Table Data - Nasdaq Emerging Markets: Asia Utilities Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA65LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 452.58 |
| 2001-04-02 | 452.58 |
| 2001-04-03 | 435.72 |
| 2001-04-04 | 406.55 |
| 2001-04-05 | 407.97 |
| 2001-04-06 | 415.29 |
| 2001-04-09 | 397.42 |
| 2001-04-10 | 402.75 |
| 2001-04-11 | 417.00 |
| 2001-04-12 | 417.34 |
| 2001-04-13 | . |
| 2001-04-16 | 420.55 |
| 2001-04-17 | 425.24 |
| 2001-04-18 | 435.22 |
| 2001-04-19 | 442.84 |
| 2001-04-20 | 438.65 |
| 2001-04-23 | 438.17 |
| 2001-04-24 | 441.19 |
| 2001-04-25 | 444.57 |
| 2001-04-26 | 442.36 |
| 2001-04-27 | 443.22 |
| 2001-04-30 | 442.64 |
| 2001-05-01 | 442.64 |
| 2001-05-02 | 450.43 |
| 2001-05-03 | 448.96 |
| 2001-05-04 | 432.47 |
| 2001-05-07 | 435.04 |
| 2001-05-08 | 428.64 |
| 2001-05-09 | 428.83 |
| 2001-05-10 | 427.95 |
| 2001-05-11 | 431.27 |
| 2001-05-14 | 428.75 |
| 2001-05-15 | 430.72 |
| 2001-05-16 | 424.88 |
| 2001-05-17 | 427.81 |
| 2001-05-18 | 422.16 |
| 2001-05-21 | 423.38 |
| 2001-05-22 | 420.49 |
| 2001-05-23 | 420.52 |
| 2001-05-24 | 431.58 |
| 2001-05-25 | 436.72 |
| 2001-05-28 | . |
| 2001-05-29 | 445.92 |
| 2001-05-30 | 451.02 |
| 2001-05-31 | 444.97 |
| 2001-06-01 | 440.10 |
| 2001-06-04 | 443.08 |
| 2001-06-05 | 434.79 |
| 2001-06-06 | 434.43 |
| 2001-06-07 | 428.68 |
| 2001-06-08 | 434.42 |
| 2001-06-11 | 429.91 |
| 2001-06-12 | 433.32 |
| 2001-06-13 | 435.27 |
| 2001-06-14 | 442.15 |
| 2001-06-15 | 437.71 |
| 2001-06-18 | 428.91 |
| 2001-06-19 | 426.03 |
| 2001-06-20 | 425.81 |
| 2001-06-21 | 425.46 |
| 2001-06-22 | 423.10 |
| 2001-06-25 | 424.06 |
| 2001-06-26 | 427.95 |
| 2001-06-27 | 432.74 |
| 2001-06-28 | 427.17 |
| 2001-06-29 | 440.81 |
| 2001-07-02 | 433.02 |
| 2001-07-03 | 435.51 |
| 2001-07-04 | . |
| 2001-07-05 | 447.29 |
| 2001-07-06 | 449.47 |
| 2001-07-09 | 445.87 |
| 2001-07-10 | 442.72 |
| 2001-07-11 | 438.33 |
| 2001-07-12 | 437.56 |
| 2001-07-13 | 438.19 |
| 2001-07-16 | 443.62 |
| 2001-07-17 | 444.90 |
| 2001-07-18 | 443.98 |
| 2001-07-19 | 445.62 |
| 2001-07-20 | 442.91 |
| 2001-07-23 | 435.92 |
| 2001-07-24 | 431.21 |
| 2001-07-25 | 434.99 |
| 2001-07-26 | 432.16 |
| 2001-07-27 | 436.77 |
| 2001-07-30 | 435.11 |
| 2001-07-31 | 436.35 |
| 2001-08-01 | 444.85 |
| 2001-08-02 | 442.73 |
| 2001-08-03 | 443.31 |
| 2001-08-06 | 439.01 |
| 2001-08-07 | 439.44 |
| 2001-08-08 | 438.91 |
| 2001-08-09 | 436.55 |
| 2001-08-10 | 442.14 |
| 2001-08-13 | 443.57 |
| 2001-08-14 | 448.95 |
| 2001-08-15 | 451.23 |
| 2001-08-16 | 459.88 |
| 2001-08-17 | 460.82 |
| 2001-08-20 | 458.87 |
| 2001-08-21 | 461.23 |
| 2001-08-22 | 465.35 |
| 2001-08-23 | 467.46 |
| 2001-08-24 | 467.96 |
| 2001-08-27 | 468.93 |
| 2001-08-28 | 466.83 |
| 2001-08-29 | 466.01 |
| 2001-08-30 | 461.47 |
| 2001-08-31 | 457.52 |
| 2001-09-03 | . |
| 2001-09-04 | 463.22 |
| 2001-09-05 | 466.01 |
| 2001-09-06 | 461.80 |
| 2001-09-07 | 460.75 |
| 2001-09-10 | 456.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 414.30 |
| 2001-09-18 | 411.82 |
| 2001-09-19 | 428.27 |
| 2001-09-20 | 429.74 |
| 2001-09-21 | 429.49 |
| 2001-09-24 | 424.40 |
| 2001-09-25 | 421.76 |
| 2001-09-26 | 421.64 |
| 2001-09-27 | 422.79 |
| 2001-09-28 | 421.34 |
| 2001-10-01 | 421.77 |
| 2001-10-02 | 419.67 |
| 2001-10-03 | 414.34 |
| 2001-10-04 | 416.06 |
| 2001-10-05 | 415.40 |
| 2001-10-08 | 413.30 |
| 2001-10-09 | 417.70 |
| 2001-10-10 | 413.37 |
| 2001-10-11 | 415.86 |
| 2001-10-12 | 409.06 |
| 2001-10-15 | 413.68 |
| 2001-10-16 | 418.30 |
| 2001-10-17 | 417.03 |
| 2001-10-18 | 417.33 |
| 2001-10-19 | 411.92 |
| 2001-10-22 | 412.44 |
| 2001-10-23 | 418.42 |
| 2001-10-24 | 420.87 |
| 2001-10-25 | 420.99 |
| 2001-10-26 | 418.31 |
| 2001-10-29 | 414.54 |
| 2001-10-30 | 407.72 |
| 2001-10-31 | 400.39 |
| 2001-11-01 | 396.86 |
| 2001-11-02 | 395.71 |
| 2001-11-05 | 399.36 |
| 2001-11-06 | 399.54 |
| 2001-11-07 | 395.09 |
| 2001-11-08 | 399.76 |
| 2001-11-09 | 397.61 |
| 2001-11-12 | 404.59 |
| 2001-11-13 | 415.18 |
| 2001-11-14 | 422.12 |
| 2001-11-15 | 435.65 |
| 2001-11-16 | 431.26 |
| 2001-11-19 | 435.64 |
| 2001-11-20 | 429.61 |
| 2001-11-21 | 434.70 |
| 2001-11-22 | . |
| 2001-11-23 | 446.58 |
| 2001-11-26 | 455.36 |
| 2001-11-27 | 453.79 |
| 2001-11-28 | 448.56 |
| 2001-11-29 | 444.02 |
| 2001-11-30 | 442.67 |
| 2001-12-03 | 443.81 |
| 2001-12-04 | 442.37 |
| 2001-12-05 | 449.04 |
| 2001-12-06 | 443.88 |
| 2001-12-07 | 448.12 |
| 2001-12-10 | 442.80 |
| 2001-12-11 | 446.15 |
| 2001-12-12 | 448.53 |
| 2001-12-13 | 442.33 |
| 2001-12-14 | 440.06 |
| 2001-12-17 | 431.80 |
| 2001-12-18 | 432.20 |
| 2001-12-19 | 431.51 |
| 2001-12-20 | 435.91 |
| 2001-12-21 | 432.32 |
| 2001-12-24 | 433.40 |
| 2001-12-25 | . |
| 2001-12-26 | 439.98 |
| 2001-12-27 | 445.58 |
| 2001-12-28 | 452.07 |
| 2001-12-31 | 454.47 |
| 2002-01-01 | . |
| 2002-01-02 | 457.42 |
| 2002-01-03 | 464.59 |
| 2002-01-04 | 462.12 |
| 2002-01-07 | 461.84 |
| 2002-01-08 | 458.11 |
| 2002-01-09 | 463.31 |
| 2002-01-10 | 458.94 |
| 2002-01-11 | 458.34 |
| 2002-01-14 | 456.76 |
| 2002-01-15 | 453.64 |
| 2002-01-16 | 459.45 |
| 2002-01-17 | 455.05 |
| 2002-01-18 | 456.78 |
| 2002-01-21 | . |
| 2002-01-22 | 450.10 |
| 2002-01-23 | 452.13 |
| 2002-01-24 | 449.62 |
| 2002-01-25 | 453.65 |
| 2002-01-28 | 455.29 |
| 2002-01-29 | 456.51 |
| 2002-01-30 | 455.11 |
| 2002-01-31 | 459.33 |
| 2002-02-01 | 456.27 |
| 2002-02-04 | 454.11 |
| 2002-02-05 | 454.76 |
| 2002-02-06 | 455.78 |
| 2002-02-07 | 445.54 |
| 2002-02-08 | 451.79 |
| 2002-02-11 | 451.49 |
| 2002-02-12 | 451.49 |
| 2002-02-13 | 451.50 |
| 2002-02-14 | 460.38 |
| 2002-02-15 | 452.65 |
| 2002-02-18 | . |
| 2002-02-19 | 456.60 |
| 2002-02-20 | 452.35 |
| 2002-02-21 | 455.25 |
| 2002-02-22 | 456.32 |
| 2002-02-25 | 450.16 |
| 2002-02-26 | 450.36 |
| 2002-02-27 | 455.92 |
| 2002-02-28 | 451.54 |
| 2002-03-01 | 453.11 |
| 2002-03-04 | 458.55 |
| 2002-03-05 | 468.23 |
| 2002-03-06 | 469.50 |
| 2002-03-07 | 473.36 |
| 2002-03-08 | 474.04 |
| 2002-03-11 | 479.66 |
| 2002-03-12 | 475.34 |
| 2002-03-13 | 476.15 |
| 2002-03-14 | 471.81 |
| 2002-03-15 | 474.21 |
| 2002-03-18 | 492.89 |
| 2002-03-19 | 486.57 |
| 2002-03-20 | 488.59 |
| 2002-03-21 | 492.03 |
| 2002-03-22 | 491.60 |
| 2002-03-25 | 489.90 |
| 2002-03-26 | 496.79 |
| 2002-03-27 | 500.67 |
| 2002-03-28 | 491.42 |
| 2002-03-29 | . |
| 2002-04-01 | 480.98 |
| 2002-04-02 | 487.15 |
| 2002-04-03 | 492.33 |
| 2002-04-04 | 485.84 |
| 2002-04-05 | 488.01 |
| 2002-04-08 | 489.01 |
| 2002-04-09 | 486.08 |
| 2002-04-10 | 480.24 |
| 2002-04-11 | 477.91 |
| 2002-04-12 | 481.67 |
| 2002-04-15 | 491.46 |
| 2002-04-16 | 492.36 |
| 2002-04-17 | 493.74 |
| 2002-04-18 | 487.84 |
| 2002-04-19 | 484.85 |
| 2002-04-22 | 491.12 |
| 2002-04-23 | 494.94 |
| 2002-04-24 | 496.15 |
| 2002-04-25 | 491.31 |
| 2002-04-26 | 494.52 |
| 2002-04-29 | 488.53 |
| 2002-04-30 | 495.86 |
| 2002-05-01 | 495.86 |
| 2002-05-02 | 497.74 |
| 2002-05-03 | 495.96 |
| 2002-05-06 | 491.72 |
| 2002-05-07 | 490.82 |
| 2002-05-08 | 494.17 |
| 2002-05-09 | 491.02 |
| 2002-05-10 | 490.30 |
| 2002-05-13 | 492.60 |
| 2002-05-14 | 498.11 |
| 2002-05-15 | 498.77 |
| 2002-05-16 | 498.15 |
| 2002-05-17 | 500.39 |
| 2002-05-20 | 496.75 |
| 2002-05-21 | 498.30 |
| 2002-05-22 | 501.79 |
| 2002-05-23 | 503.12 |
| 2002-05-24 | 505.61 |
| 2002-05-27 | . |
| 2002-05-28 | 506.31 |
| 2002-05-29 | 509.10 |
| 2002-05-30 | 502.57 |
| 2002-05-31 | 489.00 |
| 2002-06-03 | 489.44 |
| 2002-06-04 | 493.81 |
| 2002-06-05 | 486.04 |
| 2002-06-06 | 491.31 |
| 2002-06-07 | 487.99 |
| 2002-06-10 | 490.57 |
| 2002-06-11 | 488.66 |
| 2002-06-12 | 486.17 |
| 2002-06-13 | 485.87 |
| 2002-06-14 | 486.23 |
| 2002-06-17 | 479.32 |
| 2002-06-18 | 478.05 |
| 2002-06-19 | 471.44 |
| 2002-06-20 | 478.00 |
| 2002-06-21 | 480.28 |
| 2002-06-24 | 476.20 |
| 2002-06-25 | 473.69 |
| 2002-06-26 | 461.54 |
| 2002-06-27 | 460.57 |
| 2002-06-28 | 469.66 |
| 2002-07-01 | 469.40 |
| 2002-07-02 | 484.85 |
| 2002-07-03 | 480.54 |
| 2002-07-04 | . |
| 2002-07-05 | 478.66 |
| 2002-07-08 | 472.18 |
| 2002-07-09 | 488.29 |
| 2002-07-10 | 489.16 |
| 2002-07-11 | 484.72 |
| 2002-07-12 | 485.29 |
| 2002-07-15 | 485.22 |
| 2002-07-16 | 485.79 |
| 2002-07-17 | 484.68 |
| 2002-07-18 | 481.51 |
| 2002-07-19 | 474.89 |
| 2002-07-22 | 460.87 |
| 2002-07-23 | 466.80 |
| 2002-07-24 | 463.37 |
| 2002-07-25 | 466.17 |
| 2002-07-26 | 457.78 |
| 2002-07-29 | 455.92 |
| 2002-07-30 | 460.94 |
| 2002-07-31 | 461.21 |
| 2002-08-01 | 460.10 |
| 2002-08-02 | 454.26 |
| 2002-08-05 | 447.80 |
| 2002-08-06 | 447.79 |
| 2002-08-07 | 448.16 |
| 2002-08-08 | 445.10 |
| 2002-08-09 | 447.01 |
| 2002-08-12 | 447.03 |
| 2002-08-13 | 450.37 |
| 2002-08-14 | 456.15 |
| 2002-08-15 | 458.79 |
| 2002-08-16 | 464.29 |
| 2002-08-19 | 458.47 |
| 2002-08-20 | 459.12 |
| 2002-08-21 | 462.30 |
| 2002-08-22 | 459.88 |
| 2002-08-23 | 456.82 |
| 2002-08-26 | 454.26 |
| 2002-08-27 | 452.98 |
| 2002-08-28 | 452.17 |
| 2002-08-29 | 450.14 |
| 2002-08-30 | 451.09 |
| 2002-09-02 | . |
| 2002-09-03 | 451.19 |
| 2002-09-04 | 451.04 |
| 2002-09-05 | 452.80 |
| 2002-09-06 | 446.01 |
| 2002-09-09 | 440.33 |
| 2002-09-10 | 441.33 |
| 2002-09-11 | 440.14 |
| 2002-09-12 | 444.04 |
| 2002-09-13 | 435.99 |
| 2002-09-16 | 428.42 |
| 2002-09-17 | 432.70 |
| 2002-09-18 | 420.64 |
| 2002-09-19 | 421.00 |
| 2002-09-20 | 418.75 |
| 2002-09-23 | 417.08 |
| 2002-09-24 | 413.84 |
| 2002-09-25 | 407.09 |
| 2002-09-26 | 413.53 |
| 2002-09-27 | 417.99 |
| 2002-09-30 | 410.23 |
| 2002-10-01 | 416.63 |
| 2002-10-02 | 415.52 |
| 2002-10-03 | 415.95 |
| 2002-10-04 | 413.12 |
| 2002-10-07 | 408.95 |
| 2002-10-08 | 411.75 |
| 2002-10-09 | 413.70 |
| 2002-10-10 | 401.32 |
| 2002-10-11 | 404.21 |
| 2002-10-14 | 404.55 |
| 2002-10-15 | 395.77 |
| 2002-10-16 | 398.53 |
| 2002-10-17 | 400.63 |
| 2002-10-18 | 403.27 |
| 2002-10-21 | 402.54 |
| 2002-10-22 | 402.34 |
| 2002-10-23 | 409.55 |
| 2002-10-24 | 405.92 |
| 2002-10-25 | 404.81 |
| 2002-10-28 | 409.56 |
| 2002-10-29 | 406.83 |
| 2002-10-30 | 404.91 |
| 2002-10-31 | 405.34 |
| 2002-11-01 | 402.10 |
| 2002-11-04 | 406.48 |
| 2002-11-05 | 401.73 |
| 2002-11-06 | 403.73 |
| 2002-11-07 | 405.15 |
| 2002-11-08 | 409.98 |
| 2002-11-11 | 407.48 |
| 2002-11-12 | 406.61 |
| 2002-11-13 | 408.77 |
| 2002-11-14 | 407.30 |
| 2002-11-15 | 411.51 |
| 2002-11-18 | 410.09 |
| 2002-11-19 | 413.70 |
| 2002-11-20 | 414.17 |
| 2002-11-21 | 417.21 |
| 2002-11-22 | 412.58 |
| 2002-11-25 | 418.66 |
| 2002-11-26 | 412.91 |
| 2002-11-27 | 414.75 |
| 2002-11-28 | . |
| 2002-11-29 | 417.30 |
| 2002-12-02 | 412.12 |
| 2002-12-03 | 409.12 |
| 2002-12-04 | 405.77 |
| 2002-12-05 | 407.20 |
| 2002-12-06 | 405.54 |
| 2002-12-09 | 408.24 |
| 2002-12-10 | 406.54 |
| 2002-12-11 | 406.05 |
| 2002-12-12 | 414.81 |
| 2002-12-13 | 409.90 |
| 2002-12-16 | 408.13 |
| 2002-12-17 | 416.81 |
| 2002-12-18 | 417.39 |
| 2002-12-19 | 419.75 |
| 2002-12-20 | 419.97 |
| 2002-12-23 | 419.29 |
| 2002-12-24 | 420.00 |
| 2002-12-25 | . |
| 2002-12-26 | 422.29 |
| 2002-12-27 | 427.03 |
| 2002-12-30 | 421.77 |
| 2002-12-31 | 422.82 |
| 2003-01-01 | . |
| 2003-01-02 | 411.37 |
| 2003-01-03 | 411.34 |
| 2003-01-06 | 406.48 |
| 2003-01-07 | 405.41 |
| 2003-01-08 | 407.22 |
| 2003-01-09 | 406.80 |
| 2003-01-10 | 411.02 |
| 2003-01-13 | 419.52 |
| 2003-01-14 | 426.46 |
| 2003-01-15 | 426.74 |
| 2003-01-16 | 427.82 |
| 2003-01-17 | 425.97 |
| 2003-01-20 | . |
| 2003-01-21 | 427.08 |
| 2003-01-22 | 426.59 |
| 2003-01-23 | 427.85 |
| 2003-01-24 | 426.83 |
| 2003-01-27 | 424.49 |
| 2003-01-28 | 429.05 |
| 2003-01-29 | 427.26 |
| 2003-01-30 | 428.67 |
| 2003-01-31 | 429.39 |
| 2003-02-03 | 425.52 |
| 2003-02-04 | 425.41 |
| 2003-02-05 | 431.62 |
| 2003-02-06 | 429.13 |
| 2003-02-07 | 429.34 |
| 2003-02-10 | 432.59 |
| 2003-02-11 | 427.05 |
| 2003-02-12 | 429.26 |
| 2003-02-13 | 426.79 |
| 2003-02-14 | 426.37 |
| 2003-02-17 | . |
| 2003-02-18 | 432.03 |
| 2003-02-19 | 428.84 |
| 2003-02-20 | 429.94 |
| 2003-02-21 | 432.13 |
| 2003-02-24 | 430.18 |
| 2003-02-25 | 429.00 |
| 2003-02-26 | 427.82 |
| 2003-02-27 | 429.88 |
| 2003-02-28 | 426.97 |
| 2003-03-03 | 427.77 |
| 2003-03-04 | 426.92 |
| 2003-03-05 | 419.96 |
| 2003-03-06 | 418.04 |
| 2003-03-07 | 414.81 |
| 2003-03-10 | 404.42 |
| 2003-03-11 | 404.85 |
| 2003-03-12 | 414.02 |
| 2003-03-13 | 414.88 |
| 2003-03-14 | 413.12 |
| 2003-03-17 | 409.80 |
| 2003-03-18 | 406.57 |
| 2003-03-19 | 408.80 |
| 2003-03-20 | 409.67 |
| 2003-03-21 | 412.01 |
| 2003-03-24 | 410.50 |
| 2003-03-25 | 409.32 |
| 2003-03-26 | 409.75 |
| 2003-03-27 | 408.08 |
| 2003-03-28 | 411.52 |
| 2003-03-31 | 417.42 |
| 2003-04-01 | 410.21 |
| 2003-04-02 | 415.81 |
| 2003-04-03 | 415.91 |
| 2003-04-04 | 419.47 |
| 2003-04-07 | 426.07 |
| 2003-04-08 | 425.73 |
| 2003-04-09 | 422.76 |
| 2003-04-10 | 427.94 |
| 2003-04-11 | 431.30 |
| 2003-04-14 | 430.09 |
| 2003-04-15 | 433.67 |
| 2003-04-16 | 438.14 |
| 2003-04-17 | 439.30 |
| 2003-04-18 | . |
| 2003-04-21 | 439.44 |
| 2003-04-22 | 433.43 |
| 2003-04-23 | 433.11 |
| 2003-04-24 | 430.55 |
| 2003-04-25 | 429.26 |
| 2003-04-28 | 430.16 |
| 2003-04-29 | 435.45 |
| 2003-04-30 | 440.07 |
| 2003-05-01 | 440.06 |
| 2003-05-02 | 435.76 |
| 2003-05-05 | 438.17 |
| 2003-05-06 | 439.73 |
| 2003-05-07 | 440.98 |
| 2003-05-08 | 439.60 |
| 2003-05-09 | 434.40 |
| 2003-05-12 | 438.04 |
| 2003-05-13 | 434.57 |
| 2003-05-14 | 434.91 |
| 2003-05-15 | 440.23 |
| 2003-05-16 | 439.60 |
| 2003-05-19 | 436.90 |
| 2003-05-20 | 436.20 |
| 2003-05-21 | 440.60 |
| 2003-05-22 | 439.81 |
| 2003-05-23 | 444.18 |
| 2003-05-26 | . |
| 2003-05-27 | 444.36 |
| 2003-05-28 | 448.49 |
| 2003-05-29 | 452.02 |
| 2003-05-30 | 449.19 |
| 2003-06-02 | 452.20 |
| 2003-06-03 | 451.18 |
| 2003-06-04 | 451.15 |
| 2003-06-05 | 452.62 |
| 2003-06-06 | 452.01 |
| 2003-06-09 | 456.51 |
| 2003-06-10 | 453.50 |
| 2003-06-11 | 453.09 |
| 2003-06-12 | 456.42 |
| 2003-06-13 | 452.76 |
| 2003-06-16 | 448.66 |
| 2003-06-17 | 452.36 |
| 2003-06-18 | 458.00 |
| 2003-06-19 | 457.16 |
| 2003-06-20 | 454.90 |
| 2003-06-23 | 454.81 |
| 2003-06-24 | 450.94 |
| 2003-06-25 | 455.91 |
| 2003-06-26 | 457.21 |
| 2003-06-27 | 458.16 |
| 2003-06-30 | 453.37 |
| 2003-07-01 | 456.54 |
| 2003-07-02 | 462.05 |
| 2003-07-03 | 466.83 |
| 2003-07-04 | . |
| 2003-07-07 | 466.42 |
| 2003-07-08 | 464.04 |
| 2003-07-09 | 465.61 |
| 2003-07-10 | 462.71 |
| 2003-07-11 | 463.20 |
| 2003-07-14 | 468.50 |
| 2003-07-15 | 465.01 |
| 2003-07-16 | 462.31 |
| 2003-07-17 | 456.99 |
| 2003-07-18 | 456.82 |
| 2003-07-21 | 455.87 |
| 2003-07-22 | 453.41 |
| 2003-07-23 | 452.62 |
| 2003-07-24 | 451.91 |
| 2003-07-25 | 456.33 |
| 2003-07-28 | 458.58 |
| 2003-07-29 | 458.16 |
| 2003-07-30 | 461.39 |
| 2003-07-31 | 465.80 |
| 2003-08-01 | 469.46 |
| 2003-08-04 | 475.51 |
| 2003-08-05 | 473.26 |
| 2003-08-06 | 466.50 |
| 2003-08-07 | 466.01 |
| 2003-08-08 | 461.86 |
| 2003-08-11 | 467.60 |
| 2003-08-12 | 468.69 |
| 2003-08-13 | 468.48 |
| 2003-08-14 | 473.43 |
| 2003-08-15 | 472.94 |
| 2003-08-18 | 468.08 |
| 2003-08-19 | 468.17 |
| 2003-08-20 | 467.31 |
| 2003-08-21 | 475.89 |
| 2003-08-22 | 480.86 |
| 2003-08-25 | 478.94 |
| 2003-08-26 | 477.93 |
| 2003-08-27 | 476.05 |
| 2003-08-28 | 478.08 |
| 2003-08-29 | 477.98 |
| 2003-09-01 | . |
| 2003-09-02 | 480.73 |
| 2003-09-03 | 484.09 |
| 2003-09-04 | 483.03 |
| 2003-09-05 | 490.86 |
| 2003-09-08 | 488.03 |
| 2003-09-09 | 486.31 |
| 2003-09-10 | 485.34 |
| 2003-09-11 | 486.92 |
| 2003-09-12 | 484.03 |
| 2003-09-15 | 483.26 |
| 2003-09-16 | 486.30 |
| 2003-09-17 | 491.28 |
| 2003-09-18 | 492.52 |
| 2003-09-19 | 497.25 |
| 2003-09-22 | 494.36 |
| 2003-09-23 | 503.46 |
| 2003-09-24 | 508.80 |
| 2003-09-25 | 500.48 |
| 2003-09-26 | 505.20 |
| 2003-09-29 | 505.45 |
| 2003-09-30 | 504.47 |
| 2003-10-01 | 511.68 |
| 2003-10-02 | 510.98 |
| 2003-10-03 | 511.43 |
| 2003-10-06 | 506.50 |
| 2003-10-07 | 510.70 |
| 2003-10-08 | 513.58 |
| 2003-10-09 | 523.65 |
| 2003-10-10 | 529.61 |
| 2003-10-13 | 529.83 |
| 2003-10-14 | 525.05 |
| 2003-10-15 | 522.54 |
| 2003-10-16 | 529.57 |
| 2003-10-17 | 532.24 |
| 2003-10-20 | 532.59 |
| 2003-10-21 | 530.58 |
| 2003-10-22 | 532.73 |
| 2003-10-23 | 526.58 |
| 2003-10-24 | 526.10 |
| 2003-10-27 | 528.29 |
| 2003-10-28 | 526.69 |
| 2003-10-29 | 532.77 |
| 2003-10-30 | 534.45 |
| 2003-10-31 | 543.75 |
| 2003-11-03 | 541.19 |
| 2003-11-04 | 539.64 |
| 2003-11-05 | 542.23 |
| 2003-11-06 | 534.45 |
| 2003-11-07 | 532.28 |
| 2003-11-10 | 530.60 |
| 2003-11-11 | 527.01 |
| 2003-11-12 | 532.56 |
| 2003-11-13 | 536.14 |
| 2003-11-14 | 541.39 |
| 2003-11-17 | 528.44 |
| 2003-11-18 | 533.26 |
| 2003-11-19 | 525.57 |
| 2003-11-20 | 533.97 |
| 2003-11-21 | 536.85 |
| 2003-11-24 | 535.60 |
| 2003-11-25 | 537.18 |
| 2003-11-26 | 542.63 |
| 2003-11-27 | . |
| 2003-11-28 | 549.53 |
| 2003-12-01 | 556.92 |
| 2003-12-02 | 555.22 |
| 2003-12-03 | 547.01 |
| 2003-12-04 | 538.00 |
| 2003-12-05 | 526.51 |
| 2003-12-08 | 532.22 |
| 2003-12-09 | 535.87 |
| 2003-12-10 | 539.53 |
| 2003-12-11 | 536.81 |
| 2003-12-12 | 534.28 |
| 2003-12-15 | 534.37 |
| 2003-12-16 | 528.00 |
| 2003-12-17 | 523.58 |
| 2003-12-18 | 530.08 |
| 2003-12-19 | 532.90 |
| 2003-12-22 | 535.87 |
| 2003-12-23 | 540.17 |
| 2003-12-24 | 540.80 |
| 2003-12-25 | . |
| 2003-12-26 | 544.76 |
| 2003-12-29 | 550.68 |
| 2003-12-30 | 554.87 |
| 2003-12-31 | 563.14 |
| 2004-01-01 | . |
| 2004-01-02 | 563.93 |
| 2004-01-05 | 566.91 |
| 2004-01-06 | 557.33 |
| 2004-01-07 | 562.75 |
| 2004-01-08 | 562.79 |
| 2004-01-09 | 564.94 |
| 2004-01-12 | 559.33 |
| 2004-01-13 | 557.12 |
| 2004-01-14 | 561.05 |
| 2004-01-15 | 561.26 |
| 2004-01-16 | 554.62 |
| 2004-01-19 | . |
| 2004-01-20 | 552.27 |
| 2004-01-21 | 548.68 |
| 2004-01-22 | 548.09 |
| 2004-01-23 | 554.49 |
| 2004-01-26 | 556.14 |
| 2004-01-27 | 557.28 |
| 2004-01-28 | 550.25 |
| 2004-01-29 | 552.94 |
| 2004-01-30 | 544.82 |
| 2004-02-02 | 545.68 |
| 2004-02-03 | 546.46 |
| 2004-02-04 | 550.31 |
| 2004-02-05 | 553.76 |
| 2004-02-06 | 551.25 |
| 2004-02-09 | 558.11 |
| 2004-02-10 | 556.12 |
| 2004-02-11 | 566.48 |
| 2004-02-12 | 566.22 |
| 2004-02-13 | 570.48 |
| 2004-02-16 | . |
| 2004-02-17 | 574.07 |
| 2004-02-18 | 577.75 |
| 2004-02-19 | 572.31 |
| 2004-02-20 | 569.52 |
| 2004-02-23 | 565.24 |
| 2004-02-24 | 568.14 |
| 2004-02-25 | 561.98 |
| 2004-02-26 | 565.41 |
| 2004-02-27 | 567.76 |
| 2004-03-01 | 568.90 |
| 2004-03-02 | 573.55 |
| 2004-03-03 | 576.90 |
| 2004-03-04 | 583.94 |
| 2004-03-05 | 578.95 |
| 2004-03-08 | 581.24 |
| 2004-03-09 | 580.29 |
| 2004-03-10 | 577.65 |
| 2004-03-11 | 566.95 |
| 2004-03-12 | 564.08 |
| 2004-03-15 | 567.26 |
| 2004-03-16 | 567.35 |
| 2004-03-17 | 580.45 |
| 2004-03-18 | 585.49 |
| 2004-03-19 | 590.50 |
| 2004-03-22 | 584.43 |
| 2004-03-23 | 581.46 |
| 2004-03-24 | 582.98 |
| 2004-03-25 | 582.02 |
| 2004-03-26 | 583.01 |
| 2004-03-29 | 585.13 |
| 2004-03-30 | 584.91 |
| 2004-03-31 | 589.93 |
| 2004-04-01 | 590.17 |
| 2004-04-02 | 598.08 |
| 2004-04-05 | 598.29 |
| 2004-04-06 | 600.95 |
| 2004-04-07 | 601.96 |
| 2004-04-08 | 598.15 |
| 2004-04-09 | . |
| 2004-04-12 | 597.06 |
| 2004-04-13 | 593.34 |
| 2004-04-14 | 579.71 |
| 2004-04-15 | 581.04 |
| 2004-04-16 | 578.22 |
| 2004-04-19 | 581.86 |
| 2004-04-20 | 576.22 |
| 2004-04-21 | 571.57 |
| 2004-04-22 | 572.25 |
| 2004-04-23 | 585.79 |
| 2004-04-26 | 574.20 |
| 2004-04-27 | 570.56 |
| 2004-04-28 | 563.76 |
| 2004-04-29 | 554.58 |
| 2004-04-30 | 548.58 |
| 2004-05-03 | 552.66 |
| 2004-05-04 | 553.63 |
| 2004-05-05 | 552.28 |
| 2004-05-06 | 558.41 |
| 2004-05-07 | 545.92 |
| 2004-05-10 | 530.47 |
| 2004-05-11 | 523.78 |
| 2004-05-12 | 526.47 |
| 2004-05-13 | 522.59 |
| 2004-05-14 | 508.03 |
| 2004-05-17 | 490.81 |
| 2004-05-18 | 501.47 |
| 2004-05-19 | 512.86 |
| 2004-05-20 | 507.48 |
| 2004-05-21 | 512.63 |
| 2004-05-24 | 519.44 |
| 2004-05-25 | 517.57 |
| 2004-05-26 | 519.45 |
| 2004-05-27 | 530.67 |
| 2004-05-28 | 524.77 |
| 2004-05-31 | . |
| 2004-06-01 | 527.29 |
| 2004-06-02 | 521.05 |
| 2004-06-03 | 516.88 |
| 2004-06-04 | 520.10 |
| 2004-06-07 | 535.04 |
| 2004-06-08 | 531.09 |
| 2004-06-09 | 531.02 |
| 2004-06-10 | 528.97 |
| 2004-06-11 | . |
| 2004-06-14 | 525.69 |
| 2004-06-15 | 527.24 |
| 2004-06-16 | 530.50 |
| 2004-06-17 | 528.26 |
| 2004-06-18 | 521.57 |
| 2004-06-21 | 526.26 |
| 2004-06-22 | 521.73 |
| 2004-06-23 | 521.37 |
| 2004-06-24 | 529.69 |
| 2004-06-25 | 531.46 |
| 2004-06-28 | 529.31 |
| 2004-06-29 | 533.96 |
| 2004-06-30 | 533.26 |
| 2004-07-01 | 537.93 |
| 2004-07-02 | 534.57 |
| 2004-07-05 | . |
| 2004-07-06 | 544.32 |
| 2004-07-07 | 550.20 |
| 2004-07-08 | 541.47 |
| 2004-07-09 | 548.71 |
| 2004-07-12 | 551.68 |
| 2004-07-13 | 546.74 |
| 2004-07-14 | 542.45 |
| 2004-07-15 | 537.88 |
| 2004-07-16 | 539.16 |
| 2004-07-19 | 546.02 |
| 2004-07-20 | 541.72 |
| 2004-07-21 | 547.99 |
| 2004-07-22 | 543.02 |
| 2004-07-23 | 539.33 |
| 2004-07-26 | 539.23 |
| 2004-07-27 | 539.87 |
| 2004-07-28 | 539.03 |
| 2004-07-29 | 534.13 |
| 2004-07-30 | 537.22 |
| 2004-08-02 | 532.67 |
| 2004-08-03 | 531.92 |
| 2004-08-04 | 532.36 |
| 2004-08-05 | 530.65 |
| 2004-08-06 | 524.57 |
| 2004-08-09 | 524.50 |
| 2004-08-10 | 522.57 |
| 2004-08-11 | 520.43 |
| 2004-08-12 | 523.70 |
| 2004-08-13 | 522.68 |
| 2004-08-16 | 523.37 |
| 2004-08-17 | 523.31 |
| 2004-08-18 | 527.83 |
| 2004-08-19 | 528.92 |
| 2004-08-20 | 526.81 |
| 2004-08-23 | 527.71 |
| 2004-08-24 | 527.28 |
| 2004-08-25 | 533.38 |
| 2004-08-26 | 537.30 |
| 2004-08-27 | 539.79 |
| 2004-08-30 | 539.53 |
| 2004-08-31 | 541.21 |
| 2004-09-01 | 545.43 |
| 2004-09-02 | 554.44 |
| 2004-09-03 | 555.67 |
| 2004-09-06 | . |
| 2004-09-07 | 558.25 |
| 2004-09-08 | 560.22 |
| 2004-09-09 | 561.45 |
| 2004-09-10 | 559.51 |
| 2004-09-13 | 564.03 |
| 2004-09-14 | 569.05 |
| 2004-09-15 | 573.15 |
| 2004-09-16 | 578.35 |
| 2004-09-17 | 580.64 |
| 2004-09-20 | 589.77 |
| 2004-09-21 | 592.34 |
| 2004-09-22 | 583.26 |
| 2004-09-23 | 578.33 |
| 2004-09-24 | 578.63 |
| 2004-09-27 | 572.93 |
| 2004-09-28 | 572.28 |
| 2004-09-29 | 574.51 |
| 2004-09-30 | 575.51 |
| 2004-10-01 | 576.16 |
| 2004-10-04 | 590.21 |
| 2004-10-05 | 584.52 |
| 2004-10-06 | 585.67 |
| 2004-10-07 | 585.55 |
| 2004-10-08 | 592.62 |
| 2004-10-11 | 590.09 |
| 2004-10-12 | 581.05 |
| 2004-10-13 | 579.32 |
| 2004-10-14 | 575.50 |
| 2004-10-15 | 578.21 |
| 2004-10-18 | 580.28 |
| 2004-10-19 | 580.32 |
| 2004-10-20 | 577.04 |
| 2004-10-21 | 577.99 |
| 2004-10-22 | 580.71 |
| 2004-10-25 | 572.56 |
| 2004-10-26 | 572.98 |
| 2004-10-27 | 570.21 |
| 2004-10-28 | 584.53 |
| 2004-10-29 | 591.30 |
| 2004-11-01 | 589.67 |
| 2004-11-02 | 596.36 |
| 2004-11-03 | 597.77 |
| 2004-11-04 | 594.98 |
| 2004-11-05 | 600.00 |
| 2004-11-08 | 598.40 |
| 2004-11-09 | 601.50 |
| 2004-11-10 | 609.47 |
| 2004-11-11 | 607.90 |
| 2004-11-12 | 609.37 |
| 2004-11-15 | 616.66 |
| 2004-11-16 | 615.57 |
| 2004-11-17 | 630.20 |
| 2004-11-18 | 637.87 |
| 2004-11-19 | 628.88 |
| 2004-11-22 | 625.53 |
| 2004-11-23 | 632.63 |
| 2004-11-24 | 635.60 |
| 2004-11-25 | . |
| 2004-11-26 | 628.01 |
| 2004-11-29 | 646.18 |
| 2004-11-30 | 646.21 |
| 2004-12-01 | 645.99 |
| 2004-12-02 | 651.94 |
| 2004-12-03 | 649.09 |
| 2004-12-06 | 647.33 |
| 2004-12-07 | 644.59 |
| 2004-12-08 | 639.41 |
| 2004-12-09 | 638.98 |
| 2004-12-10 | 627.51 |
| 2004-12-13 | 635.23 |
| 2004-12-14 | 633.51 |
| 2004-12-15 | 640.08 |
| 2004-12-16 | 639.28 |
| 2004-12-17 | 635.05 |
| 2004-12-20 | 645.37 |
| 2004-12-21 | 649.58 |
| 2004-12-22 | 643.51 |
| 2004-12-23 | 648.31 |
| 2004-12-24 | . |
| 2004-12-27 | 645.08 |
| 2004-12-28 | 652.85 |
| 2004-12-29 | 648.13 |
| 2004-12-30 | 645.54 |
| 2004-12-31 | 645.71 |
| 2005-01-03 | 657.34 |
| 2005-01-04 | 652.37 |
| 2005-01-05 | 637.95 |
| 2005-01-06 | 626.06 |
| 2005-01-07 | 629.43 |
| 2005-01-10 | 629.04 |
| 2005-01-11 | 640.94 |
| 2005-01-12 | 643.75 |
| 2005-01-13 | 645.09 |
| 2005-01-14 | 647.18 |
| 2005-01-17 | . |
| 2005-01-18 | 646.33 |
| 2005-01-19 | 639.85 |
| 2005-01-20 | 634.48 |
| 2005-01-21 | 639.65 |
| 2005-01-24 | 640.96 |
| 2005-01-25 | 634.03 |
| 2005-01-26 | 634.11 |
| 2005-01-27 | 638.80 |
#2005-01-28| 642.56
#2005-01-31| 651.13
#2005-02-01| 650.61
#2005-02-02| 655.79
#2005-02-03| 660.62
#2005-02-04| 648.92
#2005-02-07| 653.65
#2005-02-08| 658.66
#2005-02-09| 659.38
#2005-02-10| 656.95
#2005-02-11| 655.26
#2005-02-14| 663.28
#2005-02-15| 663.83
#2005-02-16| 661.43
#2005-02-17| 658.33
#2005-02-18| 648.81
#2005-02-21| .
#2005-02-22| 647.63
#2005-02-23| 650.23
#2005-02-24| 654.09
#2005-02-25| 655.83
#2005-02-28| 661.50
#2005-03-01| 661.35
#2005-03-02| 652.34
#2005-03-03| 652.50
#2005-03-04| 647.13
#2005-03-07| 646.03
#2005-03-08| 651.85
#2005-03-09| 666.69
#2005-03-10| 656.83
#2005-03-11| 663.94
#2005-03-14| 661.56
#2005-03-15| 650.33
#2005-03-16| 652.98
#2005-03-17| 656.46
#2005-03-18| 659.52
#2005-03-21| 650.87
#2005-03-22| 648.70
#2005-03-23| 639.81
#2005-03-24| 634.44
#2005-03-25| .
#2005-03-28| 636.65
#2005-03-29| 624.50
#2005-03-30| 623.07
#2005-03-31| 629.03
#2005-04-01| 638.11
#2005-04-04| 639.01
#2005-04-05| 638.05
#2005-04-06| 643.14
#2005-04-07| 635.22
#2005-04-08| 633.77
#2005-04-11| 642.59
#2005-04-12| 640.18
#2005-04-13| 650.71
#2005-04-14| 641.86
#2005-04-15| 633.03
#2005-04-18| 629.94
#2005-04-19| 633.86
#2005-04-20| 641.39
#2005-04-21| 646.85
#2005-04-22| 648.64
#2005-04-25| 659.08
#2005-04-26| 666.41
#2005-04-27| 657.99
#2005-04-28| 656.60
#2005-04-29| 662.83
#2005-05-02| 664.05
#2005-05-03| 664.98
#2005-05-04| 663.82
#2005-05-05| 662.65
#2005-05-06| 659.71
#2005-05-09| 658.88
#2005-05-10| 656.92
#2005-05-11| 653.08
#2005-05-12| 650.77
#2005-05-13| 644.99
#2005-05-16| 645.76
#2005-05-17| 652.37
#2005-05-18| 656.30
#2005-05-19| 662.28
#2005-05-20| 662.09
#2005-05-23| 661.63
#2005-05-24| 661.22
#2005-05-25| 657.90
#2005-05-26| 655.37
#2005-05-27| 665.84
#2005-05-30| .
#2005-05-31| 666.26
#2005-06-01| 664.56
#2005-06-02| 662.56
#2005-06-03| 666.13
#2005-06-06| 669.22
#2005-06-07| 668.36
#2005-06-08| 676.81
#2005-06-09| 685.73
#2005-06-10| 693.54
#2005-06-13| 688.47
#2005-06-14| 692.26
#2005-06-15| 709.67
#2005-06-16| 703.39
#2005-06-17| 708.87
#2005-06-20| 695.97
#2005-06-21| 691.06
#2005-06-22| 709.02
#2005-06-23| 720.71
#2005-06-24| 713.44
#2005-06-27| 700.58
#2005-06-28| 694.09
#2005-06-29| 690.80
#2005-06-30| 691.25
#2005-07-01| 705.23
#2005-07-04| .
#2005-07-05| 689.62
#2005-07-06| 679.39
#2005-07-07| 681.26
#2005-07-08| 675.07
#2005-07-11| 685.54
#2005-07-12| 695.32
#2005-07-13| 690.65
#2005-07-14| 696.74
#2005-07-15| 695.03
#2005-07-18| 701.72
#2005-07-19| 700.21
#2005-07-20| 706.40
#2005-07-21| 719.72
#2005-07-22| 749.32
#2005-07-25| 763.92
#2005-07-26| 753.67
#2005-07-27| 739.87
#2005-07-28| 746.22
#2005-07-29| 744.37
#2005-08-01| 745.40
#2005-08-02| 749.99
#2005-08-03| 761.73
#2005-08-04| 777.22
#2005-08-05| 769.25
#2005-08-08| 768.43
#2005-08-09| 766.33
#2005-08-10| 758.08
#2005-08-11| 755.31
#2005-08-12| 758.47
#2005-08-15| 753.60
#2005-08-16| 746.35
#2005-08-17| 730.09
#2005-08-18| 727.77
#2005-08-19| 717.81
#2005-08-22| 723.38
#2005-08-23| 719.28
#2005-08-24| 713.27
#2005-08-25| 712.26
#2005-08-26| 712.94
#2005-08-29| 704.64
#2005-08-30| 709.79
#2005-08-31| 710.20
#2005-09-01| 715.09
#2005-09-02| 720.31
#2005-09-05| .
#2005-09-06| 726.19
#2005-09-07| 733.24
#2005-09-08| 728.01
#2005-09-09| 734.97
#2005-09-12| 730.60
#2005-09-13| 729.99
#2005-09-14| 730.58
#2005-09-15| 733.19
#2005-09-16| 730.51
#2005-09-19| 729.93
#2005-09-20| 732.33
#2005-09-21| 731.20
#2005-09-22| 724.32
#2005-09-23| 719.85
#2005-09-26| 728.10
#2005-09-27| 729.68
#2005-09-28| 733.28
#2005-09-29| 740.57
#2005-09-30| 750.00
#2005-10-03| 752.06
#2005-10-04| 760.57
#2005-10-05| 756.54
#2005-10-06| 746.96
#2005-10-07| 755.74
#2005-10-10| 750.59
#2005-10-11| 751.48
#2005-10-12| 743.80
#2005-10-13| 730.84
#2005-10-14| 730.42
#2005-10-17| 728.22
#2005-10-18| 725.08
#2005-10-19| 711.38
#2005-10-20| 716.40
#2005-10-21| 725.91
#2005-10-24| 719.75
#2005-10-25| 719.92
#2005-10-26| 717.28
#2005-10-27| 709.40
#2005-10-28| 708.17
#2005-10-31| 709.07
#2005-11-01| 710.36
#2005-11-02| 714.21
#2005-11-03| 711.81
#2005-11-04| 708.07
#2005-11-07| 708.55
#2005-11-08| 707.28
#2005-11-09| 708.04
#2005-11-10| 703.40
#2005-11-11| 710.96
#2005-11-14| 712.05
#2005-11-15| 714.66
#2005-11-16| 721.24
#2005-11-17| 719.87
#2005-11-18| 722.35
#2005-11-21| 726.06
#2005-11-22| 718.77
#2005-11-23| 725.78
#2005-11-24| .
#2005-11-25| 728.67
#2005-11-28| 730.43
#2005-11-29| 728.18
#2005-11-30| 733.58
#2005-12-01| 733.83
#2005-12-02| 728.43
#2005-12-05| 727.43
#2005-12-06| 726.14
#2005-12-07| 736.02
#2005-12-08| 743.25
#2005-12-09| 748.28
#2005-12-12| 751.26
#2005-12-13| 754.37
#2005-12-14| 756.78
#2005-12-15| 760.32
#2005-12-16| 756.00
#2005-12-19| 763.23
#2005-12-20| 768.67
#2005-12-21| 768.51
#2005-12-22| 768.69
#2005-12-23| 770.89
#2005-12-26| .
#2005-12-27| 775.04
#2005-12-28| 764.65
#2005-12-29| 768.36
#2005-12-30| 768.93
#2006-01-02| .
#2006-01-03| 768.74
#2006-01-04| 784.11
#2006-01-05| 798.70
#2006-01-06| 804.04
#2006-01-09| 814.05
#2006-01-10| 815.11
#2006-01-11| 819.74
#2006-01-12| 833.11
#2006-01-13| 826.04
#2006-01-16| .
#2006-01-17| 815.86
#2006-01-18| 812.28
#2006-01-19| 834.16
#2006-01-20| 826.20
#2006-01-23| 832.08
#2006-01-24| 825.78
#2006-01-25| 836.28
#2006-01-26| 835.54
#2006-01-27| 842.55
#2006-01-30| 843.66
#2006-01-31| 848.44
#2006-02-01| 849.62
#2006-02-02| 845.73
#2006-02-03| 834.48
#2006-02-06| 832.09
#2006-02-07| 827.05
#2006-02-08| 817.36
#2006-02-09| 831.98
#2006-02-10| 842.88
#2006-02-13| 837.56
#2006-02-14| 834.67
#2006-02-15| 833.10
#2006-02-16| 850.76
#2006-02-17| 859.16
#2006-02-20| .
#2006-02-21| 862.54
#2006-02-22| 850.44
#2006-02-23| 861.39
#2006-02-24| 853.71
#2006-02-27| 858.47
#2006-02-28| 864.84
#2006-03-01| 864.24
#2006-03-02| 869.13
#2006-03-03| 849.24
#2006-03-06| 867.11
#2006-03-07| 857.79
#2006-03-08| 842.36
#2006-03-09| 838.05
#2006-03-10| 837.50
#2006-03-13| 840.91
#2006-03-14| 842.81
#2006-03-15| 848.22
#2006-03-16| 848.15
#2006-03-17| 853.37
#2006-03-20| 860.12
#2006-03-21| 862.01
#2006-03-22| 855.75
#2006-03-23| 851.44
#2006-03-24| 848.89
#2006-03-27| 856.03
#2006-03-28| 855.59
#2006-03-29| 854.69
#2006-03-30| 851.91
#2006-03-31| 859.24
#2006-04-03| 870.01
#2006-04-04| 875.12
#2006-04-05| 883.92
#2006-04-06| 893.23
#2006-04-07| 899.65
#2006-04-10| 898.32
#2006-04-11| 892.70
#2006-04-12| 881.89
#2006-04-13| 888.18
#2006-04-14| .
#2006-04-17| 887.65
#2006-04-18| 890.00
#2006-04-19| 896.43
#2006-04-20| 894.86
#2006-04-21| 901.47
#2006-04-24| 893.69
#2006-04-25| 886.32
#2006-04-26| 902.45
#2006-04-27| 900.10
#2006-04-28| 892.03
#2006-05-01| 895.28
#2006-05-02| 905.98
#2006-05-03| 914.92
#2006-05-04| 933.43
#2006-05-05| 938.99
#2006-05-08| 952.49
#2006-05-09| 945.98
#2006-05-10| 953.58
#2006-05-11| 938.02
#2006-05-12| 925.25
#2006-05-15| 890.55
#2006-05-16| 879.43
#2006-05-17| 895.72
#2006-05-18| 865.31
#2006-05-19| 856.54
#2006-05-22| 833.83
#2006-05-23| 841.88
#2006-05-24| 830.01
#2006-05-25| 823.51
#2006-05-26| 834.34
#2006-05-29| .
#2006-05-30| 842.78
#2006-05-31| 835.34
#2006-06-01| 821.67
#2006-06-02| 826.39
#2006-06-05| 828.30
#2006-06-06| 822.99
#2006-06-07| 807.07
#2006-06-08| 782.01
#2006-06-09| 793.82
#2006-06-12| 790.18
#2006-06-13| 771.06
#2006-06-14| 767.49
#2006-06-15| 768.58
#2006-06-16| 780.20
#2006-06-19| 775.97
#2006-06-20| 772.76
#2006-06-21| 774.29
#2006-06-22| 787.33
#2006-06-23| 780.52
#2006-06-26| 775.59
#2006-06-27| 782.98
#2006-06-28| 781.60
#2006-06-29| 785.27
#2006-06-30| 800.65
#2006-07-03| 799.05
#2006-07-04| .
#2006-07-05| 809.94
#2006-07-06| 801.30
#2006-07-07| 802.99
#2006-07-10| 803.20
#2006-07-11| 802.08
#2006-07-12| 800.67
#2006-07-13| 795.08
#2006-07-14| 785.84
#2006-07-17| 771.35
#2006-07-18| 771.33
#2006-07-19| 768.05
#2006-07-20| 783.93
#2006-07-21| 793.51
#2006-07-24| 777.98
#2006-07-25| 787.44
#2006-07-26| 793.33
#2006-07-27| 796.52
#2006-07-28| 799.02
#2006-07-31| 806.14
#2006-08-01| 809.14
#2006-08-02| 810.78
#2006-08-03| 809.10
#2006-08-04| 809.93
#2006-08-07| 809.15
#2006-08-08| 815.38
#2006-08-09| 818.72
#2006-08-10| 820.31
#2006-08-11| 818.61
#2006-08-14| 818.21
#2006-08-15| 819.68
#2006-08-16| 821.76
#2006-08-17| 825.63
#2006-08-18| 828.19
#2006-08-21| 828.30
#2006-08-22| 828.50
#2006-08-23| 831.48
#2006-08-24| 828.78
#2006-08-25| 828.46
#2006-08-28| 825.02
#2006-08-29| 829.25
#2006-08-30| 827.39
#2006-08-31| 826.28
#2006-09-01| 831.63
#2006-09-04| .
#2006-09-05| 841.14
#2006-09-06| 840.17
#2006-09-07| 841.75
#2006-09-08| 842.84
#2006-09-11| 833.41
#2006-09-12| 834.50
#2006-09-13| 841.23
#2006-09-14| 844.11
#2006-09-15| 841.88
#2006-09-18| 845.66
#2006-09-19| 844.91
#2006-09-20| 849.35
#2006-09-21| 864.78
#2006-09-22| 862.46
#2006-09-25| 860.53
#2006-09-26| 857.18
#2006-09-27| 861.82
#2006-09-28| 860.04
#2006-09-29| 856.34
#2006-10-02| 855.14
#2006-10-03| 858.26
#2006-10-04| 849.90
#2006-10-05| 854.87
#2006-10-06| 854.17
#2006-10-09| 847.48
#2006-10-10| 851.13
#2006-10-11| 849.97
#2006-10-12| 853.04
#2006-10-13| 865.76
#2006-10-16| 868.06
#2006-10-17| 861.91
#2006-10-18| 859.99
#2006-10-19| 862.72
#2006-10-20| 865.87
#2006-10-23| 863.78
#2006-10-24| 864.16
#2006-10-25| 865.26
#2006-10-26| 872.79
#2006-10-27| 870.78
#2006-10-30| 874.19
#2006-10-31| 878.65
#2006-11-01| 878.47
#2006-11-02| 884.96
#2006-11-03| 883.77
#2006-11-06| 880.18
#2006-11-07| 890.25
#2006-11-08| 895.55
#2006-11-09| 911.76
#2006-11-10| 918.61
#2006-11-13| 911.84
#2006-11-14| 919.66
#2006-11-15| 918.73
#2006-11-16| 924.63
#2006-11-17| 930.21
#2006-11-20| 926.81
#2006-11-21| 932.42
#2006-11-22| 947.01
#2006-11-23| .
#2006-11-24| 939.06
#2006-11-27| 946.61
#2006-11-28| 935.00
#2006-11-29| 940.70
#2006-11-30| 947.72
#2006-12-01| 946.57
#2006-12-04| 948.84
#2006-12-05| 957.01
#2006-12-06| 971.99
#2006-12-07| 985.21
#2006-12-08| 983.24
#2006-12-11| 978.79
#2006-12-12| 957.72
#2006-12-13| 957.16
#2006-12-14| 973.84
#2006-12-15| 975.88
#2006-12-18| 981.18
#2006-12-19| 967.44
#2006-12-20| 985.29
#2006-12-21| 985.29
#2006-12-22| 986.19
#2006-12-25| .
#2006-12-26| 987.51
#2006-12-27| 980.99
#2006-12-28| 993.71
#2006-12-29| 988.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 995.26
#2007-01-04| 993.49
#2007-01-05|1003.98
#2007-01-08| 991.45
#2007-01-09| 989.38
#2007-01-10| 977.77
#2007-01-11| 976.62
#2007-01-12| 980.66
#2007-01-15| .
#2007-01-16| 996.47
#2007-01-17|1002.10
#2007-01-18|1010.99
#2007-01-19|1012.77
#2007-01-22|1024.64
#2007-01-23|1029.82
#2007-01-24|1027.85
#2007-01-25|1026.18
#2007-01-26|1025.97
#2007-01-29|1025.51
#2007-01-30|1022.90
#2007-01-31|1006.99
#2007-02-01|1009.93
#2007-02-02|1017.45
#2007-02-05|1025.64
#2007-02-06|1028.64
#2007-02-07|1022.04
#2007-02-08|1016.22
#2007-02-09|1019.50
#2007-02-12|1002.19
#2007-02-13| 994.90
#2007-02-14| 997.23
#2007-02-15| 998.63
#2007-02-16|1000.38
#2007-02-19| .
#2007-02-20| 994.32
#2007-02-21| 994.70
#2007-02-22| 996.16
#2007-02-23| 997.67
#2007-02-26| 989.13
#2007-02-27| 981.90
#2007-02-28| 959.37
#2007-03-01| 953.73
#2007-03-02| 943.43
#2007-03-05| 905.61
#2007-03-06| 917.79
#2007-03-07| 917.65
#2007-03-08| 929.83
#2007-03-09| 927.29
#2007-03-12| 931.06
#2007-03-13| 938.52
#2007-03-14| 925.08
#2007-03-15| 936.89
#2007-03-16| 931.73
#2007-03-19| 938.00
#2007-03-20| 946.18
#2007-03-21| 944.56
#2007-03-22| 946.68
#2007-03-23| 947.85
#2007-03-26| 946.09
#2007-03-27| 949.30
#2007-03-28| 944.77
#2007-03-29| 943.43
#2007-03-30| 940.08
#2007-04-02| 941.11
#2007-04-03| 946.84
#2007-04-04| 967.76
#2007-04-05| 979.21
#2007-04-06| .
#2007-04-09| 983.29
#2007-04-10| 991.37
#2007-04-11|1002.85
#2007-04-12|1003.42
#2007-04-13|1008.18
#2007-04-16|1017.66
#2007-04-17|1018.78
#2007-04-18|1011.47
#2007-04-19| 998.08
#2007-04-20|1009.01
#2007-04-23|1015.23
#2007-04-24|1015.26
#2007-04-25|1013.39
#2007-04-26|1015.48
#2007-04-27|1008.26
#2007-04-30| 998.93
#2007-05-01| 998.24
#2007-05-02|1009.56
#2007-05-03|1029.02
#2007-05-04|1031.99
#2007-05-07|1040.26
#2007-05-08|1039.87
#2007-05-09|1042.04
#2007-05-10|1036.12
#2007-05-11|1026.42
#2007-05-14|1049.42
#2007-05-15|1045.33
#2007-05-16|1063.80
#2007-05-17|1061.42
#2007-05-18|1055.93
#2007-05-21|1054.58
#2007-05-22|1062.89
#2007-05-23|1058.24
#2007-05-24|1056.92
#2007-05-25|1061.04
#2007-05-28| .
#2007-05-29|1042.90
#2007-05-30|1043.00
#2007-05-31|1061.05
#2007-06-01|1070.82
#2007-06-04|1067.24
#2007-06-05|1071.98
#2007-06-06|1065.36
#2007-06-07|1062.50
#2007-06-08|1040.95
#2007-06-11|1048.66
#2007-06-12|1055.31
#2007-06-13|1037.75
#2007-06-14|1046.41
#2007-06-15|1056.72
#2007-06-18|1077.44
#2007-06-19|1078.69
#2007-06-20|1088.61
#2007-06-21|1087.09
#2007-06-22|1086.33
#2007-06-25|1079.55
#2007-06-26|1075.74
#2007-06-27|1075.32
#2007-06-28|1088.87
#2007-06-29|1095.08
#2007-07-02|1097.31
#2007-07-03|1107.11
#2007-07-04| .
#2007-07-05|1091.57
#2007-07-06|1098.75
#2007-07-09|1122.83
#2007-07-10|1127.92
#2007-07-11|1125.34
#2007-07-12|1130.57
#2007-07-13|1165.20
#2007-07-16|1162.95
#2007-07-17|1164.13
#2007-07-18|1159.20
#2007-07-19|1159.96
#2007-07-20|1167.89
#2007-07-23|1175.01
#2007-07-24|1189.43
#2007-07-25|1179.18
#2007-07-26|1157.44
#2007-07-27|1115.94
#2007-07-30|1125.91
#2007-07-31|1136.04
#2007-08-01|1095.05
#2007-08-02|1092.95
#2007-08-03|1099.31
#2007-08-06|1068.34
#2007-08-07|1077.79
#2007-08-08|1103.61
#2007-08-09|1103.13
#2007-08-10|1073.88
#2007-08-13|1086.40
#2007-08-14|1078.15
#2007-08-15|1061.81
#2007-08-16|1014.86
#2007-08-17| 989.03
#2007-08-20|1030.09
#2007-08-21|1030.51
#2007-08-22|1049.62
#2007-08-23|1063.24
#2007-08-24|1065.20
#2007-08-27|1092.11
#2007-08-28|1086.72
#2007-08-29|1065.22
#2007-08-30|1070.66
#2007-08-31|1091.31
#2007-09-03| .
#2007-09-04|1094.75
#2007-09-05|1096.80
#2007-09-06|1099.96
#2007-09-07|1102.61
#2007-09-10|1091.06
#2007-09-11|1092.06
#2007-09-12|1090.38
#2007-09-13|1101.29
#2007-09-14|1098.29
#2007-09-17|1097.06
#2007-09-18|1094.64
#2007-09-19|1113.42
#2007-09-20|1123.30
#2007-09-21|1120.33
#2007-09-24|1145.50
#2007-09-25|1140.24
#2007-09-26|1137.50
#2007-09-27|1167.40
#2007-09-28|1195.37
#2007-10-01|1205.93
#2007-10-02|1222.91
#2007-10-03|1230.54
#2007-10-04|1228.51
#2007-10-05|1233.50
#2007-10-08|1227.99
#2007-10-09|1235.30
#2007-10-10|1251.23
#2007-10-11|1250.02
#2007-10-12|1234.76
#2007-10-15|1260.68
#2007-10-16|1267.81
#2007-10-17|1241.03
#2007-10-18|1236.68
#2007-10-19|1215.87
#2007-10-22|1182.85
#2007-10-23|1206.88
#2007-10-24|1207.45
#2007-10-25|1220.50
#2007-10-26|1232.46
#2007-10-29|1251.84
#2007-10-30|1253.41
#2007-10-31|1258.59
#2007-11-01|1249.22
#2007-11-02|1235.15
#2007-11-05|1223.11
#2007-11-06|1244.09
#2007-11-07|1252.45
#2007-11-08|1231.32
#2007-11-09|1227.43
#2007-11-12|1201.72
#2007-11-13|1194.17
#2007-11-14|1222.44
#2007-11-15|1234.05
#2007-11-16|1222.03
#2007-11-19|1209.40
#2007-11-20|1196.32
#2007-11-21|1159.06
#2007-11-22| .
#2007-11-23|1159.29
#2007-11-26|1182.56
#2007-11-27|1167.93
#2007-11-28|1162.46
#2007-11-29|1176.71
#2007-11-30|1205.03
#2007-12-03|1232.75
#2007-12-04|1242.65
#2007-12-05|1254.49
#2007-12-06|1268.11
#2007-12-07|1273.77
#2007-12-10|1281.11
#2007-12-11|1287.24
#2007-12-12|1276.79
#2007-12-13|1246.00
#2007-12-14|1235.47
#2007-12-17|1210.45
#2007-12-18|1199.25
#2007-12-19|1205.43
#2007-12-20|1214.57
#2007-12-21|1232.75
#2007-12-24|1260.85
#2007-12-25| .
#2007-12-26|1258.51
#2007-12-27|1249.69
#2007-12-28|1254.18
#2007-12-31|1264.20
#2008-01-01| .
#2008-01-02|1262.45
#2008-01-03|1270.70
#2008-01-04|1277.92
#2008-01-07|1271.45
#2008-01-08|1269.47
#2008-01-09|1279.28
#2008-01-10|1246.35
#2008-01-11|1242.97
#2008-01-14|1244.99
#2008-01-15|1233.95
#2008-01-16|1199.43
#2008-01-17|1209.52
#2008-01-18|1201.73
#2008-01-21| .
#2008-01-22|1073.80
#2008-01-23|1120.09
#2008-01-24|1106.98
#2008-01-25|1153.77
#2008-01-28|1132.32
#2008-01-29|1138.56
#2008-01-30|1126.83
#2008-01-31|1131.23
#2008-02-01|1147.14
#2008-02-04|1159.79
#2008-02-05|1159.18
#2008-02-06|1145.34
#2008-02-07|1139.11
#2008-02-08|1133.46
#2008-02-11|1083.83
#2008-02-12|1081.06
#2008-02-13|1080.78
#2008-02-14|1113.19
#2008-02-15|1109.40
#2008-02-18| .
#2008-02-19|1104.48
#2008-02-20|1093.06
#2008-02-21|1094.33
#2008-02-22|1078.55
#2008-02-25|1092.06
#2008-02-26|1101.01
#2008-02-27|1108.35
#2008-02-28|1107.02
#2008-02-29|1094.47
#2008-03-03|1055.47
#2008-03-04|1042.17
#2008-03-05|1029.89
#2008-03-06|1034.81
#2008-03-07| 998.06
#2008-03-10| 947.09
#2008-03-11| 957.48
#2008-03-12| 966.11
#2008-03-13| 921.92
#2008-03-14| 921.20
#2008-03-17| 874.95
#2008-03-18| 885.52
#2008-03-19| 900.50
#2008-03-20| 891.43
#2008-03-21| .
#2008-03-24| 901.71
#2008-03-25| 947.92
#2008-03-26| 944.75
#2008-03-27| 945.02
#2008-03-28| 957.55
#2008-03-31| 953.38
#2008-04-01| 961.61
#2008-04-02| 986.73
#2008-04-03| 980.67
#2008-04-04| 976.00
#2008-04-07| 976.79
#2008-04-08| 958.63
#2008-04-09| 957.81
#2008-04-10| 966.04
#2008-04-11| 976.93
#2008-04-14| 963.96
#2008-04-15| 966.51
#2008-04-16| 967.61
#2008-04-17| 970.11
#2008-04-18| 964.58
#2008-04-21| 964.59
#2008-04-22| 957.06
#2008-04-23| 969.20
#2008-04-24| 975.20
#2008-04-25| 980.57
#2008-04-28| 990.68
#2008-04-29| 997.68
#2008-04-30|1004.66
#2008-05-01|1004.89
#2008-05-02|1021.03
#2008-05-05|1028.94
#2008-05-06|1019.31
#2008-05-07|1009.43
#2008-05-08| 976.20
#2008-05-09| 973.54
#2008-05-12| 972.20
#2008-05-13| 970.94
#2008-05-14| 968.29
#2008-05-15| 973.67
#2008-05-16| 991.25
#2008-05-19| 989.86
#2008-05-20| 975.65
#2008-05-21| 980.27
#2008-05-22| 972.18
#2008-05-23| 967.44
#2008-05-26| .
#2008-05-27| 961.01
#2008-05-28| 963.55
#2008-05-29| 962.69
#2008-05-30| 971.92
#2008-06-02| 968.21
#2008-06-03| 958.61
#2008-06-04| 954.19
#2008-06-05| 957.61
#2008-06-06| 990.85
#2008-06-09| 960.31
#2008-06-10| 944.98
#2008-06-11| 943.94
#2008-06-12| 939.24
#2008-06-13| 934.61
#2008-06-16| 954.25
#2008-06-17| 957.51
#2008-06-18| 950.46
#2008-06-19| 936.04
#2008-06-20| 935.80
#2008-06-23| 912.53
#2008-06-24| 899.79
#2008-06-25| 903.22
#2008-06-26| 907.31
#2008-06-27| 885.41
#2008-06-30| 875.66
#2008-07-01| 867.25
#2008-07-02| 872.15
#2008-07-03| 851.34
#2008-07-04| .
#2008-07-07| 855.35
#2008-07-08| 847.11
#2008-07-09| 877.07
#2008-07-10| 886.22
#2008-07-11| 885.49
#2008-07-14| 879.54
#2008-07-15| 851.62
#2008-07-16| 844.22
#2008-07-17| 855.79
#2008-07-18| 865.15
#2008-07-21| 886.63
#2008-07-22| 897.61
#2008-07-23| 923.58
#2008-07-24| 925.28
#2008-07-25| 912.49
#2008-07-28| 918.50
#2008-07-29| 900.51
#2008-07-30| 917.85
#2008-07-31| 923.46
#2008-08-01| 923.04
#2008-08-04| 906.32
#2008-08-05| 921.26
#2008-08-06| 928.70
#2008-08-07| 924.51
#2008-08-08| 921.44
#2008-08-11| 935.32
#2008-08-12| 918.22
#2008-08-13| 909.73
#2008-08-14| 901.76
#2008-08-15| 902.32
#2008-08-18| 891.72
#2008-08-19| 886.29
#2008-08-20| 893.00
#2008-08-21| 886.70
#2008-08-22| 879.79
#2008-08-25| 873.11
#2008-08-26| 867.30
#2008-08-27| 873.09
#2008-08-28| 870.40
#2008-08-29| 887.75
#2008-09-01| .
#2008-09-02| 869.43
#2008-09-03| 857.80
#2008-09-04| 864.52
#2008-09-05| 850.62
#2008-09-08| 877.08
#2008-09-09| 857.58
#2008-09-10| 848.63
#2008-09-11| 828.16
#2008-09-12| 820.06
#2008-09-15| 803.30
#2008-09-16| 768.72
#2008-09-17| 778.76
#2008-09-18| 751.91
#2008-09-19| 804.54
#2008-09-22| 816.64
#2008-09-23| 804.56
#2008-09-24| 799.45
#2008-09-25| 791.54
#2008-09-26| 781.75
#2008-09-29| 757.98
#2008-09-30| 753.63
#2008-10-01| 759.91
#2008-10-02| 754.81
#2008-10-03| 740.57
#2008-10-06| 696.25
#2008-10-07| 693.22
#2008-10-08| 654.10
#2008-10-09| 652.16
#2008-10-10| 616.39
#2008-10-13| 672.28
#2008-10-14| 710.74
#2008-10-15| 688.67
#2008-10-16| 645.82
#2008-10-17| 620.80
#2008-10-20| 636.58
#2008-10-21| 640.53
#2008-10-22| 609.17
#2008-10-23| 567.96
#2008-10-24| 531.54
#2008-10-27| 521.98
#2008-10-28| 530.93
#2008-10-29| 527.37
#2008-10-30| 577.73
#2008-10-31| 584.71
#2008-11-03| 610.32
#2008-11-04| 624.41
#2008-11-05| 630.52
#2008-11-06| 590.46
#2008-11-07| 604.53
#2008-11-10| 629.67
#2008-11-11| 607.95
#2008-11-12| 592.28
#2008-11-13| 588.27
#2008-11-14| 584.95
#2008-11-17| 583.93
#2008-11-18| 570.99
#2008-11-19| 569.52
#2008-11-20| 540.74
#2008-11-21| 550.72
#2008-11-24| 552.92
#2008-11-25| 568.09
#2008-11-26| 588.61
#2008-11-27| .
#2008-11-28| 596.76
#2008-12-01| 584.88
#2008-12-02| 569.35
#2008-12-03| 579.39
#2008-12-04| 580.88
#2008-12-05| 587.78
#2008-12-08| 618.95
#2008-12-09| 623.38
#2008-12-10| 653.50
#2008-12-11| 660.30
#2008-12-12| 640.40
#2008-12-15| 658.49
#2008-12-16| 663.87
#2008-12-17| 677.52
#2008-12-18| 701.07
#2008-12-19| 688.90
#2008-12-22| 672.56
#2008-12-23| 658.42
#2008-12-24| 659.74
#2008-12-25| .
#2008-12-26| 658.45
#2008-12-29| 670.74
#2008-12-30| 677.21
#2008-12-31| 680.14
#2009-01-01| .
#2009-01-02| 680.53
#2009-01-05| 697.50
#2009-01-06| 697.47
#2009-01-07| 689.34
#2009-01-08| 669.03
#2009-01-09| 663.89
#2009-01-12| 652.10
#2009-01-13| 647.00
#2009-01-14| 652.63
#2009-01-15| 617.82
#2009-01-16| 631.36
#2009-01-19| .
#2009-01-20| 628.25
#2009-01-21| 613.08
#2009-01-22| 622.62
#2009-01-23| 612.75
#2009-01-26| 613.17
#2009-01-27| 618.57
#2009-01-28| 634.87
#2009-01-29| 638.09
#2009-01-30| 641.42
#2009-02-02| 624.08
#2009-02-03| 621.45
#2009-02-04| 627.42
#2009-02-05| 625.47
#2009-02-06| 639.20
#2009-02-09| 642.57
#2009-02-10| 642.60
#2009-02-11| 634.13
#2009-02-12| 636.05
#2009-02-13| 648.08
#2009-02-16| .
#2009-02-17| 602.11
#2009-02-18| 600.03
#2009-02-19| 603.35
#2009-02-20| 584.44
#2009-02-23| 602.24
#2009-02-24| 592.30
#2009-02-25| 599.82
#2009-02-26| 595.44
#2009-02-27| 591.71
#2009-03-02| 567.22
#2009-03-03| 567.15
#2009-03-04| 575.06
#2009-03-05| 572.61
#2009-03-06| 566.80
#2009-03-09| 564.20
#2009-03-10| 577.34
#2009-03-11| 594.03
#2009-03-12| 589.12
#2009-03-13| 601.62
#2009-03-16| 612.90
#2009-03-17| 619.10
#2009-03-18| 616.79
#2009-03-19| 627.27
#2009-03-20| 623.55
#2009-03-23| 642.30
#2009-03-24| 644.54
#2009-03-25| 644.95
#2009-03-26| 653.07
#2009-03-27| 649.34
#2009-03-30| 625.44
#2009-03-31| 633.90
#2009-04-01| 641.53
#2009-04-02| 672.00
#2009-04-03| 677.31
#2009-04-06| 686.29
#2009-04-07| 676.69
#2009-04-08| 668.83
#2009-04-09| 685.93
#2009-04-10| .
#2009-04-13| 690.65
#2009-04-14| 696.66
#2009-04-15| 691.27
#2009-04-16| 691.10
#2009-04-17| 692.68
#2009-04-20| 701.82
#2009-04-21| 696.73
#2009-04-22| 694.57
#2009-04-23| 702.91
#2009-04-24| 711.06
#2009-04-27| 693.93
#2009-04-28| 682.46
#2009-04-29| 704.70
#2009-04-30| 730.89
#2009-05-01| 729.31
#2009-05-04| 755.63
#2009-05-05| 758.80
#2009-05-06| 756.06
#2009-05-07| 761.08
#2009-05-08| 764.63
#2009-05-11| 764.53
#2009-05-12| 766.06
#2009-05-13| 759.59
#2009-05-14| 741.93
#2009-05-15| 756.66
#2009-05-18| 791.51
#2009-05-19| 808.96
#2009-05-20| 820.19
#2009-05-21| 817.83
#2009-05-22| 827.64
#2009-05-25| .
#2009-05-26| 804.84
#2009-05-27| 815.78
#2009-05-28| 817.31
#2009-05-29| 831.34
#2009-06-01| 853.86
#2009-06-02| 836.93
#2009-06-03| 840.50
#2009-06-04| 846.92
#2009-06-05| 865.78
#2009-06-08| 849.12
#2009-06-09| 853.09
#2009-06-10| 877.64
#2009-06-11| 868.15
#2009-06-12| 862.20
#2009-06-15| 850.20
#2009-06-16| 850.02
#2009-06-17| 835.41
#2009-06-18| 823.85
#2009-06-19| 828.34
#2009-06-22| 816.00
#2009-06-23| 805.69
#2009-06-24| 825.20
#2009-06-25| 835.99
#2009-06-26| 844.19
#2009-06-29| 847.33
#2009-06-30| 839.32
#2009-07-01| 847.32
#2009-07-02| 849.14
#2009-07-03| .
#2009-07-06| 827.91
#2009-07-07| 825.83
#2009-07-08| 809.82
#2009-07-09| 815.52
#2009-07-10| 814.59
#2009-07-13| 791.21
#2009-07-14| 813.32
#2009-07-15| 838.53
#2009-07-16| 839.57
#2009-07-17| 852.58
#2009-07-20| 870.74
#2009-07-21| 869.47
#2009-07-22| 869.06
#2009-07-23| 884.26
#2009-07-24| 885.11
#2009-07-27| 897.91
#2009-07-28| 908.71
#2009-07-29| 902.23
#2009-07-30| 913.18
#2009-07-31| 928.28
#2009-08-03| 938.45
#2009-08-04| 928.32
#2009-08-05| 925.83
#2009-08-06| 928.57
#2009-08-07| 916.35
#2009-08-10| 919.46
#2009-08-11| 915.31
#2009-08-12| 894.15
#2009-08-13| 899.92
#2009-08-14| 897.99
#2009-08-17| 869.09
#2009-08-18| 876.24
#2009-08-19| 860.34
#2009-08-20| 877.05
#2009-08-21| 881.75
#2009-08-24| 895.83
#2009-08-25| 889.46
#2009-08-26| 893.21
#2009-08-27| 886.09
#2009-08-28| 893.17
#2009-08-31| 886.14
#2009-09-01| 886.60
#2009-09-02| 877.99
#2009-09-03| 884.32
#2009-09-04| 892.11
#2009-09-07| .
#2009-09-08| 902.67
#2009-09-09| 900.52
#2009-09-10| 907.77
#2009-09-11| 913.77
#2009-09-14| 909.39
#2009-09-15| 916.65
#2009-09-16| 932.31
#2009-09-17| 939.81
#2009-09-18| 938.49
#2009-09-21| 939.14
#2009-09-22| 941.30
#2009-09-23| 942.83
#2009-09-24| 940.03
#2009-09-25| 937.94
#2009-09-28| 929.53
#2009-09-29| 939.26
#2009-09-30| 943.84
#2009-10-01| 943.64
#2009-10-02| 940.14
#2009-10-05| 940.35
#2009-10-06| 949.02
#2009-10-07| 954.01
#2009-10-08| 961.96
#2009-10-09| 956.31
#2009-10-12| 957.72
#2009-10-13| 958.95
#2009-10-14| 970.52
#2009-10-15| 976.61
#2009-10-16| 986.99
#2009-10-19| 987.06
#2009-10-20| 990.58
#2009-10-21| 987.09
#2009-10-22| 972.80
#2009-10-23| 976.84
#2009-10-26| 974.93
#2009-10-27| 957.59
#2009-10-28| 944.65
#2009-10-29| 932.36
#2009-10-30| 929.08
#2009-11-02| 922.20
#2009-11-03| 910.74
#2009-11-04| 925.70
#2009-11-05| 929.51
#2009-11-06| 940.10
#2009-11-09| 956.16
#2009-11-10| 953.36
#2009-11-11| 960.55
#2009-11-12| 954.67
#2009-11-13| 953.36
#2009-11-16| 962.96
#2009-11-17| 963.92
#2009-11-18| 965.84
#2009-11-19| 956.54
#2009-11-20| 954.15
#2009-11-23| 956.39
#2009-11-24| 953.60
#2009-11-25| 957.25
#2009-11-26| .
#2009-11-27| 927.31
#2009-11-30| 934.64
#2009-12-01| 948.03
#2009-12-02| 950.89
#2009-12-03| 957.93
#2009-12-04| 958.20
#2009-12-07| 950.16
#2009-12-08| 945.34
#2009-12-09| 942.12
#2009-12-10| 941.66
#2009-12-11| 942.18
#2009-12-14| 946.45
#2009-12-15| 939.21
#2009-12-16| 933.68
#2009-12-17| 925.51
#2009-12-18| 922.33
#2009-12-21| 914.33
#2009-12-22| 921.68
#2009-12-23| 930.78
#2009-12-24| 938.40
#2009-12-25| .
#2009-12-28| 952.20
#2009-12-29| 951.23
#2009-12-30| 953.75
#2009-12-31| 962.46
#2010-01-01| .
#2010-01-04| 971.96
#2010-01-05| 981.28
#2010-01-06| 991.66
#2010-01-07| 990.30
#2010-01-08| 990.38
#2010-01-11|1005.12
#2010-01-12|1004.06
#2010-01-13|1002.88
#2010-01-14|1008.70
#2010-01-15|1006.83
#2010-01-18| .
#2010-01-19|1021.91
#2010-01-20|1022.32
#2010-01-21|1006.69
#2010-01-22| 999.40
#2010-01-25| 982.42
#2010-01-26| 970.15
#2010-01-27| 965.63
#2010-01-28| 971.69
#2010-01-29| 961.48
#2010-02-01| 965.36
#2010-02-02| 963.94
#2010-02-03| 971.37
#2010-02-04| 971.83
#2010-02-05| 946.95
#2010-02-08| 938.08
#2010-02-09| 944.49
#2010-02-10| 948.97
#2010-02-11| 961.89
#2010-02-12| 972.11
#2010-02-15| .
#2010-02-16| 970.31
#2010-02-17| 980.00
#2010-02-18| 968.05
#2010-02-19| 948.13
#2010-02-22| 958.01
#2010-02-23| 957.60
#2010-02-24| 952.30
#2010-02-25| 942.15
#2010-02-26| 946.60
#2010-03-01| 954.80
#2010-03-02| 958.60
#2010-03-03| 969.18
#2010-03-04| 966.05
#2010-03-05| 974.11
#2010-03-08| 989.23
#2010-03-09| 989.97
#2010-03-10| 995.64
#2010-03-11| 993.62
#2010-03-12| 997.92
#2010-03-15| 986.93
#2010-03-16| 990.74
#2010-03-17|1004.81
#2010-03-18|1000.81
#2010-03-19|1005.85
#2010-03-22| 991.94
#2010-03-23| 993.92
#2010-03-24| 990.56
#2010-03-25| 997.70
#2010-03-26|1000.96
#2010-03-29|1004.97
#2010-03-30|1005.74
#2010-03-31|1001.58
#2010-04-01|1009.16
#2010-04-02| .
#2010-04-05|1015.31
#2010-04-06|1028.86
#2010-04-07|1030.61
#2010-04-08|1025.41
#2010-04-09|1028.44
#2010-04-12|1029.62
#2010-04-13|1020.35
#2010-04-14|1031.29
#2010-04-15|1032.31
#2010-04-16|1027.64
#2010-04-19|1005.55
#2010-04-20|1017.50
#2010-04-21|1027.71
#2010-04-22|1019.36
#2010-04-23|1023.85
#2010-04-26|1034.11
#2010-04-27|1031.22
#2010-04-28|1008.20
#2010-04-29|1010.70
#2010-04-30|1019.87
#2010-05-03|1005.34
#2010-05-04| 997.66
#2010-05-05| 985.72
#2010-05-06| 964.70
#2010-05-07| 942.59
#2010-05-10| 984.82
#2010-05-11| 970.19
#2010-05-12| 973.43
#2010-05-13| 992.50
#2010-05-14| 982.74
#2010-05-17| 954.91
#2010-05-18| 961.42
#2010-05-19| 943.88
#2010-05-20| 937.05
#2010-05-21| 925.60
#2010-05-24| 922.38
#2010-05-25| 878.20
#2010-05-26| 894.57
#2010-05-27| 918.69
#2010-05-28| 940.34
#2010-05-31| .
#2010-06-01| 930.05
#2010-06-02| 926.95
#2010-06-03| 949.77
#2010-06-04| 944.97
#2010-06-07| 915.47
#2010-06-08| 921.06
#2010-06-09| 921.14
#2010-06-10| 925.90
#2010-06-11| 938.14
#2010-06-14| 952.90
#2010-06-15| 946.18
#2010-06-16| 948.83
#2010-06-17| 952.24
#2010-06-18| 966.80
#2010-06-21| 991.38
#2010-06-22| 977.59
#2010-06-23| 980.58
#2010-06-24| 973.68
#2010-06-25| 963.16
#2010-06-28| 974.58
#2010-06-29| 955.13
#2010-06-30| 957.11
#2010-07-01| 952.23
#2010-07-02| 948.85
#2010-07-05| .
#2010-07-06| 956.51
#2010-07-07| 948.19
#2010-07-08| 955.94
#2010-07-09| 969.69
#2010-07-12| 966.54
#2010-07-13| 968.30
#2010-07-14| 975.40
#2010-07-15| 969.86
#2010-07-16| 965.66
#2010-07-19| 956.26
#2010-07-20| 967.91
#2010-07-21| 970.42
#2010-07-22| 970.60
#2010-07-23| 981.70
#2010-07-26| 981.38
#2010-07-27| 985.81
#2010-07-28| 987.73
#2010-07-29| 987.53
#2010-07-30| 985.97
#2010-08-02| 990.15
#2010-08-03| 990.25
#2010-08-04| 989.43
#2010-08-05| 987.46
#2010-08-06| 994.19
#2010-08-09| 998.69
#2010-08-10| 989.05
#2010-08-11| 976.08
#2010-08-12| 968.98
#2010-08-13| 977.63
#2010-08-16| 975.46
#2010-08-17| 979.53
#2010-08-18| 982.69
#2010-08-19| 991.45
#2010-08-20| 985.24
#2010-08-23| 987.84
#2010-08-24| 974.33
#2010-08-25| 972.17
#2010-08-26| 973.13
#2010-08-27| 964.74
#2010-08-30| 974.84
#2010-08-31| 965.63
#2010-09-01| 976.72
#2010-09-02| 981.71
#2010-09-03| 982.04
#2010-09-06| .
#2010-09-07| 980.86
#2010-09-08| 982.86
#2010-09-09| 985.87
#2010-09-10| 994.43
#2010-09-13|1005.89
#2010-09-14|1008.32
#2010-09-15|1013.87
#2010-09-16|1012.71
#2010-09-17|1018.19
#2010-09-20|1017.81
#2010-09-21|1014.37
#2010-09-22|1014.52
#2010-09-23|1011.07
#2010-09-24|1017.85
#2010-09-27|1023.93
#2010-09-28|1021.38
#2010-09-29|1023.10
#2010-09-30|1017.53
#2010-10-01|1035.68
#2010-10-04|1050.25
#2010-10-05|1058.68
#2010-10-06|1066.85
#2010-10-07|1065.16
#2010-10-08|1053.78
#2010-10-11|1059.88
#2010-10-12|1045.20
#2010-10-13|1056.89
#2010-10-14|1060.48
#2010-10-15|1062.92
#2010-10-18|1048.93
#2010-10-19|1044.01
#2010-10-20|1036.63
#2010-10-21|1043.23
#2010-10-22|1038.98
#2010-10-25|1044.15
#2010-10-26|1042.65
#2010-10-27|1032.52
#2010-10-28|1028.30
#2010-10-29|1022.69
#2010-11-01|1032.15
#2010-11-02|1033.58
#2010-11-03|1036.88
#2010-11-04|1042.28
#2010-11-05|1045.59
#2010-11-08|1044.18
#2010-11-09|1046.57
#2010-11-10|1046.07
#2010-11-11|1034.53
#2010-11-12|1017.49
#2010-11-15|1010.73
#2010-11-16|1006.87
#2010-11-17|1001.23
#2010-11-18|1004.63
#2010-11-19|1004.53
#2010-11-22|1009.72
#2010-11-23| 989.27
#2010-11-24| 987.61
#2010-11-25| .
#2010-11-26| 961.01
#2010-11-29| 963.84
#2010-11-30| 958.23
#2010-12-01| 976.00
#2010-12-02| 988.24
#2010-12-03| 983.34
#2010-12-06| 981.17
#2010-12-07| 983.80
#2010-12-08| 979.73
#2010-12-09| 975.37
#2010-12-10| 968.94
#2010-12-13| 983.16
#2010-12-14| 988.47
#2010-12-15| 976.21
#2010-12-16| 969.29
#2010-12-17| 971.24
#2010-12-20| 965.72
#2010-12-21| 974.33
#2010-12-22| 978.65
#2010-12-23| 980.46
#2010-12-24| .
#2010-12-27| 978.32
#2010-12-28| 977.97
#2010-12-29| 982.23
#2010-12-30| 989.43
#2010-12-31| 994.60
#2011-01-03|1004.30
#2011-01-04|1004.55
#2011-01-05| 994.39
#2011-01-06| 990.25
#2011-01-07| 979.14
#2011-01-10| 965.85
#2011-01-11| 966.15
#2011-01-12| 970.54
#2011-01-13| 967.22
#2011-01-14| 962.68
#2011-01-17| .
#2011-01-18| 957.85
#2011-01-19| 963.08
#2011-01-20| 958.46
#2011-01-21| 951.92
#2011-01-24| 948.06
#2011-01-25| 946.56
#2011-01-26| 947.45
#2011-01-27| 946.09
#2011-01-28| 935.49
#2011-01-31| 923.37
#2011-02-01| 920.97
#2011-02-02| 927.18
#2011-02-03| 932.14
#2011-02-04| 927.92
#2011-02-07| 931.47
#2011-02-08| 927.73
#2011-02-09| 913.31
#2011-02-10| 898.25
#2011-02-11| 894.07
#2011-02-14| 912.85
#2011-02-15| 917.50
#2011-02-16| 922.94
#2011-02-17| 925.95
#2011-02-18| 925.98
#2011-02-21| .
#2011-02-22| 912.28
#2011-02-23| 917.20
#2011-02-24| 902.04
#2011-02-25| 899.83
#2011-02-28| 895.33
#2011-03-01| 904.47
#2011-03-02| 902.35
#2011-03-03| 903.23
#2011-03-04| 913.55
#2011-03-07| 911.15
#2011-03-08| 911.17
#2011-03-09| 915.74
#2011-03-10| 907.04
#2011-03-11| 897.59
#2011-03-14| 893.78
#2011-03-15| 874.42
#2011-03-16| 885.80
#2011-03-17| 883.09
#2011-03-18| 889.66
#2011-03-21| 896.83
#2011-03-22| 902.19
#2011-03-23| 907.14
#2011-03-24| 910.12
#2011-03-25| 916.19
#2011-03-28| 911.40
#2011-03-29| 912.69
#2011-03-30| 923.44
#2011-03-31| 937.45
#2011-04-01| 941.91
#2011-04-04| 949.16
#2011-04-05| 946.40
#2011-04-06| 947.51
#2011-04-07| 946.46
#2011-04-08| 944.73
#2011-04-11| 937.25
#2011-04-12| 934.30
#2011-04-13| 940.84
#2011-04-14| 936.80
#2011-04-15| 935.68
#2011-04-18| 929.97
#2011-04-19| 925.60
#2011-04-20| 938.31
#2011-04-21| 935.65
#2011-04-22| .
#2011-04-25| 937.44
#2011-04-26| 937.65
#2011-04-27| 939.80
#2011-04-28| 936.98
#2011-04-29| 938.46
#2011-05-02| 947.77
#2011-05-03| 947.46
#2011-05-04| 952.91
#2011-05-05| 943.71
#2011-05-06| 959.61
#2011-05-09| 958.33
#2011-05-10| 955.30
#2011-05-11| 956.16
#2011-05-12| 936.50
#2011-05-13| 942.74
#2011-05-16| 930.79
#2011-05-17| 931.23
#2011-05-18| 936.62
#2011-05-19| 937.02
#2011-05-20| 946.30
#2011-05-23| 933.63
#2011-05-24| 942.16
#2011-05-25| 927.64
#2011-05-26| 937.14
#2011-05-27| 949.48
#2011-05-30| .
#2011-05-31| 978.70
#2011-06-01| 973.36
#2011-06-02| 959.22
#2011-06-03| 962.40
#2011-06-06| 958.22
#2011-06-07| 955.96
#2011-06-08| 951.25
#2011-06-09| 945.44
#2011-06-10| 943.82
#2011-06-13| 931.82
#2011-06-14| 932.91
#2011-06-15| 936.94
#2011-06-16| 927.78
#2011-06-17| 933.18
#2011-06-20| 927.83
#2011-06-21| 929.42
#2011-06-22| 928.98
#2011-06-23| 929.60
#2011-06-24| 937.51
#2011-06-27| 937.41
#2011-06-28| 940.13
#2011-06-29| 949.42
#2011-06-30| 956.40
#2011-07-01| 956.66
#2011-07-04| .
#2011-07-05| 967.90
#2011-07-06| 967.61
#2011-07-07| 969.29
#2011-07-08| 970.94
#2011-07-11| 965.50
#2011-07-12| 948.53
#2011-07-13| 956.31
#2011-07-14| 957.03
#2011-07-15| 957.82
#2011-07-18| 947.32
#2011-07-19| 946.89
#2011-07-20| 944.61
#2011-07-21| 943.14
#2011-07-22| 947.04
#2011-07-25| 942.92
#2011-07-26| 944.32
#2011-07-27| 938.47
#2011-07-28| 930.36
#2011-07-29| 923.59
#2011-08-01| 935.86
#2011-08-02| 926.96
#2011-08-03| 911.81
#2011-08-04| 906.74
#2011-08-05| 871.11
#2011-08-08| 846.05
#2011-08-09| 813.47
#2011-08-10| 826.16
#2011-08-11| 822.94
#2011-08-12| 826.13
#2011-08-15| 834.49
#2011-08-16| 831.38
#2011-08-17| 830.81
#2011-08-18| 817.12
#2011-08-19| 802.80
#2011-08-22| 811.56
#2011-08-23| 815.25
#2011-08-24| 802.20
#2011-08-25| 799.56
#2011-08-26| 793.76
#2011-08-29| 806.01
#2011-08-30| 806.70
#2011-08-31| 810.28
#2011-09-01| 812.07
#2011-09-02| 816.91
#2011-09-05| .
#2011-09-06| 794.27
#2011-09-07| 807.45
#2011-09-08| 816.12
#2011-09-09| 804.23
#2011-09-12| 782.31
#2011-09-13| 782.59
#2011-09-14| 765.56
#2011-09-15| 762.52
#2011-09-16| 773.39
#2011-09-19| 760.88
#2011-09-20| 757.35
#2011-09-21| 758.76
#2011-09-22| 720.64
#2011-09-23| 713.21
#2011-09-26| 696.92
#2011-09-27| 722.61
#2011-09-28| 726.53
#2011-09-29| 730.52
#2011-09-30| 725.84
#2011-10-03| 705.28
#2011-10-04| 696.23
#2011-10-05| 700.47
#2011-10-06| 715.70
#2011-10-07| 729.78
#2011-10-10| 737.59
#2011-10-11| 743.58
#2011-10-12| 750.36
#2011-10-13| 749.93
#2011-10-14| 751.44
#2011-10-17| 771.11
#2011-10-18| 754.44
#2011-10-19| 779.32
#2011-10-20| 767.29
#2011-10-21| 762.67
#2011-10-24| 776.54
#2011-10-25| 789.62
#2011-10-26| 798.23
#2011-10-27| 812.12
#2011-10-28| 826.90
#2011-10-31| 825.63
#2011-11-01| 807.15
#2011-11-02| 807.79
#2011-11-03| 801.79
#2011-11-04| 813.19
#2011-11-07| 813.83
#2011-11-08| 819.87
#2011-11-09| 821.19
#2011-11-10| 799.06
#2011-11-11| 803.80
#2011-11-14| 816.24
#2011-11-15| 808.45
#2011-11-16| 797.75
#2011-11-17| 792.94
#2011-11-18| 778.50
#2011-11-21| 771.30
#2011-11-22| 772.85
#2011-11-23| 756.69
#2011-11-24| .
#2011-11-25| 764.84
#2011-11-28| 780.41
#2011-11-29| 786.62
#2011-11-30| 787.55
#2011-12-01| 797.58
#2011-12-02| 805.28
#2011-12-05| 805.19
#2011-12-06| 800.78
#2011-12-07| 803.61
#2011-12-08| 800.66
#2011-12-09| 786.62
#2011-12-12| 780.17
#2011-12-13| 774.45
#2011-12-14| 769.31
#2011-12-15| 771.32
#2011-12-16| 781.68
#2011-12-19| 775.09
#2011-12-20| 770.62
#2011-12-21| 789.58
#2011-12-22| 790.04
#2011-12-23| 795.68
#2011-12-26| .
#2011-12-27| 787.21
#2011-12-28| 788.83
#2011-12-29| 784.12
#2011-12-30| 789.76
#2012-01-02| .
#2012-01-03| 797.63
#2012-01-04| 803.93
#2012-01-05| 811.12
#2012-01-06| 805.70
#2012-01-09| 815.15
#2012-01-10| 822.67
#2012-01-11| 818.79
#2012-01-12| 823.10
#2012-01-13| 826.11
#2012-01-16| .
#2012-01-17| 827.06
#2012-01-18| 826.55
#2012-01-19| 835.61
#2012-01-20| 837.85
#2012-01-23| 838.39
#2012-01-24| 840.75
#2012-01-25| 847.07
#2012-01-26| 854.17
#2012-01-27| 857.37
#2012-01-30| 843.02
#2012-01-31| 858.73
#2012-02-01| 862.99
#2012-02-02| 868.79
#2012-02-03| 869.36
#2012-02-06| 871.33
#2012-02-07| 870.40
#2012-02-08| 883.42
#2012-02-09| 880.74
#2012-02-10| 868.85
#2012-02-13| 874.85
#2012-02-14| 866.78
#2012-02-15| 874.78
#2012-02-16| 866.19
#2012-02-17| 878.57
#2012-02-20| .
#2012-02-21| 876.92
#2012-02-22| 870.10
#2012-02-23| 870.51
#2012-02-24| 879.44
#2012-02-27| 860.24
#2012-02-28| 870.06
#2012-02-29| 889.10
#2012-03-01| 883.22
#2012-03-02| 885.28
#2012-03-05| 880.13
#2012-03-06| 867.94
#2012-03-07| 860.63
#2012-03-08| 864.50
#2012-03-09| 877.29
#2012-03-12| 872.32
#2012-03-13| 872.41
#2012-03-14| 877.21
#2012-03-15| 871.03
#2012-03-16| 869.28
#2012-03-19| 870.34
#2012-03-20| 866.81
#2012-03-21| 865.27
#2012-03-22| 859.64
#2012-03-23| 858.02
#2012-03-26| 847.07
#2012-03-27| 858.69
#2012-03-28| 850.52
#2012-03-29| 844.98
#2012-03-30| 857.57
#2012-04-02| 864.45
#2012-04-03| 868.20
#2012-04-04| 858.37
#2012-04-05| 858.63
#2012-04-06| .
#2012-04-09| 854.41
#2012-04-10| 850.89
#2012-04-11| 848.75
#2012-04-12| 854.00
#2012-04-13| 859.28
#2012-04-16| 852.88
#2012-04-17| 856.53
#2012-04-18| 861.14
#2012-04-19| 859.06
#2012-04-20| 854.12
#2012-04-23| 843.31
#2012-04-24| 842.64
#2012-04-25| 838.00
#2012-04-26| 836.57
#2012-04-27| 834.40
#2012-04-30| 846.05
#2012-05-01| 850.51
#2012-05-02| 853.69
#2012-05-03| 851.17
#2012-05-04| 855.17
#2012-05-07| 850.47
#2012-05-08| 851.08
#2012-05-09| 844.16
#2012-05-10| 844.39
#2012-05-11| 838.46
#2012-05-14| 829.52
#2012-05-15| 827.90
#2012-05-16| 807.66
#2012-05-17| 821.44
#2012-05-18| 813.56
#2012-05-21| 815.73
#2012-05-22| 817.04
#2012-05-23| 810.25
#2012-05-24| 812.34
#2012-05-25| 808.27
#2012-05-28| .
#2012-05-29| 820.17
#2012-05-30| 814.38
#2012-05-31| 822.99
#2012-06-01| 813.75
#2012-06-04| 806.38
#2012-06-05| 814.15
#2012-06-06| 828.40
#2012-06-07| 834.17
#2012-06-08| 834.25
#2012-06-11| 841.38
#2012-06-12| 836.21
#2012-06-13| 836.23
#2012-06-14| 829.00
#2012-06-15| 835.85
#2012-06-18| 844.14
#2012-06-19| 847.70
#2012-06-20| 854.25
#2012-06-21| 850.62
#2012-06-22| 852.38
#2012-06-25| 856.34
#2012-06-26| 855.29
#2012-06-27| 860.98
#2012-06-28| 857.51
#2012-06-29| 876.28
#2012-07-02| 877.52
#2012-07-03| 888.81
#2012-07-04| .
#2012-07-05| 883.81
#2012-07-06| 879.86
#2012-07-09| 873.95
#2012-07-10| 878.51
#2012-07-11| 873.68
#2012-07-12| 860.09
#2012-07-13| 863.66
#2012-07-16| 869.97
#2012-07-17| 875.09
#2012-07-18| 877.46
#2012-07-19| 880.35
#2012-07-20| 882.50
#2012-07-23| 867.84
#2012-07-24| 869.73
#2012-07-25| 866.09
#2012-07-26| 867.50
#2012-07-27| 877.28
#2012-07-30| 880.47
#2012-07-31| 885.23
#2012-08-01| 891.89
#2012-08-02| 893.98
#2012-08-03| 887.63
#2012-08-06| 888.16
#2012-08-07| 877.16
#2012-08-08| 876.26
#2012-08-09| 884.56
#2012-08-10| 885.71
#2012-08-13| 885.23
#2012-08-14| 890.77
#2012-08-15| 890.01
#2012-08-16| 887.84
#2012-08-17| 881.17
#2012-08-20| 885.62
#2012-08-21| 888.33
#2012-08-22| 886.72
#2012-08-23| 892.79
#2012-08-24| 886.71
#2012-08-27| 886.79
#2012-08-28| 885.19
#2012-08-29| 885.33
#2012-08-30| 882.68
#2012-08-31| 883.81
#2012-09-03| .
#2012-09-04| 883.79
#2012-09-05| 878.41
#2012-09-06| 884.04
#2012-09-07| 891.36
#2012-09-10| 890.49
#2012-09-11| 888.45
#2012-09-12| 891.60
#2012-09-13| 903.76
#2012-09-14| 917.56
#2012-09-17| 919.81
#2012-09-18| 917.84
#2012-09-19| 924.72
#2012-09-20| 918.29
#2012-09-21| 929.93
#2012-09-24| 932.84
#2012-09-25| 937.94
#2012-09-26| 937.57
#2012-09-27| 944.93
#2012-09-28| 955.11
#2012-10-01| 955.55
#2012-10-02| 959.15
#2012-10-03| 963.87
#2012-10-04| 969.68
#2012-10-05| 967.81
#2012-10-08| 961.25
#2012-10-09| 955.00
#2012-10-10| 947.81
#2012-10-11| 952.83
#2012-10-12| 950.29
#2012-10-15| 949.59
#2012-10-16| 956.34
#2012-10-17| 962.30
#2012-10-18| 958.80
#2012-10-19| 949.33
#2012-10-22| 955.13
#2012-10-23| 956.37
#2012-10-24| 959.12
#2012-10-25| 965.37
#2012-10-26| 959.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.38
#2012-11-01| 977.04
#2012-11-02| 979.01
#2012-11-05| 974.67
#2012-11-06| 971.84
#2012-11-07| 975.94
#2012-11-08| 965.39
#2012-11-09| 957.70
#2012-11-12| 960.87
#2012-11-13| 961.16
#2012-11-14| 965.31
#2012-11-15| 966.36
#2012-11-16| 960.40
#2012-11-19| 964.12
#2012-11-20| 962.44
#2012-11-21| 959.90
#2012-11-22| .
#2012-11-23| 961.26
#2012-11-26| 962.02
#2012-11-27| 959.95
#2012-11-28| 960.16
#2012-11-29| 965.40
#2012-11-30| 975.64
#2012-12-03| 979.58
#2012-12-04| 981.96
#2012-12-05| 986.54
#2012-12-06| 991.44
#2012-12-07| 982.64
#2012-12-10| 985.34
#2012-12-11| 985.68
#2012-12-12| 988.98
#2012-12-13| 981.98
#2012-12-14| 984.15
#2012-12-17| 986.86
#2012-12-18| 986.45
#2012-12-19| 998.23
#2012-12-20| 998.11
#2012-12-21| 987.08
#2012-12-24| 985.61
#2012-12-25| 984.01
#2012-12-26| 987.08
#2012-12-27| 995.70
#2012-12-28|1007.17
#2012-12-31|1011.00
#2013-01-01|1012.79
#2013-01-02|1029.87
#2013-01-03|1030.08
#2013-01-04|1025.78
#2013-01-07|1022.01
#2013-01-08|1024.84
#2013-01-09|1031.06
#2013-01-10|1034.00
#2013-01-11|1031.61
#2013-01-14|1043.88
#2013-01-15|1037.17
#2013-01-16|1032.91
#2013-01-17|1037.30
#2013-01-18|1052.67
#2013-01-21|1047.78
#2013-01-22|1046.16
#2013-01-23|1040.22
#2013-01-24|1036.21
#2013-01-25|1046.90
#2013-01-28|1044.52
#2013-01-29|1041.99
#2013-01-30|1038.17
#2013-01-31|1040.43
#2013-02-01|1047.59
#2013-02-04|1050.47
#2013-02-05|1047.99
#2013-02-06|1043.12
#2013-02-07|1033.65
#2013-02-08|1027.90
#2013-02-11|1028.47
#2013-02-12|1026.52
#2013-02-13|1030.22
#2013-02-14|1022.24
#2013-02-15|1022.57
#2013-02-18|1025.84
#2013-02-19|1024.98
#2013-02-20|1029.53
#2013-02-21|1018.37
#2013-02-22|1021.37
#2013-02-25|1023.93
#2013-02-26|1018.74
#2013-02-27|1028.01
#2013-02-28|1028.67
#2013-03-01|1031.98
#2013-03-04|1017.76
#2013-03-05|1043.60
#2013-03-06|1052.51
#2013-03-07|1044.85
#2013-03-08|1048.58
#2013-03-11|1038.37
#2013-03-12|1031.34
#2013-03-13|1024.36
#2013-03-14|1036.81
#2013-03-15|1028.09
#2013-03-18|1019.58
#2013-03-19|1028.66
#2013-03-20|1025.25
#2013-03-21|1015.58
#2013-03-22|1023.21
#2013-03-25|1026.25
#2013-03-26|1028.95
#2013-03-27|1035.75
#2013-03-28|1039.30
#2013-03-29|1040.17
#2013-04-01|1043.53
#2013-04-02|1049.77
#2013-04-03|1053.54
#2013-04-04|1045.62
#2013-04-05|1028.46
#2013-04-08|1029.91
#2013-04-09|1031.49
#2013-04-10|1046.24
#2013-04-11|1048.20
#2013-04-12|1047.91
#2013-04-15|1038.86
#2013-04-16|1053.73
#2013-04-17|1062.90
#2013-04-18|1067.28
#2013-04-19|1064.83
#2013-04-22|1079.92
#2013-04-23|1070.57
#2013-04-24|1078.77
#2013-04-25|1083.28
#2013-04-26|1086.25
#2013-04-29|1099.45
#2013-04-30|1101.83
#2013-05-01|1100.96
#2013-05-02|1105.43
#2013-05-03|1108.40
#2013-05-06|1113.09
#2013-05-07|1116.15
#2013-05-08|1119.42
#2013-05-09|1112.70
#2013-05-10|1094.55
#2013-05-13|1088.18
#2013-05-14|1088.25
#2013-05-15|1098.23
#2013-05-16|1094.78
#2013-05-17|1099.68
#2013-05-20|1088.54
#2013-05-21|1071.98
#2013-05-22|1059.65
#2013-05-23|1039.74
#2013-05-24|1044.61
#2013-05-27|1040.01
#2013-05-28|1043.83
#2013-05-29|1041.13
#2013-05-30|1037.60
#2013-05-31|1015.24
#2013-06-03|1008.68
#2013-06-04|1012.01
#2013-06-05|1007.92
#2013-06-06|1002.07
#2013-06-07| 990.27
#2013-06-10| 991.24
#2013-06-11| 973.62
#2013-06-12| 974.23
#2013-06-13| 944.86
#2013-06-14| 969.92
#2013-06-17| 970.95
#2013-06-18| 965.93
#2013-06-19| 956.55
#2013-06-20| 926.57
#2013-06-21| 921.57
#2013-06-24| 891.43
#2013-06-25| 884.50
#2013-06-26| 908.26
#2013-06-27| 934.84
#2013-06-28| 955.87
#2013-07-01| 965.16
#2013-07-02| 956.73
#2013-07-03| 945.26
#2013-07-04| 948.86
#2013-07-05| 956.69
#2013-07-08| 941.22
#2013-07-09| 949.78
#2013-07-10| 959.39
#2013-07-11| 979.23
#2013-07-12| 985.21
#2013-07-15| 976.08
#2013-07-16| 979.35
#2013-07-17| 976.18
#2013-07-18| 977.94
#2013-07-19| 979.48
#2013-07-22| 983.08
#2013-07-23| 991.04
#2013-07-24| 985.35
#2013-07-25| 981.05
#2013-07-26| 980.64
#2013-07-29| 971.48
#2013-07-30| 964.09
#2013-07-31| 953.63
#2013-08-01| 954.90
#2013-08-02| 939.45
#2013-08-05| 942.62
#2013-08-06| 929.89
#2013-08-07| 929.27
#2013-08-08| 939.93
#2013-08-09| 943.43
#2013-08-12| 948.40
#2013-08-13| 956.96
#2013-08-14| 955.43
#2013-08-15| 957.26
#2013-08-16| 947.43
#2013-08-19| 923.05
#2013-08-20| 909.69
#2013-08-21| 897.92
#2013-08-22| 895.05
#2013-08-23| 899.00
#2013-08-26| 903.76
#2013-08-27| 883.60
#2013-08-28| 869.52
#2013-08-29| 882.38
#2013-08-30| 901.25
#2013-09-02| 895.32
#2013-09-03| 891.80
#2013-09-04| 890.97
#2013-09-05| 890.79
#2013-09-06| 895.80
#2013-09-09| 901.51
#2013-09-10| 921.93
#2013-09-11| 930.75
#2013-09-12| 919.16
#2013-09-13| 929.23
#2013-09-16| 930.51
#2013-09-17| 934.76
#2013-09-18| 934.92
#2013-09-19| 959.50
#2013-09-20| 956.01
#2013-09-23| 949.48
#2013-09-24| 944.09
#2013-09-25| 948.62
#2013-09-26| 945.93
#2013-09-27| 944.11
#2013-09-30| 934.80
#2013-10-01| 934.63
#2013-10-02| 939.28
#2013-10-03| 948.39
#2013-10-04| 950.55
#2013-10-07| 950.55
#2013-10-08| 959.63
#2013-10-09| 962.06
#2013-10-10| 964.76
#2013-10-11| 968.66
#2013-10-14| 970.26
#2013-10-15| 970.25
#2013-10-16| 968.62
#2013-10-17| 966.52
#2013-10-18| 971.88
#2013-10-21| 977.60
#2013-10-22| 985.15
#2013-10-23| 980.15
#2013-10-24| 975.58
#2013-10-25| 966.68
#2013-10-28| 966.49
#2013-10-29| 974.82
#2013-10-30| 982.29
#2013-10-31| 979.06
#2013-11-01| 973.47
#2013-11-04| 968.60
#2013-11-05| 970.35
#2013-11-06| 971.75
#2013-11-07| 966.57
#2013-11-08| 964.43
#2013-11-11| 954.14
#2013-11-12| 952.63
#2013-11-13| 946.66
#2013-11-14| 955.80
#2013-11-15| 956.56
#2013-11-18| 974.99
#2013-11-19| 983.70
#2013-11-20| 977.63
#2013-11-21| 968.99
#2013-11-22| 972.34
#2013-11-25| 975.68
#2013-11-26| 977.38
#2013-11-27| 981.77
#2013-11-28| 980.13
#2013-11-29| 991.25
#2013-12-02| 996.75
#2013-12-03| 998.18
#2013-12-04| 991.32
#2013-12-05| 991.50
#2013-12-06| 995.10
#2013-12-09|1010.97
#2013-12-10| 997.30
#2013-12-11| 998.38
#2013-12-12| 989.41
#2013-12-13| 983.99
#2013-12-16| 982.22
#2013-12-17| 984.84
#2013-12-18| 988.83
#2013-12-19| 987.05
#2013-12-20| 982.26
#2013-12-23| 991.06
#2013-12-24| 995.79
#2013-12-25| 995.61
#2013-12-26| 993.52
#2013-12-27|1006.45
#2013-12-30|1005.48
#2013-12-31|1010.38
#2014-01-01|1011.22
#2014-01-02|1003.67
#2014-01-03| 994.13
#2014-01-06| 991.10
#2014-01-07| 983.84
#2014-01-08| 991.79
#2014-01-09| 995.66
#2014-01-10|1000.00
#2014-01-13|1003.76
#2014-01-14| 998.36
#2014-01-15| 998.56
#2014-01-16| 992.95
#2014-01-17| 992.46
#2014-01-20| 990.10
#2014-01-21| 987.25
#2014-01-22| 995.01
#2014-01-23| 991.33
#2014-01-24| 983.30
#2014-01-27| 953.08
#2014-01-28| 952.89
#2014-01-29| 968.38
#2014-01-30| 966.62
#2014-01-31| 967.29
#2014-02-03| 964.77
#2014-02-04| 951.05
#2014-02-05| 955.07
#2014-02-06| 960.75
#2014-02-07| 984.72
#2014-02-10| 980.40
#2014-02-11| 978.35
#2014-02-12| 983.98
#2014-02-13| 984.71
#2014-02-14| 999.78
#2014-02-17|1012.03
#2014-02-18|1012.85
#2014-02-19|1012.42
#2014-02-20|1008.62
#2014-02-21|1010.16
#2014-02-24|1001.08
#2014-02-25|1000.27
#2014-02-26|1006.88
#2014-02-27|1012.40
#2014-02-28|1014.88
#2014-03-03|1011.73
#2014-03-04|1013.15
#2014-03-05|1010.79
#2014-03-06|1022.35
#2014-03-07|1017.14
#2014-03-10|1011.63
#2014-03-11|1012.65
#2014-03-12|1004.86
#2014-03-13|1005.16
#2014-03-14| 997.44
#2014-03-17|1003.96
#2014-03-18|1018.43
#2014-03-19|1018.15
#2014-03-20|1008.03
#2014-03-21|1010.90
#2014-03-24|1009.35
#2014-03-25|1015.50
#2014-03-26|1020.64
#2014-03-27|1021.95
#2014-03-28|1032.85
#2014-03-31|1039.73
#2014-04-01|1057.40
#2014-04-02|1056.09
#2014-04-03|1051.06
#2014-04-04|1042.03
#2014-04-07|1053.35
#2014-04-08|1057.30
#2014-04-09|1074.99
#2014-04-10|1086.76
#2014-04-11|1090.34
#2014-04-14|1082.81
#2014-04-15|1082.67
#2014-04-16|1074.20
#2014-04-17|1077.41
#2014-04-18|1075.55
#2014-04-21|1080.10
#2014-04-22|1072.42
#2014-04-23|1076.44
#2014-04-24|1077.53
#2014-04-25|1063.70
#2014-04-28|1057.02
#2014-04-29|1060.55
#2014-04-30|1056.62
#2014-05-01|1056.61
#2014-05-02|1063.40
#2014-05-05|1061.47
#2014-05-06|1060.48
#2014-05-07|1058.94
#2014-05-08|1058.40
#2014-05-09|1062.00
#2014-05-12|1073.61
#2014-05-13|1081.17
#2014-05-14|1100.15
#2014-05-15|1098.21
#2014-05-16|1111.15
#2014-05-19|1143.59
#2014-05-20|1133.92
#2014-05-21|1137.46
#2014-05-22|1157.75
#2014-05-23|1169.33
#2014-05-26|1152.42
#2014-05-27|1142.87
#2014-05-28|1145.31
#2014-05-29|1134.32
#2014-05-30|1127.97
#2014-06-02|1129.46
#2014-06-03|1140.39
#2014-06-04|1134.18
#2014-06-05|1144.74
#2014-06-06|1147.60
#2014-06-09|1154.02
#2014-06-10|1153.63
#2014-06-11|1142.50
#2014-06-12|1149.67
#2014-06-13|1129.36
#2014-06-16|1120.85
#2014-06-17|1123.93
#2014-06-18|1121.78
#2014-06-19|1126.29
#2014-06-20|1128.61
#2014-06-23|1122.19
#2014-06-24|1138.70
#2014-06-25|1143.65
#2014-06-26|1136.07
#2014-06-27|1141.35
#2014-06-30|1151.00
#2014-07-01|1152.03
#2014-07-02|1165.63
#2014-07-03|1165.62
#2014-07-04|1165.18
#2014-07-07|1172.55
#2014-07-08|1163.80
#2014-07-09|1154.00
#2014-07-10|1167.04
#2014-07-11|1151.30
#2014-07-14|1154.76
#2014-07-15|1153.29
#2014-07-16|1159.37
#2014-07-17|1164.23
#2014-07-18|1155.50
#2014-07-21|1163.78
#2014-07-22|1168.81
#2014-07-23|1175.68
#2014-07-24|1167.46
#2014-07-25|1159.97
#2014-07-28|1165.15
#2014-07-29|1165.32
#2014-07-30|1167.09
#2014-07-31|1157.09
#2014-08-01|1153.62
#2014-08-04|1160.44
#2014-08-05|1164.61
#2014-08-06|1164.92
#2014-08-07|1158.14
#2014-08-08|1154.21
#2014-08-11|1163.71
#2014-08-12|1166.78
#2014-08-13|1162.77
#2014-08-14|1166.08
#2014-08-15|1166.52
#2014-08-18|1168.30
#2014-08-19|1182.62
#2014-08-20|1182.62
#2014-08-21|1174.03
#2014-08-22|1180.87
#2014-08-25|1170.27
#2014-08-26|1161.18
#2014-08-27|1165.55
#2014-08-28|1161.88
#2014-08-29|1161.75
#2014-09-01|1170.65
#2014-09-02|1169.89
#2014-09-03|1183.45
#2014-09-04|1182.86
#2014-09-05|1181.77
#2014-09-08|1181.77
#2014-09-09|1178.57
#2014-09-10|1170.92
#2014-09-11|1173.41
#2014-09-12|1178.86
#2014-09-15|1168.39
#2014-09-16|1152.69
#2014-09-17|1161.19
#2014-09-18|1173.40
#2014-09-19|1162.74
#2014-09-22|1159.98
#2014-09-23|1149.52
#2014-09-24|1164.58
#2014-09-25|1159.18
#2014-09-26|1155.87
#2014-09-29|1141.69
#2014-09-30|1138.20
#2014-10-01|1137.94
#2014-10-02|1134.91
#2014-10-03|1137.09
#2014-10-06|1135.90
#2014-10-07|1149.53
#2014-10-08|1144.41
#2014-10-09|1156.75
#2014-10-10|1139.52
#2014-10-13|1138.22
#2014-10-14|1140.51
#2014-10-15|1135.51
#2014-10-16|1129.26
#2014-10-17|1133.82
#2014-10-20|1147.02
#2014-10-21|1154.39
#2014-10-22|1161.36
#2014-10-23|1156.05
#2014-10-24|1160.33
#2014-10-27|1160.20
#2014-10-28|1162.92
#2014-10-29|1161.67
#2014-10-30|1159.33
#2014-10-31|1179.14
#2014-11-03|1172.76
#2014-11-04|1175.41
#2014-11-05|1169.15
#2014-11-06|1160.41
#2014-11-07|1151.46
#2014-11-10|1158.96
#2014-11-11|1155.56
#2014-11-12|1148.37
#2014-11-13|1151.29
#2014-11-14|1150.93
#2014-11-17|1150.61
#2014-11-18|1156.77
#2014-11-19|1151.90
#2014-11-20|1147.32
#2014-11-21|1150.74
#2014-11-24|1159.25
#2014-11-25|1158.84
#2014-11-26|1161.63
#2014-11-27|1159.45
#2014-11-28|1161.31
#2014-12-01|1151.33
#2014-12-02|1150.95
#2014-12-03|1146.06
#2014-12-04|1137.79
#2014-12-05|1136.29
#2014-12-08|1122.64
#2014-12-09|1117.87
#2014-12-10|1134.15
#2014-12-11|1119.84
#2014-12-12|1120.29
#2014-12-15|1103.24
#2014-12-16|1071.58
#2014-12-17|1063.55
#2014-12-18|1083.45
#2014-12-19|1100.34
#2014-12-22|1116.40
#2014-12-23|1111.17
#2014-12-24|1109.99
#2014-12-25|1109.36
#2014-12-26|1107.91
#2014-12-29|1111.83
#2014-12-30|1109.35
#2014-12-31|1114.20
#2015-01-01|1113.65
#2015-01-02|1115.02
#2015-01-05|1104.81
#2015-01-06|1096.59
#2015-01-07|1106.19
#2015-01-08|1117.31
#2015-01-09|1117.90
#2015-01-12|1120.47
#2015-01-13|1113.01
#2015-01-14|1108.29
#2015-01-15|1118.67
#2015-01-16|1118.38
#2015-01-19|1112.38
#2015-01-20|1121.74
#2015-01-21|1128.83
#2015-01-22|1136.66
#2015-01-23|1150.63
#2015-01-26|1143.96
#2015-01-27|1145.49
#2015-01-28|1149.23
#2015-01-29|1136.57
#2015-01-30|1141.54
#2015-02-02|1137.09
#2015-02-03|1128.56
#2015-02-04|1132.53
#2015-02-05|1100.90
#2015-02-06|1099.95
#2015-02-09|1090.40
#2015-02-10|1095.13
#2015-02-11|1096.73
#2015-02-12|1101.66
#2015-02-13|1110.67
#2015-02-16|1107.70
#2015-02-17|1105.01
#2015-02-18|1102.74
#2015-02-19|1104.52
#2015-02-20|1103.85
#2015-02-23|1105.54
#2015-02-24|1104.30
#2015-02-25|1113.39
#2015-02-26|1123.32
#2015-02-27|1128.32
#2015-03-02|1132.79
#2015-03-03|1133.06
#2015-03-04|1124.66
#2015-03-05|1119.76
#2015-03-06|1125.31
#2015-03-09|1106.05
#2015-03-10|1095.24
#2015-03-11|1085.53
#2015-03-12|1081.18
#2015-03-13|1080.05
#2015-03-16|1072.99
#2015-03-17|1090.02
#2015-03-18|1090.29
#2015-03-19|1097.26
#2015-03-20|1086.42
#2015-03-23|1093.15
#2015-03-24|1098.63
#2015-03-25|1087.27
#2015-03-26|1087.24
#2015-03-27|1088.06
#2015-03-30|1094.63
#2015-03-31|1105.39
#2015-04-01|1116.48
#2015-04-02|1124.72
#2015-04-03|1133.07
#2015-04-06|1129.15
#2015-04-07|1131.24
#2015-04-08|1142.50
#2015-04-09|1153.20
#2015-04-10|1154.07
#2015-04-13|1144.78
#2015-04-14|1148.10
#2015-04-15|1135.35
#2015-04-16|1161.42
#2015-04-17|1176.57
#2015-04-20|1159.94
#2015-04-21|1170.11
#2015-04-22|1195.22
#2015-04-23|1188.34
#2015-04-24|1194.94
#2015-04-27|1196.22
#2015-04-28|1198.05
#2015-04-29|1191.85
#2015-04-30|1176.38
#2015-05-01|1176.40
#2015-05-04|1190.84
#2015-05-05|1177.60
#2015-05-06|1156.15
#2015-05-07|1134.80
#2015-05-08|1142.81
#2015-05-11|1152.63
#2015-05-12|1143.34
#2015-05-13|1143.03
#2015-05-14|1149.91
#2015-05-15|1157.58
#2015-05-18|1162.26
#2015-05-19|1155.37
#2015-05-20|1158.52
#2015-05-21|1148.99
#2015-05-22|1148.88
#2015-05-25|1136.59
#2015-05-26|1140.21
#2015-05-27|1135.39
#2015-05-28|1122.75
#2015-05-29|1125.61
#2015-06-01|1132.02
#2015-06-02|1123.34
#2015-06-03|1120.77
#2015-06-04|1110.95
#2015-06-05|1114.83
#2015-06-08|1106.71
#2015-06-09|1096.98
#2015-06-10|1096.88
#2015-06-11|1088.35
#2015-06-12|1087.37
#2015-06-15|1081.39
#2015-06-16|1072.66
#2015-06-17|1079.31
#2015-06-18|1073.74
#2015-06-19|1079.17
#2015-06-22|1100.36
#2015-06-23|1109.67
#2015-06-24|1109.47
#2015-06-25|1101.35
#2015-06-26|1089.68
#2015-06-29|1078.54
#2015-06-30|1089.79
#2015-07-01|1095.33
#2015-07-02|1083.88
#2015-07-03|1077.99
#2015-07-06|1057.46
#2015-07-07|1043.33
#2015-07-08|1019.19
#2015-07-09|1043.88
#2015-07-10|1052.11
#2015-07-13|1066.11
#2015-07-14|1068.46
#2015-07-15|1065.69
#2015-07-16|1069.50
#2015-07-17|1077.45
#2015-07-20|1073.80
#2015-07-21|1077.01
#2015-07-22|1072.65
#2015-07-23|1072.32
#2015-07-24|1061.19
#2015-07-27|1035.73
#2015-07-28|1038.98
#2015-07-29|1041.27
#2015-07-30|1045.26
#2015-07-31|1058.91
#2015-08-03|1065.29
#2015-08-04|1066.34
#2015-08-05|1061.47
#2015-08-06|1041.75
#2015-08-07|1034.20
#2015-08-10|1031.50
#2015-08-11|1021.98
#2015-08-12| 992.76
#2015-08-13| 992.62
#2015-08-14| 988.35
#2015-08-17| 980.98
#2015-08-18| 982.12
#2015-08-19| 972.45
#2015-08-20| 957.99
#2015-08-21| 941.34
#2015-08-24| 893.27
#2015-08-25| 896.77
#2015-08-26| 911.78
#2015-08-27| 943.61
#2015-08-28| 950.09
#2015-08-31| 943.66
#2015-09-01| 933.09
#2015-09-02| 923.17
#2015-09-03| 923.62
#2015-09-04| 913.16
#2015-09-07| 901.81
#2015-09-08| 907.51
#2015-09-09| 931.74
#2015-09-10| 935.89
#2015-09-11| 937.25
#2015-09-14| 951.64
#2015-09-15| 945.43
#2015-09-16| 960.28
#2015-09-17| 963.25
#2015-09-18| 973.81
#2015-09-21| 970.08
#2015-09-22| 955.61
#2015-09-23| 936.05
#2015-09-24| 937.23
#2015-09-25| 932.61
#2015-09-28| 927.31
#2015-09-29| 919.78
#2015-09-30| 930.64
#2015-10-01| 932.29
#2015-10-02| 941.52
#2015-10-05| 957.66
#2015-10-06| 961.57
#2015-10-07| 989.23
#2015-10-08| 988.27
#2015-10-09|1009.46
#2015-10-12|1022.90
#2015-10-13|1014.48
#2015-10-14|1009.09
#2015-10-15|1026.86
#2015-10-16|1025.12
#2015-10-19|1026.32
#2015-10-20|1026.65
#2015-10-21|1022.64
#2015-10-22|1022.13
#2015-10-23|1035.02
#2015-10-26|1026.75
#2015-10-27|1017.54
#2015-10-28|1011.91
#2015-10-29| 991.95
#2015-10-30| 993.66
#2015-11-02| 986.94
#2015-11-03| 994.13
#2015-11-04| 996.15
#2015-11-05|1002.96
#2015-11-06| 988.75
#2015-11-09| 976.59
#2015-11-10| 968.21
#2015-11-11| 968.26
#2015-11-12| 966.86
#2015-11-13| 953.01
#2015-11-16| 945.04
#2015-11-17| 948.55
#2015-11-18| 960.46
#2015-11-19| 969.33
#2015-11-20| 971.34
#2015-11-23| 975.23
#2015-11-24| 980.26
#2015-11-25| 983.30
#2015-11-26| 981.20
#2015-11-27| 972.49
#2015-11-30| 963.51
#2015-12-01| 973.26
#2015-12-02| 976.32
#2015-12-03| 975.28
#2015-12-04| 963.16
#2015-12-07| 969.61
#2015-12-08| 954.13
#2015-12-09| 947.39
#2015-12-10| 943.85
#2015-12-11| 928.47
#2015-12-14| 922.98
#2015-12-15| 922.71
#2015-12-16| 930.75
#2015-12-17| 949.45
#2015-12-18| 945.26
#2015-12-21| 945.91
#2015-12-22| 946.51
#2015-12-23| 959.22
#2015-12-24| 965.12
#2015-12-25| 964.74
#2015-12-28| 968.60
#2015-12-29| 969.65
#2015-12-30| 969.44
#2015-12-31| 974.27
#2016-01-01| 976.10
#2016-01-04| 955.35
#2016-01-05| 959.03
#2016-01-06| 954.08
#2016-01-07| 929.50
#2016-01-08| 932.73
#2016-01-11| 914.37
#2016-01-12| 913.71
#2016-01-13| 920.24
#2016-01-14| 912.21
#2016-01-15| 894.27
#2016-01-18| 885.88
#2016-01-19| 892.46
#2016-01-20| 865.53
#2016-01-21| 854.24
#2016-01-22| 883.17
#2016-01-25| 889.62
#2016-01-26| 881.85
#2016-01-27| 892.02
#2016-01-28| 900.57
#2016-01-29| 920.91
#2016-02-01| 928.73
#2016-02-02| 908.59
#2016-02-03| 889.68
#2016-02-04| 898.11
#2016-02-05| 899.56
#2016-02-08| 896.30
#2016-02-09| 896.70
#2016-02-10| 899.18
#2016-02-11| 878.23
#2016-02-12| 876.11
#2016-02-15| 896.84
#2016-02-16| 898.14
#2016-02-17| 890.42
#2016-02-18| 909.55
#2016-02-19| 905.43
#2016-02-22| 909.69
#2016-02-23| 905.80
#2016-02-24| 894.50
#2016-02-25| 889.94
#2016-02-26| 899.56
#2016-02-29| 892.60
#2016-03-01| 912.07
#2016-03-02| 929.47
#2016-03-03| 940.77
#2016-03-04| 948.23
#2016-03-07| 952.98
#2016-03-08| 945.91
#2016-03-09| 944.99
#2016-03-10| 949.71
#2016-03-11| 958.75
#2016-03-14| 959.72
#2016-03-15| 952.21
#2016-03-16| 949.94
#2016-03-17| 968.11
#2016-03-18| 970.43
#2016-03-21| 977.55
#2016-03-22| 979.25
#2016-03-23| 977.64
#2016-03-24| 977.53
#2016-03-25| 976.98
#2016-03-28| 976.70
#2016-03-29| 974.85
#2016-03-30| 995.94
#2016-03-31|1002.68
#2016-04-01| 994.78
#2016-04-04|1000.06
#2016-04-05| 990.75
#2016-04-06| 998.54
#2016-04-07|1007.58
#2016-04-08|1012.12
#2016-04-11|1020.15
#2016-04-12|1025.20
#2016-04-13|1038.04
#2016-04-14|1037.02
#2016-04-15|1037.79
#2016-04-18|1029.26
#2016-04-19|1035.13
#2016-04-20|1022.11
#2016-04-21|1022.69
#2016-04-22|1020.42
#2016-04-25|1007.40
#2016-04-26|1000.53
#2016-04-27| 997.26
#2016-04-28| 986.80
#2016-04-29| 989.22
#2016-05-02| 985.13
#2016-05-03| 976.22
#2016-05-04| 975.05
#2016-05-05| 970.57
#2016-05-06| 968.92
#2016-05-09| 969.69
#2016-05-10| 966.24
#2016-05-11| 972.88
#2016-05-12| 970.36
#2016-05-13| 964.46
#2016-05-16| 963.07
#2016-05-17| 964.11
#2016-05-18| 956.69
#2016-05-19| 941.56
#2016-05-20| 941.94
#2016-05-23| 940.96
#2016-05-24| 937.56
#2016-05-25| 940.24
#2016-05-26| 947.97
#2016-05-27| 949.90
#2016-05-30| 957.55
#2016-05-31| 956.79
#2016-06-01| 950.72
#2016-06-02| 949.07
#2016-06-03| 956.56
#2016-06-06| 964.95
#2016-06-07| 984.73
#2016-06-08| 986.81
#2016-06-09| 984.01
#2016-06-10| 969.00
#2016-06-13| 956.14
#2016-06-14| 947.82
#2016-06-15| 956.52
#2016-06-16| 947.43
#2016-06-17| 953.23
#2016-06-20| 961.77
#2016-06-21| 965.21
#2016-06-22| 967.38
#2016-06-23| 969.36
#2016-06-24| 946.74
#2016-06-27| 945.85
#2016-06-28| 947.78
#2016-06-29| 957.18
#2016-06-30| 971.50
#2016-07-01| 973.32
#2016-07-04| 974.01
#2016-07-05| 963.27
#2016-07-06| 956.68
#2016-07-07| 957.02
#2016-07-08| 952.55
#2016-07-11| 966.80
#2016-07-12| 975.06
#2016-07-13| 979.17
#2016-07-14| 984.25
#2016-07-15| 989.65
#2016-07-18| 990.08
#2016-07-19| 985.83
#2016-07-20| 992.69
#2016-07-21| 994.67
#2016-07-22| 994.04
#2016-07-25| 989.42
#2016-07-26| 995.80
#2016-07-27| 998.73
#2016-07-28|1009.63
#2016-07-29|1003.37
#2016-08-01|1016.57
#2016-08-02|1013.08
#2016-08-03|1001.97
#2016-08-04|1004.41
#2016-08-05|1010.50
#2016-08-08|1015.43
#2016-08-09|1018.20
#2016-08-10|1022.64
#2016-08-11|1023.35
#2016-08-12|1030.35
#2016-08-15|1032.53
#2016-08-16|1036.62
#2016-08-17|1043.50
#2016-08-18|1054.66
#2016-08-19|1053.93
#2016-08-22|1043.68
#2016-08-23|1037.02
#2016-08-24|1039.02
#2016-08-25|1037.69
#2016-08-26|1044.18
#2016-08-29|1037.77
#2016-08-30|1037.82
#2016-08-31|1038.12
#2016-09-01|1021.41
#2016-09-02|1030.18
#2016-09-05|1037.68
#2016-09-06|1044.41
#2016-09-07|1037.20
#2016-09-08|1042.53
#2016-09-09|1040.34
#2016-09-12|1018.12
#2016-09-13|1012.88
#2016-09-14|1013.95
#2016-09-15|1013.21
#2016-09-16|1009.99
#2016-09-19|1023.55
#2016-09-20|1022.94
#2016-09-21|1024.93
#2016-09-22|1035.00
#2016-09-23|1029.03
#2016-09-26|1023.17
#2016-09-27|1023.75
#2016-09-28|1026.26
#2016-09-29|1018.65
#2016-09-30|1012.52
#2016-10-03|1023.25
#2016-10-04|1028.12
#2016-10-05|1026.41
#2016-10-06|1026.38
#2016-10-07|1022.31
#2016-10-10|1020.09
#2016-10-11|1013.91
#2016-10-12|1005.49
#2016-10-13|1000.58
#2016-10-14|1005.90
#2016-10-17| 999.79
#2016-10-18|1010.05
#2016-10-19|1013.48
#2016-10-20|1021.15
#2016-10-21|1018.19
#2016-10-24|1018.12
#2016-10-25|1017.30
#2016-10-26|1009.39
#2016-10-27| 997.74
#2016-10-28| 996.15
#2016-10-31| 992.56
#2016-11-01| 996.77
#2016-11-02| 983.76
#2016-11-03| 979.31
#2016-11-04| 977.15
#2016-11-07| 982.78
#2016-11-08| 991.82
#2016-11-09| 983.44
#2016-11-10| 987.15
#2016-11-11| 961.77
#2016-11-14| 948.95
#2016-11-15| 943.48
#2016-11-16| 951.83
#2016-11-17| 954.16
#2016-11-18| 952.63
#2016-11-21| 941.82
#2016-11-22| 945.58
#2016-11-23| 939.90
#2016-11-24| 935.13
#2016-11-25| 938.13
#2016-11-28| 939.94
#2016-11-29| 940.77
#2016-11-30| 944.45
#2016-12-01| 938.79
#2016-12-02| 940.76
#2016-12-05| 937.91
#2016-12-06| 940.67
#2016-12-07| 939.99
#2016-12-08| 948.94
#2016-12-09| 947.04
#2016-12-12| 938.78
#2016-12-13| 940.32
#2016-12-14| 935.41
#2016-12-15| 926.15
#2016-12-16| 921.38
#2016-12-19| 918.60
#2016-12-20| 913.79
#2016-12-21| 915.64
#2016-12-22| 906.36
#2016-12-23| 902.11
#2016-12-26| 898.31
#2016-12-27| 903.65
#2016-12-28| 910.70
#2016-12-29| 919.69
#2016-12-30| 925.61
#2017-01-02| 926.38
#2017-01-03| 927.43
#2017-01-04| 933.87
#2017-01-05| 940.69
#2017-01-06| 941.84
#2017-01-09| 942.79
#2017-01-10| 947.45
#2017-01-11| 954.82
#2017-01-12| 964.80
#2017-01-13| 962.51
#2017-01-16| 959.75
#2017-01-17| 960.41
#2017-01-18| 966.90
#2017-01-19| 969.67
#2017-01-20| 957.72
#2017-01-23| 963.36
#2017-01-24| 966.19
#2017-01-25| 966.88
#2017-01-26| 967.77
#2017-01-27| 969.25
#2017-01-30| 968.69
#2017-01-31| 961.09
#2017-02-01| 965.62
#2017-02-02| 966.07
#2017-02-03| 970.12
#2017-02-06| 973.47
#2017-02-07| 967.71
#2017-02-08| 973.53
#2017-02-09| 978.49
#2017-02-10| 976.55
#2017-02-13| 985.68
#2017-02-14| 983.56
#2017-02-15| 981.24
#2017-02-16| 982.63
#2017-02-17| 980.88
#2017-02-20| 988.34
#2017-02-21| 986.07
#2017-02-22| 990.34
#2017-02-23| 990.48
#2017-02-24| 990.29
#2017-02-27| 983.40
#2017-02-28| 983.20
#2017-03-01| 986.57
#2017-03-02| 988.71
#2017-03-03| 992.21
#2017-03-06| 997.11
#2017-03-07| 997.49
#2017-03-08| 993.15
#2017-03-09| 989.75
#2017-03-10| 985.79
#2017-03-13| 991.99
#2017-03-14| 999.07
#2017-03-15| 997.86
#2017-03-16|1010.82
#2017-03-17|1017.56
#2017-03-20|1016.78
#2017-03-21|1017.52
#2017-03-22|1005.27
#2017-03-23|1007.85
#2017-03-24|1008.34
#2017-03-27|1006.42
#2017-03-28|1009.68
#2017-03-29|1010.90
#2017-03-30|1009.01
#2017-03-31|1008.24
#2017-04-03|1018.46
#2017-04-04|1018.00
#2017-04-05|1020.61
#2017-04-06|1022.17
#2017-04-07|1024.97
#2017-04-10|1027.51
#2017-04-11|1030.10
#2017-04-12|1033.52
#2017-04-13|1034.02
#2017-04-14|1033.22
#2017-04-17|1034.50
#2017-04-18|1019.67
#2017-04-19|1022.99
#2017-04-20|1023.60
#2017-04-21|1023.17
#2017-04-24|1021.57
#2017-04-25|1033.94
#2017-04-26|1034.77
#2017-04-27|1031.83
#2017-04-28|1031.76
#2017-05-01|1031.74
#2017-05-02|1028.06
#2017-05-03|1028.54
#2017-05-04|1028.33
#2017-05-05|1018.06
#2017-05-08|1021.53
#2017-05-09|1027.07
#2017-05-10|1024.86
#2017-05-11|1028.60
#2017-05-12|1025.07
#2017-05-15|1025.05
#2017-05-16|1034.71
#2017-05-17|1035.21
#2017-05-18|1024.26
#2017-05-19|1023.82
#2017-05-22|1026.31
#2017-05-23|1022.08
#2017-05-24|1018.67
#2017-05-25|1021.83
#2017-05-26|1028.81
#2017-05-29|1030.59
#2017-05-30|1028.80
#2017-05-31|1030.24
#2017-06-01|1026.39
#2017-06-02|1029.86
#2017-06-05|1031.74
#2017-06-06|1034.15
#2017-06-07|1033.06
#2017-06-08|1029.60
#2017-06-09|1023.81
#2017-06-12|1020.41
#2017-06-13|1022.59
#2017-06-14|1023.53
#2017-06-15|1020.36
#2017-06-16|1021.08
#2017-06-19|1028.52
#2017-06-20|1021.34
#2017-06-21|1015.27
#2017-06-22|1014.66
#2017-06-23|1024.67
#2017-06-26|1025.49
#2017-06-27|1022.51
#2017-06-28|1019.46
#2017-06-29|1021.26
#2017-06-30|1018.90
#2017-07-03|1018.17
#2017-07-04|1013.40
#2017-07-05|1016.93
#2017-07-06|1020.52
#2017-07-07|1024.29
#2017-07-10|1027.56
#2017-07-11|1029.75
#2017-07-12|1038.40
#2017-07-13|1047.42
#2017-07-14|1046.47
#2017-07-17|1044.26
#2017-07-18|1043.68
#2017-07-19|1047.90
#2017-07-20|1045.97
#2017-07-21|1047.01
#2017-07-24|1048.09
#2017-07-25|1047.00
#2017-07-26|1048.68
#2017-07-27|1049.75
#2017-07-28|1044.87
#2017-07-31|1053.00
#2017-08-01|1052.52
#2017-08-02|1055.17
#2017-08-03|1055.76
#2017-08-04|1059.02
#2017-08-07|1060.57
#2017-08-08|1056.20
#2017-08-09|1050.83
#2017-08-10|1039.62
#2017-08-11|1031.82
#2017-08-14|1042.85
#2017-08-15|1045.55
#2017-08-16|1047.99
#2017-08-17|1049.82
#2017-08-18|1050.50
#2017-08-21|1041.39
#2017-08-22|1039.82
#2017-08-23|1040.46
#2017-08-24|1041.44
#2017-08-25|1039.29
#2017-08-28|1038.90
#2017-08-29|1038.68
#2017-08-30|1045.57
#2017-08-31|1052.62
#2017-09-01|1052.96
#2017-09-04|1046.69
#2017-09-05|1046.81
#2017-09-06|1046.42
#2017-09-07|1053.02
#2017-09-08|1056.28
#2017-09-11|1059.19
#2017-09-12|1060.60
#2017-09-13|1059.01
#2017-09-14|1056.17
#2017-09-15|1054.09
#2017-09-18|1059.25
#2017-09-19|1063.54
#2017-09-20|1060.02
#2017-09-21|1053.28
#2017-09-22|1045.09
#2017-09-25|1035.62
#2017-09-26|1028.96
#2017-09-27|1020.83
#2017-09-28|1022.51
#2017-09-29|1033.72
#2017-10-02|1032.35
#2017-10-03|1031.48
#2017-10-04|1037.04
#2017-10-05|1033.96
#2017-10-06|1039.23
#2017-10-09|1035.28
#2017-10-10|1038.79
#2017-10-11|1039.27
#2017-10-12|1042.80
#2017-10-13|1049.13
#2017-10-16|1051.28
#2017-10-17|1051.13
#2017-10-18|1059.11
#2017-10-19|1051.37
#2017-10-20|1054.27
#2017-10-23|1062.88
#2017-10-24|1060.94
#2017-10-25|1065.73
#2017-10-26|1063.71
#2017-10-27|1072.90
#2017-10-30|1076.51
#2017-10-31|1080.28
#2017-11-01|1079.31
#2017-11-02|1082.34
#2017-11-03|1076.75
#2017-11-06|1074.12
#2017-11-07|1071.94
#2017-11-08|1077.67
#2017-11-09|1082.07
#2017-11-10|1076.70
#2017-11-13|1068.95
#2017-11-14|1065.50
#2017-11-15|1058.73
#2017-11-16|1057.16
#2017-11-17|1061.04
#2017-11-20|1058.14
#2017-11-21|1063.40
#2017-11-22|1066.54
#2017-11-23|1068.38
#2017-11-24|1070.18
#2017-11-27|1070.91
#2017-11-28|1070.65
#2017-11-29|1074.72
#2017-11-30|1067.49
#2017-12-01|1058.38
#2017-12-04|1060.90
#2017-12-05|1059.36
#2017-12-06|1047.90
#2017-12-07|1053.45
#2017-12-08|1058.13
#2017-12-11|1060.41
#2017-12-12|1056.04
#2017-12-13|1054.95
#2017-12-14|1059.46
#2017-12-15|1057.16
#2017-12-18|1057.72
#2017-12-19|1058.65
#2017-12-20|1061.35
#2017-12-21|1067.97
#2017-12-22|1073.60
#2017-12-25|1074.01
#2017-12-26|1075.23
#2017-12-27|1073.04
#2017-12-28|1074.94
#2017-12-29|1085.17
#2018-01-01|1090.30
#2018-01-02|1095.53
#2018-01-03|1096.00
#2018-01-04|1099.16
#2018-01-05|1097.97
#2018-01-08|1102.77
#2018-01-09|1096.48
#2018-01-10|1099.43
#2018-01-11|1099.56
#2018-01-12|1101.80
#2018-01-15|1101.11
#2018-01-16|1093.51
#2018-01-17|1101.06
#2018-01-18|1091.36
#2018-01-19|1103.19
#2018-01-22|1106.77
#2018-01-23|1116.21
#2018-01-24|1124.79
#2018-01-25|1124.39
#2018-01-26|1130.77
#2018-01-29|1126.75
#2018-01-30|1114.05
#2018-01-31|1114.88
#2018-02-01|1106.32
#2018-02-02|1094.66
#2018-02-05|1088.03
#2018-02-06|1060.25
#2018-02-07|1073.18
#2018-02-08|1073.75
#2018-02-09|1061.18
#2018-02-12|1068.24
#2018-02-13|1079.12
#2018-02-14|1077.70
#2018-02-15|1078.84
#2018-02-16|1076.26
#2018-02-19|1075.34
#2018-02-20|1076.50
#2018-02-21|1077.68
#2018-02-22|1062.73
#2018-02-23|1072.70
#2018-02-26|1079.71
#2018-02-27|1082.82
#2018-02-28|1075.87
#2018-03-01|1073.15
#2018-03-02|1074.05
#2018-03-05|1062.78
#2018-03-06|1065.09
#2018-03-07|1056.16
#2018-03-08|1064.31
#2018-03-09|1060.04
#2018-03-12|1070.76
#2018-03-13|1076.83
#2018-03-14|1073.49
#2018-03-15|1069.37
#2018-03-16|1064.41
#2018-03-19|1060.67
#2018-03-20|1068.17
#2018-03-21|1072.44
#2018-03-22|1068.67
#2018-03-23|1061.43
#2018-03-26|1069.20
#2018-03-27|1077.50
#2018-03-28|1064.81
#2018-03-29|1065.76
#2018-03-30|1067.98
#2018-04-02|1072.75
#2018-04-03|1070.84
#2018-04-04|1060.82
#2018-04-05|1069.82
#2018-04-06|1073.76
#2018-04-09|1077.38
#2018-04-10|1074.30
#2018-04-11|1074.88
#2018-04-12|1074.30
#2018-04-13|1071.08
#2018-04-16|1072.58
#2018-04-17|1069.56
#2018-04-18|1072.07
#2018-04-19|1079.91
#2018-04-20|1073.92
#2018-04-23|1065.33
#2018-04-24|1067.29
#2018-04-25|1060.81
#2018-04-26|1061.52
#2018-04-27|1064.29
#2018-04-30|1072.19
#2018-05-01|1072.17
#2018-05-02|1068.95
#2018-05-03|1067.69
#2018-05-04|1060.00
#2018-05-07|1058.31
#2018-05-08|1061.81
#2018-05-09|1062.40
#2018-05-10|1057.54
#2018-05-11|1061.81
#2018-05-14|1059.98
#2018-05-15|1053.77
#2018-05-16|1051.72
#2018-05-17|1052.64
#2018-05-18|1052.52
#2018-05-21|1054.21
#2018-05-22|1050.20
#2018-05-23|1045.85
#2018-05-24|1043.74
#2018-05-25|1053.60
#2018-05-28|1052.31
#2018-05-29|1047.47
#2018-05-30|1032.31
#2018-05-31|1051.99
#2018-06-01|1051.12
#2018-06-04|1045.33
#2018-06-05|1041.52
#2018-06-06|1049.18
#2018-06-07|1049.41
#2018-06-08|1037.46
#2018-06-11|1039.81
#2018-06-12|1041.11
#2018-06-13|1035.71
#2018-06-14|1034.63
#2018-06-15|1022.27
#2018-06-18|1016.26
#2018-06-19| 999.78
#2018-06-20|1007.08
#2018-06-21| 993.62
#2018-06-22|1005.69
#2018-06-25| 998.14
#2018-06-26| 993.56
#2018-06-27| 973.37
#2018-06-28| 957.10
#2018-06-29| 995.12
#2018-07-02| 987.94
#2018-07-03| 991.09
#2018-07-04| 983.69
#2018-07-05| 981.26
#2018-07-06| 982.19
#2018-07-09| 996.46
#2018-07-10| 998.50
#2018-07-11| 991.46
#2018-07-12| 999.48
#2018-07-13|1005.12
#2018-07-16|1008.56
#2018-07-17|1012.31
#2018-07-18|1011.55
#2018-07-19|1010.57
#2018-07-20|1014.66
#2018-07-23|1017.53
#2018-07-24|1019.64
#2018-07-25|1018.87
#2018-07-26|1030.43
#2018-07-27|1031.91
#2018-07-30|1038.19
#2018-07-31|1043.20
#2018-08-01|1042.02
#2018-08-02|1032.74
#2018-08-03|1033.21
#2018-08-06|1027.40
#2018-08-07|1031.18
#2018-08-08|1038.48
#2018-08-09|1042.48
#2018-08-10|1031.09
#2018-08-13|1012.89
#2018-08-14|1015.54
#2018-08-15|1000.94
#2018-08-16| 995.94
#2018-08-17| 999.82
#2018-08-20|1012.20
#2018-08-21|1022.78
#2018-08-22|1025.81
#2018-08-23|1019.65
#2018-08-24|1018.79
#2018-08-27|1034.64
#2018-08-28|1032.24
#2018-08-29|1029.43
#2018-08-30|1031.32
#2018-08-31|1035.76
#2018-09-03|1027.67
#2018-09-04|1022.91
#2018-09-05|1013.47
#2018-09-06|1015.02
#2018-09-07|1017.09
#2018-09-10|1007.80
#2018-09-11| 999.85
#2018-09-12|1000.37
#2018-09-13|1007.29
#2018-09-14|1016.74
#2018-09-17|1006.99
#2018-09-18|1011.31
#2018-09-19|1010.48
#2018-09-20|1010.81
#2018-09-21|1016.38
#2018-09-24| 997.26
#2018-09-25| 994.72
#2018-09-26| 993.22
#2018-09-27| 996.10
#2018-09-28| 987.64
#2018-10-01| 992.90
#2018-10-02| 978.60
#2018-10-03| 976.91
#2018-10-04| 970.17
#2018-10-05| 960.98
#2018-10-08| 951.36
#2018-10-09| 956.24
#2018-10-10| 955.29
#2018-10-11| 939.57
#2018-10-12| 951.63
#2018-10-15| 941.62
#2018-10-16| 954.90
#2018-10-17| 954.25
#2018-10-18| 952.78
#2018-10-19| 951.68
#2018-10-22| 952.38
#2018-10-23| 937.04
#2018-10-24| 929.17
#2018-10-25| 931.35
#2018-10-26| 923.20
#2018-10-29| 932.63
#2018-10-30| 934.94
#2018-10-31| 950.85
#2018-11-01| 951.84
#2018-11-02| 967.77
#2018-11-05| 960.46
#2018-11-06| 960.76
#2018-11-07| 965.83
#2018-11-08| 974.38
#2018-11-09| 972.55
#2018-11-12| 964.13
#2018-11-13| 968.09
#2018-11-14| 972.41
#2018-11-15| 972.89
#2018-11-16| 974.84
#2018-11-19| 980.59
#2018-11-20| 970.91
#2018-11-21| 968.52
#2018-11-22| 969.49
#2018-11-23| 971.94
#2018-11-26| 983.38
#2018-11-27| 980.41
#2018-11-28| 975.93
#2018-11-29| 972.01
#2018-11-30| 972.56
#2018-12-03| 983.20
#2018-12-04| 986.48
#2018-12-05| 979.63
#2018-12-06| 971.05
#2018-12-07| 963.11
#2018-12-10| 948.83
#2018-12-11| 947.73
#2018-12-12| 960.58
#2018-12-13| 960.76
#2018-12-14| 959.30
#2018-12-17| 959.10
#2018-12-18| 956.26
#2018-12-19| 963.94
#2018-12-20| 965.51
#2018-12-21| 968.82
#2018-12-24| 971.10
#2018-12-25| 968.93
#2018-12-26| 960.09
#2018-12-27| 964.21
#2018-12-28| 970.08
#2018-12-31| 972.64
#2019-01-01| 973.72
#2019-01-02| 963.87
#2019-01-03| 965.81
#2019-01-04| 973.71
#2019-01-07| 984.91
#2019-01-08| 980.18
#2019-01-09| 980.75
#2019-01-10| 988.97
#2019-01-11| 993.71
#2019-01-14| 991.51
#2019-01-15| 992.58
#2019-01-16| 991.22
#2019-01-17| 995.62
#2019-01-18| 995.03
#2019-01-21| 989.07
#2019-01-22| 990.93
#2019-01-23| 992.44
#2019-01-24| 997.75
#2019-01-25| 999.69
#2019-01-28| 990.75
#2019-01-29| 993.80
#2019-01-30| 988.48
#2019-01-31| 993.70
#2019-02-01| 994.69
#2019-02-04| 986.98
#2019-02-05| 990.44
#2019-02-06| 995.74
#2019-02-07|1002.62
#2019-02-08| 993.37
#2019-02-11| 994.58
#2019-02-12| 996.39
#2019-02-13| 997.94
#2019-02-14| 994.62
#2019-02-15| 989.09
#2019-02-18| 992.40
#2019-02-19| 994.02
#2019-02-20|1009.75
#2019-02-21|1012.20
#2019-02-22|1014.17
#2019-02-25|1011.01
#2019-02-26|1011.41
#2019-02-27|1011.07
#2019-02-28|1003.99
#2019-03-01| 999.44
#2019-03-04| 998.91
#2019-03-05|1000.86
#2019-03-06|1000.36
#2019-03-07|1003.13
#2019-03-08| 993.51
#2019-03-11|1001.44
#2019-03-12|1008.85
#2019-03-13|1008.55
#2019-03-14|1010.13
#2019-03-15|1015.85
#2019-03-18|1031.73
#2019-03-19|1030.68
#2019-03-20|1019.51
#2019-03-21|1019.83
#2019-03-22|1014.16
#2019-03-25|1011.15
#2019-03-26|1014.37
#2019-03-27|1006.44
#2019-03-28|1008.02
#2019-03-29|1017.30
#2019-04-01|1018.17
#2019-04-02|1021.17
#2019-04-03|1020.56
#2019-04-04|1011.96
#2019-04-05|1010.03
#2019-04-08|1011.51
#2019-04-09|1016.70
#2019-04-10|1015.39
#2019-04-11|1009.64
#2019-04-12|1016.98
#2019-04-15|1015.89
#2019-04-16|1014.89
#2019-04-17|1011.25
#2019-04-18|1011.77
#2019-04-19|1012.47
#2019-04-22|1006.98
#2019-04-23|1011.28
#2019-04-24|1013.96
#2019-04-25|1005.40
#2019-04-26|1004.93
#2019-04-29|1007.85
#2019-04-30|1008.96
#2019-05-01|1008.98
#2019-05-02|1015.56
#2019-05-03|1015.45
#2019-05-06|1004.68
#2019-05-07|1004.37
#2019-05-08| 988.20
#2019-05-09| 976.44
#2019-05-10| 975.61
#2019-05-13| 963.86
#2019-05-14| 959.25
#2019-05-15| 953.01
#2019-05-16| 945.10
#2019-05-17| 943.59
#2019-05-20| 954.77
#2019-05-21| 949.92
#2019-05-22| 955.10
#2019-05-23| 953.54
#2019-05-24| 963.59
#2019-05-27| 970.96
#2019-05-28| 976.13
#2019-05-29| 980.98
#2019-05-30| 994.75
#2019-05-31|1005.80
#2019-06-03|1020.89
#2019-06-04|1018.25
#2019-06-05|1019.57
#2019-06-06|1021.88
#2019-06-07|1018.32
#2019-06-10|1020.68
#2019-06-11|1019.45
#2019-06-12|1020.22
#2019-06-13|1014.08
#2019-06-14|1011.92
#2019-06-17|1014.05
#2019-06-18|1020.91
#2019-06-19|1029.76
#2019-06-20|1043.18
#2019-06-21|1043.25
#2019-06-24|1048.18
#2019-06-25|1051.70
#2019-06-26|1058.87
#2019-06-27|1058.10
#2019-06-28|1061.00
#2019-07-01|1066.39
#2019-07-02|1074.64
#2019-07-03|1080.29
#2019-07-04|1084.65
#2019-07-05|1074.56
#2019-07-08|1065.83
#2019-07-09|1060.99
#2019-07-10|1063.96
#2019-07-11|1071.95
#2019-07-12|1062.48
#2019-07-15|1063.14
#2019-07-16|1064.36
#2019-07-17|1055.19
#2019-07-18|1048.69
#2019-07-19|1054.55
#2019-07-22|1050.53
#2019-07-23|1053.68
#2019-07-24|1049.51
#2019-07-25|1051.39
#2019-07-26|1044.45
#2019-07-29|1044.03
#2019-07-30|1040.84
#2019-07-31|1047.92
#2019-08-01|1050.79
#2019-08-02|1037.62
#2019-08-05|1015.35
#2019-08-06|1013.61
#2019-08-07|1017.57
#2019-08-08|1028.01
#2019-08-09|1023.14
#2019-08-12|1021.90
#2019-08-13|1000.35
#2019-08-14|1004.82
#2019-08-15|1000.91
#2019-08-16|1011.06
#2019-08-19|1010.87
#2019-08-20|1009.77
#2019-08-21|1008.45
#2019-08-22|1001.66
#2019-08-23|1016.07
#2019-08-26|1004.89
#2019-08-27|1011.34
#2019-08-28|1008.82
#2019-08-29|1016.24
#2019-08-30|1027.05
#2019-09-02|1021.54
#2019-09-03|1007.03
#2019-09-04|1015.17
#2019-09-05|1023.37
#2019-09-06|1025.80
#2019-09-09|1030.40
#2019-09-10|1029.34
#2019-09-11|1031.46
#2019-09-12|1033.07
#2019-09-13|1039.15
#2019-09-16|1037.34
#2019-09-17|1035.13
#2019-09-18|1037.80
#2019-09-19|1028.09
#2019-09-20|1025.51
#2019-09-23|1017.02
#2019-09-24|1018.52
#2019-09-25|1013.88
#2019-09-26|1016.65
#2019-09-27|1012.80
#2019-09-30|1007.94
#2019-10-01|1001.17
#2019-10-02| 997.35
#2019-10-03|1002.36
#2019-10-04|1001.76
#2019-10-07|1003.52
#2019-10-08|1004.85
#2019-10-09|1009.72
#2019-10-10|1018.36
#2019-10-11|1037.36
#2019-10-14|1039.66
#2019-10-15|1042.29
#2019-10-16|1047.60
#2019-10-17|1052.05
#2019-10-18|1057.13
#2019-10-21|1056.92
#2019-10-22|1069.03
#2019-10-23|1069.24
#2019-10-24|1071.50
#2019-10-25|1065.90
#2019-10-28|1066.55
#2019-10-29|1057.12
#2019-10-30|1048.00
#2019-10-31|1050.94
#2019-11-01|1048.98
#2019-11-04|1063.22
#2019-11-05|1060.52
#2019-11-06|1051.91
#2019-11-07|1059.64
#2019-11-08|1054.59
#2019-11-11|1048.48
#2019-11-12|1051.66
#2019-11-13|1037.28
#2019-11-14|1032.37
#2019-11-15|1029.16
#2019-11-18|1035.45
#2019-11-19|1041.82
#2019-11-20|1042.39
#2019-11-21|1029.86
#2019-11-22|1032.13
#2019-11-25|1033.48
#2019-11-26|1028.13
#2019-11-27|1028.79
#2019-11-28|1027.00
#2019-11-29|1014.34
#2019-12-02|1012.80
#2019-12-03|1015.55
#2019-12-04|1017.43
#2019-12-05|1018.20
#2019-12-06|1009.01
#2019-12-09|1004.46
#2019-12-10| 998.20
#2019-12-11|1003.85
#2019-12-12|1013.59
#2019-12-13|1023.98
#2019-12-16|1012.57
#2019-12-17|1018.43
#2019-12-18|1018.91
#2019-12-19|1015.53
#2019-12-20|1017.27
#2019-12-23|1017.98
#2019-12-24|1020.62
#2019-12-25|1021.38
#2019-12-26|1021.88
#2019-12-27|1029.54
#2019-12-30|1034.08
#2019-12-31|1034.68
#2020-01-01|1039.16
#2020-01-02|1043.93
#2020-01-03|1033.73
#2020-01-06|1027.91
#2020-01-07|1031.36
#2020-01-08|1020.69
#2020-01-09|1037.19
#2020-01-10|1043.84
#2020-01-13|1055.16
#2020-01-14|1065.46
#2020-01-15|1058.73
#2020-01-16|1063.10
#2020-01-17|1062.01
#2020-01-20|1060.55
#2020-01-21|1049.43
#2020-01-22|1057.19
#2020-01-23|1061.92
#2020-01-24|1061.40
#2020-01-27|1051.60
#2020-01-28|1040.12
#2020-01-29|1029.42
#2020-01-30|1018.06
#2020-01-31| 997.90
#2020-02-03| 990.36
#2020-02-04|1005.49
#2020-02-05|1002.10
#2020-02-06|1004.75
#2020-02-07| 998.25
#2020-02-10| 991.50
#2020-02-11| 995.24
#2020-02-12|1003.40
#2020-02-13| 997.93
#2020-02-14| 988.74
#2020-02-17| 985.42
#2020-02-18| 980.59
#2020-02-19| 979.63
#2020-02-20| 979.63
#2020-02-21| 977.18
#2020-02-24| 954.90
#2020-02-25| 950.46
#2020-02-26| 932.91
#2020-02-27| 934.84
#2020-02-28| 901.86
#2020-03-02| 898.44
#2020-03-03| 919.21
#2020-03-04| 932.55
#2020-03-05| 939.94
#2020-03-06| 919.84
#2020-03-09| 880.21
#2020-03-10| 881.94
#2020-03-11| 872.71
#2020-03-12| 814.50
#2020-03-13| 813.44
#2020-03-16| 763.15
#2020-03-17| 749.21
#2020-03-18| 727.24
#2020-03-19| 708.53
#2020-03-20| 762.35
#2020-03-23| 713.82
#2020-03-24| 726.60
#2020-03-25| 758.80
#2020-03-26| 775.77
#2020-03-27| 784.41
#2020-03-30| 772.17
#2020-03-31| 789.73
#2020-04-01| 773.74
#2020-04-02| 779.33
#2020-04-03| 786.76
#2020-04-06| 792.45
#2020-04-07| 820.86
#2020-04-08| 818.95
#2020-04-09| 833.11
#2020-04-10| 835.43
#2020-04-13| 832.82
#2020-04-14| 834.41
#2020-04-15| 835.18
#2020-04-16| 821.63
#2020-04-17| 838.77
#2020-04-20| 843.88
#2020-04-21| 830.89
#2020-04-22| 844.79
#2020-04-23| 849.59
#2020-04-24| 841.47
#2020-04-27| 857.19
#2020-04-28| 859.68
#2020-04-29| 865.30
#2020-04-30| 876.74
#2020-05-01| 876.73
#2020-05-04| 853.76
#2020-05-05| 851.71
#2020-05-06| 857.59
#2020-05-07| 848.00
#2020-05-08| 847.37
#2020-05-11| 858.44
#2020-05-12| 858.38
#2020-05-13| 860.06
#2020-05-14| 849.91
#2020-05-15| 852.02
#2020-05-18| 836.13
#2020-05-19| 854.90
#2020-05-20| 866.31
#2020-05-21| 864.53
#2020-05-22| 851.29
#2020-05-25| 853.44
#2020-05-26| 863.88
#2020-05-27| 864.22
#2020-05-28| 862.59
#2020-05-29| 878.82
#2020-06-01| 896.24
#2020-06-02| 905.31
#2020-06-03| 908.83
#2020-06-04| 911.14
#2020-06-05| 916.03
#2020-06-08| 916.18
#2020-06-09| 910.95
#2020-06-10| 911.17
#2020-06-11| 901.44
#2020-06-12| 893.64
#2020-06-15| 876.46
#2020-06-16| 887.77
#2020-06-17| 880.30
#2020-06-18| 885.35
#2020-06-19| 885.48
#2020-06-22| 890.14
#2020-06-23| 899.53
#2020-06-24| 885.64
#2020-06-25| 883.08
#2020-06-26| 881.21
#2020-06-29| 876.55
#2020-06-30| 869.23
#2020-07-01| 866.49
#2020-07-02| 884.11
#2020-07-03| 898.52
#2020-07-06| 908.59
#2020-07-07| 901.79
#2020-07-08| 896.41
#2020-07-09| 905.65
#2020-07-10| 888.86
#2020-07-13| 889.76
#2020-07-14| 882.42
#2020-07-15| 881.00
#2020-07-16| 874.46
#2020-07-17| 886.19
#2020-07-20| 890.58
#2020-07-21| 897.09
#2020-07-22| 894.21
#2020-07-23| 891.82
#2020-07-24| 878.40
#2020-07-27| 875.70
#2020-07-28| 882.22
#2020-07-29| 884.62
#2020-07-30| 875.81
#2020-07-31| 879.12
#2020-08-03| 869.94
#2020-08-04| 873.19
#2020-08-05| 873.86
#2020-08-06| 869.04
#2020-08-07| 868.56
#2020-08-10| 867.12
#2020-08-11| 866.96
#2020-08-12| 881.34
#2020-08-13| 892.27
#2020-08-14| 882.87
#2020-08-17| 886.82
#2020-08-18| 892.00
#2020-08-19| 884.98
#2020-08-20| 883.76
#2020-08-21| 882.33
#2020-08-24| 884.87
#2020-08-25| 884.48
#2020-08-26| 878.98
#2020-08-27| 877.85
#2020-08-28| 876.93
#2020-08-31| 857.00
#2020-09-01| 867.60
#2020-09-02| 867.35
#2020-09-03| 861.66
#2020-09-04| 858.31
#2020-09-07| 850.57
#2020-09-08| 850.33
#2020-09-09| 845.67
#2020-09-10| 852.05
#2020-09-11| 851.57
#2020-09-14| 849.12
#2020-09-15| 850.64
#2020-09-16| 843.35
#2020-09-17| 840.65
#2020-09-18| 845.78
#2020-09-21| 833.00
#2020-09-22| 830.54
#2020-09-23| 818.77
#2020-09-24| 806.99
#2020-09-25| 813.84
#2020-09-28| 823.29
#2020-09-29| 807.83
#2020-09-30| 809.15
#2020-10-01| 813.94
#2020-10-02| 811.57
#2020-10-05| 815.34
#2020-10-06| 816.43
#2020-10-07| 813.28
#2020-10-08| 820.22
#2020-10-09| 821.42
#2020-10-12| 819.39
#2020-10-13| 819.09
#2020-10-14| 818.73
#2020-10-15| 808.97
#2020-10-16| 812.00
#2020-10-19| 825.23
#2020-10-20| 819.76
#2020-10-21| 824.49
#2020-10-22| 824.40
#2020-10-23| 828.90
#2020-10-26| 827.77
#2020-10-27| 825.62
#2020-10-28| 815.03
#2020-10-29| 815.57
#2020-10-30| 815.56
#2020-11-02| 816.11
#2020-11-03| 830.20
#2020-11-04| 827.48
#2020-11-05| 865.06
#2020-11-06| 879.65
#2020-11-09| 890.17
#2020-11-10| 904.70
#2020-11-11| 931.87
#2020-11-12| 921.43
#2020-11-13| 923.97
#2020-11-16| 920.92
#2020-11-17| 922.33
#2020-11-18| 925.45
#2020-11-19| 920.33
#2020-11-20| 916.76
#2020-11-23| 943.68
#2020-11-24| 938.52
#2020-11-25| 933.65
#2020-11-26| 937.52
#2020-11-27| 937.14
#2020-11-30| 928.32
#2020-12-01| 935.22
#2020-12-02| 938.15
#2020-12-03| 945.45
#2020-12-04| 941.54
#2020-12-07| 938.70
#2020-12-08| 943.23
#2020-12-09| 949.15
#2020-12-10| 946.44
#2020-12-11| 950.14
#2020-12-14| 952.68
#2020-12-15| 954.50
#2020-12-16| 956.11
#2020-12-17| 958.21
#2020-12-18| 962.77
#2020-12-21| 931.11
#2020-12-22| 940.99
#2020-12-23| 944.30
#2020-12-24| 955.05
#2020-12-25| 953.71
#2020-12-28| 968.34
#2020-12-29| 967.93
#2020-12-30| 974.78
#2020-12-31| 970.31
#2021-01-01| 970.72
#2021-01-04| 986.11
#2021-01-05|1008.26
#2021-01-06|1003.91
#2021-01-07|1016.18
#2021-01-08|1025.19
#2021-01-11|1020.30
#2021-01-12|1026.12
#2021-01-13|1032.12
#2021-01-14|1028.93
#2021-01-15|1016.63
#2021-01-18|1006.86
#2021-01-19|1018.49
#2021-01-20|1006.27
#2021-01-21|1002.80
#2021-01-22| 997.04
#2021-01-25| 995.50
#2021-01-26| 994.52
#2021-01-27| 993.35
#2021-01-28| 972.44
#2021-01-29| 957.74
#2021-02-01| 973.03
#2021-02-02| 986.16
#2021-02-03| 988.85
#2021-02-04| 991.70
#2021-02-05| 992.90
#2021-02-08| 989.48
#2021-02-09| 998.23
#2021-02-10|1005.59
#2021-02-11|1009.19
#2021-02-12|1007.77
#2021-02-15|1006.13
#2021-02-16|1017.04
#2021-02-17|1018.11
#2021-02-18|1023.85
#2021-02-19|1017.03
#2021-02-22|1008.18
#2021-02-23|1005.57
#2021-02-24| 998.66
#2021-02-25|1008.94
#2021-02-26| 994.42
#2021-03-01| 997.57
#2021-03-02| 996.88
#2021-03-03|1011.66
#2021-03-04| 990.25
#2021-03-05| 987.94
#2021-03-08| 987.11
#2021-03-09| 988.10
#2021-03-10| 990.42
#2021-03-11| 992.82
#2021-03-12|1002.21
#2021-03-15|1007.86
#2021-03-16|1012.07
#2021-03-17|1012.68
#2021-03-18|1011.46
#2021-03-19|1025.86
#2021-03-22|1034.64
#2021-03-23|1011.21
#2021-03-24|1015.36
#2021-03-25|1005.72
#2021-03-26|1008.94
#2021-03-29|1017.29
#2021-03-30|1011.17
#2021-03-31|1002.30
#2021-04-01|1005.04
#2021-04-02|1002.85
#2021-04-05| 996.23
#2021-04-06| 994.99
#2021-04-07| 994.16
#2021-04-08| 993.44
#2021-04-09| 990.62
#2021-04-12| 973.43
#2021-04-13| 985.91
#2021-04-14| 986.62
#2021-04-15| 987.92
#2021-04-16| 994.26
#2021-04-19| 983.62
#2021-04-20| 987.03
#2021-04-21| 983.40
#2021-04-22| 963.37
#2021-04-23| 974.34
#2021-04-26| 970.57
#2021-04-27| 962.32
#2021-04-28| 972.41
#2021-04-29| 986.47
#2021-04-30| 985.55
#2021-05-03| 985.02
#2021-05-04| 992.93
#2021-05-05| 988.91
#2021-05-06| 989.18
#2021-05-07| 995.14
#2021-05-10|1002.69
#2021-05-11|1003.11
#2021-05-12| 999.71
#2021-05-13| 983.40
#2021-05-14| 988.51
#2021-05-17| 985.75
#2021-05-18| 999.80
#2021-05-19| 998.34
#2021-05-20| 997.37
#2021-05-21|1000.77
#2021-05-24| 997.23
#2021-05-25|1004.16
#2021-05-26|1000.52
#2021-05-27|1016.65
#2021-05-28|1016.93
#2021-05-31|1017.75
#2021-06-01|1017.25
#2021-06-02|1025.52
#2021-06-03|1022.73
#2021-06-04|1018.55
#2021-06-07|1034.33
#2021-06-08|1036.75
#2021-06-09|1046.07
#2021-06-10|1050.02
#2021-06-11|1061.07
#2021-06-14|1059.20
#2021-06-15|1031.87
#2021-06-16|1034.24
#2021-06-17|1033.70
#2021-06-18|1012.39
#2021-06-21|1011.79
#2021-06-22|1009.22
#2021-06-23|1006.84
#2021-06-24| 997.55
#2021-06-25| 998.73
#2021-06-28|1000.48
#2021-06-29| 996.44
#2021-06-30| 994.65
#2021-07-01| 993.06
#2021-07-02| 986.53
#2021-07-05| 993.67
#2021-07-06| 986.80
#2021-07-07| 985.67
#2021-07-08| 974.69
#2021-07-09| 973.86
#2021-07-12| 970.19
#2021-07-13| 981.17
#2021-07-14| 986.04
#2021-07-15|1004.69
#2021-07-16|1000.46
#2021-07-19| 998.32
#2021-07-20| 991.82
#2021-07-21| 991.28
#2021-07-22|1002.69
#2021-07-23| 997.52
#2021-07-26| 992.93
#2021-07-27| 990.46
#2021-07-28| 983.52
#2021-07-29| 990.11
#2021-07-30| 997.35
#2021-08-02|1007.89
#2021-08-03|1022.36
#2021-08-04|1031.01
#2021-08-05|1019.56
#2021-08-06|1020.55
#2021-08-09|1026.70
#2021-08-10|1021.00
#2021-08-11|1025.87
#2021-08-12|1036.32
#2021-08-13|1040.28
#2021-08-16|1042.29
#2021-08-17|1029.13
#2021-08-18|1028.40
#2021-08-19|1021.36
#2021-08-20|1012.32
#2021-08-23|1025.79
#2021-08-24|1002.64
#2021-08-25|1010.61
#2021-08-26|1001.94
#2021-08-27|1015.66
#2021-08-30|1038.20
#2021-08-31|1054.76
#2021-09-01|1052.22
#2021-09-02|1066.71
#2021-09-03|1069.74
#2021-09-06|1066.85
#2021-09-07|1063.85
#2021-09-08|1063.67
#2021-09-09|1058.89
#2021-09-10|1053.02
#2021-09-13|1049.98
#2021-09-14|1041.32
#2021-09-15|1049.32
#2021-09-16|1038.27
#2021-09-17|1037.09
#2021-09-20|1025.71
#2021-09-21|1036.86
#2021-09-22|1038.56
#2021-09-23|1054.88
#2021-09-24|1024.23
#2021-09-27|1019.93
#2021-09-28|1035.72
#2021-09-29|1041.94
#2021-09-30|1051.91
#2021-10-01|1057.55
#2021-10-04|1034.66
#2021-10-05|1047.86
#2021-10-06|1045.19
#2021-10-07|1055.60
#2021-10-08|1032.36
#2021-10-11|1033.57
#2021-10-12|1037.18
#2021-10-13|1047.98
#2021-10-14|1054.52
#2021-10-15|1051.43
#2021-10-18|1056.57
#2021-10-19|1055.92
#2021-10-20|1055.32
#2021-10-21|1044.18
#2021-10-22|1034.56
#2021-10-25|1036.72
#2021-10-26|1041.17
#2021-10-27|1044.11
#2021-10-28|1037.36
#2021-10-29|1042.46
#2021-11-01|1045.13
#2021-11-02|1042.37
#2021-11-03|1035.41
#2021-11-04|1040.08
#2021-11-05|1030.97
#2021-11-08|1037.39
#2021-11-09|1043.16
#2021-11-10|1027.71
#2021-11-11|1030.33
#2021-11-12|1034.26
#2021-11-15|1032.93
#2021-11-16|1041.05
#2021-11-17|1051.39
#2021-11-18|1049.26
#2021-11-19|1058.66
#2021-11-22|1055.64
#2021-11-23|1066.50
#2021-11-24|1083.08
#2021-11-25|1079.87
#2021-11-26|1055.70
#2021-11-29|1049.38
#2021-11-30|1031.19
#2021-12-01|1039.77
#2021-12-02|1053.41
#2021-12-03|1047.60
#2021-12-06|1021.91
#2021-12-07|1031.25
#2021-12-08|1046.23
#2021-12-09|1053.15
#2021-12-10|1046.81
#2021-12-13|1054.03
#2021-12-14|1059.39
#2021-12-15|1062.56
#2021-12-16|1087.17
#2021-12-17|1083.56
#2021-12-20|1064.78
#2021-12-21|1076.14
#2021-12-22|1080.01
#2021-12-23|1097.46
#2021-12-24|1103.99
#2021-12-27|1104.98
#2021-12-28|1101.69
#2021-12-29|1100.24
#2021-12-30|1106.40
#2021-12-31|1106.69
#2022-01-03|1120.25
#2022-01-04|1111.98
#2022-01-05|1111.31
#2022-01-06|1086.68
#2022-01-07|1077.83
#2022-01-10|1084.53
#2022-01-11|1085.35
#2022-01-12|1101.38
#2022-01-13|1109.73
#2022-01-14|1101.74
#2022-01-17|1098.39
#2022-01-18|1087.38
#2022-01-19|1085.47
#2022-01-20|1090.53
#2022-01-21|1089.17
#2022-01-24|1077.21
#2022-01-25|1073.76
#2022-01-26|1072.58
#2022-01-27|1052.29
#2022-01-28|1044.07
#2022-01-31|1057.13
#2022-02-01|1062.54
#2022-02-02|1063.71
#2022-02-03|1059.26
#2022-02-04|1067.42
#2022-02-07|1067.20
#2022-02-08|1062.36
#2022-02-09|1075.47
#2022-02-10|1080.24
#2022-02-11|1072.92
#2022-02-14|1046.33
#2022-02-15|1061.31
#2022-02-16|1057.66
#2022-02-17|1059.53
#2022-02-18|1056.71
#2022-02-21|1048.68
#2022-02-22|1022.59
#2022-02-23|1025.03
#2022-02-24| 996.97
#2022-02-25|1018.86
#2022-02-28|1029.55
#2022-03-01|1032.29
#2022-03-02|1019.55
#2022-03-03|1013.97
#2022-03-04| 999.28
#2022-03-07| 966.56
#2022-03-08| 969.49
#2022-03-09| 968.55
#2022-03-10| 985.22
#2022-03-11| 973.39
#2022-03-14| 949.42
#2022-03-15| 916.96
#2022-03-16| 946.02
#2022-03-17| 980.72
#2022-03-18| 975.01
#2022-03-21| 975.09
#2022-03-22| 995.51
#2022-03-23| 991.61
#2022-03-24|1000.61
#2022-03-25| 987.18
#2022-03-28| 993.06
#2022-03-29|1000.85
#2022-03-30|1019.21
#2022-03-31|1011.88
#2022-04-01|1027.81
#2022-04-04|1038.05
#2022-04-05|1045.30
#2022-04-06|1041.69
#2022-04-07|1016.47
#2022-04-08|1025.86
#2022-04-11|1012.51
#2022-04-12|1010.17
#2022-04-13|1012.32
#2022-04-14|1014.64
#2022-04-15|1014.59
#2022-04-18|1015.74
#2022-04-19|1000.19
#2022-04-20|1001.35
#2022-04-21| 999.38
#2022-04-22| 999.72
#2022-04-25| 977.86
#2022-04-26| 982.57
#2022-04-27| 986.45
#2022-04-28|1001.05
#2022-04-29| 998.44
#2022-05-02|1001.89
#2022-05-03|1000.92
#2022-05-04|1002.44
#2022-05-05|1000.04
#2022-05-06| 978.86
#2022-05-09| 967.35
#2022-05-10| 964.67
#2022-05-11| 959.72
#2022-05-12| 943.66
#2022-05-13| 956.78
#2022-05-16| 965.23
#2022-05-17| 982.68
#2022-05-18| 998.02
#2022-05-19| 986.33
#2022-05-20|1005.17
#2022-05-23|1006.24
#2022-05-24| 995.36
#2022-05-25|1000.50
#2022-05-26|1007.08
#2022-05-27|1009.94
#2022-05-30|1017.58
#2022-05-31|1035.34
#2022-06-01|1031.72
#2022-06-02|1025.63
#2022-06-03|1021.80
#2022-06-06|1021.84
#2022-06-07|1018.40
#2022-06-08|1012.86
#2022-06-09|1011.41
#2022-06-10|1006.45
#2022-06-13| 983.17
#2022-06-14| 991.31
#2022-06-15| 978.43
#2022-06-16| 959.61
#2022-06-17| 955.58
#2022-06-20| 956.45
#2022-06-21| 971.86
#2022-06-22| 955.11
#2022-06-23| 958.18
#2022-06-24| 975.25
#2022-06-27| 973.65
#2022-06-28| 991.75
#2022-06-29| 978.15
#2022-06-30| 979.19
#2022-07-01| 977.02
#2022-07-04| 979.26
#2022-07-05| 978.49
#2022-07-06| 973.70
#2022-07-07| 983.96
#2022-07-08| 995.03
#2022-07-11| 993.12
#2022-07-12| 986.77
#2022-07-13| 983.13
#2022-07-14| 977.03
#2022-07-15| 966.01
#2022-07-18| 977.46
#2022-07-19| 969.80
#2022-07-20| 966.02
#2022-07-21| 965.59
#2022-07-22| 961.05
#2022-07-25| 961.13
#2022-07-26| 965.22
#2022-07-27| 965.65
#2022-07-28| 973.02
#2022-07-29| 971.90
#2022-08-01| 983.03
#2022-08-02| 978.56
#2022-08-03| 976.82
#2022-08-04| 978.82
#2022-08-05| 984.93
#2022-08-08| 987.20
#2022-08-09| 983.81
#2022-08-10| 976.93
#2022-08-11| 989.25
#2022-08-12| 999.63
#2022-08-15| 995.35
#2022-08-16|1003.77
#2022-08-17|1005.80
#2022-08-18|1002.83
#2022-08-19|1005.51
#2022-08-22| 978.85
#2022-08-23| 980.11
#2022-08-24| 974.08
#2022-08-25| 985.20
#2022-08-26| 990.60
#2022-08-29| 979.47
#2022-08-30| 984.27
#2022-08-31| 989.16
#2022-09-01| 976.70
#2022-09-02| 978.16
#2022-09-05| 971.57
#2022-09-06| 991.68
#2022-09-07| 991.74
#2022-09-08| 994.30
#2022-09-09| 998.23
#2022-09-12| 999.08
#2022-09-13|1004.46
#2022-09-14| 991.56
#2022-09-15| 986.20
#2022-09-16| 970.74
#2022-09-19| 967.84
#2022-09-20| 971.20
#2022-09-21| 951.21
#2022-09-22| 945.72
#2022-09-23| 921.09
#2022-09-26| 900.18
#2022-09-27| 900.13
#2022-09-28| 884.28
#2022-09-29| 878.32
#2022-09-30| 883.81
#2022-10-03| 862.86
#2022-10-04| 872.07
#2022-10-05| 887.94
#2022-10-06| 883.49
#2022-10-07| 875.15
#2022-10-10| 860.12
#2022-10-11| 854.51
#2022-10-12| 858.14
#2022-10-13| 858.53
#2022-10-14| 860.18
#2022-10-17| 862.92
#2022-10-18| 875.09
#2022-10-19| 868.37
#2022-10-20| 868.10
#2022-10-21| 871.83
#2022-10-24| 857.46
#2022-10-25| 863.87
#2022-10-26| 872.47
#2022-10-27| 873.60
#2022-10-28| 861.53
#2022-10-31| 839.43
#2022-11-01| 866.04
#2022-11-02| 867.67
#2022-11-03| 856.11
#2022-11-04| 872.62
#2022-11-07| 881.81
#2022-11-08| 886.62
#2022-11-09| 886.02
#2022-11-10| 873.17
#2022-11-11| 905.81
#2022-11-14| 915.40
#2022-11-15| 933.28
#2022-11-16| 926.37
#2022-11-17| 919.39
#2022-11-18| 914.77
#2022-11-21| 913.18
#2022-11-22| 913.31
#2022-11-23| 918.10
#2022-11-24| 936.94
#2022-11-25| 932.72
#2022-11-28| 932.62
#2022-11-29| 938.57
#2022-11-30| 962.09
#2022-12-01| 960.65
#2022-12-02| 951.68
#2022-12-05| 959.44
#2022-12-06| 962.87
#2022-12-07| 949.28
#2022-12-08| 952.48
#2022-12-09| 969.52
#2022-12-12| 961.66
#2022-12-13| 959.60
#2022-12-14| 971.99
#2022-12-15| 964.40
#2022-12-16| 962.53
#2022-12-19| 955.45
#2022-12-20| 950.19
#2022-12-21| 945.48
#2022-12-22| 941.42
#2022-12-23| 927.14
#2022-12-26| 933.53
#2022-12-27| 940.37
#2022-12-28| 967.25
#2022-12-29| 970.44
#2022-12-30| 970.21
#2023-01-02| 972.36
#2023-01-03| 982.37
#2023-01-04| 993.08
#2023-01-05| 997.67
#2023-01-06| 995.73
#2023-01-09|1005.69
#2023-01-10|1004.95
#2023-01-11| 998.07
#2023-01-12| 996.85
#2023-01-13|1002.41
#2023-01-16|1004.93
#2023-01-17| 999.24
#2023-01-18|1007.22
#2023-01-19|1007.04
#2023-01-20|1013.54
#2023-01-23|1012.38
#2023-01-24|1009.49
#2023-01-25|1007.56
#2023-01-26|1004.01
#2023-01-27|1003.42
#2023-01-30| 988.91
#2023-01-31| 981.66
#2023-02-01| 990.58
#2023-02-02| 982.41
#2023-02-03| 980.09
#2023-02-06| 967.99
#2023-02-07| 969.66
#2023-02-08| 975.83
#2023-02-09| 973.95
#2023-02-10| 972.13
#2023-02-13| 972.18
#2023-02-14| 970.87
#2023-02-15| 966.01
#2023-02-16| 961.87
#2023-02-17| 957.37
#2023-02-20| 962.62
#2023-02-21| 963.46
#2023-02-22| 948.87
#2023-02-23| 945.57
#2023-02-24| 935.91
#2023-02-27| 925.38
#2023-02-28| 922.90
#2023-03-01| 929.32
#2023-03-02| 926.32
#2023-03-03| 942.01
#2023-03-06| 953.15
#2023-03-07| 950.75
#2023-03-08| 941.64
#2023-03-09| 935.78
#2023-03-10| 932.29
#2023-03-13| 937.04
#2023-03-14| 912.01
#2023-03-15| 924.96
#2023-03-16| 930.54
#2023-03-17| 935.40
#2023-03-20| 922.89
#2023-03-21| 930.66
#2023-03-22| 933.03
#2023-03-23| 933.59
#2023-03-24| 925.84
#2023-03-27| 915.38
#2023-03-28| 925.73
#2023-03-29| 933.40
#2023-03-30| 927.06
#2023-03-31| 932.77
#2023-04-03| 922.29
#2023-04-04| 920.58
#2023-04-05| 923.59
#2023-04-06| 923.72
#2023-04-07| 923.88
#2023-04-10| 927.17
#2023-04-11| 938.17
#2023-04-12| 934.19
#2023-04-13| 935.58
#2023-04-14| 941.83
#2023-04-17| 944.88
#2023-04-18| 934.16
#2023-04-19| 921.05
#2023-04-20| 924.73
#2023-04-21| 920.27
#2023-04-24| 924.85
#2023-04-25| 915.52
#2023-04-26| 930.60
#2023-04-27| 933.90
#2023-04-28| 933.91
#2023-05-01| 933.91
#2023-05-02| 945.35
#2023-05-03| 940.42
#2023-05-04| 947.49
#2023-05-05| 950.81
#2023-05-08| 968.38
#2023-05-09| 967.42
#2023-05-10| 970.40
#2023-05-11| 973.65
#2023-05-12| 958.42
#2023-05-15| 949.54
#2023-05-16| 955.13
#2023-05-17| 939.48
#2023-05-18| 930.54
#2023-05-19| 927.53
#2023-05-22| 937.78
#2023-05-23| 927.93
#2023-05-24| 925.00
#2023-05-25| 915.71
#2023-05-26| 917.16
#2023-05-29| 917.56
#2023-05-30| 908.48
#2023-05-31| 901.37
#2023-06-01| 901.37
#2023-06-02| 913.21
#2023-06-05| 915.63
#2023-06-06| 906.22
#2023-06-07| 915.02
#2023-06-08| 926.76
#2023-06-09| 931.02
#2023-06-12| 924.64
#2023-06-13| 924.70
#2023-06-14| 922.15
#2023-06-15| 921.13
#2023-06-16| 929.88
#2023-06-19| 922.44
#2023-06-20| 923.53
#2023-06-21| 916.43
#2023-06-22| 907.16
#2023-06-23| 891.29
#2023-06-26| 892.34
#2023-06-27| 899.22
#2023-06-28| 903.46
#2023-06-29| 899.24
#2023-06-30| 909.75
#2023-07-03| 914.17
#2023-07-04| 917.45
#2023-07-05| 909.40
#2023-07-06| 906.80
#2023-07-07| 887.75
#2023-07-10| 892.20
#2023-07-11| 898.03
#2023-07-12| 901.41
#2023-07-13| 902.84
#2023-07-14| 908.37
#2023-07-17| 911.29
#2023-07-18| 908.28
#2023-07-19| 911.35
#2023-07-20| 907.18
#2023-07-21| 903.10
#2023-07-24| 904.40
#2023-07-25| 917.18
#2023-07-26| 915.50
#2023-07-27| 925.98
#2023-07-28| 937.99
#2023-07-31| 953.89
#2023-08-01| 948.60
#2023-08-02| 931.60
#2023-08-03| 926.37
#2023-08-04| 922.33
#2023-08-07| 924.25
#2023-08-08| 915.33
#2023-08-09| 919.21
#2023-08-10| 918.87
#2023-08-11| 913.25
#2023-08-14| 907.21
#2023-08-15| 903.02
#2023-08-16| 906.95
#2023-08-17| 902.67
#2023-08-18| 899.51
#2023-08-21| 904.02
#2023-08-22| 917.14
#2023-08-23| 913.53
#2023-08-24| 917.70
#2023-08-25| 901.20
#2023-08-28| 895.20
#2023-08-29| 906.06
#2023-08-30| 897.98
#2023-08-31| 889.44
#2023-09-01| 900.64
#2023-09-04| 903.48
#2023-09-05| 896.28
#2023-09-06| 891.18
#2023-09-07| 897.15
#2023-09-08| 905.87
#2023-09-11| 911.46
#2023-09-12| 896.76
#2023-09-13| 896.53
#2023-09-14| 899.13
#2023-09-15| 900.02
#2023-09-18| 903.47
#2023-09-19| 907.91
#2023-09-20| 907.37
#2023-09-21| 903.84
#2023-09-22| 906.79
#2023-09-25| 896.75
#2023-09-26| 890.29
#2023-09-27| 890.24
#2023-09-28| 883.46
#2023-09-29| 897.62
#2023-10-02| 893.21
#2023-10-03| 874.94
#2023-10-04| 869.83
#2023-10-05| 866.44
#2023-10-06| 869.04
#2023-10-09| 860.18
#2023-10-10| 867.39
#2023-10-11| 878.49
#2023-10-12| 879.89
#2023-10-13| 874.21
#2023-10-16| 869.49
#2023-10-17| 878.42
#2023-10-18| 871.98
#2023-10-19| 863.48
#2023-10-20| 849.21
#2023-10-23| 837.67
#2023-10-24| 843.44
#2023-10-25| 842.01
#2023-10-26| 843.58
#2023-10-27| 858.85
#2023-10-30| 852.90
#2023-10-31| 856.67
#2023-11-01| 854.95
#2023-11-02| 868.29
#2023-11-03| 880.02
#2023-11-06| 887.47
#2023-11-07| 881.02
#2023-11-08| 880.19
#2023-11-09| 883.23
#2023-11-10| 883.14
#2023-11-13| 886.18
#2023-11-14| 887.50
#2023-11-15| 904.47
#2023-11-16| 908.34
#2023-11-17| 905.40
#2023-11-20| 910.38
#2023-11-21| 907.89
#2023-11-22| 905.05
#2023-11-23| 904.88
#2023-11-24| 899.32
#2023-11-27| 901.37
#2023-11-28| 914.05
#2023-11-29| 913.28
#2023-11-30| 909.94
#2023-12-01| 914.14
#2023-12-04| 922.78
#2023-12-05| 945.65
#2023-12-06| 953.28
#2023-12-07| 960.74
#2023-12-08| 955.99
#2023-12-11| 961.18
#2023-12-12| 951.92
#2023-12-13| 954.67
#2023-12-14| 970.79
#2023-12-15| 992.12
#2023-12-18| 985.99
#2023-12-19| 984.00
#2023-12-20| 969.13
#2023-12-21| 979.33
#2023-12-22| 978.98
#2023-12-25| 978.46
#2023-12-26| 982.72
#2023-12-27| 986.66
#2023-12-28|1002.63
#2023-12-29|1005.68
#2024-01-01|1005.03
#2024-01-02|1004.98
#2024-01-03|1012.19
#2024-01-04|1032.15
#2024-01-05|1034.23
#2024-01-08|1028.01
#2024-01-09|1028.32
#2024-01-10|1022.52
#2024-01-11|1025.63
#2024-01-12|1033.06
#2024-01-15|1040.01
#2024-01-16|1021.74
#2024-01-17|1001.21
#2024-01-18| 990.27
#2024-01-19| 996.74
#2024-01-22| 986.66
#2024-01-23| 983.92
#2024-01-24|1013.39
#2024-01-25|1032.56
#2024-01-26|1028.41
#2024-01-29|1046.04
#2024-01-30|1034.58
#2024-01-31|1038.47
#2024-02-01|1043.04
#2024-02-02|1057.59
#2024-02-05|1051.24
#2024-02-06|1056.87
#2024-02-07|1058.21
#2024-02-08|1060.64
#2024-02-09|1047.67
#2024-02-12|1032.98
#2024-02-13|1037.92
#2024-02-14|1036.69
#2024-02-15|1047.91
#2024-02-16|1050.23
#2024-02-19|1058.16
#2024-02-20|1079.44
#2024-02-21|1069.27
#2024-02-22|1083.34
#2024-02-23|1085.98
#2024-02-26|1088.63
#2024-02-27|1089.78
#2024-02-28|1069.13
#2024-02-29|1074.52
#2024-03-01|1082.71
#2024-03-04|1098.56
#2024-03-05|1100.34
#2024-03-06|1102.33
#2024-03-07|1108.26
#2024-03-08|1115.91
#2024-03-11|1106.96
#2024-03-12|1104.36
#2024-03-13|1071.62
#2024-03-14|1074.93
#2024-03-15|1071.62
#2024-03-18|1079.28
#2024-03-19|1063.16
#2024-03-20|1059.30
#2024-03-21|1080.70
#2024-03-22|1075.68
#2024-03-25|1069.50
#2024-03-26|1062.49
#2024-03-27|1056.08
#2024-03-28|1063.43
#2024-03-29|1064.94
#2024-04-01|1080.04
#2024-04-02|1083.78
#2024-04-03|1091.47
#2024-04-04|1098.43
#2024-04-05|1092.53
#2024-04-08|1113.20
#2024-04-09|1124.24
#2024-04-10|1135.43
#2024-04-11|1137.21
#2024-04-12|1120.56
#2024-04-15|1113.28
#2024-04-16|1102.68
#2024-04-17|1102.28
#2024-04-18|1097.81
#2024-04-19|1094.97
#2024-04-22|1098.44
#2024-04-23|1103.80
#2024-04-24|1115.06
#2024-04-25|1126.57
#2024-04-26|1128.97
#2024-04-29|1142.10
#2024-04-30|1149.40
#2024-05-01|1149.31
#2024-05-02|1161.70
#2024-05-03|1164.99
#2024-05-06|1159.52
#2024-05-07|1145.73
#2024-05-08|1151.87
#2024-05-09|1148.77
#2024-05-10|1174.13
#2024-05-13|1172.80
#2024-05-14|1190.77
#2024-05-15|1201.51
#2024-05-16|1206.71
#2024-05-17|1212.52
#2024-05-20|1220.66
#2024-05-21|1229.87
#2024-05-22|1234.80
#2024-05-23|1232.80
#2024-05-24|1227.45
#2024-05-27|1234.56
#2024-05-28|1221.53
#2024-05-29|1218.52
#2024-05-30|1207.02
#2024-05-31|1208.14
#2024-06-03|1276.35
#2024-06-04|1176.01
#2024-06-05|1186.85
#2024-06-06|1207.52
#2024-06-07|1232.82
#2024-06-10|1235.38
#2024-06-11|1225.26
#2024-06-12|1234.52
#2024-06-13|1245.07
#2024-06-14|1238.48
#2024-06-17|1227.90
#2024-06-18|1232.05
#2024-06-19|1228.80
#2024-06-20|1225.87
#2024-06-21|1221.53
#2024-06-24|1228.01
#2024-06-25|1221.99
#2024-06-26|1222.21
#2024-06-27|1224.50
#2024-06-28|1231.20
#2024-07-01|1228.11
#2024-07-02|1228.14
#2024-07-03|1243.71
#2024-07-04|1246.79
#2024-07-05|1253.69
#2024-07-08|1250.92
#2024-07-09|1252.45
#2024-07-10|1251.09
#2024-07-11|1250.71
#2024-07-12|1242.33
#2024-07-15|1248.90
#2024-07-16|1236.83
#2024-07-17|1231.13
#2024-07-18|1227.02
#2024-07-19|1200.58
#2024-07-22|1216.71
#2024-07-23|1215.38
#2024-07-24|1229.13
#2024-07-25|1220.71
#2024-07-26|1232.96
#2024-07-29|1234.76
#2024-07-30|1244.17
#2024-07-31|1255.07
#2024-08-01|1270.77
#2024-08-02|1258.80
#2024-08-05|1215.35
#2024-08-06|1218.80
#2024-08-07|1243.33
#2024-08-08|1230.50
#2024-08-09|1240.69
#2024-08-12|1232.50
#2024-08-13|1227.10
#2024-08-14|1223.04
#2024-08-15|1224.67
#2024-08-16|1233.29
#2024-08-19|1245.00
#2024-08-20|1242.82
#2024-08-21|1239.41
#2024-08-22|1236.40
#2024-08-23|1231.10
#2024-08-26|1236.13
#2024-08-27|1234.85
#2024-08-28|1225.28
#2024-08-29|1222.62
#2024-08-30|1233.65
#2024-09-02|1236.07
#2024-09-03|1227.97
#2024-09-04|1219.36
#2024-09-05|1214.36
#2024-09-06|1205.78
#2024-09-09|1187.42
#2024-09-10|1199.82
#2024-09-11|1181.88
#2024-09-12|1201.66
#2024-09-13|1208.11
#2024-09-16|1224.27
#2024-09-17|1232.42
#2024-09-18|1226.41
#2024-09-19|1242.25
#2024-09-20|1253.92
#2024-09-23|1267.98
#2024-09-24|1294.39
#2024-09-25|1307.60
#2024-09-26|1311.71
#2024-09-27|1314.68
#2024-09-30|1317.89
#2024-10-01|1312.53
#2024-10-02|1319.37
#2024-10-03|1303.01
#2024-10-04|1308.90
#2024-10-07|1296.97
#2024-10-08|1267.34
#2024-10-09|1260.37
#2024-10-10|1282.33
#2024-10-11|1280.95
#2024-10-14|1279.46
#2024-10-15|1269.03
#2024-10-16|1267.38
#2024-10-17|1261.09
#2024-10-18|1274.67
#2024-10-21|1266.22
#2024-10-22|1250.76
#2024-10-23|1239.21
#2024-10-24|1240.10
#2024-10-25|1216.85
#2024-10-28|1218.62
#2024-10-29|1220.76
#2024-10-30|1212.14
#2024-10-31|1214.25
#2024-11-01|1215.99
#2024-11-04|1206.11
#2024-11-05|1214.68
#2024-11-06|1217.80
#2024-11-07|1210.53
#2024-11-08|1199.12
#2024-11-11|1196.81
#2024-11-12|1167.73
#2024-11-13|1159.36
#2024-11-14|1141.07
#2024-11-15|1139.11
#2024-11-18|1134.86
#2024-11-19|1137.38
#2024-11-20|1140.42
#2024-11-21|1127.61
#2024-11-22|1130.58
#2024-11-25|1138.56
#2024-11-26|1126.48
#2024-11-27|1153.95
#2024-11-28|1146.70
#2024-11-29|1139.44
#2024-12-02|1135.10
#2024-12-03|1159.78
#2024-12-04|1158.90
#2024-12-05|1159.12
#2024-12-06|1170.57
#2024-12-09|1181.26
#2024-12-10|1172.88
#2024-12-11|1173.73
#2024-12-12|1170.09
#2024-12-13|1168.56
#2024-12-16|1165.94
#2024-12-17|1153.35
#2024-12-18|1150.61
#2024-12-19|1142.85
#2024-12-20|1130.09
#2024-12-23|1140.29
#2024-12-24|1137.94
#2024-12-25|1137.94
#2024-12-26|1140.50
#2024-12-27|1139.33
#2024-12-30|1141.47
#2024-12-31|1146.16
#2025-01-01|1146.75
#2025-01-02|1136.90
#2025-01-03|1134.99
#2025-01-06|1108.16
#2025-01-07|1109.45
#2025-01-08|1099.35
#2025-01-09|1083.90
#2025-01-10|1064.11
#2025-01-13|1031.00
#2025-01-14|1056.64
#2025-01-15|1075.30
#2025-01-16|1078.64
#2025-01-17|1081.99
#2025-01-20|1088.41
#2025-01-21|1079.36
#2025-01-22|1075.31
#2025-01-23|1071.09
#2025-01-24|1068.99
#2025-01-27|1052.59
#2025-01-28|1043.65
#2025-01-29|1052.83
#2025-01-30|1055.17
#2025-01-31|1057.34
#2025-02-03|1025.67
#2025-02-04|1039.31
#2025-02-05|1039.19
#2025-02-06|1034.90
#2025-02-07|1039.05
#2025-02-10|1022.84
#2025-02-11|1011.73
#2025-02-12|1012.34
#2025-02-13|1015.57
#2025-02-14|1014.13
#2025-02-17|1025.00
#2025-02-18|1034.73
#2025-02-19|1033.04
#2025-02-20|1037.09
#2025-02-21|1034.33
#2025-02-24|1024.50
#2025-02-25|1013.58
#2025-02-26|1021.83
#2025-02-27|1016.92
#2025-02-28| 995.95
#2025-03-03|1001.31
#2025-03-04| 999.90
#2025-03-05|1031.17
#2025-03-06|1037.03
#2025-03-07|1033.19
#2025-03-10|1033.50
#2025-03-11|1033.46
#2025-03-12|1032.20
#2025-03-13|1036.19
#2025-03-14|1037.74
#2025-03-17|1053.92
#2025-03-18|1066.73
#2025-03-19|1083.70
#2025-03-20|1085.99
#2025-03-21|1092.84
#2025-03-24|1112.77
#2025-03-25|1104.06
#2025-03-26|1094.09
#2025-03-27|1114.28
#2025-03-28|1102.99
#2025-03-31|1104.88
#2025-04-01|1101.07
#2025-04-02|1102.92
#2025-04-03|1122.70
#2025-04-04|1101.42
#2025-04-07|1061.27
#2025-04-08|1058.29
#2025-04-09|1056.24
#2025-04-10|1067.08
#2025-04-11|1089.50
#2025-04-14|1096.62
#2025-04-15|1118.89
#2025-04-16|1120.97
#2025-04-17|1130.70
#2025-04-18|1131.77
#2025-04-21|1148.40
#2025-04-22|1143.18
#2025-04-23|1149.07
#2025-04-24|1147.94
#2025-04-25|1124.68
#2025-04-28|1138.20
#2025-04-29|1131.83
#2025-04-30|1139.01
#2025-05-01|1138.96
#2025-05-02|1130.19
#2025-05-05|1148.53
#2025-05-06|1130.98
#2025-05-07|1137.18
#2025-05-08|1115.72
#2025-05-09|1106.10
#2025-05-12|1143.16
#2025-05-13|1131.23
#2025-05-14|1131.10
#2025-05-15|1129.77
#2025-05-16|1139.87
#2025-05-19|1142.76
#2025-05-20|1131.93
#2025-05-21|1135.02
#2025-05-22|1120.45
#2025-05-23|1133.47
#2025-05-26|1133.13
#2025-05-27|1121.49
#2025-05-28|1116.41
#2025-05-29|1117.95
#2025-05-30|1104.49
#2025-06-02|1109.58
#2025-06-03|1101.28
#2025-06-04|1105.31
#2025-06-05|1114.74
#2025-06-06|1123.99
#2025-06-09|1135.28
#2025-06-10|1145.55
#2025-06-11|1143.32
#2025-06-12|1124.04
#2025-06-13|1113.65
#2025-06-16|1120.10
#2025-06-17|1114.63
#2025-06-18|1102.09
#2025-06-19|1081.47
#2025-06-20|1090.47
#2025-06-23|1087.82
#2025-06-24|1102.23
#2025-06-25|1110.49
#2025-06-26|1127.91
#2025-06-27|1132.33
#2025-06-30|1131.26
#2025-07-01|1137.92
#2025-07-02|1135.39
#2025-07-03|1134.68
#2025-07-04|1136.42
#2025-07-07|1133.53
#2025-07-08|1140.40
#2025-07-09|1142.81
#2025-07-10|1141.43
#2025-07-11|1136.59
#2025-07-14|1141.94
#2025-07-15|1144.70
#2025-07-16|1142.76
#2025-07-17|1141.92
#2025-07-18|1139.07
#2025-07-21|1140.31
#2025-07-22|1137.22
#2025-07-23|1144.69
#2025-07-24|1144.23
#2025-07-25|1122.02
#2025-07-28|1119.81
#2025-07-29|1128.76
#2025-07-30|1124.75
#2025-07-31|1110.20
#2025-08-01|1097.15
#2025-08-04|1105.29
#2025-08-05|1108.96
#2025-08-06|1103.80
#2025-08-07|1113.05
#2025-08-08|1111.85
#2025-08-11|1117.44
#2025-08-12|1120.82
#2025-08-13|1129.35
#2025-08-14|1122.09
#2025-08-15|1121.24
#2025-08-18|1128.16
#2025-08-19|1131.49
#2025-08-20|1132.39
#2025-08-21|1124.35
#2025-08-22|1117.94
#2025-08-25|1124.72
#2025-08-26|1108.77
#2025-08-27|1106.60
#2025-08-28|1094.83
#2025-08-29|1084.26
#2025-09-01|1094.10
#2025-09-02|1103.80
#2025-09-03|1105.51
#2025-09-04|1096.16
#2025-09-05|1100.59
#2025-09-08|1107.12
#2025-09-09|1112.55
#2025-09-10|1117.46
#2025-09-11|1120.36
#2025-09-12|1130.96
#2025-09-15|1129.10
#2025-09-16|1135.76
#2025-09-17|1137.28
#2025-09-18|1131.75
#2025-09-19|1146.03
#2025-09-22|1169.87
#2025-09-23|1159.60
#2025-09-24|1144.41
#2025-09-25|1135.39
#2025-09-26|1125.50
#2025-09-29|1129.27
#2025-09-30|1130.06
#2025-10-01|1139.16
#2025-10-02|1142.92
#2025-10-03|1146.11
#2025-10-06|1143.21
#2025-10-07|1144.30
#2025-10-08|1132.66
#2025-10-09|1146.96
#2025-10-10|1152.26
#2025-10-13|1156.35
#2025-10-14|1151.64
#2025-10-15|1167.81
#2025-10-16|1173.71
#2025-10-17|1170.70
#2025-10-20|1176.58
#2025-10-21|1179.27
#2025-10-22|1175.64
#2025-10-23|1175.15
#2025-10-24|1175.48
#2025-10-27|1174.51
#2025-10-28|1165.82
#2025-10-29|1183.34
#2025-10-30|1178.37
#2025-10-31|1165.23
#2025-11-03|1164.13
#2025-11-04|1150.71
#2025-11-05|1153.12
#2025-11-06|1140.33
#2025-11-07|1135.77
#2025-11-10|1134.80
#2025-11-11|1140.34
#2025-11-12|1139.84
#2025-11-13|1142.14
#2025-11-14|1138.59
#2025-11-17|1140.89
#2025-11-18|1131.95
#2025-11-19|1130.81
#2025-11-20|1131.77
#2025-11-21|1115.38
#2025-11-24|1105.91
#2025-11-25|1107.07
#2025-11-26|1118.70
#2025-11-27|1117.71
#2025-11-28|1109.17
#2025-12-01|1112.58
#2025-12-02|1104.78
#2025-12-03|1095.31
#2025-12-04|1093.87
#2025-12-05|1097.01
#2025-12-08|1079.27
#2025-12-09|1081.39
#2025-12-10|1082.07
#2025-12-11|1080.11
#2025-12-12|1092.19
#2025-12-15|1091.33
#2025-12-16|1082.69
#2025-12-17|1084.37
#2025-12-18|1080.28
#2025-12-19|1093.46
#2025-12-22|1098.82
#2025-12-23|1105.04
#2025-12-24|1104.45
#2025-12-25|1104.23
#2025-12-26|1102.65
#2025-12-29|1090.38
#2025-12-30|1093.74
#2025-12-31|1099.15
#2026-01-01|1111.98
#2026-01-02|1130.75
#2026-01-05|1126.30
#2026-01-06|1126.69
#2026-01-07|1121.89
#2026-01-08|1105.84
#2026-01-09|1093.35
#2026-01-12|1098.25
#2026-01-13|1098.98
#2026-01-14|1104.05
#2026-01-15|1105.05
#2026-01-16|1099.71
#2026-01-19|1094.80
#2026-01-20|1081.62
#2026-01-21|1077.29
#2026-01-22|1091.54
#2026-01-23|1065.17
#2026-01-26|1064.80
#2026-01-27|1072.04
#2026-01-28|1087.33
#2026-01-29|1095.11
#2026-01-30|1087.72
#2026-02-02|1087.47
#2026-02-03|1126.31
#2026-02-04|1149.73
#2026-02-05|1147.35
#2026-02-06|1143.96
#2026-02-09|1149.82
#2026-02-10|1154.97
#2026-02-11|1160.06
#2026-02-12|1162.67
#2026-02-13|1142.53
#2026-02-16|1165.72
#2026-02-17|1169.22
#2026-02-18|1168.84
#2026-02-19|1155.55
#2026-02-20|1163.13
#2026-02-23|1173.41
#2026-02-24|1179.97
#2026-02-25|1177.64
#2026-02-26|1175.25
#2026-02-27|1171.76
#2026-03-02|1148.58
#2026-03-03|1150.48
#2026-03-04|1121.01
#2026-03-05|1149.78
#2026-03-06|1146.16
#2026-03-09|1118.43
#2026-03-10|1137.00
#2026-03-11|1141.40
#2026-03-12|1171.40
#2026-03-13|1153.62
#2026-03-16|1150.16
#2026-03-17|1157.78
#2026-03-18|1157.81
#2026-03-19|1139.37
#2026-03-20|1141.01
#2026-03-23|1115.55
#2026-03-24|1123.39
#2026-03-25|1138.62
#2026-03-26|1133.68
#2026-03-27|1120.05
#2026-03-30|1102.91
#2026-03-31|1100.88
#2026-04-01|1113.73
#2026-04-02|1124.14