#2008-06-20|1036.27
#2008-06-23|1032.15
#2008-06-24|1023.77
#2008-06-25|1043.42
#2008-06-26|1034.40
#2008-06-27|1017.01
#2008-06-30|1015.17
#2008-07-01|1005.33
#2008-07-02|1014.09
#2008-07-03| 981.42
#2008-07-04| .
#2008-07-07| 995.30
#2008-07-08| 968.97
#2008-07-09| 988.14
#2008-07-10| 991.57
#2008-07-11| 994.48
#2008-07-14| 990.05
#2008-07-15| 955.21
#2008-07-16| 943.15
#2008-07-17| 957.28
#2008-07-18| 951.82
#2008-07-21| 973.56
#2008-07-22| 980.52
#2008-07-23|1004.90
#2008-07-24| 998.69
#2008-07-25| 978.07
#2008-07-28| 983.01
#2008-07-29| 966.42
#2008-07-30| 976.13
#2008-07-31| 989.15
#2008-08-01| 992.50
#2008-08-04| 988.29
#2008-08-05| 963.37
#2008-08-06| 967.88
#2008-08-07| 981.13
#2008-08-08| 975.55
#2008-08-11| 976.73
#2008-08-12| 958.09
#2008-08-13| 956.42
#2008-08-14| 971.32
#2008-08-15| 960.06
#2008-08-18| 944.37
#2008-08-19| 928.23
#2008-08-20| 947.60
#2008-08-21| 929.60
#2008-08-22| 933.22
#2008-08-25| 943.39
#2008-08-26| 940.55
#2008-08-27| 959.03
#2008-08-28| 950.37
#2008-08-29| 955.90
#2008-09-01| .
#2008-09-02| 937.34
#2008-09-03| 908.76
#2008-09-04| 905.18
#2008-09-05| 887.04
#2008-09-08| 921.77
#2008-09-09| 905.45
#2008-09-10| 880.39
#2008-09-11| 847.48
#2008-09-12| 849.95
#2008-09-15| 835.64
#2008-09-16| 790.52
#2008-09-17| 767.46
#2008-09-18| 767.39
#2008-09-19| 844.95
#2008-09-22| 864.28
#2008-09-23| 848.13
#2008-09-24| 859.36
#2008-09-25| 856.94
#2008-09-26| 835.83
#2008-09-29| 792.69
#2008-09-30| 790.74
#2008-10-01| 788.03
#2008-10-02| 791.02
#2008-10-03| 753.89
#2008-10-06| 690.03
#2008-10-07| 684.79
#2008-10-08| 623.29
#2008-10-09| 634.50
#2008-10-10| 587.27
#2008-10-13| 634.44
#2008-10-14| 667.01
#2008-10-15| 625.68
#2008-10-16| 584.39
#2008-10-17| 559.07
#2008-10-20| 582.41
#2008-10-21| 594.47
#2008-10-22| 554.65
#2008-10-23| 519.33
#2008-10-24| 454.15
#2008-10-27| 417.03
#2008-10-28| 447.97
#2008-10-29| 462.81
#2008-10-30| 518.33
#2008-10-31| 538.15
#2008-11-03| 565.14
#2008-11-04| 569.29
#2008-11-05| 566.95
#2008-11-06| 523.17
#2008-11-07| 536.20
#2008-11-10| 571.89
#2008-11-11| 537.39
#2008-11-12| 523.29
#2008-11-13| 506.19
#2008-11-14| 513.22
#2008-11-17| 509.52
#2008-11-18| 488.53
#2008-11-19| 480.42
#2008-11-20| 455.44
#2008-11-21| 469.74
#2008-11-24| 465.79
#2008-11-25| 472.43
#2008-11-26| 495.31
#2008-11-27| .
#2008-11-28| 516.64
#2008-12-01| 517.48
#2008-12-02| 494.27
#2008-12-03| 500.28
#2008-12-04| 505.02
#2008-12-05| 499.90
#2008-12-08| 528.90
#2008-12-09| 535.88
#2008-12-10| 575.81
#2008-12-11| 589.47
#2008-12-12| 571.68
#2008-12-15| 589.73
#2008-12-16| 600.86
#2008-12-17| 611.39
#2008-12-18| 618.17
#2008-12-19| 606.50
#2008-12-22| 584.70
#2008-12-23| 561.34
#2008-12-24| 557.51
#2008-12-25| .
#2008-12-26| 550.07
#2008-12-29| 565.65
#2008-12-30| 576.90
#2008-12-31| 576.17
#2009-01-01| .
#2009-01-02| 597.66
#2009-01-05| 635.37
#2009-01-06| 634.21
#2009-01-07| 601.63
#2009-01-08| 580.26
#2009-01-09| 573.40
#2009-01-12| 546.56
#2009-01-13| 529.52
#2009-01-14| 549.46
#2009-01-15| 523.40
#2009-01-16| 536.87
#2009-01-19| .
#2009-01-20| 529.51
#2009-01-21| 514.12
#2009-01-22| 520.15
#2009-01-23| 514.19
#2009-01-26| 514.74
#2009-01-27| 524.07
#2009-01-28| 533.42
#2009-01-29| 539.48
#2009-01-30| 547.10
#2009-02-02| 531.71
#2009-02-03| 535.83
#2009-02-04| 547.91
#2009-02-05| 549.48
#2009-02-06| 571.58
#2009-02-09| 583.37
#2009-02-10| 589.24
#2009-02-11| 577.17
#2009-02-12| 562.64
#2009-02-13| 577.57
#2009-02-16| .
#2009-02-17| 537.96
#2009-02-18| 537.87
#2009-02-19| 540.04
#2009-02-20| 524.56
#2009-02-23| 535.09
#2009-02-24| 523.42
#2009-02-25| 527.28
#2009-02-26| 519.95
#2009-02-27| 512.16
#2009-03-02| 484.76
#2009-03-03| 479.38
#2009-03-04| 491.25
#2009-03-05| 479.50
#2009-03-06| 476.42
#2009-03-09| 472.26
#2009-03-10| 488.05
#2009-03-11| 495.61
#2009-03-12| 498.26
#2009-03-13| 522.23
#2009-03-16| 536.48
#2009-03-17| 532.69
#2009-03-18| 541.65
#2009-03-19| 552.75
#2009-03-20| 552.27
#2009-03-23| 586.91
#2009-03-24| 594.65
#2009-03-25| 601.11
#2009-03-26| 621.83
#2009-03-27| 619.42
#2009-03-30| 586.65
#2009-03-31| 592.03
#2009-04-01| 603.81
#2009-04-02| 638.10
#2009-04-03| 642.16
#2009-04-06| 658.94
#2009-04-07| 650.81
#2009-04-08| 644.70
#2009-04-09| 656.91
#2009-04-10| .
#2009-04-13| 662.68
#2009-04-14| 679.63
#2009-04-15| 696.04
#2009-04-16| 677.48
#2009-04-17| 680.81
#2009-04-20| 685.28
#2009-04-21| 671.61
#2009-04-22| 662.91
#2009-04-23| 679.75
#2009-04-24| 688.84
#2009-04-27| 675.25
#2009-04-28| 657.00
#2009-04-29| 678.77
#2009-04-30| 694.55
#2009-05-01| 694.51
#2009-05-04| 734.50
#2009-05-05| 742.38
#2009-05-06| 743.89
#2009-05-07| 759.71
#2009-05-08| 766.87
#2009-05-11| 759.35
#2009-05-12| 766.32
#2009-05-13| 772.78
#2009-05-14| 743.26
#2009-05-15| 754.66
#2009-05-18| 818.52
#2009-05-19| 832.29
#2009-05-20| 831.47
#2009-05-21| 828.19
#2009-05-22| 827.88
#2009-05-25| .
#2009-05-26| 801.35
#2009-05-27| 833.72
#2009-05-28| 839.23
#2009-05-29| 862.10
#2009-06-01| 897.29
#2009-06-02| 881.16
#2009-06-03| 882.65
#2009-06-04| 876.37
#2009-06-05| 885.77
#2009-06-08| 863.60
#2009-06-09| 867.30
#2009-06-10| 892.50
#2009-06-11| 884.62
#2009-06-12| 890.46
#2009-06-15| 854.93
#2009-06-16| 838.24
#2009-06-17| 812.34
#2009-06-18| 794.34
#2009-06-19| 805.66
#2009-06-22| 791.55
#2009-06-23| 780.01
#2009-06-24| 790.80
#2009-06-25| 792.66
#2009-06-26| 813.58
#2009-06-29| 815.48
#2009-06-30| 809.65
#2009-07-01| 813.53
#2009-07-02| 806.91
#2009-07-03| .
#2009-07-06| 780.19
#2009-07-07| 771.85
#2009-07-08| 753.89
#2009-07-09| 765.25
#2009-07-10| 747.82
#2009-07-13| 732.81
#2009-07-14| 759.54
#2009-07-15| 780.11
#2009-07-16| 788.38
#2009-07-17| 798.45
#2009-07-20| 831.90
#2009-07-21| 828.07
#2009-07-22| 825.20
#2009-07-23| 845.90
#2009-07-24| 853.52
#2009-07-27| 850.06
#2009-07-28| 856.90
#2009-07-29| 836.81
#2009-07-30| 833.88
#2009-07-31| 855.56
#2009-08-03| 877.23
#2009-08-04| 875.21
#2009-08-05| 875.26
#2009-08-06| 881.98
#2009-08-07| 857.26
#2009-08-10| 863.74
#2009-08-11| 863.48
#2009-08-12| 841.35
#2009-08-13| 859.30
#2009-08-14| 862.89
#2009-08-17| 816.97
#2009-08-18| 824.73
#2009-08-19| 810.02
#2009-08-20| 826.90
#2009-08-21| 831.28
#2009-08-24| 848.13
#2009-08-25| 852.94
#2009-08-26| 854.16
#2009-08-27| 848.93
#2009-08-28| 850.53
#2009-08-31| 830.89
#2009-09-01| 829.07
#2009-09-02| 824.41
#2009-09-03| 829.24
#2009-09-04| 843.66
#2009-09-07| .
#2009-09-08| 881.03
#2009-09-09| 887.61
#2009-09-10| 891.42
#2009-09-11| 895.01
#2009-09-14| 882.60
#2009-09-15| 888.46
#2009-09-16| 902.13
#2009-09-17| 898.45
#2009-09-18| 898.20
#2009-09-21| 893.69
#2009-09-22| 901.07
#2009-09-23| 903.93
#2009-09-24| 890.85
#2009-09-25| 891.96
#2009-09-28| 883.98
#2009-09-29| 895.01
#2009-09-30| 892.52
#2009-10-01| 891.62
#2009-10-02| 881.51
#2009-10-05| 883.48
#2009-10-06| 902.35
#2009-10-07| 909.85
#2009-10-08| 921.92
#2009-10-09| 925.94
#2009-10-12| 925.91
#2009-10-13| 935.22
#2009-10-14| 955.65
#2009-10-15| 954.26
#2009-10-16| 961.03
#2009-10-19| 977.31
#2009-10-20| 970.39
#2009-10-21| 955.82
#2009-10-22| 943.58
#2009-10-23| 951.91
#2009-10-26| 947.24
#2009-10-27| 928.82
#2009-10-28| 911.24
#2009-10-29| 890.30
#2009-10-30| 891.68
#2009-11-02| 882.87
#2009-11-03| 853.79
#2009-11-04| 883.19
#2009-11-05| 887.38
#2009-11-06| 905.23
#2009-11-09| 925.29
#2009-11-10| 926.17
#2009-11-11| 942.16
#2009-11-12| 928.48
#2009-11-13| 933.51
#2009-11-16| 946.13
#2009-11-17| 944.06
#2009-11-18| 942.94
#2009-11-19| 931.22
#2009-11-20| 931.38
#2009-11-23| 942.37
#2009-11-24| 929.80
#2009-11-25| 946.79
#2009-11-26| .
#2009-11-27| 897.11
#2009-11-30| 915.26
#2009-12-01| 933.89
#2009-12-02| 936.50
#2009-12-03| 944.43
#2009-12-04| 936.93
#2009-12-07| 926.00
#2009-12-08| 924.40
#2009-12-09| 919.15
#2009-12-10| 921.03
#2009-12-11| 926.40
#2009-12-14| 934.33
#2009-12-15| 924.24
#2009-12-16| 919.43
#2009-12-17| 911.57
#2009-12-18| 902.24
#2009-12-21| 898.23
#2009-12-22| 903.81
#2009-12-23| 921.35
#2009-12-24| 934.88
#2009-12-25| .
#2009-12-28| 942.23
#2009-12-29| 943.70
#2009-12-30| 937.22
#2009-12-31| 948.84
#2010-01-01| .
#2010-01-04| 948.82
#2010-01-05| 972.49
#2010-01-06| 986.29
#2010-01-07| 990.08
#2010-01-08| 991.80
#2010-01-11| 999.24
#2010-01-12| 991.12
#2010-01-13| 975.04
#2010-01-14| 982.01
#2010-01-15| 973.09
#2010-01-18| .
#2010-01-19| 967.47
#2010-01-20| 952.65
#2010-01-21| 930.91
#2010-01-22| 917.62
#2010-01-25| 909.12
#2010-01-26| 892.09
#2010-01-27| 880.93
#2010-01-28| 891.90
#2010-01-29| 885.99
#2010-02-01| 889.13
#2010-02-02| 887.03
#2010-02-03| 915.90
#2010-02-04| 901.65
#2010-02-05| 863.14
#2010-02-08| 858.67
#2010-02-09| 868.02
#2010-02-10| 874.41
#2010-02-11| 891.26
#2010-02-12| 890.08
#2010-02-15| .
#2010-02-16| 890.48
#2010-02-17| 903.18
#2010-02-18| 890.43
#2010-02-19| 876.36
#2010-02-22| 890.95
#2010-02-23| 895.72
#2010-02-24| 887.62
#2010-02-25| 878.13
#2010-02-26| 893.00
#2010-03-01| 897.77
#2010-03-02| 903.47
#2010-03-03| 917.83
#2010-03-04| 910.52
#2010-03-05| 918.60
#2010-03-08| 932.24
#2010-03-09| 926.75
#2010-03-10| 934.93
#2010-03-11| 935.52
#2010-03-12| 942.22
#2010-03-15| 933.85
#2010-03-16| 943.80
#2010-03-17| 958.68
#2010-03-18| 953.61
#2010-03-19| 958.96
#2010-03-22| 942.45
#2010-03-23| 949.59
#2010-03-24| 950.43
#2010-03-25| 944.70
#2010-03-26| 954.45
#2010-03-29| 959.63
#2010-03-30| 966.72
#2010-03-31| 966.51
#2010-04-01| 981.66
#2010-04-02| .
#2010-04-05| 992.62
#2010-04-06| 990.52
#2010-04-07|1009.50
#2010-04-08| 991.81
#2010-04-09|1009.19
#2010-04-12|1003.99
#2010-04-13| 994.75
#2010-04-14| 995.00
#2010-04-15| 991.43
#2010-04-16| 984.60
#2010-04-19| 956.21
#2010-04-20| 973.22
#2010-04-21| 970.71
#2010-04-22| 975.19
#2010-04-23| 973.63
#2010-04-26| 982.56
#2010-04-27| 974.81
#2010-04-28| 950.94
#2010-04-29| 953.16
#2010-04-30| 968.27
#2010-05-03| 958.91
#2010-05-04| 960.77
#2010-05-05| 942.06
#2010-05-06| 925.24
#2010-05-07| 917.87
#2010-05-10| 950.93
#2010-05-11| 938.03
#2010-05-12| 940.52
#2010-05-13| 945.91
#2010-05-14| 930.55
#2010-05-17| 903.23
#2010-05-18| 910.07
#2010-05-19| 883.15
#2010-05-20| 880.86
#2010-05-21| 877.64
#2010-05-24| 883.35
#2010-05-25| 844.18
#2010-05-26| 859.65
#2010-05-27| 882.18
#2010-05-28| 907.60
#2010-05-31| .
#2010-06-01| 891.14
#2010-06-02| 891.85
#2010-06-03| 915.19
#2010-06-04| 912.15
#2010-06-07| 887.75
#2010-06-08| 885.20
#2010-06-09| 893.66
#2010-06-10| 901.93
#2010-06-11| 916.64
#2010-06-14| 933.38
#2010-06-15| 930.82
#2010-06-16| 932.36
#2010-06-17| 942.52
#2010-06-18| 942.78
#2010-06-21| 971.06
#2010-06-22| 962.25
#2010-06-23| 962.03
#2010-06-24| 950.91
#2010-06-25| 957.62
#2010-06-28| 973.51
#2010-06-29| 950.75
#2010-06-30| 955.93
#2010-07-01| 949.32
#2010-07-02| 935.63
#2010-07-05| .
#2010-07-06| 942.98
#2010-07-07| 925.28
#2010-07-08| 935.97
#2010-07-09| 947.61
#2010-07-12| 946.74
#2010-07-13| 947.84
#2010-07-14| 945.31
#2010-07-15| 935.72
#2010-07-16| 929.67
#2010-07-19| 923.91
#2010-07-20| 927.36
#2010-07-21| 939.98
#2010-07-22| 944.67
#2010-07-23| 953.01
#2010-07-26| 948.57
#2010-07-27| 958.77
#2010-07-28| 952.37
#2010-07-29| 950.22
#2010-07-30| 949.19
#2010-08-02| 968.67
#2010-08-03| 971.84
#2010-08-04| 973.28
#2010-08-05| 970.07
#2010-08-06| 968.46
#2010-08-09| 966.27
#2010-08-10| 954.12
#2010-08-11| 945.37
#2010-08-12| 935.05
#2010-08-13| 941.30
#2010-08-16| 941.51
#2010-08-17| 946.13
#2010-08-18| 947.70
#2010-08-19| 958.61
#2010-08-20| 958.57
#2010-08-23| 954.72
#2010-08-24| 942.51
#2010-08-25| 936.36
#2010-08-26| 934.24
#2010-08-27| 935.88
#2010-08-30| 945.79
#2010-08-31| 937.17
#2010-09-01| 952.03
#2010-09-02| 958.08
#2010-09-03| 964.74
#2010-09-06| .
#2010-09-07| 977.54
#2010-09-08| 976.80
#2010-09-09| 984.14
#2010-09-10| 992.81
#2010-09-13|1016.10
#2010-09-14|1013.63
#2010-09-15|1022.60
#2010-09-16|1014.32
#2010-09-17|1030.09
#2010-09-20|1037.05
#2010-09-21|1038.91
#2010-09-22|1036.92
#2010-09-23|1032.26
#2010-09-24|1039.87
#2010-09-27|1054.35
#2010-09-28|1045.12
#2010-09-29|1055.56
#2010-09-30|1051.90
#2010-10-01|1063.38
#2010-10-04|1086.96
#2010-10-05|1088.62
#2010-10-06|1106.79
#2010-10-07|1106.79
#2010-10-08|1098.80
#2010-10-11|1120.58
#2010-10-12|1107.60
#2010-10-13|1122.05
#2010-10-14|1134.63
#2010-10-15|1129.36
#2010-10-18|1115.90
#2010-10-19|1118.19
#2010-10-20|1106.23
#2010-10-21|1117.23
#2010-10-22|1113.15
#2010-10-25|1128.26
#2010-10-26|1132.26
#2010-10-27|1109.88
#2010-10-28|1108.61
#2010-10-29|1111.61
#2010-11-01|1135.16
#2010-11-02|1138.06
#2010-11-03|1149.15
#2010-11-04|1170.40
#2010-11-05|1189.60
#2010-11-08|1191.23
#2010-11-09|1184.60
#2010-11-10|1183.65
#2010-11-11|1185.45
#2010-11-12|1155.52
#2010-11-15|1138.45
#2010-11-16|1119.67
#2010-11-17|1100.69
#2010-11-18|1119.13
#2010-11-19|1116.23
#2010-11-22|1125.55
#2010-11-23|1098.37
#2010-11-24|1090.50
#2010-11-25| .
#2010-11-26|1070.29
#2010-11-29|1089.64
#2010-11-30|1082.63
#2010-12-01|1104.70
#2010-12-02|1126.26
#2010-12-03|1128.18
#2010-12-06|1135.38
#2010-12-07|1150.02
#2010-12-08|1131.92
#2010-12-09|1126.30
#2010-12-10|1133.94
#2010-12-13|1144.90
#2010-12-14|1153.16
#2010-12-15|1134.10
#2010-12-16|1128.57
#2010-12-17|1129.52
#2010-12-20|1131.61
#2010-12-21|1154.50
#2010-12-22|1154.73
#2010-12-23|1152.02
#2010-12-24| .
#2010-12-27|1149.21
#2010-12-28|1141.89
#2010-12-29|1157.47
#2010-12-30|1158.22
#2010-12-31|1168.67
#2011-01-03|1183.19
#2011-01-04|1190.12
#2011-01-05|1176.52
#2011-01-06|1180.14
#2011-01-07|1160.73
#2011-01-10|1143.97
#2011-01-11|1152.34
#2011-01-12|1177.04
#2011-01-13|1177.73
#2011-01-14|1164.05
#2011-01-17| .
#2011-01-18|1162.13
#2011-01-19|1174.01
#2011-01-20|1154.36
#2011-01-21|1144.51
#2011-01-24|1139.22
#2011-01-25|1136.45
#2011-01-26|1144.64
#2011-01-27|1152.24
#2011-01-28|1127.45
#2011-01-31|1134.13
#2011-02-01|1136.30
#2011-02-02|1151.48
#2011-02-03|1158.03
#2011-02-04|1153.82
#2011-02-07|1137.41
#2011-02-08|1135.91
#2011-02-09|1106.30
#2011-02-10|1078.87
#2011-02-11|1086.52
#2011-02-14|1106.93
#2011-02-15|1108.28
#2011-02-16|1115.67
#2011-02-17|1125.80
#2011-02-18|1127.17
#2011-02-21| .
#2011-02-22|1133.09
#2011-02-23|1132.72
#2011-02-24|1109.79
#2011-02-25|1120.31
#2011-02-28|1124.48
#2011-03-01|1142.90
#2011-03-02|1135.04
#2011-03-03|1135.52
#2011-03-04|1144.99
#2011-03-07|1151.12
#2011-03-08|1167.22
#2011-03-09|1167.80
#2011-03-10|1161.33
#2011-03-11|1146.77
#2011-03-14|1171.16
#2011-03-15|1150.20
#2011-03-16|1159.52
#2011-03-17|1156.62
#2011-03-18|1146.25
#2011-03-21|1166.25
#2011-03-22|1186.38
#2011-03-23|1192.07
#2011-03-24|1200.28
#2011-03-25|1211.19
#2011-03-28|1203.47
#2011-03-29|1218.55
#2011-03-30|1233.62
#2011-03-31|1245.31
#2011-04-01|1263.43
#2011-04-04|1269.40
#2011-04-05|1271.74
#2011-04-06|1275.65
#2011-04-07|1280.65
#2011-04-08|1279.66
#2011-04-11|1269.42
#2011-04-12|1248.23
#2011-04-13|1254.63
#2011-04-14|1249.82
#2011-04-15|1246.83
#2011-04-18|1242.47
#2011-04-19|1233.08
#2011-04-20|1260.15
#2011-04-21|1284.94
#2011-04-22| .
#2011-04-25|1277.88
#2011-04-26|1266.14
#2011-04-27|1259.04
#2011-04-28|1251.99
#2011-04-29|1240.33
#2011-05-02|1235.09
#2011-05-03|1213.22
#2011-05-04|1207.82
#2011-05-05|1197.35
#2011-05-06|1175.01
#2011-05-09|1191.05
#2011-05-10|1190.98
#2011-05-11|1206.70
#2011-05-12|1182.94
#2011-05-13|1185.94
#2011-05-16|1171.11
#2011-05-17|1160.83
#2011-05-18|1165.81
#2011-05-19|1174.18
#2011-05-20|1173.36
#2011-05-23|1143.48
#2011-05-24|1151.27
#2011-05-25|1144.97
#2011-05-26|1176.28
#2011-05-27|1197.96
#2011-05-30| .
#2011-05-31|1222.99
#2011-06-01|1223.29
#2011-06-02|1210.87
#2011-06-03|1195.88
#2011-06-06|1193.34
#2011-06-07|1189.66
#2011-06-08|1183.46
#2011-06-09|1187.03
#2011-06-10|1179.37
#2011-06-13|1171.36
#2011-06-14|1175.21
#2011-06-15|1167.39
#2011-06-16|1152.89
#2011-06-17|1145.65
#2011-06-20|1125.62
#2011-06-21|1138.88
#2011-06-22|1139.09
#2011-06-23|1138.07
#2011-06-24|1143.48
#2011-06-27|1139.70
#2011-06-28|1144.37
#2011-06-29|1159.41
#2011-06-30|1171.60
#2011-07-01|1172.05
#2011-07-04| .
#2011-07-05|1185.46
#2011-07-06|1183.55
#2011-07-07|1189.10
#2011-07-08|1199.85
#2011-07-11|1184.92
#2011-07-12|1158.33
#2011-07-13|1178.27
#2011-07-14|1186.35
#2011-07-15|1186.26
#2011-07-18|1180.28
#2011-07-19|1182.28
#2011-07-20|1180.39
#2011-07-21|1169.99
#2011-07-22|1194.11
#2011-07-25|1182.38
#2011-07-26|1189.85
#2011-07-27|1190.58
#2011-07-28|1183.89
#2011-07-29|1167.00
#2011-08-01|1182.32
#2011-08-02|1169.96
#2011-08-03|1149.68
#2011-08-04|1123.12
#2011-08-05|1077.60
#2011-08-08|1048.33
#2011-08-09| 999.31
#2011-08-10|1009.44
#2011-08-11|1004.34
#2011-08-12| 996.47
#2011-08-15|1020.92
#2011-08-16|1027.57
#2011-08-17|1031.68
#2011-08-18|1012.30
#2011-08-19| 973.21
#2011-08-22| 978.32
#2011-08-23|1003.06
#2011-08-24| 989.32
#2011-08-25| 997.05
#2011-08-26| 983.49
#2011-08-29|1020.83
#2011-08-30|1033.63
#2011-08-31|1053.17
#2011-09-01|1053.56
#2011-09-02|1043.57
#2011-09-05| .
#2011-09-06|1012.16
#2011-09-07|1035.22
#2011-09-08|1038.52
#2011-09-09|1025.40
#2011-09-12| 993.06
#2011-09-13| 989.46
#2011-09-14| 989.02
#2011-09-15|1007.08
#2011-09-16|1021.33
#2011-09-19| 994.53
#2011-09-20| 999.71
#2011-09-21| 991.23
#2011-09-22| 930.03
#2011-09-23| 913.48
#2011-09-26| 887.72
#2011-09-27| 940.49
#2011-09-28| 946.16
#2011-09-29| 948.69
#2011-09-30| 940.36
#2011-10-03| 912.43
#2011-10-04| 878.93
#2011-10-05| 877.14
#2011-10-06| 912.50
#2011-10-07| 930.36
#2011-10-10| 941.85
#2011-10-11| 948.97
#2011-10-12| 961.18
#2011-10-13| 962.22
#2011-10-14| 965.44
#2011-10-17| 984.68
#2011-10-18| 958.89
#2011-10-19| 975.41
#2011-10-20| 945.08
#2011-10-21| 946.98
#2011-10-24| 979.74
#2011-10-25|1005.66
#2011-10-26|1010.48
#2011-10-27|1042.01
#2011-10-28|1055.47
#2011-10-31|1039.64
#2011-11-01|1009.46
#2011-11-02|1020.89
#2011-11-03|1002.62
#2011-11-04|1034.70
#2011-11-07|1031.13
#2011-11-08|1041.19
#2011-11-09|1042.08
#2011-11-10|1014.34
#2011-11-11|1034.71
#2011-11-14|1047.39
#2011-11-15|1031.86
#2011-11-16|1016.20
#2011-11-17|1005.91
#2011-11-18| 987.61
#2011-11-21| 963.00
#2011-11-22| 964.71
#2011-11-23| 941.53
#2011-11-24| .
#2011-11-25| 928.91
#2011-11-28| 952.64
#2011-11-29| 953.32
#2011-11-30| 954.46
#2011-12-01|1007.86
#2011-12-02|1012.03
#2011-12-05|1014.78
#2011-12-06|1007.03
#2011-12-07|1015.66
#2011-12-08|1000.14
#2011-12-09| 969.45
#2011-12-12| 961.37
#2011-12-13| 954.53
#2011-12-14| 944.41
#2011-12-15| 924.79
#2011-12-16| 927.69
#2011-12-19| 917.55
#2011-12-20| 917.54
#2011-12-21| 945.36
#2011-12-22| 943.42
#2011-12-23| 949.97
#2011-12-26| .
#2011-12-27| 946.47
#2011-12-28| 945.41
#2011-12-29| 936.76
#2011-12-30| 934.41
#2012-01-02| .
#2012-01-03| 965.02
#2012-01-04| 969.20
#2012-01-05| 976.28
#2012-01-06| 989.15
#2012-01-09| 996.92
#2012-01-10|1010.50
#2012-01-11|1014.47
#2012-01-12|1007.26
#2012-01-13|1010.22
#2012-01-16| .
#2012-01-17|1033.40
#2012-01-18|1046.64
#2012-01-19|1049.39
#2012-01-20|1056.25
#2012-01-23|1054.09
#2012-01-24|1057.93
#2012-01-25|1057.35
#2012-01-26|1074.05
#2012-01-27|1087.76
#2012-01-30|1072.19
#2012-01-31|1088.71
#2012-02-01|1094.15
#2012-02-02|1117.17
#2012-02-03|1126.19
#2012-02-06|1119.06
#2012-02-07|1124.86
#2012-02-08|1148.27
#2012-02-09|1152.89
#2012-02-10|1137.51
#2012-02-13|1142.85
#2012-02-14|1132.83
#2012-02-15|1145.01
#2012-02-16|1132.49
#2012-02-17|1142.48
#2012-02-20| .
#2012-02-21|1136.41
#2012-02-22|1144.74
#2012-02-23|1141.87
#2012-02-24|1136.88
#2012-02-27|1114.81
#2012-02-28|1135.85
#2012-02-29|1147.63
#2012-03-01|1137.14
#2012-03-02|1137.74
#2012-03-05|1118.53
#2012-03-06|1097.36
#2012-03-07|1087.75
#2012-03-08|1099.99
#2012-03-09|1109.49
#2012-03-12|1103.65
#2012-03-13|1120.99
#2012-03-14|1117.62
#2012-03-15|1099.57
#2012-03-16|1092.22
#2012-03-19|1089.45
#2012-03-20|1083.15
#2012-03-21|1082.25
#2012-03-22|1063.58
#2012-03-23|1064.86
#2012-03-26|1058.24
#2012-03-27|1074.93
#2012-03-28|1059.28
#2012-03-29|1043.07
#2012-03-30|1057.06
#2012-04-02|1055.53
#2012-04-03|1068.12
#2012-04-04|1056.57
#2012-04-05|1049.59
#2012-04-06| .
#2012-04-09|1043.03
#2012-04-10|1034.87
#2012-04-11|1023.83
#2012-04-12|1033.31
#2012-04-13|1046.74
#2012-04-16|1040.23
#2012-04-17|1036.96
#2012-04-18|1052.00
#2012-04-19|1055.12
#2012-04-20|1048.37
#2012-04-23|1036.47
#2012-04-24|1034.66
#2012-04-25|1034.03
#2012-04-26|1038.92
#2012-04-27|1044.54
#2012-04-30|1054.03
#2012-05-01|1054.02
#2012-05-02|1059.57
#2012-05-03|1052.05
#2012-05-04|1038.16
#2012-05-07|1016.57
#2012-05-08|1011.13
#2012-05-09| 990.97
#2012-05-10| 982.33
#2012-05-11| 972.22
#2012-05-14| 953.52
#2012-05-15| 958.58
#2012-05-16| 932.82
#2012-05-17| 940.16
#2012-05-18| 932.98
#2012-05-21| 929.48
#2012-05-22| 932.61
#2012-05-23| 914.44
#2012-05-24| 920.91
#2012-05-25| 926.78
#2012-05-28| .
#2012-05-29| 940.28
#2012-05-30| 925.56
#2012-05-31| 923.94
#2012-06-01| 909.56
#2012-06-04| 898.42
#2012-06-05| 900.88
#2012-06-06| 922.60
#2012-06-07| 935.41
#2012-06-08| 938.52
#2012-06-11| 961.02
#2012-06-12| 958.88
#2012-06-13| 963.10
#2012-06-14| 956.18
#2012-06-15| 977.81
#2012-06-18| 980.90
#2012-06-19| 983.25
#2012-06-20| 988.21
#2012-06-21| 967.07
#2012-06-22| 943.89
#2012-06-25| 935.36
#2012-06-26| 937.08
#2012-06-27| 937.15
#2012-06-28| 939.34
#2012-06-29| 964.40
#2012-07-02| 972.76
#2012-07-03| 988.19
#2012-07-04| .
#2012-07-05| 985.37
#2012-07-06| 975.28
#2012-07-09| 954.44
#2012-07-10| 960.93
#2012-07-11| 962.35
#2012-07-12| 948.34
#2012-07-13| 958.73
#2012-07-16| 961.28
#2012-07-17| 976.05
#2012-07-18| 967.20
#2012-07-19| 987.12
#2012-07-20| 988.89
#2012-07-23| 961.61
#2012-07-24| 950.26
#2012-07-25| 942.98
#2012-07-26| 942.42
#2012-07-27| 961.83
#2012-07-30| 974.47
#2012-07-31| 987.59
#2012-08-01| 988.74
#2012-08-02| 981.74
#2012-08-03| 976.27
#2012-08-06|1003.14
#2012-08-07|1012.15
#2012-08-08|1017.30
#2012-08-09|1018.53
#2012-08-10|1018.27
#2012-08-13|1014.94
#2012-08-14|1023.39
#2012-08-15|1017.61
#2012-08-16|1017.21
#2012-08-17|1024.20
#2012-08-20|1022.99
#2012-08-21|1019.55
#2012-08-22|1011.26
#2012-08-23|1013.83
#2012-08-24|1004.24
#2012-08-27|1008.07
#2012-08-28|1004.89
#2012-08-29|1002.13
#2012-08-30| 994.03
#2012-08-31| 988.26
#2012-09-03| .
#2012-09-04| 991.44
#2012-09-05| 978.16
#2012-09-06| 979.75
#2012-09-07| 998.59
#2012-09-10| 999.98
#2012-09-11|1004.90
#2012-09-12|1016.17
#2012-09-13|1013.33
#2012-09-14|1054.28
#2012-09-17|1072.88
#2012-09-18|1060.79
#2012-09-19|1068.40
#2012-09-20|1044.81
#2012-09-21|1059.92
#2012-09-24|1050.06
#2012-09-25|1049.16
#2012-09-26|1042.84
#2012-09-27|1050.84
#2012-09-28|1059.26
#2012-10-01|1058.09
#2012-10-02|1057.54
#2012-10-03|1058.65
#2012-10-04|1055.43
#2012-10-05|1060.44
#2012-10-08|1040.98
#2012-10-09|1046.32
#2012-10-10|1044.83
#2012-10-11|1053.62
#2012-10-12|1053.94
#2012-10-15|1051.71
#2012-10-16|1055.95
#2012-10-17|1066.02
#2012-10-18|1074.58
#2012-10-19|1074.42
#2012-10-22|1074.07
#2012-10-23|1070.52
#2012-10-24|1057.19
#2012-10-25|1060.75
#2012-10-26|1052.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1064.28
#2012-11-01|1064.28
#2012-11-02|1075.01
#2012-11-05|1067.77
#2012-11-06|1074.03
#2012-11-07|1081.67
#2012-11-08|1061.02
#2012-11-09|1052.47
#2012-11-12|1052.06
#2012-11-13|1041.41
#2012-11-14|1048.04
#2012-11-15|1036.29
#2012-11-16|1035.90
#2012-11-19|1043.45
#2012-11-20|1043.83
#2012-11-21|1045.75
#2012-11-22| .
#2012-11-23|1054.29
#2012-11-26|1048.75
#2012-11-27|1053.46
#2012-11-28|1048.17
#2012-11-29|1059.57
#2012-11-30|1074.59
#2012-12-03|1069.86
#2012-12-04|1075.93
#2012-12-05|1087.29
#2012-12-06|1095.64
#2012-12-07|1091.95
#2012-12-10|1095.35
#2012-12-11|1098.48
#2012-12-12|1107.63
#2012-12-13|1106.55
#2012-12-14|1108.96
#2012-12-17|1097.43
#2012-12-18|1100.48
#2012-12-19|1114.89
#2012-12-20|1115.14
#2012-12-21|1108.44
#2012-12-24|1105.85
#2012-12-25|1106.39
#2012-12-26|1108.20
#2012-12-27|1108.35
#2012-12-28|1118.63
#2012-12-31|1116.66
#2013-01-01|1117.42
#2013-01-02|1143.98
#2013-01-03|1153.96
#2013-01-04|1149.98
#2013-01-07|1140.67
#2013-01-08|1126.56
#2013-01-09|1125.96
#2013-01-10|1129.94
#2013-01-11|1121.92
#2013-01-14|1132.37
#2013-01-15|1125.41
#2013-01-16|1122.53
#2013-01-17|1131.44
#2013-01-18|1151.31
#2013-01-21|1154.88
#2013-01-22|1153.52
#2013-01-23|1150.78
#2013-01-24|1144.08
#2013-01-25|1145.39
#2013-01-28|1137.88
#2013-01-29|1142.52
#2013-01-30|1157.66
#2013-01-31|1144.95
#2013-02-01|1143.55
#2013-02-04|1142.58
#2013-02-05|1124.00
#2013-02-06|1120.25
#2013-02-07|1114.60
#2013-02-08|1105.35
#2013-02-11|1103.78
#2013-02-12|1107.02
#2013-02-13|1120.26
#2013-02-14|1121.34
#2013-02-15|1120.15
#2013-02-18|1115.11
#2013-02-19|1115.69
#2013-02-20|1127.79
#2013-02-21|1108.81
#2013-02-22|1111.37
#2013-02-25|1109.31
#2013-02-26|1092.64
#2013-02-27|1093.01
#2013-02-28|1101.99
#2013-03-01|1093.12
#2013-03-04|1079.56
#2013-03-05|1085.09
#2013-03-06|1093.84
#2013-03-07|1094.48
#2013-03-08|1103.55
#2013-03-11|1102.05
#2013-03-12|1096.54
#2013-03-13|1085.22
#2013-03-14|1086.11
#2013-03-15|1082.64
#2013-03-18|1069.51
#2013-03-19|1064.39
#2013-03-20|1064.12
#2013-03-21|1057.99
#2013-03-22|1049.61
#2013-03-25|1065.61
#2013-03-26|1064.70
#2013-03-27|1070.25
#2013-03-28|1068.24
#2013-03-29|1068.40
#2013-04-01|1065.09
#2013-04-02|1074.23
#2013-04-03|1062.04
#2013-04-04|1057.43
#2013-04-05|1035.82
#2013-04-08|1037.36
#2013-04-09|1037.59
#2013-04-10|1040.56
#2013-04-11|1041.68
#2013-04-12|1035.66
#2013-04-15|1026.85
#2013-04-16|1024.06
#2013-04-17|1011.37
#2013-04-18|1011.02
#2013-04-19|1027.12
#2013-04-22|1024.43
#2013-04-23|1016.31
#2013-04-24|1028.69
#2013-04-25|1047.02
#2013-04-26|1042.69
#2013-04-29|1042.20
#2013-04-30|1053.63
#2013-05-01|1053.67
#2013-05-02|1045.38
#2013-05-03|1038.90
#2013-05-06|1055.92
#2013-05-07|1068.84
#2013-05-08|1082.73
#2013-05-09|1082.03
#2013-05-10|1081.29
#2013-05-13|1067.47
#2013-05-14|1067.73
#2013-05-15|1076.23
#2013-05-16|1073.94
#2013-05-17|1073.86
#2013-05-20|1082.78
#2013-05-21|1078.77
#2013-05-22|1070.21
#2013-05-23|1039.79
#2013-05-24|1037.08
#2013-05-27|1045.22
#2013-05-28|1057.16
#2013-05-29|1047.88
#2013-05-30|1043.13
#2013-05-31|1030.28
#2013-06-03|1017.38
#2013-06-04|1024.09
#2013-06-05|1021.91
#2013-06-06|1012.29
#2013-06-07|1010.44
#2013-06-10|1006.99
#2013-06-11| 983.16
#2013-06-12| 985.81
#2013-06-13| 966.19
#2013-06-14| 980.58
#2013-06-17| 994.84
#2013-06-18| 985.51
#2013-06-19| 986.71
#2013-06-20| 951.35
#2013-06-21| 946.31
#2013-06-24| 920.50
#2013-06-25| 924.58
#2013-06-26| 930.39
#2013-06-27| 952.77
#2013-06-28| 979.93
#2013-07-01| 983.98
#2013-07-02| 982.44
#2013-07-03| 959.40
#2013-07-04| 974.18
#2013-07-05| 983.07
#2013-07-08| 971.52
#2013-07-09| 979.08
#2013-07-10| 981.43
#2013-07-11|1012.53
#2013-07-12|1010.44
#2013-07-15|1007.13
#2013-07-16|1011.70
#2013-07-17|1014.65
#2013-07-18|1021.08
#2013-07-19|1023.64
#2013-07-22|1022.58
#2013-07-23|1039.39
#2013-07-24|1037.72
#2013-07-25|1028.27
#2013-07-26|1033.06
#2013-07-29|1018.26
#2013-07-30|1005.62
#2013-07-31| 998.85
#2013-08-01|1000.65
#2013-08-02|1001.56
#2013-08-05|1001.12
#2013-08-06| 987.78
#2013-08-07| 981.09
#2013-08-08| 983.24
#2013-08-09| 985.32
#2013-08-12| 998.12
#2013-08-13|1007.88
#2013-08-14|1013.54
#2013-08-15|1013.05
#2013-08-16|1000.31
#2013-08-19| 993.03
#2013-08-20| 975.28
#2013-08-21| 969.02
#2013-08-22| 975.34
#2013-08-23| 981.09
#2013-08-26| 982.27
#2013-08-27| 967.81
#2013-08-28| 949.27
#2013-08-29| 966.57
#2013-08-30| 971.55
#2013-09-02| 985.59
#2013-09-03| 978.39
#2013-09-04| 986.42
#2013-09-05|1002.87
#2013-09-06|1012.70
#2013-09-09|1031.93
#2013-09-10|1045.84
#2013-09-11|1041.90
#2013-09-12|1032.72
#2013-09-13|1031.95
#2013-09-16|1045.65
#2013-09-17|1039.82
#2013-09-18|1039.93
#2013-09-19|1064.28
#2013-09-20|1062.57
#2013-09-23|1051.74
#2013-09-24|1042.18
#2013-09-25|1039.40
#2013-09-26|1037.65
#2013-09-27|1039.18
#2013-09-30|1021.34
#2013-10-01|1024.53
#2013-10-02|1023.41
#2013-10-03|1041.46
#2013-10-04|1043.16
#2013-10-07|1037.44
#2013-10-08|1046.31
#2013-10-09|1047.53
#2013-10-10|1045.52
#2013-10-11|1059.16
#2013-10-14|1058.78
#2013-10-15|1062.62
#2013-10-16|1062.99
#2013-10-17|1069.92
#2013-10-18|1078.81
#2013-10-21|1080.63
#2013-10-22|1079.45
#2013-10-23|1067.68
#2013-10-24|1063.62
#2013-10-25|1052.91
#2013-10-28|1059.25
#2013-10-29|1067.82
#2013-10-30|1077.59
#2013-10-31|1080.25
#2013-11-01|1075.17
#2013-11-04|1067.76
#2013-11-05|1065.98
#2013-11-06|1064.27
#2013-11-07|1056.98
#2013-11-08|1046.29
#2013-11-11|1045.73
#2013-11-12|1040.09
#2013-11-13|1023.00
#2013-11-14|1029.75
#2013-11-15|1046.41
#2013-11-18|1079.15
#2013-11-19|1086.85
#2013-11-20|1081.22
#2013-11-21|1067.65
#2013-11-22|1070.72
#2013-11-25|1067.95
#2013-11-26|1057.06
#2013-11-27|1060.90
#2013-11-28|1062.86
#2013-11-29|1072.86
#2013-12-02|1079.49
#2013-12-03|1075.12
#2013-12-04|1065.71
#2013-12-05|1072.48
#2013-12-06|1069.54
#2013-12-09|1080.32
#2013-12-10|1080.68
#2013-12-11|1067.15
#2013-12-12|1055.45
#2013-12-13|1052.13
#2013-12-16|1039.56
#2013-12-17|1030.52
#2013-12-18|1039.02
#2013-12-19|1029.07
#2013-12-20|1032.99
#2013-12-23|1036.94
#2013-12-24|1044.04
#2013-12-25|1043.82
#2013-12-26|1041.62
#2013-12-27|1043.87
#2013-12-30|1045.16
#2013-12-31|1050.21
#2014-01-01|1049.20
#2014-01-02|1032.50
#2014-01-03|1007.80
#2014-01-06|1000.92
#2014-01-07| 997.68
#2014-01-08|1004.25
#2014-01-09|1000.25
#2014-01-10|1000.00
#2014-01-13|1014.54
#2014-01-14|1012.10
#2014-01-15|1011.16
#2014-01-16|1012.42
#2014-01-17|1017.55
#2014-01-20|1011.81
#2014-01-21|1005.63
#2014-01-22|1005.38
#2014-01-23| 997.44
#2014-01-24| 991.96
#2014-01-27| 966.55
#2014-01-28| 963.43
#2014-01-29| 962.79
#2014-01-30| 955.87
#2014-01-31| 958.68
#2014-02-03| 954.72
#2014-02-04| 935.26
#2014-02-05| 937.92
#2014-02-06| 943.14
#2014-02-07| 952.65
#2014-02-10| 955.50
#2014-02-11| 967.02
#2014-02-12| 981.98
#2014-02-13| 969.32
#2014-02-14| 977.54
#2014-02-17| 984.87
#2014-02-18| 978.94
#2014-02-19| 979.22
#2014-02-20| 983.22
#2014-02-21| 987.56
#2014-02-24| 980.44
#2014-02-25| 982.89
#2014-02-26| 993.88
#2014-02-27|1006.21
#2014-02-28|1005.80
#2014-03-03|1000.58
#2014-03-04|1008.24
#2014-03-05|1001.39
#2014-03-06|1012.13
#2014-03-07|1024.29
#2014-03-10|1013.29
#2014-03-11|1010.75
#2014-03-12| 996.91
#2014-03-13| 997.37
#2014-03-14| 995.98
#2014-03-17| 998.06
#2014-03-18| 999.63
#2014-03-19| 998.15
#2014-03-20| 984.05
#2014-03-21| 989.19
#2014-03-24|1011.69
#2014-03-25|1006.61
#2014-03-26|1016.36
#2014-03-27|1024.32
#2014-03-28|1032.86
#2014-03-31|1028.68
#2014-04-01|1038.13
#2014-04-02|1043.82
#2014-04-03|1041.12
#2014-04-04|1040.58
#2014-04-07|1042.08
#2014-04-08|1048.52
#2014-04-09|1062.50
#2014-04-10|1071.35
#2014-04-11|1063.40
#2014-04-14|1061.89
#2014-04-15|1048.64
#2014-04-16|1050.46
#2014-04-17|1058.99
#2014-04-18|1060.66
#2014-04-21|1059.44
#2014-04-22|1065.97
#2014-04-23|1058.50
#2014-04-24|1057.60
#2014-04-25|1046.34
#2014-04-28|1048.10
#2014-04-29|1050.42
#2014-04-30|1046.56
#2014-05-01|1046.54
#2014-05-02|1046.05
#2014-05-05|1043.62
#2014-05-06|1046.88
#2014-05-07|1037.89
#2014-05-08|1043.26
#2014-05-09|1050.40
#2014-05-12|1061.79
#2014-05-13|1080.10
#2014-05-14|1084.87
#2014-05-15|1089.48
#2014-05-16|1095.90
#2014-05-19|1114.66
#2014-05-20|1100.15
#2014-05-21|1104.54
#2014-05-22|1121.14
#2014-05-23|1126.52
#2014-05-26|1114.52
#2014-05-27|1107.58
#2014-05-28|1111.35
#2014-05-29|1099.67
#2014-05-30|1093.99
#2014-06-02|1100.28
#2014-06-03|1114.29
#2014-06-04|1107.08
#2014-06-05|1110.94
#2014-06-06|1128.21
#2014-06-09|1128.49
#2014-06-10|1136.45
#2014-06-11|1127.88
#2014-06-12|1128.11
#2014-06-13|1129.38
#2014-06-16|1132.41
#2014-06-17|1140.04
#2014-06-18|1133.53
#2014-06-19|1130.45
#2014-06-20|1130.32
#2014-06-23|1126.45
#2014-06-24|1127.63
#2014-06-25|1124.34
#2014-06-26|1132.31
#2014-06-27|1132.37
#2014-06-30|1139.94
#2014-07-01|1138.78
#2014-07-02|1145.95
#2014-07-03|1134.73
#2014-07-04|1133.55
#2014-07-07|1128.42
#2014-07-08|1122.59
#2014-07-09|1115.98
#2014-07-10|1117.62
#2014-07-11|1108.35
#2014-07-14|1111.44
#2014-07-15|1119.07
#2014-07-16|1123.48
#2014-07-17|1126.39
#2014-07-18|1120.81
#2014-07-21|1118.98
#2014-07-22|1138.38
#2014-07-23|1151.37
#2014-07-24|1153.76
#2014-07-25|1148.30
#2014-07-28|1139.19
#2014-07-29|1136.50
#2014-07-30|1139.60
#2014-07-31|1127.46
#2014-08-01|1110.03
#2014-08-04|1119.62
#2014-08-05|1120.42
#2014-08-06|1115.07
#2014-08-07|1111.35
#2014-08-08|1112.76
#2014-08-11|1123.17
#2014-08-12|1131.38
#2014-08-13|1140.32
#2014-08-14|1144.39
#2014-08-15|1146.08
#2014-08-18|1156.51
#2014-08-19|1162.01
#2014-08-20|1151.52
#2014-08-21|1149.29
#2014-08-22|1159.27
#2014-08-25|1166.20
#2014-08-26|1167.81
#2014-08-27|1170.57
#2014-08-28|1162.66
#2014-08-29|1167.62
#2014-09-01|1176.05
#2014-09-02|1172.51
#2014-09-03|1188.63
#2014-09-04|1188.77
#2014-09-05|1187.26
#2014-09-08|1195.87
#2014-09-09|1193.74
#2014-09-10|1168.21
#2014-09-11|1157.99
#2014-09-12|1152.89
#2014-09-15|1132.10
#2014-09-16|1120.29
#2014-09-17|1135.15
#2014-09-18|1130.14
#2014-09-19|1126.09
#2014-09-22|1118.00
#2014-09-23|1105.51
#2014-09-24|1116.94
#2014-09-25|1103.41
#2014-09-26|1100.39
#2014-09-29|1083.58
#2014-09-30|1077.41
#2014-10-01|1070.50
#2014-10-02|1066.95
#2014-10-03|1062.90
#2014-10-06|1068.04
#2014-10-07|1066.89
#2014-10-08|1063.32
#2014-10-09|1073.26
#2014-10-10|1051.74
#2014-10-13|1044.99
#2014-10-14|1038.94
#2014-10-15|1027.50
#2014-10-16|1007.49
#2014-10-17|1023.92
#2014-10-20|1032.59
#2014-10-21|1028.02
#2014-10-22|1040.92
#2014-10-23|1036.94
#2014-10-24|1037.96
#2014-10-27|1032.10
#2014-10-28|1032.66
#2014-10-29|1050.42
#2014-10-30|1040.30
#2014-10-31|1050.67
#2014-11-03|1041.00
#2014-11-04|1034.48
#2014-11-05|1018.88
#2014-11-06|1022.58
#2014-11-07|1018.52
#2014-11-10|1019.44
#2014-11-11|1012.36
#2014-11-12|1013.97
#2014-11-13|1008.12
#2014-11-14|1000.26
#2014-11-17|1000.41
#2014-11-18| 993.47
#2014-11-19| 984.74
#2014-11-20| 989.04
#2014-11-21|1003.41
#2014-11-24|1022.03
#2014-11-25|1019.57
#2014-11-26|1016.16
#2014-11-27|1010.55
#2014-11-28| 982.84
#2014-12-01| 938.79
#2014-12-02| 946.90
#2014-12-03| 938.74
#2014-12-04| 963.68
#2014-12-05| 964.08
#2014-12-08| 953.22
#2014-12-09| 925.82
#2014-12-10| 925.31
#2014-12-11| 904.74
#2014-12-12| 893.52
#2014-12-15| 889.49
#2014-12-16| 872.10
#2014-12-17| 885.09
#2014-12-18| 903.34
#2014-12-19| 908.61
#2014-12-22| 935.20
#2014-12-23| 924.17
#2014-12-24| 923.22
#2014-12-25| 920.51
#2014-12-26| 921.77
#2014-12-29| 926.19
#2014-12-30| 911.02
#2014-12-31| 916.02
#2015-01-01| 916.04
#2015-01-02| 920.33
#2015-01-05| 917.25
#2015-01-06| 892.97
#2015-01-07| 899.69
#2015-01-08| 912.96
#2015-01-09| 923.77
#2015-01-12| 921.29
#2015-01-13| 915.57
#2015-01-14| 910.02
#2015-01-15| 920.18
#2015-01-16| 915.66
#2015-01-19| 921.64
#2015-01-20| 925.40
#2015-01-21| 928.29
#2015-01-22| 939.07
#2015-01-23| 949.45
#2015-01-26| 943.77
#2015-01-27| 945.07
#2015-01-28| 948.32
#2015-01-29| 938.48
#2015-01-30| 933.71
#2015-02-02| 937.00
#2015-02-03| 960.24
#2015-02-04| 975.44
#2015-02-05| 958.88
#2015-02-06| 961.29
#2015-02-09| 954.17
#2015-02-10| 953.56
#2015-02-11| 946.52
#2015-02-12| 945.56
#2015-02-13| 957.01
#2015-02-16| 954.46
#2015-02-17| 955.63
#2015-02-18| 967.62
#2015-02-19| 965.50
#2015-02-20| 961.38
#2015-02-23| 947.19
#2015-02-24| 941.86
#2015-02-25| 947.79
#2015-02-26| 961.12
#2015-02-27| 959.93
#2015-03-02| 960.31
#2015-03-03| 956.68
#2015-03-04| 944.33
#2015-03-05| 936.13
#2015-03-06| 936.02
#2015-03-09| 924.37
#2015-03-10| 911.76
#2015-03-11| 899.79
#2015-03-12| 904.24
#2015-03-13| 897.72
#2015-03-16| 889.88
#2015-03-17| 893.90
#2015-03-18| 903.26
#2015-03-19| 913.95
#2015-03-20| 911.54
#2015-03-23| 905.90
#2015-03-24| 907.13
#2015-03-25| 903.98
#2015-03-26| 907.91
#2015-03-27| 904.40
#2015-03-30| 913.14
#2015-03-31| 919.67
#2015-04-01| 925.25
#2015-04-02| 934.88
#2015-04-03| 940.57
#2015-04-06| 939.17
#2015-04-07| 944.69
#2015-04-08| 980.64
#2015-04-09| 998.97
#2015-04-10|1004.68
#2015-04-13|1016.55
#2015-04-14|1011.66
#2015-04-15|1025.49
#2015-04-16|1055.52
#2015-04-17|1059.80
#2015-04-20|1027.25
#2015-04-21|1036.23
#2015-04-22|1032.91
#2015-04-23|1031.93
#2015-04-24|1039.40
#2015-04-27|1060.26
#2015-04-28|1045.56
#2015-04-29|1032.22
#2015-04-30|1032.14
#2015-05-01|1032.16
#2015-05-04|1044.30
#2015-05-05|1039.64
#2015-05-06|1033.17
#2015-05-07|1010.87
#2015-05-08|1013.40
#2015-05-11|1016.62
#2015-05-12| 998.80
#2015-05-13|1008.01
#2015-05-14|1003.53
#2015-05-15|1006.93
#2015-05-18|1009.09
#2015-05-19|1012.20
#2015-05-20|1005.04
#2015-05-21|1002.01
#2015-05-22|1017.64
#2015-05-25|1012.95
#2015-05-26|1014.24
#2015-05-27|1007.45
#2015-05-28| 993.62
#2015-05-29| 987.47
#2015-06-01| 995.56
#2015-06-02| 989.42
#2015-06-03| 987.95
#2015-06-04| 981.09
#2015-06-05| 976.01
#2015-06-08| 973.97
#2015-06-09| 967.30
#2015-06-10| 973.19
#2015-06-11| 968.05
#2015-06-12| 971.16
#2015-06-15| 965.96
#2015-06-16| 956.29
#2015-06-17| 967.13
#2015-06-18| 977.34
#2015-06-19| 982.43
#2015-06-22| 989.06
#2015-06-23| 996.88
#2015-06-24|1005.73
#2015-06-25|1005.22
#2015-06-26| 990.44
#2015-06-29| 971.84
#2015-06-30| 982.36
#2015-07-01| 986.57
#2015-07-02| 980.06
#2015-07-03| 978.97
#2015-07-06| 962.05
#2015-07-07| 949.00
#2015-07-08| 911.93
#2015-07-09| 919.99
#2015-07-10| 931.99
#2015-07-13| 934.25
#2015-07-14| 925.38
#2015-07-15| 930.09
#2015-07-16| 930.77
#2015-07-17| 932.21
#2015-07-20| 926.87
#2015-07-21| 917.79
#2015-07-22| 921.27
#2015-07-23| 915.66
#2015-07-24| 902.53
#2015-07-27| 876.36
#2015-07-28| 883.03
#2015-07-29| 888.34
#2015-07-30| 889.97
#2015-07-31| 890.65
#2015-08-03| 880.13
#2015-08-04| 873.81
#2015-08-05| 879.69
#2015-08-06| 871.39
#2015-08-07| 874.76
#2015-08-10| 863.95
#2015-08-11| 860.57
#2015-08-12| 848.04
#2015-08-13| 856.30
#2015-08-14| 854.70
#2015-08-17| 839.82
#2015-08-18| 827.67
#2015-08-19| 825.50
#2015-08-20| 798.20
#2015-08-21| 783.32
#2015-08-24| 726.34
#2015-08-25| 733.60
#2015-08-26| 734.88
#2015-08-27| 767.24
#2015-08-28| 782.10
#2015-08-31| 781.56
#2015-09-01| 765.61
#2015-09-02| 751.84
#2015-09-03| 752.13
#2015-09-04| 739.44
#2015-09-07| 732.32
#2015-09-08| 747.02
#2015-09-09| 779.39
#2015-09-10| 767.27
#2015-09-11| 756.52
#2015-09-14| 759.49
#2015-09-15| 758.36
#2015-09-16| 770.23
#2015-09-17| 777.38
#2015-09-18| 783.96
#2015-09-21| 769.82
#2015-09-22| 765.35
#2015-09-23| 748.10
#2015-09-24| 737.85
#2015-09-25| 739.89
#2015-09-28| 736.83
#2015-09-29| 711.69
#2015-09-30| 735.10
#2015-10-01| 736.52
#2015-10-02| 747.60
#2015-10-05| 765.93
#2015-10-06| 777.80
#2015-10-07| 830.48
#2015-10-08| 810.62
#2015-10-09| 826.63
#2015-10-12| 837.07
#2015-10-13| 821.73
#2015-10-14| 822.78
#2015-10-15| 837.71
#2015-10-16| 839.18
#2015-10-19| 849.53
#2015-10-20| 839.82
#2015-10-21| 837.37
#2015-10-22| 826.79
#2015-10-23| 837.66
#2015-10-26| 833.34
#2015-10-27| 826.05
#2015-10-28| 817.53
#2015-10-29| 819.42
#2015-10-30| 810.84
#2015-11-02| 811.81
#2015-11-03| 818.78
#2015-11-04| 834.85
#2015-11-05| 825.01
#2015-11-06| 818.83
#2015-11-09| 806.44
#2015-11-10| 787.77
#2015-11-11| 782.48
#2015-11-12| 793.60
#2015-11-13| 776.47
#2015-11-16| 765.99
#2015-11-17| 772.03
#2015-11-18| 759.93
#2015-11-19| 776.03
#2015-11-20| 788.51
#2015-11-23| 785.19
#2015-11-24| 788.83
#2015-11-25| 794.43
#2015-11-26| 796.74
#2015-11-27| 780.38
#2015-11-30| 775.04
#2015-12-01| 785.40
#2015-12-02| 788.36
#2015-12-03| 785.89
#2015-12-04| 779.98
#2015-12-07| 766.22
#2015-12-08| 746.28
#2015-12-09| 738.67
#2015-12-10| 736.87
#2015-12-11| 725.71
#2015-12-14| 720.61
#2015-12-15| 731.17
#2015-12-16| 753.26
#2015-12-17| 755.41
#2015-12-18| 741.89
#2015-12-21| 744.42
#2015-12-22| 744.62
#2015-12-23| 764.59
#2015-12-24| 774.41
#2015-12-25| 773.44
#2015-12-28| 770.02
#2015-12-29| 767.06
#2015-12-30| 763.11
#2015-12-31| 763.16
#2016-01-01| 763.78
#2016-01-04| 746.29
#2016-01-05| 746.73
#2016-01-06| 745.11
#2016-01-07| 709.95
#2016-01-08| 724.21
#2016-01-11| 709.89
#2016-01-12| 702.28
#2016-01-13| 718.18
#2016-01-14| 709.66
#2016-01-15| 693.55
#2016-01-18| 673.33
#2016-01-19| 692.56
#2016-01-20| 661.66
#2016-01-21| 654.29
#2016-01-22| 689.13
#2016-01-25| 700.83
#2016-01-26| 681.73
#2016-01-27| 690.30
#2016-01-28| 703.21
#2016-01-29| 733.02
#2016-02-01| 726.17
#2016-02-02| 710.85
#2016-02-03| 692.67
#2016-02-04| 713.27
#2016-02-05| 718.61
#2016-02-08| 714.37
#2016-02-09| 714.37
#2016-02-10| 713.64
#2016-02-11| 682.24
#2016-02-12| 679.17
#2016-02-15| 706.50
#2016-02-16| 713.84
#2016-02-17| 707.54
#2016-02-18| 727.63
#2016-02-19| 726.92
#2016-02-22| 730.80
#2016-02-23| 732.11
#2016-02-24| 721.01
#2016-02-25| 713.05
#2016-02-26| 730.91
#2016-02-29| 719.40
#2016-03-01| 742.13
#2016-03-02| 761.12
#2016-03-03| 771.50
#2016-03-04| 782.35
#2016-03-07| 791.22
#2016-03-08| 790.29
#2016-03-09| 787.34
#2016-03-10| 784.30
#2016-03-11| 793.48
#2016-03-14| 789.80
#2016-03-15| 777.34
#2016-03-16| 774.29
#2016-03-17| 797.93
#2016-03-18| 803.63
#2016-03-21| 801.24
#2016-03-22| 804.72
#2016-03-23| 805.08
#2016-03-24| 791.49
#2016-03-25| 789.96
#2016-03-28| 789.15
#2016-03-29| 788.67
#2016-03-30| 808.45
#2016-03-31| 811.20
#2016-04-01| 801.78
#2016-04-04| 801.07
#2016-04-05| 785.18
#2016-04-06| 786.49
#2016-04-07| 790.97
#2016-04-08| 796.91
#2016-04-11| 804.60
#2016-04-12| 811.46
#2016-04-13| 836.51
#2016-04-14| 834.60
#2016-04-15| 833.28
#2016-04-18| 827.02
#2016-04-19| 839.19
#2016-04-20| 831.74
#2016-04-21| 851.22
#2016-04-22| 846.91
#2016-04-25| 839.26
#2016-04-26| 841.73
#2016-04-27| 849.20
#2016-04-28| 845.87
#2016-04-29| 836.67
#2016-05-02| 836.90
#2016-05-03| 822.99
#2016-05-04| 807.78
#2016-05-05| 804.45
#2016-05-06| 796.26
#2016-05-09| 800.00
#2016-05-10| 796.48
#2016-05-11| 791.74
#2016-05-12| 802.53
#2016-05-13| 790.06
#2016-05-16| 791.12
#2016-05-17| 804.89
#2016-05-18| 798.87
#2016-05-19| 785.37
#2016-05-20| 784.48
#2016-05-23| 781.10
#2016-05-24| 774.84
#2016-05-25| 794.47
#2016-05-26| 802.04
#2016-05-27| 810.55
#2016-05-30| 805.85
#2016-05-31| 800.94
#2016-06-01| 805.04
#2016-06-02| 810.54
#2016-06-03| 812.77
#2016-06-06| 818.37
#2016-06-07| 829.50
#2016-06-08| 839.90
#2016-06-09| 843.71
#2016-06-10| 834.63
#2016-06-13| 818.86
#2016-06-14| 813.07
#2016-06-15| 819.38
#2016-06-16| 803.59
#2016-06-17| 803.22
#2016-06-20| 816.41
#2016-06-21| 824.05
#2016-06-22| 829.23
#2016-06-23| 830.73
#2016-06-24| 800.20
#2016-06-27| 800.06
#2016-06-28| 802.93
#2016-06-29| 816.54
#2016-06-30| 829.01
#2016-07-01| 835.67
#2016-07-04| 844.67
#2016-07-05| 834.48
#2016-07-06| 827.95
#2016-07-07| 834.75
#2016-07-08| 826.22
#2016-07-11| 838.53
#2016-07-12| 847.34
#2016-07-13| 855.53
#2016-07-14| 858.61
#2016-07-15| 859.64
#2016-07-18| 856.38
#2016-07-19| 854.80
#2016-07-20| 862.64
#2016-07-21| 859.79
#2016-07-22| 861.44
#2016-07-25| 863.63
#2016-07-26| 855.72
#2016-07-27| 858.76
#2016-07-28| 856.68
#2016-07-29| 845.50
#2016-08-01| 848.68
#2016-08-02| 846.34
#2016-08-03| 831.11
#2016-08-04| 837.84
#2016-08-05| 852.75
#2016-08-08| 857.78
#2016-08-09| 861.62
#2016-08-10| 857.29
#2016-08-11| 856.33
#2016-08-12| 867.27
#2016-08-15| 872.19
#2016-08-16| 876.60
#2016-08-17| 873.41
#2016-08-18| 875.41
#2016-08-19| 872.62
#2016-08-22| 867.87
#2016-08-23| 862.10
#2016-08-24| 865.37
#2016-08-25| 862.39
#2016-08-26| 869.36
#2016-08-29| 869.37
#2016-08-30| 875.05
#2016-08-31| 871.56
#2016-09-01| 860.59
#2016-09-02| 860.24
#2016-09-05| 866.43
#2016-09-06| 872.62
#2016-09-07| 874.04
#2016-09-08| 877.80
#2016-09-09| 878.17
#2016-09-12| 859.37
#2016-09-13| 861.45
#2016-09-14| 856.92
#2016-09-15| 858.00
#2016-09-16| 864.02
#2016-09-19| 870.42
#2016-09-20| 865.19
#2016-09-21| 871.75
#2016-09-22| 884.07
#2016-09-23| 888.10
#2016-09-26| 882.15
#2016-09-27| 886.59
#2016-09-28| 879.00
#2016-09-29| 887.97
#2016-09-30| 886.58
#2016-10-03| 895.86
#2016-10-04| 901.55
#2016-10-05| 910.37
#2016-10-06| 929.73
#2016-10-07| 923.48
#2016-10-10| 916.41
#2016-10-11| 915.22
#2016-10-12| 910.79
#2016-10-13| 888.34
#2016-10-14| 906.85
#2016-10-17| 897.27
#2016-10-18| 912.89
#2016-10-19| 912.93
#2016-10-20| 920.07
#2016-10-21| 912.93
#2016-10-24| 919.56
#2016-10-25| 917.88
#2016-10-26| 905.11
#2016-10-27| 897.12
#2016-10-28| 895.10
#2016-10-31| 891.86
#2016-11-01| 897.52
#2016-11-02| 880.56
#2016-11-03| 876.58
#2016-11-04| 869.96
#2016-11-07| 876.80
#2016-11-08| 879.22
#2016-11-09| 865.91
#2016-11-10| 872.47
#2016-11-11| 855.84
#2016-11-14| 848.00
#2016-11-15| 844.43
#2016-11-16| 845.42
#2016-11-17| 842.06
#2016-11-18| 844.54
#2016-11-21| 843.76
#2016-11-22| 862.28
#2016-11-23| 862.80
#2016-11-24| 852.64
#2016-11-25| 856.23
#2016-11-28| 854.89
#2016-11-29| 855.49
#2016-11-30| 853.29
#2016-12-01| 874.71
#2016-12-02| 868.97
#2016-12-05| 864.72
#2016-12-06| 874.76
#2016-12-07| 876.50
#2016-12-08| 888.07
#2016-12-09| 887.67
#2016-12-12| 885.07
#2016-12-13| 897.99
#2016-12-14| 908.98
#2016-12-15| 892.77
#2016-12-16| 894.05
#2016-12-19| 893.81
#2016-12-20| 887.75
#2016-12-21| 893.36
#2016-12-22| 881.88
#2016-12-23| 880.43
#2016-12-26| 881.21
#2016-12-27| 881.72
#2016-12-28| 881.20
#2016-12-29| 887.23
#2016-12-30| 895.98
#2017-01-02| 897.20
#2017-01-03| 900.27
#2017-01-04| 896.82
#2017-01-05| 913.57
#2017-01-06| 915.66
#2017-01-09| 914.59
#2017-01-10| 919.66
#2017-01-11| 918.62
#2017-01-12| 917.55
#2017-01-13| 928.79
#2017-01-16| 921.64
#2017-01-17| 916.61
#2017-01-18| 918.07
#2017-01-19| 916.14
#2017-01-20| 909.62
#2017-01-23| 910.19
#2017-01-24| 920.90
#2017-01-25| 923.76
#2017-01-26| 931.19
#2017-01-27| 927.77
#2017-01-30| 934.49
#2017-01-31| 929.35
#2017-02-01| 930.99
#2017-02-02| 929.86
#2017-02-03| 928.89
#2017-02-06| 934.97
#2017-02-07| 926.94
#2017-02-08| 927.34
#2017-02-09| 929.40
#2017-02-10| 932.38
#2017-02-13| 934.60
#2017-02-14| 932.29
#2017-02-15| 933.36
#2017-02-16| 933.96
#2017-02-17| 937.60
#2017-02-20| 945.02
#2017-02-21| 948.67
#2017-02-22| 985.93
#2017-02-23| 977.77
#2017-02-24| 975.47
#2017-02-27| 985.80
#2017-02-28| 980.09
#2017-03-01| 975.36
#2017-03-02| 978.17
#2017-03-03| 982.10
#2017-03-06| 993.77
#2017-03-07| 996.71
#2017-03-08| 992.89
#2017-03-09| 978.59
#2017-03-10| 972.91
#2017-03-13| 976.88
#2017-03-14| 985.65
#2017-03-15| 986.79
#2017-03-16|1000.95
#2017-03-17|1001.26
#2017-03-20| 997.81
#2017-03-21| 998.12
#2017-03-22| 990.93
#2017-03-23| 994.21
#2017-03-24|1006.50
#2017-03-27| 997.28
#2017-03-28| 999.01
#2017-03-29|1004.61
#2017-03-30|1009.14
#2017-03-31|1019.35
#2017-04-03|1037.61
#2017-04-04|1037.96
#2017-04-05|1054.42
#2017-04-06|1062.98
#2017-04-07|1065.28
#2017-04-10|1055.96
#2017-04-11|1049.68
#2017-04-12|1047.40
#2017-04-13|1051.59
#2017-04-14|1051.05
#2017-04-17|1055.77
#2017-04-18|1042.76
#2017-04-19|1036.92
#2017-04-20|1035.85
#2017-04-21|1041.34
#2017-04-24|1045.99
#2017-04-25|1057.31
#2017-04-26|1053.20
#2017-04-27|1048.71
#2017-04-28|1043.76
#2017-05-01|1043.73
#2017-05-02|1037.25
#2017-05-03|1036.10
#2017-05-04|1028.81
#2017-05-05|1009.11
#2017-05-08|1009.35
#2017-05-09|1015.78
#2017-05-10|1019.75
#2017-05-11|1022.94
#2017-05-12|1021.26
#2017-05-15|1032.13
#2017-05-16|1037.15
#2017-05-17|1034.10
#2017-05-18|1019.21
#2017-05-19|1016.37
#2017-05-22|1019.29
#2017-05-23|1011.96
#2017-05-24|1011.87
#2017-05-25|1018.49
#2017-05-26|1030.14
#2017-05-29|1029.39
#2017-05-30|1028.69
#2017-05-31|1023.21
#2017-06-01|1017.03
#2017-06-02|1017.23
#2017-06-05|1018.39
#2017-06-06|1013.00
#2017-06-07|1021.71
#2017-06-08|1014.03
#2017-06-09|1012.06
#2017-06-12|1003.73
#2017-06-13|1007.50
#2017-06-14|1020.13
#2017-06-15|1012.03
#2017-06-16|1012.86
#2017-06-19|1018.42
#2017-06-20|1015.98
#2017-06-21|1007.04
#2017-06-22|1005.01
#2017-06-23|1006.60
#2017-06-26|1007.91
#2017-06-27|1004.31
#2017-06-28| 994.29
#2017-06-29| 995.12
#2017-06-30| 990.27
#2017-07-03| 991.56
#2017-07-04|1004.39
#2017-07-05|1012.17
#2017-07-06|1006.44
#2017-07-07|1014.64
#2017-07-10|1013.32
#2017-07-11|1014.40
#2017-07-12|1022.86
#2017-07-13|1036.60
#2017-07-14|1043.11
#2017-07-17|1048.53
#2017-07-18|1044.22
#2017-07-19|1053.17
#2017-07-20|1049.36
#2017-07-21|1060.31
#2017-07-24|1064.63
#2017-07-25|1061.28
#2017-07-26|1075.50
#2017-07-27|1073.29
#2017-07-28|1069.56
#2017-07-31|1075.98
#2017-08-01|1078.51
#2017-08-02|1083.39
#2017-08-03|1086.23
#2017-08-04|1087.39
#2017-08-07|1088.15
#2017-08-08|1085.53
#2017-08-09|1080.51
#2017-08-10|1070.26
#2017-08-11|1057.97
#2017-08-14|1065.72
#2017-08-15|1058.49
#2017-08-16|1057.62
#2017-08-17|1060.28
#2017-08-18|1062.27
#2017-08-21|1067.77
#2017-08-22|1072.58
#2017-08-23|1077.57
#2017-08-24|1074.04
#2017-08-25|1086.10
#2017-08-28|1087.73
#2017-08-29|1081.59
#2017-08-30|1097.46
#2017-08-31|1106.60
#2017-09-01|1112.72
#2017-09-04|1109.55
#2017-09-05|1115.15
#2017-09-06|1116.92
#2017-09-07|1119.84
#2017-09-08|1122.42
#2017-09-11|1124.17
#2017-09-12|1131.87
#2017-09-13|1133.04
#2017-09-14|1132.34
#2017-09-15|1135.18
#2017-09-18|1140.32
#2017-09-19|1138.54
#2017-09-20|1137.39
#2017-09-21|1130.55
#2017-09-22|1113.43
#2017-09-25|1108.36
#2017-09-26|1117.98
#2017-09-27|1106.13
#2017-09-28|1094.40
#2017-09-29|1104.42
#2017-10-02|1107.35
#2017-10-03|1118.08
#2017-10-04|1131.30
#2017-10-05|1129.91
#2017-10-06|1139.90
#2017-10-09|1130.56
#2017-10-10|1139.29
#2017-10-11|1146.18
#2017-10-12|1154.78
#2017-10-13|1158.85
#2017-10-16|1166.39
#2017-10-17|1167.50
#2017-10-18|1176.56
#2017-10-19|1163.51
#2017-10-20|1162.66
#2017-10-23|1173.76
#2017-10-24|1172.21
#2017-10-25|1181.69
#2017-10-26|1189.98
#2017-10-27|1177.53
#2017-10-30|1196.46
#2017-10-31|1197.37
#2017-11-01|1203.12
#2017-11-02|1208.24
#2017-11-03|1204.60
#2017-11-06|1204.15
#2017-11-07|1202.38
#2017-11-08|1186.97
#2017-11-09|1193.51
#2017-11-10|1180.21
#2017-11-13|1169.30
#2017-11-14|1167.32
#2017-11-15|1154.54
#2017-11-16|1162.10
#2017-11-17|1167.13
#2017-11-20|1168.35
#2017-11-21|1178.58
#2017-11-22|1186.67
#2017-11-23|1196.59
#2017-11-24|1199.44
#2017-11-27|1201.10
#2017-11-28|1193.82
#2017-11-29|1197.48
#2017-11-30|1181.76
#2017-12-01|1176.70
#2017-12-04|1182.59
#2017-12-05|1188.87
#2017-12-06|1181.88
#2017-12-07|1184.53
#2017-12-08|1184.72
#2017-12-11|1187.14
#2017-12-12|1191.94
#2017-12-13|1201.73
#2017-12-14|1211.42
#2017-12-15|1209.74
#2017-12-18|1212.88
#2017-12-19|1220.13
#2017-12-20|1218.04
#2017-12-21|1220.99
#2017-12-22|1228.92
#2017-12-25|1230.16
#2017-12-26|1231.93
#2017-12-27|1229.49
#2017-12-28|1224.37
#2017-12-29|1222.40
#2018-01-01|1217.86
#2018-01-02|1230.19
#2018-01-03|1236.37
#2018-01-04|1265.09
#2018-01-05|1268.20
#2018-01-08|1271.50
#2018-01-09|1276.97
#2018-01-10|1284.28
#2018-01-11|1283.05
#2018-01-12|1296.10
#2018-01-15|1296.35
#2018-01-16|1280.24
#2018-01-17|1277.24
#2018-01-18|1271.19
#2018-01-19|1278.95
#2018-01-22|1296.44
#2018-01-23|1308.58
#2018-01-24|1324.77
#2018-01-25|1333.35
#2018-01-26|1335.85
#2018-01-29|1338.84
#2018-01-30|1318.13
#2018-01-31|1320.44
#2018-02-01|1309.83
#2018-02-02|1308.14
#2018-02-05|1291.67
#2018-02-06|1250.61
#2018-02-07|1251.05
#2018-02-08|1243.27
#2018-02-09|1222.25
#2018-02-12|1227.58
#2018-02-13|1229.24
#2018-02-14|1237.95
#2018-02-15|1259.59
#2018-02-16|1250.85
#2018-02-19|1249.88
#2018-02-20|1240.75
#2018-02-21|1267.47
#2018-02-22|1258.70
#2018-02-23|1275.34
#2018-02-26|1296.65
#2018-02-27|1299.12
#2018-02-28|1286.26
#2018-03-01|1280.50
#2018-03-02|1267.03
#2018-03-05|1247.26
#2018-03-06|1258.13
#2018-03-07|1236.85
#2018-03-08|1248.08
#2018-03-09|1252.77
#2018-03-12|1281.67
#2018-03-13|1288.74
#2018-03-14|1286.83
#2018-03-15|1273.95
#2018-03-16|1259.58
#2018-03-19|1251.87
#2018-03-20|1250.78
#2018-03-21|1260.90
#2018-03-22|1264.72
#2018-03-23|1249.39
#2018-03-26|1268.25
#2018-03-27|1273.02
#2018-03-28|1258.12
#2018-03-29|1255.83
#2018-03-30|1257.96
#2018-04-02|1262.14
#2018-04-03|1265.37
#2018-04-04|1245.85
#2018-04-05|1258.73
#2018-04-06|1272.01
#2018-04-09|1284.48
#2018-04-10|1292.01
#2018-04-11|1298.88
#2018-04-12|1309.91
#2018-04-13|1308.65
#2018-04-16|1299.30
#2018-04-17|1300.84
#2018-04-18|1308.17
#2018-04-19|1335.36
#2018-04-20|1317.56
#2018-04-23|1305.69
#2018-04-24|1331.09
#2018-04-25|1315.98
#2018-04-26|1311.18
#2018-04-27|1339.48
#2018-04-30|1328.61
#2018-05-01|1328.57
#2018-05-02|1330.47
#2018-05-03|1322.28
#2018-05-04|1311.34
#2018-05-07|1328.81
#2018-05-08|1320.43
#2018-05-09|1337.54
#2018-05-10|1349.83
#2018-05-11|1359.54
#2018-05-14|1364.13
#2018-05-15|1356.79
#2018-05-16|1347.70
#2018-05-17|1344.35
#2018-05-18|1353.57
#2018-05-21|1354.71
#2018-05-22|1350.16
#2018-05-23|1298.12
#2018-05-24|1295.98
#2018-05-25|1298.78
#2018-05-28|1308.04
#2018-05-29|1297.92
#2018-05-30|1298.39
#2018-05-31|1328.70
#2018-06-01|1338.22
#2018-06-04|1342.46
#2018-06-05|1337.88
#2018-06-06|1350.01
#2018-06-07|1359.12
#2018-06-08|1346.41
#2018-06-11|1349.63
#2018-06-12|1362.57
#2018-06-13|1350.54
#2018-06-14|1337.77
#2018-06-15|1325.24
#2018-06-18|1322.25
#2018-06-19|1287.33
#2018-06-20|1311.10
#2018-06-21|1302.13
#2018-06-22|1296.24
#2018-06-25|1290.80
#2018-06-26|1274.52
#2018-06-27|1265.16
#2018-06-28|1261.87
#2018-06-29|1287.02
#2018-07-02|1275.55
#2018-07-03|1273.07
#2018-07-04|1266.15
#2018-07-05|1243.39
#2018-07-06|1250.53
#2018-07-09|1274.00
#2018-07-10|1301.18
#2018-07-11|1297.75
#2018-07-12|1315.78
#2018-07-13|1321.04
#2018-07-16|1312.76
#2018-07-17|1312.98
#2018-07-18|1313.42
#2018-07-19|1313.21
#2018-07-20|1332.02
#2018-07-23|1331.10
#2018-07-24|1330.27
#2018-07-25|1349.12
#2018-07-26|1351.61
#2018-07-27|1366.55
#2018-07-30|1378.28
#2018-07-31|1396.03
#2018-08-01|1402.32
#2018-08-02|1374.26
#2018-08-03|1374.27
#2018-08-06|1379.62
#2018-08-07|1393.69
#2018-08-08|1419.26
#2018-08-09|1413.47
#2018-08-10|1394.90
#2018-08-13|1366.32
#2018-08-14|1377.01
#2018-08-15|1363.98
#2018-08-16|1346.65
#2018-08-17|1349.45
#2018-08-20|1380.19
#2018-08-21|1389.84
#2018-08-22|1399.74
#2018-08-23|1401.74
#2018-08-24|1415.25
#2018-08-27|1439.99
#2018-08-28|1452.65
#2018-08-29|1445.46
#2018-08-30|1432.95
#2018-08-31|1417.85
#2018-09-03|1408.82
#2018-09-04|1408.76
#2018-09-05|1378.62
#2018-09-06|1397.67
#2018-09-07|1409.27
#2018-09-10|1389.33
#2018-09-11|1377.48
#2018-09-12|1393.43
#2018-09-13|1423.56
#2018-09-14|1428.97
#2018-09-17|1412.51
#2018-09-18|1411.71
#2018-09-19|1431.94
#2018-09-20|1430.96
#2018-09-21|1433.79
#2018-09-24|1427.94
#2018-09-25|1424.28
#2018-09-26|1455.68
#2018-09-27|1459.03
#2018-09-28|1475.33
#2018-10-01|1464.67
#2018-10-02|1455.86
#2018-10-03|1442.95
#2018-10-04|1374.99
#2018-10-05|1324.64
#2018-10-08|1325.47
#2018-10-09|1321.17
#2018-10-10|1334.64
#2018-10-11|1307.06
#2018-10-12|1335.62
#2018-10-15|1338.74
#2018-10-16|1357.74
#2018-10-17|1351.28
#2018-10-18|1335.67
#2018-10-19|1306.51
#2018-10-22|1302.34
#2018-10-23|1281.05
#2018-10-24|1263.61
#2018-10-25|1248.12
#2018-10-26|1249.10
#2018-10-29|1267.51
#2018-10-30|1257.56
#2018-10-31|1269.30
#2018-11-01|1273.38
#2018-11-02|1303.66
#2018-11-05|1298.81
#2018-11-06|1317.29
#2018-11-07|1324.37
#2018-11-08|1334.73
#2018-11-09|1312.54
#2018-11-12|1303.32
#2018-11-13|1307.59
#2018-11-14|1284.84
#2018-11-15|1293.62
#2018-11-16|1309.11
#2018-11-19|1324.19
#2018-11-20|1309.34
#2018-11-21|1288.62
#2018-11-22|1287.88
#2018-11-23|1287.18
#2018-11-26|1291.81
#2018-11-27|1296.74
#2018-11-28|1317.01
#2018-11-29|1331.49
#2018-11-30|1342.45
#2018-12-03|1360.89
#2018-12-04|1360.71
#2018-12-05|1345.88
#2018-12-06|1314.57
#2018-12-07|1301.98
#2018-12-10|1279.19
#2018-12-11|1271.03
#2018-12-12|1278.72
#2018-12-13|1285.00
#2018-12-14|1277.39
#2018-12-17|1284.10
#2018-12-18|1273.64
#2018-12-19|1261.69
#2018-12-20|1258.79
#2018-12-21|1243.96
#2018-12-24|1236.46
#2018-12-25|1228.61
#2018-12-26|1235.06
#2018-12-27|1236.52
#2018-12-28|1240.08
#2018-12-31|1248.83
#2019-01-01|1249.63
#2019-01-02|1217.28
#2019-01-03|1215.67
#2019-01-04|1242.34
#2019-01-07|1259.54
#2019-01-08|1257.33
#2019-01-09|1266.89
#2019-01-10|1272.96
#2019-01-11|1274.99
#2019-01-14|1250.10
#2019-01-15|1274.58
#2019-01-16|1280.33
#2019-01-17|1281.58
#2019-01-18|1307.13
#2019-01-21|1337.54
#2019-01-22|1329.94
#2019-01-23|1320.62
#2019-01-24|1335.30
#2019-01-25|1341.74
#2019-01-28|1335.29
#2019-01-29|1315.33
#2019-01-30|1317.53
#2019-01-31|1342.19
#2019-02-01|1354.52
#2019-02-04|1366.76
#2019-02-05|1368.29
#2019-02-06|1376.41
#2019-02-07|1370.78
#2019-02-08|1353.87
#2019-02-11|1341.38
#2019-02-12|1350.24
#2019-02-13|1359.58
#2019-02-14|1346.38
#2019-02-15|1345.89
#2019-02-18|1354.14
#2019-02-19|1355.89
#2019-02-20|1375.93
#2019-02-21|1382.01
#2019-02-22|1380.54
#2019-02-25|1383.03
#2019-02-26|1370.75
#2019-02-27|1368.62
#2019-02-28|1365.47
#2019-03-01|1369.76
#2019-03-04|1370.33
#2019-03-05|1378.33
#2019-03-06|1385.42
#2019-03-07|1388.41
#2019-03-08|1373.51
#2019-03-11|1393.66
#2019-03-12|1415.80
#2019-03-13|1423.54
#2019-03-14|1429.08
#2019-03-15|1433.97
#2019-03-18|1452.90
#2019-03-19|1465.93
#2019-03-20|1456.83
#2019-03-21|1460.64
#2019-03-22|1442.43
#2019-03-25|1414.02
#2019-03-26|1437.90
#2019-03-27|1437.73
#2019-03-28|1439.84
#2019-03-29|1446.17
#2019-04-01|1467.39
#2019-04-02|1468.61
#2019-04-03|1464.75
#2019-04-04|1441.90
#2019-04-05|1440.93
#2019-04-08|1435.10
#2019-04-09|1446.03
#2019-04-10|1442.98
#2019-04-11|1443.60
#2019-04-12|1440.63
#2019-04-15|1434.98
#2019-04-16|1436.26
#2019-04-17|1436.27
#2019-04-18|1453.86
#2019-04-19|1453.43
#2019-04-22|1432.55
#2019-04-23|1443.91
#2019-04-24|1448.66
#2019-04-25|1435.78
#2019-04-26|1443.06
#2019-04-29|1445.94
#2019-04-30|1445.19
#2019-05-01|1445.21
#2019-05-02|1442.51
#2019-05-03|1441.94
#2019-05-06|1421.14
#2019-05-07|1407.23
#2019-05-08|1374.59
#2019-05-09|1344.54
#2019-05-10|1345.83
#2019-05-13|1327.90
#2019-05-14|1333.14
#2019-05-15|1335.48
#2019-05-16|1348.33
#2019-05-17|1338.81
#2019-05-20|1377.23
#2019-05-21|1374.52
#2019-05-22|1373.99
#2019-05-23|1357.28
#2019-05-24|1364.18
#2019-05-27|1356.30
#2019-05-28|1363.68
#2019-05-29|1352.11
#2019-05-30|1364.63
#2019-05-31|1360.88
#2019-06-03|1377.79
#2019-06-04|1371.37
#2019-06-05|1373.33
#2019-06-06|1349.69
#2019-06-07|1343.34
#2019-06-10|1357.95
#2019-06-11|1365.93
#2019-06-12|1358.10
#2019-06-13|1350.78
#2019-06-14|1343.94
#2019-06-17|1327.87
#2019-06-18|1332.88
#2019-06-19|1349.74
#2019-06-20|1373.82
#2019-06-21|1372.63
#2019-06-24|1367.61
#2019-06-25|1377.36
#2019-06-26|1376.79
#2019-06-27|1376.58
#2019-06-28|1366.32
#2019-07-01|1375.47
#2019-07-02|1383.08
#2019-07-03|1378.22
#2019-07-04|1380.02
#2019-07-05|1370.96
#2019-07-08|1352.04
#2019-07-09|1358.85
#2019-07-10|1362.93
#2019-07-11|1377.60
#2019-07-12|1370.75
#2019-07-15|1371.64
#2019-07-16|1378.62
#2019-07-17|1366.41
#2019-07-18|1348.56
#2019-07-19|1354.42
#2019-07-22|1363.85
#2019-07-23|1362.24
#2019-07-24|1352.44
#2019-07-25|1340.22
#2019-07-26|1329.76
#2019-07-29|1323.97
#2019-07-30|1310.78
#2019-07-31|1301.89
#2019-08-01|1302.60
#2019-08-02|1280.82
#2019-08-05|1237.86
#2019-08-06|1227.68
#2019-08-07|1213.47
#2019-08-08|1233.71
#2019-08-09|1232.94
#2019-08-12|1230.28
#2019-08-13|1255.92
#2019-08-14|1267.64
#2019-08-15|1260.18
#2019-08-16|1260.55
#2019-08-19|1270.77
#2019-08-20|1265.78
#2019-08-21|1265.08
#2019-08-22|1243.90
#2019-08-23|1261.43
#2019-08-26|1233.81
#2019-08-27|1239.86
#2019-08-28|1237.44
#2019-08-29|1243.30
#2019-08-30|1270.60
#2019-09-02|1266.88
#2019-09-03|1232.35
#2019-09-04|1245.53
#2019-09-05|1262.31
#2019-09-06|1277.66
#2019-09-09|1284.72
#2019-09-10|1293.09
#2019-09-11|1305.37
#2019-09-12|1297.80
#2019-09-13|1311.83
#2019-09-16|1325.06
#2019-09-17|1315.44
#2019-09-18|1310.91
#2019-09-19|1293.44
#2019-09-20|1330.23
#2019-09-23|1327.02
#2019-09-24|1340.56
#2019-09-25|1330.88
#2019-09-26|1336.83
#2019-09-27|1336.06
#2019-09-30|1345.29
#2019-10-01|1332.60
#2019-10-02|1332.09
#2019-10-03|1335.99
#2019-10-04|1328.75
#2019-10-07|1326.29
#2019-10-08|1326.84
#2019-10-09|1328.16
#2019-10-10|1340.09
#2019-10-11|1357.49
#2019-10-14|1358.89
#2019-10-15|1351.76
#2019-10-16|1356.29
#2019-10-17|1368.27
#2019-10-18|1374.89
#2019-10-21|1376.43
#2019-10-22|1380.64
#2019-10-23|1370.01
#2019-10-24|1388.07
#2019-10-25|1389.32
#2019-10-28|1392.59
#2019-10-29|1404.50
#2019-10-30|1407.85
#2019-10-31|1397.52
#2019-11-01|1397.81
#2019-11-04|1412.36
#2019-11-05|1419.35
#2019-11-06|1412.00
#2019-11-07|1422.05
#2019-11-08|1410.73
#2019-11-11|1387.52
#2019-11-12|1389.85
#2019-11-13|1386.29
#2019-11-14|1376.26
#2019-11-15|1377.22
#2019-11-18|1377.33
#2019-11-19|1394.11
#2019-11-20|1402.45
#2019-11-21|1389.43
#2019-11-22|1398.11
#2019-11-25|1409.91
#2019-11-26|1407.86
#2019-11-27|1415.62
#2019-11-28|1413.74
#2019-11-29|1388.36
#2019-12-02|1398.81
#2019-12-03|1390.99
#2019-12-04|1379.79
#2019-12-05|1385.65
#2019-12-06|1385.70
#2019-12-09|1399.79
#2019-12-10|1391.74
#2019-12-11|1395.94
#2019-12-12|1408.75
#2019-12-13|1434.82
#2019-12-16|1423.17
#2019-12-17|1433.21
#2019-12-18|1449.59
#2019-12-19|1456.64
#2019-12-20|1453.56
#2019-12-23|1452.16
#2019-12-24|1437.08
#2019-12-25|1437.16
#2019-12-26|1426.05
#2019-12-27|1447.41
#2019-12-30|1450.52
#2019-12-31|1442.53
#2020-01-01|1441.11
#2020-01-02|1461.84
#2020-01-03|1471.70
#2020-01-06|1469.72
#2020-01-07|1474.69
#2020-01-08|1465.28
#2020-01-09|1488.74
#2020-01-10|1487.17
#2020-01-13|1489.59
#2020-01-14|1475.51
#2020-01-15|1466.66
#2020-01-16|1474.34
#2020-01-17|1491.27
#2020-01-20|1469.63
#2020-01-21|1453.73
#2020-01-22|1459.17
#2020-01-23|1440.13
#2020-01-24|1437.03
#2020-01-27|1419.75
#2020-01-28|1410.54
#2020-01-29|1393.93
#2020-01-30|1359.51
#2020-01-31|1335.40
#2020-02-03|1317.39
#2020-02-04|1347.24
#2020-02-05|1367.02
#2020-02-06|1393.30
#2020-02-07|1370.72
#2020-02-10|1368.72
#2020-02-11|1377.68
#2020-02-12|1392.86
#2020-02-13|1388.68
#2020-02-14|1392.19
#2020-02-17|1388.02
#2020-02-18|1374.05
#2020-02-19|1392.87
#2020-02-20|1386.45
#2020-02-21|1379.97
#2020-02-24|1334.72
#2020-02-25|1316.83
#2020-02-26|1296.12
#2020-02-27|1294.32
#2020-02-28|1236.58
#2020-03-02|1241.88
#2020-03-03|1255.51
#2020-03-04|1251.42
#2020-03-05|1244.38
#2020-03-06|1203.68
#2020-03-09|1053.89
#2020-03-10|1062.43
#2020-03-11|1067.79
#2020-03-12| 981.11
#2020-03-13|1009.67
#2020-03-16| 943.65
#2020-03-17| 938.45
#2020-03-18| 897.44
#2020-03-19| 844.29
#2020-03-20| 928.49
#2020-03-23| 846.10
#2020-03-24| 888.27
#2020-03-25| 971.20
#2020-03-26| 965.74
#2020-03-27| 968.05
#2020-03-30| 943.66
#2020-03-31|1005.37
#2020-04-01| 981.52
#2020-04-02|1020.80
#2020-04-03|1016.75
#2020-04-06|1027.66
#2020-04-07|1092.18
#2020-04-08|1063.36
#2020-04-09|1080.75
#2020-04-10|1081.20
#2020-04-13|1070.79
#2020-04-14|1069.11
#2020-04-15|1039.44
#2020-04-16|1034.79
#2020-04-17|1061.03
#2020-04-20|1077.05
#2020-04-21|1054.69
#2020-04-22|1092.20
#2020-04-23|1106.36
#2020-04-24|1120.42
#2020-04-27|1136.54
#2020-04-28|1142.39
#2020-04-29|1156.85
#2020-04-30|1183.75
#2020-05-01|1183.74
#2020-05-04|1135.68
#2020-05-05|1150.07
#2020-05-06|1156.63
#2020-05-07|1167.68
#2020-05-08|1194.35
#2020-05-11|1202.34
#2020-05-12|1163.36
#2020-05-13|1169.35
#2020-05-14|1135.49
#2020-05-15|1148.01
#2020-05-18|1155.12
#2020-05-19|1163.51
#2020-05-20|1170.45
#2020-05-21|1172.40
#2020-05-22|1136.78
#2020-05-25|1140.96
#2020-05-26|1148.89
#2020-05-27|1158.74
#2020-05-28|1163.33
#2020-05-29|1164.95
#2020-06-01|1202.20
#2020-06-02|1214.18
#2020-06-03|1230.89
#2020-06-04|1245.67
#2020-06-05|1260.97
#2020-06-08|1271.82
#2020-06-09|1257.85
#2020-06-10|1266.45
#2020-06-11|1237.45
#2020-06-12|1237.66
#2020-06-15|1227.25
#2020-06-16|1252.53
#2020-06-17|1254.56
#2020-06-18|1267.71
#2020-06-19|1306.23
#2020-06-22|1301.62
#2020-06-23|1300.41
#2020-06-24|1291.04
#2020-06-25|1285.54
#2020-06-26|1288.95
#2020-06-29|1273.78
#2020-06-30|1264.52
#2020-07-01|1280.40
#2020-07-02|1312.11
#2020-07-03|1335.43
#2020-07-06|1371.96
#2020-07-07|1349.87
#2020-07-08|1336.29
#2020-07-09|1349.20
#2020-07-10|1355.19
#2020-07-13|1378.64
#2020-07-14|1362.83
#2020-07-15|1339.22
#2020-07-16|1328.05
#2020-07-17|1364.36
#2020-07-20|1370.17
#2020-07-21|1403.24
#2020-07-22|1415.56
#2020-07-23|1438.51
#2020-07-24|1462.60
#2020-07-27|1466.83
#2020-07-28|1475.51
#2020-07-29|1442.38
#2020-07-30|1438.85
#2020-07-31|1421.14
#2020-08-03|1391.36
#2020-08-04|1453.58
#2020-08-05|1458.77
#2020-08-06|1462.14
#2020-08-07|1459.01
#2020-08-10|1443.61
#2020-08-11|1458.73
#2020-08-12|1458.79
#2020-08-13|1464.31
#2020-08-14|1453.77
#2020-08-17|1452.12
#2020-08-18|1462.37
#2020-08-19|1461.17
#2020-08-20|1440.64
#2020-08-21|1438.64
#2020-08-24|1457.26
#2020-08-25|1458.41
#2020-08-26|1473.14
#2020-08-27|1458.79
#2020-08-28|1461.57
#2020-08-31|1445.91
#2020-09-01|1453.72
#2020-09-02|1467.54
#2020-09-03|1449.62
#2020-09-04|1438.38
#2020-09-07|1435.30
#2020-09-08|1438.09
#2020-09-09|1450.60
#2020-09-10|1504.28
#2020-09-11|1507.46
#2020-09-14|1501.82
#2020-09-15|1507.20
#2020-09-16|1516.36
#2020-09-17|1513.01
#2020-09-18|1519.09
#2020-09-21|1490.09
#2020-09-22|1460.94
#2020-09-23|1463.51
#2020-09-24|1425.49
#2020-09-25|1432.48
#2020-09-28|1446.43
#2020-09-29|1459.39
#2020-09-30|1453.41
#2020-10-01|1461.98
#2020-10-02|1457.63
#2020-10-05|1455.35
#2020-10-06|1466.75
#2020-10-07|1485.50
#2020-10-08|1489.98
#2020-10-09|1481.96
#2020-10-12|1482.14
#2020-10-13|1496.56
#2020-10-14|1492.53
#2020-10-15|1454.96
#2020-10-16|1444.55
#2020-10-19|1444.36
#2020-10-20|1434.27
#2020-10-21|1422.96
#2020-10-22|1413.24
#2020-10-23|1431.93
#2020-10-26|1397.25
#2020-10-27|1390.88
#2020-10-28|1372.16
#2020-10-29|1379.24
#2020-10-30|1385.43
#2020-11-02|1320.73
#2020-11-03|1326.92
#2020-11-04|1336.18
#2020-11-05|1377.73
#2020-11-06|1411.33
#2020-11-09|1431.72
#2020-11-10|1483.63
#2020-11-11|1465.94
#2020-11-12|1455.87
#2020-11-13|1449.27
#2020-11-16|1456.23
#2020-11-17|1465.21
#2020-11-18|1467.56
#2020-11-19|1457.37
#2020-11-20|1431.03
#2020-11-23|1479.17
#2020-11-24|1482.51
#2020-11-25|1490.67
#2020-11-26|1502.58
#2020-11-27|1482.78
#2020-11-30|1445.09
#2020-12-01|1461.86
#2020-12-02|1461.93
#2020-12-03|1468.60
#2020-12-04|1456.22
#2020-12-07|1453.17
#2020-12-08|1462.72
#2020-12-09|1469.87
#2020-12-10|1458.66
#2020-12-11|1473.03
#2020-12-14|1471.51
#2020-12-15|1464.63
#2020-12-16|1465.82
#2020-12-17|1475.69
#2020-12-18|1491.61
#2020-12-21|1466.21
#2020-12-22|1461.82
#2020-12-23|1474.35
#2020-12-24|1502.30
#2020-12-25|1505.12
#2020-12-28|1511.15
#2020-12-29|1511.62
#2020-12-30|1520.28
#2020-12-31|1516.91
#2021-01-01|1518.54
#2021-01-04|1530.57
#2021-01-05|1516.76
#2021-01-06|1516.33
#2021-01-07|1527.30
#2021-01-08|1539.62
#2021-01-11|1514.56
#2021-01-12|1547.50
#2021-01-13|1565.56
#2021-01-14|1562.98
#2021-01-15|1541.63
#2021-01-18|1559.52
#2021-01-19|1576.41
#2021-01-20|1599.04
#2021-01-21|1610.45
#2021-01-22|1574.36
#2021-01-25|1525.59
#2021-01-26|1518.46
#2021-01-27|1492.11
#2021-01-28|1470.15
#2021-01-29|1444.43
#2021-02-01|1480.01
#2021-02-02|1498.75
#2021-02-03|1503.69
#2021-02-04|1506.29
#2021-02-05|1505.53
#2021-02-08|1530.75
#2021-02-09|1543.17
#2021-02-10|1549.28
#2021-02-11|1583.36
#2021-02-12|1580.55
#2021-02-15|1585.01
#2021-02-16|1628.14
#2021-02-17|1641.80
#2021-02-18|1626.50
#2021-02-19|1624.25
#2021-02-22|1597.05
#2021-02-23|1608.51
#2021-02-24|1600.75
#2021-02-25|1649.69
#2021-02-26|1589.30
#2021-03-01|1604.41
#2021-03-02|1598.58
#2021-03-03|1650.91
#2021-03-04|1616.97
#2021-03-05|1618.06
#2021-03-08|1624.13
#2021-03-09|1619.46
#2021-03-10|1621.77
#2021-03-11|1639.07
#2021-03-12|1625.45
#2021-03-15|1619.75
#2021-03-16|1611.85
#2021-03-17|1586.68
#2021-03-18|1566.43
#2021-03-19|1579.53
#2021-03-22|1587.49
#2021-03-23|1587.90
#2021-03-24|1556.03
#2021-03-25|1526.96
#2021-03-26|1537.86
#2021-03-29|1547.46
#2021-03-30|1560.64
#2021-03-31|1547.95
#2021-04-01|1569.74
#2021-04-02|1569.02
#2021-04-05|1551.92
#2021-04-06|1551.38
#2021-04-07|1537.24
#2021-04-08|1535.49
#2021-04-09|1524.42
#2021-04-12|1483.98
#2021-04-13|1493.44
#2021-04-14|1500.86
#2021-04-15|1507.08
#2021-04-16|1521.49
#2021-04-19|1507.08
#2021-04-20|1508.97
#2021-04-21|1493.76
#2021-04-22|1492.79
#2021-04-23|1495.31
#2021-04-26|1504.72
#2021-04-27|1524.01
#2021-04-28|1534.55
#2021-04-29|1557.96
#2021-04-30|1539.82
#2021-05-03|1530.53
#2021-05-04|1521.50
#2021-05-05|1520.13
#2021-05-06|1530.57
#2021-05-07|1536.12
#2021-05-10|1551.01
#2021-05-11|1545.93
#2021-05-12|1534.73
#2021-05-13|1525.35
#2021-05-14|1533.71
#2021-05-17|1551.96
#2021-05-18|1582.71
#2021-05-19|1581.98
#2021-05-20|1567.96
#2021-05-21|1581.99
#2021-05-24|1574.90
#2021-05-25|1574.95
#2021-05-26|1575.67
#2021-05-27|1582.83
#2021-05-28|1634.65
#2021-05-31|1659.97
#2021-06-01|1676.96
#2021-06-02|1693.78
#2021-06-03|1699.30
#2021-06-04|1693.95
#2021-06-07|1708.77
#2021-06-08|1700.16
#2021-06-09|1689.26
#2021-06-10|1700.14
#2021-06-11|1730.82
#2021-06-14|1735.80
#2021-06-15|1733.02
#2021-06-16|1710.88
#2021-06-17|1696.76
#2021-06-18|1700.35
#2021-06-21|1701.60
#2021-06-22|1707.09
#2021-06-23|1700.61
#2021-06-24|1688.52
#2021-06-25|1675.67
#2021-06-28|1662.54
#2021-06-29|1659.14
#2021-06-30|1661.76
#2021-07-01|1653.11
#2021-07-02|1646.99
#2021-07-05|1666.68
#2021-07-06|1650.73
#2021-07-07|1646.59
#2021-07-08|1614.17
#2021-07-09|1603.75
#2021-07-12|1606.78
#2021-07-13|1625.07
#2021-07-14|1608.14
#2021-07-15|1608.21
#2021-07-16|1615.04
#2021-07-19|1599.07
#2021-07-20|1586.96
#2021-07-21|1587.09
#2021-07-22|1616.49
#2021-07-23|1605.15
#2021-07-26|1579.98
#2021-07-27|1558.93
#2021-07-28|1557.28
#2021-07-29|1572.56
#2021-07-30|1564.94
#2021-08-02|1597.24
#2021-08-03|1616.48
#2021-08-04|1623.78
#2021-08-05|1629.03
#2021-08-06|1608.88
#2021-08-09|1601.01
#2021-08-10|1598.69
#2021-08-11|1612.33
#2021-08-12|1613.17
#2021-08-13|1625.86
#2021-08-16|1633.79
#2021-08-17|1622.77
#2021-08-18|1636.06
#2021-08-19|1620.78
#2021-08-20|1598.35
#2021-08-23|1625.75
#2021-08-24|1648.19
#2021-08-25|1667.43
#2021-08-26|1672.79
#2021-08-27|1687.73
#2021-08-30|1744.17
#2021-08-31|1753.77
#2021-09-01|1745.40
#2021-09-02|1767.54
#2021-09-03|1813.06
#2021-09-06|1826.67
#2021-09-07|1825.63
#2021-09-08|1816.57
#2021-09-09|1820.04
#2021-09-10|1826.65
#2021-09-13|1807.91
#2021-09-14|1809.93
#2021-09-15|1819.59
#2021-09-16|1831.67
#2021-09-17|1812.10
#2021-09-20|1788.20
#2021-09-21|1806.43
#2021-09-22|1814.07
#2021-09-23|1854.37
#2021-09-24|1840.22
#2021-09-27|1860.43
#2021-09-28|1887.89
#2021-09-29|1863.88
#2021-09-30|1862.23
#2021-10-01|1865.97
#2021-10-04|1869.17
#2021-10-05|1905.19
#2021-10-06|1883.47
#2021-10-07|1892.01
#2021-10-08|1909.89
#2021-10-11|1903.74
#2021-10-12|1909.98
#2021-10-13|1923.90
#2021-10-14|1932.30
#2021-10-15|1937.08
#2021-10-18|1948.40
#2021-10-19|1954.48
#2021-10-20|1943.57
#2021-10-21|1912.68
#2021-10-22|1901.35
#2021-10-25|1893.84
#2021-10-26|1915.84
#2021-10-27|1887.54
#2021-10-28|1863.00
#2021-10-29|1843.65
#2021-11-01|1840.94
#2021-11-02|1821.89
#2021-11-03|1811.38
#2021-11-04|1820.83
#2021-11-05|1806.05
#2021-11-08|1827.43
#2021-11-09|1839.24
#2021-11-10|1841.94
#2021-11-11|1843.30
#2021-11-12|1860.18
#2021-11-15|1853.37
#2021-11-16|1833.68
#2021-11-17|1813.59
#2021-11-18|1808.55
#2021-11-19|1810.43
#2021-11-22|1753.61
#2021-11-23|1763.53
#2021-11-24|1758.38
#2021-11-25|1809.46
#2021-11-26|1746.54
#2021-11-29|1750.72
#2021-11-30|1732.77
#2021-12-01|1774.66
#2021-12-02|1789.38
#2021-12-03|1767.42
#2021-12-06|1736.08
#2021-12-07|1750.99
#2021-12-08|1773.60
#2021-12-09|1795.25
#2021-12-10|1785.68
#2021-12-13|1774.81
#2021-12-14|1757.60
#2021-12-15|1750.13
#2021-12-16|1780.92
#2021-12-17|1739.45
#2021-12-20|1689.64
#2021-12-21|1708.81
#2021-12-22|1736.32
#2021-12-23|1760.08
#2021-12-24|1765.03
#2021-12-27|1765.08
#2021-12-28|1782.58
#2021-12-29|1779.39
#2021-12-30|1762.26
#2021-12-31|1772.55
#2022-01-03|1797.46
#2022-01-04|1805.96
#2022-01-05|1816.21
#2022-01-06|1784.99
#2022-01-07|1804.76
#2022-01-10|1818.20
#2022-01-11|1829.37
#2022-01-12|1863.05
#2022-01-13|1881.13
#2022-01-14|1876.74
#2022-01-17|1880.55
#2022-01-18|1868.97
#2022-01-19|1882.77
#2022-01-20|1869.85
#2022-01-21|1861.35
#2022-01-24|1812.93
#2022-01-25|1797.97
#2022-01-26|1816.13
#2022-01-27|1786.12
#2022-01-28|1775.96
#2022-01-31|1802.85
#2022-02-01|1795.76
#2022-02-02|1797.23
#2022-02-03|1786.10
#2022-02-04|1802.30
#2022-02-07|1810.53
#2022-02-08|1826.44
#2022-02-09|1846.75
#2022-02-10|1849.87
#2022-02-11|1844.13
#2022-02-14|1819.14
#2022-02-15|1848.92
#2022-02-16|1853.79
#2022-02-17|1869.05
#2022-02-18|1866.06
#2022-02-21|1854.07
#2022-02-22|1836.90
#2022-02-23|1830.71
#2022-02-24|1760.88
#2022-02-25|1774.27
#2022-02-28|1814.33
#2022-03-01|1817.19
#2022-03-02|1828.58
#2022-03-03|1835.88
#2022-03-04|1810.30
#2022-03-07|1770.47
#2022-03-08|1754.66
#2022-03-09|1798.00
#2022-03-10|1823.89
#2022-03-11|1820.46
#2022-03-14|1792.58
#2022-03-15|1725.99
#2022-03-16|1778.91
#2022-03-17|1839.04
#2022-03-18|1843.62
#2022-03-21|1808.63
#2022-03-22|1844.66
#2022-03-23|1844.98
#2022-03-24|1864.85
#2022-03-25|1859.74
#2022-03-28|1892.66
#2022-03-29|1907.37
#2022-03-30|1944.82
#2022-03-31|1928.07
#2022-04-01|1948.39
#2022-04-04|1959.93
#2022-04-05|1951.46
#2022-04-06|1942.22
#2022-04-07|1908.65
#2022-04-08|1931.70
#2022-04-11|1918.46
#2022-04-12|1891.78
#2022-04-13|1900.30
#2022-04-14|1906.25
#2022-04-15|1906.53
#2022-04-18|1904.40
#2022-04-19|1932.07
#2022-04-20|1939.84
#2022-04-21|1953.47
#2022-04-22|1939.26
#2022-04-25|1876.75
#2022-04-26|1899.76
#2022-04-27|1907.54
#2022-04-28|1944.60
#2022-04-29|1937.48
#2022-05-02|1932.75
#2022-05-03|1933.69
#2022-05-04|1901.06
#2022-05-05|1893.51
#2022-05-06|1861.28
#2022-05-09|1812.35
#2022-05-10|1780.18
#2022-05-11|1778.40
#2022-05-12|1745.65
#2022-05-13|1766.89
#2022-05-16|1768.59
#2022-05-17|1825.34
#2022-05-18|1833.67
#2022-05-19|1804.77
#2022-05-20|1878.67
#2022-05-23|1871.62
#2022-05-24|1868.94
#2022-05-25|1874.51
#2022-05-26|1871.45
#2022-05-27|1871.24
#2022-05-30|1905.93
#2022-05-31|1911.56
#2022-06-01|1911.44
#2022-06-02|1939.88
#2022-06-03|1961.23
#2022-06-06|1963.31
#2022-06-07|1962.33
#2022-06-08|1958.58
#2022-06-09|1985.66
#2022-06-10|1941.24
#2022-06-13|1897.00
#2022-06-14|1881.75
#2022-06-15|1852.34
#2022-06-16|1814.62
#2022-06-17|1807.52
#2022-06-20|1780.38
#2022-06-21|1810.71
#2022-06-22|1761.46
#2022-06-23|1747.55
#2022-06-24|1762.42
#2022-06-27|1770.98
#2022-06-28|1798.86
#2022-06-29|1806.41
#2022-06-30|1803.24
#2022-07-01|1729.76
#2022-07-04|1727.04
#2022-07-05|1735.03
#2022-07-06|1710.93
#2022-07-07|1709.13
#2022-07-08|1716.04
#2022-07-11|1718.38
#2022-07-12|1713.40
#2022-07-13|1695.41
#2022-07-14|1693.96
#2022-07-15|1684.58
#2022-07-18|1715.93
#2022-07-19|1720.72
#2022-07-20|1748.78
#2022-07-21|1732.83
#2022-07-22|1739.89
#2022-07-25|1712.99
#2022-07-26|1726.65
#2022-07-27|1727.23
#2022-07-28|1744.37
#2022-07-29|1768.81
#2022-08-01|1802.39
#2022-08-02|1793.52
#2022-08-03|1793.62
#2022-08-04|1772.48
#2022-08-05|1761.63
#2022-08-08|1774.90
#2022-08-09|1784.42
#2022-08-10|1787.40
#2022-08-11|1801.22
#2022-08-12|1823.20
#2022-08-15|1816.97
#2022-08-16|1826.26
#2022-08-17|1843.48
#2022-08-18|1838.73
#2022-08-19|1825.59
#2022-08-22|1817.93
#2022-08-23|1843.39
#2022-08-24|1842.54
#2022-08-25|1857.36
#2022-08-26|1859.09
#2022-08-29|1846.88
#2022-08-30|1866.49
#2022-08-31|1854.80
#2022-09-01|1814.58
#2022-09-02|1793.94
#2022-09-05|1826.58
#2022-09-06|1842.38
#2022-09-07|1830.07
#2022-09-08|1825.88
#2022-09-09|1832.83
#2022-09-12|1847.01
#2022-09-13|1859.19
#2022-09-14|1834.17
#2022-09-15|1814.37
#2022-09-16|1771.49
#2022-09-19|1767.87
#2022-09-20|1772.22
#2022-09-21|1767.03
#2022-09-22|1748.89
#2022-09-23|1717.38
#2022-09-26|1663.21
#2022-09-27|1670.08
#2022-09-28|1621.11
#2022-09-29|1618.57
#2022-09-30|1647.95
#2022-10-03|1637.00
#2022-10-04|1666.27
#2022-10-05|1684.36
#2022-10-06|1684.93
#2022-10-07|1678.42
#2022-10-10|1657.72
#2022-10-11|1632.81
#2022-10-12|1637.99
#2022-10-13|1634.22
#2022-10-14|1634.88
#2022-10-17|1645.05
#2022-10-18|1668.40
#2022-10-19|1669.71
#2022-10-20|1679.34
#2022-10-21|1675.85
#2022-10-24|1652.80
#2022-10-25|1649.78
#2022-10-26|1653.63
#2022-10-27|1662.00
#2022-10-28|1677.89
#2022-10-31|1654.32
#2022-11-01|1662.05
#2022-11-02|1671.81
#2022-11-03|1671.49
#2022-11-04|1710.76
#2022-11-07|1738.25
#2022-11-08|1739.13
#2022-11-09|1739.01
#2022-11-10|1714.61
#2022-11-11|1765.84
#2022-11-14|1754.18
#2022-11-15|1759.93
#2022-11-16|1755.21
#2022-11-17|1739.07
#2022-11-18|1735.79
#2022-11-21|1718.33
#2022-11-22|1729.10
#2022-11-23|1732.93
#2022-11-24|1753.57
#2022-11-25|1768.68
#2022-11-28|1790.56
#2022-11-29|1807.83
#2022-11-30|1832.82
#2022-12-01|1829.12
#2022-12-02|1817.39
#2022-12-05|1802.74
#2022-12-06|1797.17
#2022-12-07|1766.62
#2022-12-08|1764.18
#2022-12-09|1758.67
#2022-12-12|1760.41
#2022-12-13|1759.35
#2022-12-14|1771.16
#2022-12-15|1749.14
#2022-12-16|1740.57
#2022-12-19|1746.69
#2022-12-20|1747.57
#2022-12-21|1731.98
#2022-12-22|1735.94
#2022-12-23|1699.36
#2022-12-26|1711.53
#2022-12-27|1721.59
#2022-12-28|1739.05
#2022-12-29|1733.19
#2022-12-30|1738.52
#2023-01-02|1747.25
#2023-01-03|1745.17
#2023-01-04|1725.55
#2023-01-05|1730.31
#2023-01-06|1742.03
#2023-01-09|1779.94
#2023-01-10|1775.52
#2023-01-11|1778.28
#2023-01-12|1764.62
#2023-01-13|1771.49
#2023-01-16|1767.11
#2023-01-17|1773.71
#2023-01-18|1785.54
#2023-01-19|1780.80
#2023-01-20|1791.25
#2023-01-23|1787.45
#2023-01-24|1776.35
#2023-01-25|1764.86
#2023-01-26|1768.25
#2023-01-27|1752.52
#2023-01-30|1747.97
#2023-01-31|1733.39
#2023-02-01|1734.50
#2023-02-02|1720.10
#2023-02-03|1710.34
#2023-02-06|1680.73
#2023-02-07|1683.58
#2023-02-08|1707.76
#2023-02-09|1706.11
#2023-02-10|1689.86
#2023-02-13|1684.55
#2023-02-14|1708.32
#2023-02-15|1716.87
#2023-02-16|1715.95
#2023-02-17|1718.28
#2023-02-20|1718.02
#2023-02-21|1725.42
#2023-02-22|1699.71
#2023-02-23|1694.92
#2023-02-24|1695.94
#2023-02-27|1681.19
#2023-02-28|1650.19
#2023-03-01|1676.16
#2023-03-02|1677.02
#2023-03-03|1716.96
#2023-03-06|1734.10
#2023-03-07|1746.98
#2023-03-08|1736.03
#2023-03-09|1706.69
#2023-03-10|1683.72
#2023-03-13|1686.94
#2023-03-14|1661.10
#2023-03-15|1658.46
#2023-03-16|1633.30
#2023-03-17|1658.85
#2023-03-20|1633.17
#2023-03-21|1662.11
#2023-03-22|1674.08
#2023-03-23|1675.40
#2023-03-24|1644.55
#2023-03-27|1648.50
#2023-03-28|1666.28
#2023-03-29|1667.15
#2023-03-30|1682.13
#2023-03-31|1718.67
#2023-04-03|1721.55
#2023-04-04|1725.28
#2023-04-05|1727.01
#2023-04-06|1726.30
#2023-04-07|1725.73
#2023-04-10|1716.20
#2023-04-11|1725.53
#2023-04-12|1732.60
#2023-04-13|1738.09
#2023-04-14|1745.36
#2023-04-17|1764.79
#2023-04-18|1754.34
#2023-04-19|1752.18
#2023-04-20|1745.34
#2023-04-21|1745.37
#2023-04-24|1752.41
#2023-04-25|1751.86
#2023-04-26|1754.78
#2023-04-27|1759.83
#2023-04-28|1781.25
#2023-05-01|1781.26
#2023-05-02|1782.76
#2023-05-03|1761.82
#2023-05-04|1776.82
#2023-05-05|1775.67
#2023-05-08|1812.46
#2023-05-09|1810.44
#2023-05-10|1820.83
#2023-05-11|1807.96
#2023-05-12|1793.49
#2023-05-15|1797.88
#2023-05-16|1795.07
#2023-05-17|1766.94
#2023-05-18|1771.23
#2023-05-19|1760.07
#2023-05-22|1766.45
#2023-05-23|1763.67
#2023-05-24|1757.57
#2023-05-25|1742.18
#2023-05-26|1763.67
#2023-05-29|1762.99
#2023-05-30|1757.61
#2023-05-31|1711.90
#2023-06-01|1712.88
#2023-06-02|1727.91
#2023-06-05|1736.77
#2023-06-06|1743.80
#2023-06-07|1752.65
#2023-06-08|1761.84
#2023-06-09|1764.74
#2023-06-12|1764.10
#2023-06-13|1775.77
#2023-06-14|1790.02
#2023-06-15|1799.30
#2023-06-16|1819.22
#2023-06-19|1805.24
#2023-06-20|1797.56
#2023-06-21|1795.65
#2023-06-22|1783.79
#2023-06-23|1761.63
#2023-06-26|1754.96
#2023-06-27|1762.38
#2023-06-28|1776.13
#2023-06-29|1777.57
#2023-06-30|1797.66
#2023-07-03|1840.09
#2023-07-04|1831.14
#2023-07-05|1823.72
#2023-07-06|1830.53
#2023-07-07|1813.15
#2023-07-10|1851.06
#2023-07-11|1867.67
#2023-07-12|1875.89
#2023-07-13|1882.95
#2023-07-14|1892.03
#2023-07-17|1910.95
#2023-07-18|1908.81
#2023-07-19|1919.74
#2023-07-20|1838.77
#2023-07-21|1816.03
#2023-07-24|1791.86
#2023-07-25|1805.37
#2023-07-26|1815.89
#2023-07-27|1805.45
#2023-07-28|1809.32
#2023-07-31|1820.34
#2023-08-01|1803.30
#2023-08-02|1774.63
#2023-08-03|1758.45
#2023-08-04|1770.45
#2023-08-07|1783.95
#2023-08-08|1776.75
#2023-08-09|1787.80
#2023-08-10|1804.50
#2023-08-11|1793.61
#2023-08-14|1793.88
#2023-08-15|1787.84
#2023-08-16|1777.44
#2023-08-17|1761.90
#2023-08-18|1761.93
#2023-08-21|1828.97
#2023-08-22|1835.19
#2023-08-23|1835.81
#2023-08-24|1822.63
#2023-08-25|1813.86
#2023-08-28|1812.71
#2023-08-29|1815.56
#2023-08-30|1817.51
#2023-08-31|1809.30
#2023-09-01|1823.44
#2023-09-04|1845.83
#2023-09-05|1844.25
#2023-09-06|1850.16
#2023-09-07|1852.06
#2023-09-08|1863.10
#2023-09-11|1864.11
#2023-09-12|1833.32
#2023-09-13|1837.74
#2023-09-14|1857.75
#2023-09-15|1852.06
#2023-09-18|1839.52
#2023-09-19|1846.77
#2023-09-20|1823.19
#2023-09-21|1809.43
#2023-09-22|1817.16
#2023-09-25|1803.55
#2023-09-26|1795.73
#2023-09-27|1816.08
#2023-09-28|1800.20
#2023-09-29|1815.59
#2023-10-02|1810.94
#2023-10-03|1766.17
#2023-10-04|1758.53
#2023-10-05|1759.19
#2023-10-06|1765.71
#2023-10-09|1768.77
#2023-10-10|1774.59
#2023-10-11|1801.92
#2023-10-12|1804.85
#2023-10-13|1798.92
#2023-10-16|1799.95
#2023-10-17|1812.35
#2023-10-18|1807.24
#2023-10-19|1783.05
#2023-10-20|1775.82
#2023-10-23|1756.18
#2023-10-24|1750.15
#2023-10-25|1739.38
#2023-10-26|1719.71
#2023-10-27|1746.77
#2023-10-30|1754.98
#2023-10-31|1735.13
#2023-11-01|1735.93
#2023-11-02|1755.10
#2023-11-03|1770.61
#2023-11-06|1776.67
#2023-11-07|1769.76
#2023-11-08|1769.55
#2023-11-09|1764.09
#2023-11-10|1759.38
#2023-11-13|1769.69
#2023-11-14|1775.21
#2023-11-15|1818.67
#2023-11-16|1823.76
#2023-11-17|1809.41
#2023-11-20|1814.92
#2023-11-21|1820.53
#2023-11-22|1820.76
#2023-11-23|1829.26
#2023-11-24|1822.43
#2023-11-27|1823.90
#2023-11-28|1820.75
#2023-11-29|1820.96
#2023-11-30|1815.07
#2023-12-01|1819.76
#2023-12-04|1837.56
#2023-12-05|1834.79
#2023-12-06|1842.61
#2023-12-07|1829.26
#2023-12-08|1826.49
#2023-12-11|1826.49
#2023-12-12|1811.09
#2023-12-13|1806.18
#2023-12-14|1827.61
#2023-12-15|1860.14
#2023-12-18|1865.46
#2023-12-19|1876.08
#2023-12-20|1860.52
#2023-12-21|1879.60
#2023-12-22|1891.46
#2023-12-25|1892.15
#2023-12-26|1899.48
#2023-12-27|1911.51
#2023-12-28|1937.01
#2023-12-29|1928.69
#2024-01-01|1932.90
#2024-01-02|1942.93
#2024-01-03|1931.19
#2024-01-04|1945.83
#2024-01-05|1952.38
#2024-01-08|1940.42
#2024-01-09|1939.07
#2024-01-10|1961.87
#2024-01-11|1980.15
#2024-01-12|1997.60
#2024-01-15|2014.85
#2024-01-16|1987.96
#2024-01-17|1954.53
#2024-01-18|1965.85
#2024-01-19|1964.08
#2024-01-22|1950.11
#2024-01-23|1920.96
#2024-01-24|1962.69
#2024-01-25|1995.31
#2024-01-26|1991.71
#2024-01-29|2077.50
#2024-01-30|2038.15
#2024-01-31|2053.68
#2024-02-01|2057.33
#2024-02-02|2097.58
#2024-02-05|2082.11
#2024-02-06|2091.69
#2024-02-07|2109.82
#2024-02-08|2112.09
#2024-02-09|2108.08
#2024-02-12|2090.37
#2024-02-13|2102.05
#2024-02-14|2121.52
#2024-02-15|2127.39
#2024-02-16|2134.25
#2024-02-19|2156.75
#2024-02-20|2165.74
#2024-02-21|2159.27
#2024-02-22|2199.31
#2024-02-23|2198.41
#2024-02-26|2185.62
#2024-02-27|2185.68
#2024-02-28|2148.40
#2024-02-29|2155.20
#2024-03-01|2183.08
#2024-03-04|2214.53
#2024-03-05|2199.05
#2024-03-06|2205.83
#2024-03-07|2193.43
#2024-03-08|2203.30
#2024-03-11|2189.48
#2024-03-12|2192.60
#2024-03-13|2151.09
#2024-03-14|2163.63
#2024-03-15|2143.76
#2024-03-18|2150.32
#2024-03-19|2136.62
#2024-03-20|2145.82
#2024-03-21|2165.11
#2024-03-22|2149.49
#2024-03-25|2148.53
#2024-03-26|2138.44
#2024-03-27|2172.05
#2024-03-28|2176.57
#2024-03-29|2180.03
#2024-04-01|2178.10
#2024-04-02|2210.30
#2024-04-03|2206.02
#2024-04-04|2195.53
#2024-04-05|2190.51
#2024-04-08|2216.37
#2024-04-09|2207.46
#2024-04-10|2237.74
#2024-04-11|2237.22
#2024-04-12|2213.19
#2024-04-15|2215.13
#2024-04-16|2211.25
#2024-04-17|2207.94
#2024-04-18|2203.24
#2024-04-19|2206.20
#2024-04-22|2202.22
#2024-04-23|2185.28
#2024-04-24|2186.43
#2024-04-25|2200.65
#2024-04-26|2201.48
#2024-04-29|2206.82
#2024-04-30|2214.38
#2024-05-01|2214.20
#2024-05-02|2205.08
#2024-05-03|2188.44
#2024-05-06|2181.59
#2024-05-07|2171.12
#2024-05-08|2193.08
#2024-05-09|2171.54
#2024-05-10|2212.70
#2024-05-13|2205.85
#2024-05-14|2212.93
#2024-05-15|2215.75
#2024-05-16|2228.16
#2024-05-17|2244.25
#2024-05-20|2255.69
#2024-05-21|2255.33
#2024-05-22|2278.11
#2024-05-23|2296.89
#2024-05-24|2289.55
#2024-05-27|2293.23
#2024-05-28|2285.51
#2024-05-29|2274.25
#2024-05-30|2249.91
#2024-05-31|2252.47
#2024-06-03|2343.46
#2024-06-04|2203.36
#2024-06-05|2221.10
#2024-06-06|2241.34
#2024-06-07|2275.60
#2024-06-10|2266.52
#2024-06-11|2247.19
#2024-06-12|2267.44
#2024-06-13|2269.94
#2024-06-14|2275.49
#2024-06-17|2260.87
#2024-06-18|2272.44
#2024-06-19|2268.78
#2024-06-20|2288.78
#2024-06-21|2262.72
#2024-06-24|2256.76
#2024-06-25|2268.33
#2024-06-26|2309.34
#2024-06-27|2307.35
#2024-06-28|2352.62
#2024-07-01|2350.51
#2024-07-02|2366.43
#2024-07-03|2372.79
#2024-07-04|2383.78
#2024-07-05|2409.28
#2024-07-08|2415.48
#2024-07-09|2398.87
#2024-07-10|2370.20
#2024-07-11|2376.18
#2024-07-12|2389.98
#2024-07-15|2400.19
#2024-07-16|2382.81
#2024-07-17|2360.58
#2024-07-18|2369.57
#2024-07-19|2312.60
#2024-07-22|2276.92
#2024-07-23|2263.39
#2024-07-24|2285.59
#2024-07-25|2278.23
#2024-07-26|2292.36
#2024-07-29|2312.93
#2024-07-30|2301.86
#2024-07-31|2320.66
#2024-08-01|2326.41
#2024-08-02|2315.63
#2024-08-05|2234.69
#2024-08-06|2236.61
#2024-08-07|2272.39
#2024-08-08|2260.52
#2024-08-09|2296.71
#2024-08-12|2300.86
#2024-08-13|2308.28
#2024-08-14|2298.31
#2024-08-15|2303.11
#2024-08-16|2331.92
#2024-08-19|2357.38
#2024-08-20|2351.49
#2024-08-21|2351.75
#2024-08-22|2352.62
#2024-08-23|2359.35
#2024-08-26|2377.53
#2024-08-27|2393.35
#2024-08-28|2385.34
#2024-08-29|2400.50
#2024-08-30|2396.42
#2024-09-02|2393.39
#2024-09-03|2378.37
#2024-09-04|2360.50
#2024-09-05|2337.86
#2024-09-06|2312.45
#2024-09-09|2274.05
#2024-09-10|2272.78
#2024-09-11|2253.15
#2024-09-12|2281.18
#2024-09-13|2282.72
#2024-09-16|2286.05
#2024-09-17|2292.62
#2024-09-18|2281.13
#2024-09-19|2287.20
#2024-09-20|2315.79
#2024-09-23|2334.68
#2024-09-24|2365.85
#2024-09-25|2377.20
#2024-09-26|2384.38
#2024-09-27|2428.23
#2024-09-30|2395.41
#2024-10-01|2381.52
#2024-10-02|2408.22
#2024-10-03|2332.79
#2024-10-04|2338.22
#2024-10-07|2324.50
#2024-10-08|2287.71
#2024-10-09|2251.07
#2024-10-10|2269.52
#2024-10-11|2274.31
#2024-10-14|2274.50
#2024-10-15|2234.36
#2024-10-16|2240.64
#2024-10-17|2221.41
#2024-10-18|2235.80
#2024-10-21|2226.07
#2024-10-22|2198.38
#2024-10-23|2201.55
#2024-10-24|2197.61
#2024-10-25|2180.27
#2024-10-28|2189.28
#2024-10-29|2179.66
#2024-10-30|2171.12
#2024-10-31|2166.44
#2024-11-01|2179.72
#2024-11-04|2142.40
#2024-11-05|2164.42
#2024-11-06|2168.81
#2024-11-07|2150.71
#2024-11-08|2113.15
#2024-11-11|2090.11
#2024-11-12|2070.19
#2024-11-13|2038.16
#2024-11-14|2037.38
#2024-11-15|2045.08
#2024-11-18|2043.90
#2024-11-19|2038.38
#2024-11-20|2038.97
#2024-11-21|2025.38
#2024-11-22|2056.14
#2024-11-25|2080.32
#2024-11-26|2077.89
#2024-11-27|2077.46
#2024-11-28|2045.14
#2024-11-29|2059.19
#2024-12-02|2073.46
#2024-12-03|2096.92
#2024-12-04|2103.15
#2024-12-05|2110.22
#2024-12-06|2108.43
#2024-12-09|2109.20
#2024-12-10|2090.56
#2024-12-11|2086.23
#2024-12-12|2067.01
#2024-12-13|2066.44
#2024-12-16|2061.31
#2024-12-17|2039.26
#2024-12-18|2040.93
#2024-12-19|2012.95
#2024-12-20|1971.87
#2024-12-23|1991.88
#2024-12-24|2006.86
#2024-12-25|2007.60
#2024-12-26|2001.72
#2024-12-27|2000.33
#2024-12-30|1986.72
#2024-12-31|2000.89
#2025-01-01|2011.48
#2025-01-02|2012.38
#2025-01-03|2023.83
#2025-01-06|1984.57
#2025-01-07|2003.38
#2025-01-08|2016.60
#2025-01-09|1988.76
#2025-01-10|1965.79
#2025-01-13|1947.04
#2025-01-14|1957.55
#2025-01-15|1975.74
#2025-01-16|1989.21
#2025-01-17|2013.05
#2025-01-20|2012.69
#2025-01-21|1986.14
#2025-01-22|1984.54
#2025-01-23|1965.66
#2025-01-24|1958.40
#2025-01-27|1939.32
#2025-01-28|1932.79
#2025-01-29|1939.55
#2025-01-30|1957.42
#2025-01-31|1978.89
#2025-02-03|1935.23
#2025-02-04|1980.60
#2025-02-05|1969.24
#2025-02-06|1973.08
#2025-02-07|1965.38
#2025-02-10|1945.33
#2025-02-11|1932.02
#2025-02-12|1922.73
#2025-02-13|1918.25
#2025-02-14|1916.85
#2025-02-17|1922.59
#2025-02-18|1921.37
#2025-02-19|1926.49
#2025-02-20|1935.60
#2025-02-21|1925.71
#2025-02-24|1914.92
#2025-02-25|1892.42
#2025-02-26|1893.33
#2025-02-27|1884.27
#2025-02-28|1856.47
#2025-03-03|1841.83
#2025-03-04|1832.00
#2025-03-05|1863.01
#2025-03-06|1892.15
#2025-03-07|1929.82
#2025-03-10|1906.40
#2025-03-11|1917.34
#2025-03-12|1920.68
#2025-03-13|1920.97
#2025-03-14|1928.92
#2025-03-17|1931.12
#2025-03-18|1943.41
#2025-03-19|1957.41
#2025-03-20|1980.13
#2025-03-21|1993.81
#2025-03-24|2025.87
#2025-03-25|2005.02
#2025-03-26|1992.67
#2025-03-27|2006.99
#2025-03-28|2002.17
#2025-03-31|2002.90
#2025-04-01|1997.28
#2025-04-02|1995.64
#2025-04-03|1987.70
#2025-04-04|1934.99
#2025-04-07|1829.93
#2025-04-08|1845.83
#2025-04-09|1831.93
#2025-04-10|1838.74
#2025-04-11|1888.99
#2025-04-14|1900.56
#2025-04-15|1931.56
#2025-04-16|1939.68
#2025-04-17|1974.42
#2025-04-18|1975.08
#2025-04-21|2008.92
#2025-04-22|2009.45
#2025-04-23|2021.68
#2025-04-24|2017.54
#2025-04-25|2001.15
#2025-04-28|2058.34
#2025-04-29|2071.71
#2025-04-30|2090.66
#2025-05-01|2090.53
#2025-05-02|2106.28
#2025-05-05|2125.22
#2025-05-06|2098.96
#2025-05-07|2098.08
#2025-05-08|2069.69
#2025-05-09|2058.02
#2025-05-12|2124.88
#2025-05-13|2107.83
#2025-05-14|2136.93
#2025-05-15|2151.39
#2025-05-16|2155.28
#2025-05-19|2151.69
#2025-05-20|2138.43
#2025-05-21|2153.77
#2025-05-22|2124.41
#2025-05-23|2156.52
#2025-05-26|2168.78
#2025-05-27|2155.40
#2025-05-28|2154.60
#2025-05-29|2157.46
#2025-05-30|2153.84
#2025-06-02|2143.14
#2025-06-03|2131.68
#2025-06-04|2144.54
#2025-06-05|2160.36
#2025-06-06|2169.92
#2025-06-09|2177.57
#2025-06-10|2180.45
#2025-06-11|2205.62
#2025-06-12|2187.42
#2025-06-13|2176.28
#2025-06-16|2188.01
#2025-06-17|2169.94
#2025-06-18|2154.01
#2025-06-19|2132.52
#2025-06-20|2165.38
#2025-06-23|2156.48
#2025-06-24|2171.30
#2025-06-25|2178.06
#2025-06-26|2211.91
#2025-06-27|2233.05
#2025-06-30|2221.84
#2025-07-01|2243.72
#2025-07-02|2239.00
#2025-07-03|2248.39
#2025-07-04|2258.03
#2025-07-07|2254.67
#2025-07-08|2262.51
#2025-07-09|2245.55
#2025-07-10|2252.42
#2025-07-11|2234.20
#2025-07-14|2238.80
#2025-07-15|2245.30
#2025-07-16|2241.81
#2025-07-17|2230.41
#2025-07-18|2233.42
#2025-07-21|2220.20
#2025-07-22|2221.72
#2025-07-23|2235.52
#2025-07-24|2221.86
#2025-07-25|2195.64
#2025-07-28|2174.84
#2025-07-29|2207.22
#2025-07-30|2203.62
#2025-07-31|2166.94
#2025-08-01|2149.54
#2025-08-04|2165.66
#2025-08-05|2151.21
#2025-08-06|2163.69
#2025-08-07|2163.16
#2025-08-08|2147.22
#2025-08-11|2162.11
#2025-08-12|2170.31
#2025-08-13|2172.59
#2025-08-14|2159.43
#2025-08-15|2156.99
#2025-08-18|2152.64
#2025-08-19|2188.81
#2025-08-20|2184.87
#2025-08-21|2191.13
#2025-08-22|2167.42
#2025-08-25|2171.40
#2025-08-26|2139.24
#2025-08-27|2134.27
#2025-08-28|2134.29
#2025-08-29|2107.14
#2025-09-01|2121.60
#2025-09-02|2131.97
#2025-09-03|2142.14
#2025-09-04|2123.92
#2025-09-05|2140.56
#2025-09-08|2151.08
#2025-09-09|2150.84
#2025-09-10|2159.10
#2025-09-11|2168.00
#2025-09-12|2173.75
#2025-09-15|2183.41
#2025-09-16|2197.45
#2025-09-17|2217.23
#2025-09-18|2196.33
#2025-09-19|2199.70
#2025-09-22|2172.60
#2025-09-23|2162.94
#2025-09-24|2156.57
#2025-09-25|2147.40
#2025-09-26|2142.79
#2025-09-29|2156.06
#2025-09-30|2140.12
#2025-10-01|2144.48
#2025-10-02|2152.91
#2025-10-03|2151.54
#2025-10-06|2157.72
#2025-10-07|2164.77
#2025-10-08|2149.82
#2025-10-09|2165.69
#2025-10-10|2170.88
#2025-10-13|2167.68
#2025-10-14|2155.87
#2025-10-15|2180.69
#2025-10-16|2211.67
#2025-10-17|2203.53
#2025-10-20|2258.07
#2025-10-21|2261.87
#2025-10-22|2261.69
#2025-10-23|2258.44
#2025-10-24|2265.51
#2025-10-27|2288.10
#2025-10-28|2286.91
#2025-10-29|2311.64
#2025-10-30|2298.84
#2025-10-31|2290.23
#2025-11-03|2307.65
#2025-11-04|2297.69
#2025-11-05|2300.21
#2025-11-06|2322.56
#2025-11-07|2312.23
#2025-11-10|2333.92
#2025-11-11|2342.50
#2025-11-12|2365.40
#2025-11-13|2357.29
#2025-11-14|2348.79
#2025-11-17|2356.00
#2025-11-18|2340.36
#2025-11-19|2346.70
#2025-11-20|2360.49
#2025-11-21|2320.19
#2025-11-24|2313.77
#2025-11-25|2317.56
#2025-11-26|2345.94
#2025-11-27|2338.35
#2025-11-28|2328.66
#2025-12-01|2333.73
#2025-12-02|2321.98
#2025-12-03|2304.71
#2025-12-04|2303.41
#2025-12-05|2307.52
#2025-12-08|2294.06
#2025-12-09|2277.75
#2025-12-10|2276.52
#2025-12-11|2274.87
#2025-12-12|2291.35