Table Data - NASDAQ Emerging Markets: Asia Utilities Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Utilities Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA65LMN |
| 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: NQEMASIA65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 342.05 |
| 2001-04-02 | 342.05 |
| 2001-04-03 | 329.31 |
| 2001-04-04 | 307.27 |
| 2001-04-05 | 308.34 |
| 2001-04-06 | 313.87 |
| 2001-04-09 | 300.36 |
| 2001-04-10 | 304.39 |
| 2001-04-11 | 315.16 |
| 2001-04-12 | 315.41 |
| 2001-04-13 | . |
| 2001-04-16 | 317.85 |
| 2001-04-17 | 321.39 |
| 2001-04-18 | 328.93 |
| 2001-04-19 | 335.15 |
| 2001-04-20 | 331.98 |
| 2001-04-23 | 331.62 |
| 2001-04-24 | 333.90 |
| 2001-04-25 | 336.46 |
| 2001-04-26 | 334.79 |
| 2001-04-27 | 335.44 |
| 2001-04-30 | 335.00 |
| 2001-05-01 | 335.00 |
| 2001-05-02 | 340.89 |
| 2001-05-03 | 339.78 |
| 2001-05-04 | 327.30 |
| 2001-05-07 | 329.25 |
| 2001-05-08 | 324.40 |
| 2001-05-09 | 324.55 |
| 2001-05-10 | 323.88 |
| 2001-05-11 | 326.39 |
| 2001-05-14 | 324.48 |
| 2001-05-15 | 325.98 |
| 2001-05-16 | 321.56 |
| 2001-05-17 | 323.95 |
| 2001-05-18 | 319.67 |
| 2001-05-21 | 320.60 |
| 2001-05-22 | 318.41 |
| 2001-05-23 | 318.44 |
| 2001-05-24 | 326.81 |
| 2001-05-25 | 330.70 |
| 2001-05-28 | . |
| 2001-05-29 | 337.66 |
| 2001-05-30 | 341.53 |
| 2001-05-31 | 336.95 |
| 2001-06-01 | 333.26 |
| 2001-06-04 | 335.52 |
| 2001-06-05 | 329.24 |
| 2001-06-06 | 328.96 |
| 2001-06-07 | 324.61 |
| 2001-06-08 | 329.43 |
| 2001-06-11 | 326.02 |
| 2001-06-12 | 328.60 |
| 2001-06-13 | 330.08 |
| 2001-06-14 | 335.29 |
| 2001-06-15 | 331.92 |
| 2001-06-18 | 327.68 |
| 2001-06-19 | 325.48 |
| 2001-06-20 | 325.31 |
| 2001-06-21 | 325.04 |
| 2001-06-22 | 323.24 |
| 2001-06-25 | 323.97 |
| 2001-06-26 | 326.95 |
| 2001-06-27 | 330.60 |
| 2001-06-28 | 326.35 |
| 2001-06-29 | 336.77 |
| 2001-07-02 | 330.81 |
| 2001-07-03 | 332.72 |
| 2001-07-04 | . |
| 2001-07-05 | 341.72 |
| 2001-07-06 | 343.38 |
| 2001-07-09 | 340.85 |
| 2001-07-10 | 338.44 |
| 2001-07-11 | 335.09 |
| 2001-07-12 | 334.50 |
| 2001-07-13 | 334.98 |
| 2001-07-16 | 339.13 |
| 2001-07-17 | 340.11 |
| 2001-07-18 | 339.40 |
| 2001-07-19 | 340.66 |
| 2001-07-20 | 338.59 |
| 2001-07-23 | 333.25 |
| 2001-07-24 | 329.65 |
| 2001-07-25 | 332.54 |
| 2001-07-26 | 330.37 |
| 2001-07-27 | 333.89 |
| 2001-07-30 | 332.63 |
| 2001-07-31 | 333.58 |
| 2001-08-01 | 340.07 |
| 2001-08-02 | 338.45 |
| 2001-08-03 | 338.98 |
| 2001-08-06 | 335.70 |
| 2001-08-07 | 336.03 |
| 2001-08-08 | 335.63 |
| 2001-08-09 | 333.82 |
| 2001-08-10 | 338.38 |
| 2001-08-13 | 339.47 |
| 2001-08-14 | 343.59 |
| 2001-08-15 | 345.34 |
| 2001-08-16 | 351.96 |
| 2001-08-17 | 352.68 |
| 2001-08-20 | 351.19 |
| 2001-08-21 | 352.99 |
| 2001-08-22 | 356.15 |
| 2001-08-23 | 357.76 |
| 2001-08-24 | 358.14 |
| 2001-08-27 | 358.88 |
| 2001-08-28 | 357.28 |
| 2001-08-29 | 356.65 |
| 2001-08-30 | 353.18 |
| 2001-08-31 | 350.15 |
| 2001-09-03 | . |
| 2001-09-04 | 354.51 |
| 2001-09-05 | 356.65 |
| 2001-09-06 | 353.43 |
| 2001-09-07 | 352.63 |
| 2001-09-10 | 349.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.08 |
| 2001-09-18 | 315.17 |
| 2001-09-19 | 327.76 |
| 2001-09-20 | 328.89 |
| 2001-09-21 | 328.70 |
| 2001-09-24 | 324.80 |
| 2001-09-25 | 322.78 |
| 2001-09-26 | 322.69 |
| 2001-09-27 | 323.57 |
| 2001-09-28 | 322.46 |
| 2001-10-01 | 322.79 |
| 2001-10-02 | 321.19 |
| 2001-10-03 | 317.10 |
| 2001-10-04 | 318.42 |
| 2001-10-05 | 317.92 |
| 2001-10-08 | 316.31 |
| 2001-10-09 | 319.68 |
| 2001-10-10 | 316.36 |
| 2001-10-11 | 318.27 |
| 2001-10-12 | 313.07 |
| 2001-10-15 | 316.60 |
| 2001-10-16 | 320.14 |
| 2001-10-17 | 319.17 |
| 2001-10-18 | 319.40 |
| 2001-10-19 | 315.25 |
| 2001-10-22 | 315.65 |
| 2001-10-23 | 320.23 |
| 2001-10-24 | 322.10 |
| 2001-10-25 | 322.19 |
| 2001-10-26 | 320.15 |
| 2001-10-29 | 317.26 |
| 2001-10-30 | 312.04 |
| 2001-10-31 | 306.43 |
| 2001-11-01 | 303.73 |
| 2001-11-02 | 302.84 |
| 2001-11-05 | 305.64 |
| 2001-11-06 | 305.78 |
| 2001-11-07 | 302.37 |
| 2001-11-08 | 305.95 |
| 2001-11-09 | 304.30 |
| 2001-11-12 | 309.64 |
| 2001-11-13 | 317.75 |
| 2001-11-14 | 323.06 |
| 2001-11-15 | 333.41 |
| 2001-11-16 | 330.05 |
| 2001-11-19 | 333.41 |
| 2001-11-20 | 328.79 |
| 2001-11-21 | 332.69 |
| 2001-11-22 | . |
| 2001-11-23 | 341.78 |
| 2001-11-26 | 348.50 |
| 2001-11-27 | 347.30 |
| 2001-11-28 | 343.59 |
| 2001-11-29 | 340.11 |
| 2001-11-30 | 339.08 |
| 2001-12-03 | 339.95 |
| 2001-12-04 | 338.85 |
| 2001-12-05 | 343.96 |
| 2001-12-06 | 340.01 |
| 2001-12-07 | 343.25 |
| 2001-12-10 | 339.18 |
| 2001-12-11 | 341.74 |
| 2001-12-12 | 343.57 |
| 2001-12-13 | 338.82 |
| 2001-12-14 | 337.08 |
| 2001-12-17 | 330.75 |
| 2001-12-18 | 331.06 |
| 2001-12-19 | 330.53 |
| 2001-12-20 | 333.90 |
| 2001-12-21 | 331.68 |
| 2001-12-24 | 332.51 |
| 2001-12-25 | . |
| 2001-12-26 | 337.56 |
| 2001-12-27 | 344.30 |
| 2001-12-28 | 349.79 |
| 2001-12-31 | 351.64 |
| 2002-01-01 | . |
| 2002-01-02 | 353.92 |
| 2002-01-03 | 359.47 |
| 2002-01-04 | 357.56 |
| 2002-01-07 | 357.34 |
| 2002-01-08 | 354.46 |
| 2002-01-09 | 358.48 |
| 2002-01-10 | 355.10 |
| 2002-01-11 | 354.64 |
| 2002-01-14 | 353.41 |
| 2002-01-15 | 351.00 |
| 2002-01-16 | 355.49 |
| 2002-01-17 | 352.09 |
| 2002-01-18 | 353.43 |
| 2002-01-21 | . |
| 2002-01-22 | 348.26 |
| 2002-01-23 | 349.83 |
| 2002-01-24 | 347.89 |
| 2002-01-25 | 351.01 |
| 2002-01-28 | 352.28 |
| 2002-01-29 | 353.22 |
| 2002-01-30 | 352.13 |
| 2002-01-31 | 355.40 |
| 2002-02-01 | 353.03 |
| 2002-02-04 | 351.36 |
| 2002-02-05 | 351.87 |
| 2002-02-06 | 352.66 |
| 2002-02-07 | 344.73 |
| 2002-02-08 | 349.56 |
| 2002-02-11 | 349.33 |
| 2002-02-12 | 349.34 |
| 2002-02-13 | 349.34 |
| 2002-02-14 | 356.22 |
| 2002-02-15 | 350.24 |
| 2002-02-18 | . |
| 2002-02-19 | 353.29 |
| 2002-02-20 | 350.00 |
| 2002-02-21 | 352.25 |
| 2002-02-22 | 353.08 |
| 2002-02-25 | 348.31 |
| 2002-02-26 | 349.15 |
| 2002-02-27 | 353.46 |
| 2002-02-28 | 350.07 |
| 2002-03-01 | 351.28 |
| 2002-03-04 | 355.51 |
| 2002-03-05 | 363.01 |
| 2002-03-06 | 363.99 |
| 2002-03-07 | 366.99 |
| 2002-03-08 | 367.51 |
| 2002-03-11 | 371.87 |
| 2002-03-12 | 368.52 |
| 2002-03-13 | 369.14 |
| 2002-03-14 | 365.78 |
| 2002-03-15 | 367.64 |
| 2002-03-18 | 382.13 |
| 2002-03-19 | 377.23 |
| 2002-03-20 | 378.79 |
| 2002-03-21 | 381.82 |
| 2002-03-22 | 381.48 |
| 2002-03-25 | 380.16 |
| 2002-03-26 | 385.51 |
| 2002-03-27 | 388.52 |
| 2002-03-28 | 381.60 |
| 2002-03-29 | . |
| 2002-04-01 | 373.50 |
| 2002-04-02 | 378.29 |
| 2002-04-03 | 382.31 |
| 2002-04-04 | 377.27 |
| 2002-04-05 | 378.96 |
| 2002-04-08 | 379.73 |
| 2002-04-09 | 377.45 |
| 2002-04-10 | 372.92 |
| 2002-04-11 | 371.75 |
| 2002-04-12 | 374.68 |
| 2002-04-15 | 382.30 |
| 2002-04-16 | 382.99 |
| 2002-04-17 | 384.07 |
| 2002-04-18 | 379.48 |
| 2002-04-19 | 377.16 |
| 2002-04-22 | 382.03 |
| 2002-04-23 | 385.00 |
| 2002-04-24 | 385.94 |
| 2002-04-25 | 382.18 |
| 2002-04-26 | 384.68 |
| 2002-04-29 | 380.01 |
| 2002-04-30 | 385.72 |
| 2002-05-01 | 385.72 |
| 2002-05-02 | 387.18 |
| 2002-05-03 | 385.79 |
| 2002-05-06 | 382.50 |
| 2002-05-07 | 381.80 |
| 2002-05-08 | 384.40 |
| 2002-05-09 | 381.95 |
| 2002-05-10 | 381.39 |
| 2002-05-13 | 383.18 |
| 2002-05-14 | 387.47 |
| 2002-05-15 | 387.98 |
| 2002-05-16 | 387.50 |
| 2002-05-17 | 389.24 |
| 2002-05-20 | 386.41 |
| 2002-05-21 | 387.62 |
| 2002-05-22 | 390.33 |
| 2002-05-23 | 391.37 |
| 2002-05-24 | 393.30 |
| 2002-05-27 | . |
| 2002-05-28 | 393.85 |
| 2002-05-29 | 396.02 |
| 2002-05-30 | 390.94 |
| 2002-05-31 | 380.38 |
| 2002-06-03 | 380.73 |
| 2002-06-04 | 384.12 |
| 2002-06-05 | 378.08 |
| 2002-06-06 | 382.18 |
| 2002-06-07 | 379.97 |
| 2002-06-10 | 381.98 |
| 2002-06-11 | 380.49 |
| 2002-06-12 | 378.55 |
| 2002-06-13 | 378.32 |
| 2002-06-14 | 378.60 |
| 2002-06-17 | 373.22 |
| 2002-06-18 | 372.23 |
| 2002-06-19 | 367.08 |
| 2002-06-20 | 372.19 |
| 2002-06-21 | 373.96 |
| 2002-06-24 | 370.79 |
| 2002-06-25 | 368.84 |
| 2002-06-26 | 359.38 |
| 2002-06-27 | 358.62 |
| 2002-06-28 | 365.69 |
| 2002-07-01 | 365.49 |
| 2002-07-02 | 377.52 |
| 2002-07-03 | 374.17 |
| 2002-07-04 | . |
| 2002-07-05 | 372.71 |
| 2002-07-08 | 367.66 |
| 2002-07-09 | 380.20 |
| 2002-07-10 | 380.88 |
| 2002-07-11 | 377.42 |
| 2002-07-12 | 377.87 |
| 2002-07-15 | 377.81 |
| 2002-07-16 | 378.26 |
| 2002-07-17 | 377.39 |
| 2002-07-18 | 374.92 |
| 2002-07-19 | 369.77 |
| 2002-07-22 | 358.85 |
| 2002-07-23 | 363.47 |
| 2002-07-24 | 360.80 |
| 2002-07-25 | 362.98 |
| 2002-07-26 | 356.45 |
| 2002-07-29 | 355.00 |
| 2002-07-30 | 358.90 |
| 2002-07-31 | 359.12 |
| 2002-08-01 | 358.25 |
| 2002-08-02 | 353.70 |
| 2002-08-05 | 348.68 |
| 2002-08-06 | 348.96 |
| 2002-08-07 | 349.25 |
| 2002-08-08 | 346.86 |
| 2002-08-09 | 348.35 |
| 2002-08-12 | 348.37 |
| 2002-08-13 | 350.97 |
| 2002-08-14 | 355.48 |
| 2002-08-15 | 357.53 |
| 2002-08-16 | 361.82 |
| 2002-08-19 | 357.28 |
| 2002-08-20 | 357.79 |
| 2002-08-21 | 360.27 |
| 2002-08-22 | 358.39 |
| 2002-08-23 | 356.00 |
| 2002-08-26 | 354.00 |
| 2002-08-27 | 353.01 |
| 2002-08-28 | 352.38 |
| 2002-08-29 | 350.79 |
| 2002-08-30 | 351.58 |
| 2002-09-02 | . |
| 2002-09-03 | 351.65 |
| 2002-09-04 | 351.54 |
| 2002-09-05 | 352.91 |
| 2002-09-06 | 347.62 |
| 2002-09-09 | 343.20 |
| 2002-09-10 | 343.97 |
| 2002-09-11 | 343.48 |
| 2002-09-12 | 346.52 |
| 2002-09-13 | 340.23 |
| 2002-09-16 | 334.33 |
| 2002-09-17 | 337.67 |
| 2002-09-18 | 328.26 |
| 2002-09-19 | 328.54 |
| 2002-09-20 | 326.78 |
| 2002-09-23 | 325.48 |
| 2002-09-24 | 322.95 |
| 2002-09-25 | 317.69 |
| 2002-09-26 | 322.71 |
| 2002-09-27 | 326.19 |
| 2002-09-30 | 320.14 |
| 2002-10-01 | 325.13 |
| 2002-10-02 | 324.26 |
| 2002-10-03 | 324.60 |
| 2002-10-04 | 322.39 |
| 2002-10-07 | 319.13 |
| 2002-10-08 | 321.32 |
| 2002-10-09 | 322.84 |
| 2002-10-10 | 313.18 |
| 2002-10-11 | 315.44 |
| 2002-10-14 | 315.70 |
| 2002-10-15 | 308.85 |
| 2002-10-16 | 311.01 |
| 2002-10-17 | 312.65 |
| 2002-10-18 | 314.70 |
| 2002-10-21 | 314.13 |
| 2002-10-22 | 313.98 |
| 2002-10-23 | 319.60 |
| 2002-10-24 | 316.77 |
| 2002-10-25 | 315.90 |
| 2002-10-28 | 319.61 |
| 2002-10-29 | 317.48 |
| 2002-10-30 | 315.98 |
| 2002-10-31 | 316.32 |
| 2002-11-01 | 313.79 |
| 2002-11-04 | 317.21 |
| 2002-11-05 | 313.50 |
| 2002-11-06 | 315.06 |
| 2002-11-07 | 316.17 |
| 2002-11-08 | 319.93 |
| 2002-11-11 | 317.99 |
| 2002-11-12 | 317.30 |
| 2002-11-13 | 319.00 |
| 2002-11-14 | 317.84 |
| 2002-11-15 | 321.13 |
| 2002-11-18 | 320.02 |
| 2002-11-19 | 322.84 |
| 2002-11-20 | 323.21 |
| 2002-11-21 | 325.58 |
| 2002-11-22 | 321.97 |
| 2002-11-25 | 326.71 |
| 2002-11-26 | 322.22 |
| 2002-11-27 | 323.66 |
| 2002-11-28 | . |
| 2002-11-29 | 325.65 |
| 2002-12-02 | 321.61 |
| 2002-12-03 | 319.27 |
| 2002-12-04 | 316.65 |
| 2002-12-05 | 318.06 |
| 2002-12-06 | 316.75 |
| 2002-12-09 | 318.87 |
| 2002-12-10 | 317.54 |
| 2002-12-11 | 317.15 |
| 2002-12-12 | 324.00 |
| 2002-12-13 | 320.16 |
| 2002-12-16 | 318.78 |
| 2002-12-17 | 325.56 |
| 2002-12-18 | 326.85 |
| 2002-12-19 | 328.69 |
| 2002-12-20 | 328.86 |
| 2002-12-23 | 328.33 |
| 2002-12-24 | 328.89 |
| 2002-12-25 | . |
| 2002-12-26 | 330.68 |
| 2002-12-27 | 339.24 |
| 2002-12-30 | 335.06 |
| 2002-12-31 | 335.89 |
| 2003-01-01 | . |
| 2003-01-02 | 326.80 |
| 2003-01-03 | 326.77 |
| 2003-01-06 | 322.92 |
| 2003-01-07 | 322.06 |
| 2003-01-08 | 323.50 |
| 2003-01-09 | 323.17 |
| 2003-01-10 | 326.52 |
| 2003-01-13 | 333.27 |
| 2003-01-14 | 338.79 |
| 2003-01-15 | 339.01 |
| 2003-01-16 | 339.87 |
| 2003-01-17 | 338.40 |
| 2003-01-20 | . |
| 2003-01-21 | 339.28 |
| 2003-01-22 | 338.89 |
| 2003-01-23 | 339.89 |
| 2003-01-24 | 339.08 |
| 2003-01-27 | 337.22 |
| 2003-01-28 | 340.84 |
| 2003-01-29 | 339.70 |
| 2003-01-30 | 340.83 |
| 2003-01-31 | 341.40 |
| 2003-02-03 | 338.32 |
| 2003-02-04 | 338.24 |
| 2003-02-05 | 343.17 |
| 2003-02-06 | 341.19 |
| 2003-02-07 | 341.36 |
| 2003-02-10 | 343.95 |
| 2003-02-11 | 339.54 |
| 2003-02-12 | 341.29 |
| 2003-02-13 | 339.34 |
| 2003-02-14 | 339.00 |
| 2003-02-17 | . |
| 2003-02-18 | 344.26 |
| 2003-02-19 | 341.71 |
| 2003-02-20 | 342.59 |
| 2003-02-21 | 344.34 |
| 2003-02-24 | 342.79 |
| 2003-02-25 | 341.84 |
| 2003-02-26 | 340.90 |
| 2003-02-27 | 342.55 |
| 2003-02-28 | 340.23 |
| 2003-03-03 | 340.86 |
| 2003-03-04 | 340.19 |
| 2003-03-05 | 334.65 |
| 2003-03-06 | 333.11 |
| 2003-03-07 | 330.54 |
| 2003-03-10 | 322.26 |
| 2003-03-11 | 322.60 |
| 2003-03-12 | 329.91 |
| 2003-03-13 | 330.60 |
| 2003-03-14 | 329.19 |
| 2003-03-17 | 326.54 |
| 2003-03-18 | 324.36 |
| 2003-03-19 | 326.14 |
| 2003-03-20 | 326.83 |
| 2003-03-21 | 328.70 |
| 2003-03-24 | 327.49 |
| 2003-03-25 | 326.55 |
| 2003-03-26 | 326.89 |
| 2003-03-27 | 325.56 |
| 2003-03-28 | 328.31 |
| 2003-03-31 | 333.01 |
| 2003-04-01 | 327.26 |
| 2003-04-02 | 331.72 |
| 2003-04-03 | 331.81 |
| 2003-04-04 | 334.65 |
| 2003-04-07 | 339.92 |
| 2003-04-08 | 339.64 |
| 2003-04-09 | 337.27 |
| 2003-04-10 | 341.41 |
| 2003-04-11 | 344.09 |
| 2003-04-14 | 343.12 |
| 2003-04-15 | 345.98 |
| 2003-04-16 | 349.54 |
| 2003-04-17 | 350.47 |
| 2003-04-18 | . |
| 2003-04-21 | 350.58 |
| 2003-04-22 | 345.78 |
| 2003-04-23 | 345.53 |
| 2003-04-24 | 344.19 |
| 2003-04-25 | 343.16 |
| 2003-04-28 | 343.88 |
| 2003-04-29 | 348.11 |
| 2003-04-30 | 351.80 |
| 2003-05-01 | 351.80 |
| 2003-05-02 | 348.36 |
| 2003-05-05 | 350.28 |
| 2003-05-06 | 351.53 |
| 2003-05-07 | 352.53 |
| 2003-05-08 | 351.42 |
| 2003-05-09 | 347.27 |
| 2003-05-12 | 350.17 |
| 2003-05-13 | 347.40 |
| 2003-05-14 | 347.67 |
| 2003-05-15 | 351.93 |
| 2003-05-16 | 351.42 |
| 2003-05-19 | 349.27 |
| 2003-05-20 | 348.71 |
| 2003-05-21 | 352.22 |
| 2003-05-22 | 351.60 |
| 2003-05-23 | 355.08 |
| 2003-05-26 | . |
| 2003-05-27 | 355.23 |
| 2003-05-28 | 358.53 |
| 2003-05-29 | 361.69 |
| 2003-05-30 | 359.67 |
| 2003-06-02 | 362.08 |
| 2003-06-03 | 361.26 |
| 2003-06-04 | 361.24 |
| 2003-06-05 | 362.42 |
| 2003-06-06 | 362.29 |
| 2003-06-09 | 365.90 |
| 2003-06-10 | 363.48 |
| 2003-06-11 | 363.15 |
| 2003-06-12 | 365.82 |
| 2003-06-13 | 362.88 |
| 2003-06-16 | 359.60 |
| 2003-06-17 | 362.57 |
| 2003-06-18 | 367.09 |
| 2003-06-19 | 366.41 |
| 2003-06-20 | 364.61 |
| 2003-06-23 | 364.53 |
| 2003-06-24 | 361.43 |
| 2003-06-25 | 365.41 |
| 2003-06-26 | 366.46 |
| 2003-06-27 | 367.22 |
| 2003-06-30 | 363.37 |
| 2003-07-01 | 365.91 |
| 2003-07-02 | 370.33 |
| 2003-07-03 | 374.17 |
| 2003-07-04 | . |
| 2003-07-07 | 374.12 |
| 2003-07-08 | 372.21 |
| 2003-07-09 | 373.47 |
| 2003-07-10 | 371.14 |
| 2003-07-11 | 371.54 |
| 2003-07-14 | 375.79 |
| 2003-07-15 | 372.99 |
| 2003-07-16 | 371.10 |
| 2003-07-17 | 366.82 |
| 2003-07-18 | 366.69 |
| 2003-07-21 | 365.92 |
| 2003-07-22 | 363.95 |
| 2003-07-23 | 363.32 |
| 2003-07-24 | 363.32 |
| 2003-07-25 | 366.87 |
| 2003-07-28 | 368.68 |
| 2003-07-29 | 368.35 |
| 2003-07-30 | 370.94 |
| 2003-07-31 | 374.49 |
| 2003-08-01 | 377.43 |
| 2003-08-04 | 382.29 |
| 2003-08-05 | 380.48 |
| 2003-08-06 | 375.05 |
| 2003-08-07 | 374.65 |
| 2003-08-08 | 371.32 |
| 2003-08-11 | 375.93 |
| 2003-08-12 | 376.81 |
| 2003-08-13 | 376.64 |
| 2003-08-14 | 380.62 |
| 2003-08-15 | 380.23 |
| 2003-08-18 | 376.32 |
| 2003-08-19 | 376.39 |
| 2003-08-20 | 375.70 |
| 2003-08-21 | 382.60 |
| 2003-08-22 | 386.59 |
| 2003-08-25 | 385.05 |
| 2003-08-26 | 384.24 |
| 2003-08-27 | 382.72 |
| 2003-08-28 | 384.38 |
| 2003-08-29 | 384.30 |
| 2003-09-01 | . |
| 2003-09-02 | 386.51 |
| 2003-09-03 | 389.21 |
| 2003-09-04 | 388.36 |
| 2003-09-05 | 394.66 |
| 2003-09-08 | 392.38 |
| 2003-09-09 | 391.00 |
| 2003-09-10 | 390.42 |
| 2003-09-11 | 391.69 |
| 2003-09-12 | 389.76 |
| 2003-09-15 | 389.14 |
| 2003-09-16 | 391.59 |
| 2003-09-17 | 395.59 |
| 2003-09-18 | 396.59 |
| 2003-09-19 | 400.40 |
| 2003-09-22 | 398.07 |
| 2003-09-23 | 405.40 |
| 2003-09-24 | 409.70 |
| 2003-09-25 | 403.00 |
| 2003-09-26 | 406.81 |
| 2003-09-29 | 407.01 |
| 2003-09-30 | 406.21 |
| 2003-10-01 | 412.02 |
| 2003-10-02 | 411.45 |
| 2003-10-03 | 411.82 |
| 2003-10-06 | 407.85 |
| 2003-10-07 | 411.23 |
| 2003-10-08 | 413.55 |
| 2003-10-09 | 421.66 |
| 2003-10-10 | 426.46 |
| 2003-10-13 | 426.64 |
| 2003-10-14 | 422.79 |
| 2003-10-15 | 420.77 |
| 2003-10-16 | 426.42 |
| 2003-10-17 | 428.58 |
| 2003-10-20 | 428.86 |
| 2003-10-21 | 427.24 |
| 2003-10-22 | 428.97 |
| 2003-10-23 | 424.02 |
| 2003-10-24 | 423.63 |
| 2003-10-27 | 425.39 |
| 2003-10-28 | 424.10 |
| 2003-10-29 | 429.00 |
| 2003-10-30 | 430.38 |
| 2003-10-31 | 437.87 |
| 2003-11-03 | 435.80 |
| 2003-11-04 | 434.56 |
| 2003-11-05 | 436.65 |
| 2003-11-06 | 430.38 |
| 2003-11-07 | 428.64 |
| 2003-11-10 | 427.28 |
| 2003-11-11 | 424.39 |
| 2003-11-12 | 428.86 |
| 2003-11-13 | 431.74 |
| 2003-11-14 | 435.97 |
| 2003-11-17 | 425.54 |
| 2003-11-18 | 429.42 |
| 2003-11-19 | 423.23 |
| 2003-11-20 | 430.27 |
| 2003-11-21 | 432.60 |
| 2003-11-24 | 431.59 |
| 2003-11-25 | 432.86 |
| 2003-11-26 | 437.25 |
| 2003-11-27 | . |
| 2003-11-28 | 442.81 |
| 2003-12-01 | 448.76 |
| 2003-12-02 | 447.40 |
| 2003-12-03 | 440.78 |
| 2003-12-04 | 433.52 |
| 2003-12-05 | 424.26 |
| 2003-12-08 | 428.86 |
| 2003-12-09 | 431.80 |
| 2003-12-10 | 434.75 |
| 2003-12-11 | 432.56 |
| 2003-12-12 | 430.52 |
| 2003-12-15 | 430.59 |
| 2003-12-16 | 426.27 |
| 2003-12-17 | 422.70 |
| 2003-12-18 | 427.95 |
| 2003-12-19 | 430.22 |
| 2003-12-22 | 432.62 |
| 2003-12-23 | 436.09 |
| 2003-12-24 | 436.60 |
| 2003-12-25 | . |
| 2003-12-26 | 440.70 |
| 2003-12-29 | 450.70 |
| 2003-12-30 | 454.13 |
| 2003-12-31 | 460.90 |
| 2004-01-01 | . |
| 2004-01-02 | 461.54 |
| 2004-01-05 | 463.98 |
| 2004-01-06 | 456.14 |
| 2004-01-07 | 460.58 |
| 2004-01-08 | 460.61 |
| 2004-01-09 | 462.37 |
| 2004-01-12 | 457.78 |
| 2004-01-13 | 456.36 |
| 2004-01-14 | 459.57 |
| 2004-01-15 | 459.75 |
| 2004-01-16 | 454.32 |
| 2004-01-19 | . |
| 2004-01-20 | 452.38 |
| 2004-01-21 | 449.44 |
| 2004-01-22 | 448.96 |
| 2004-01-23 | 454.20 |
| 2004-01-26 | 455.55 |
| 2004-01-27 | 456.49 |
| 2004-01-28 | 450.73 |
| 2004-01-29 | 452.96 |
| 2004-01-30 | 446.30 |
| 2004-02-02 | 447.01 |
| 2004-02-03 | 447.65 |
| 2004-02-04 | 450.80 |
| 2004-02-05 | 453.63 |
| 2004-02-06 | 451.58 |
| 2004-02-09 | 457.19 |
| 2004-02-10 | 455.57 |
| 2004-02-11 | 464.05 |
| 2004-02-12 | 463.84 |
| 2004-02-13 | 467.33 |
| 2004-02-16 | . |
| 2004-02-17 | 470.27 |
| 2004-02-18 | 473.29 |
| 2004-02-19 | 468.82 |
| 2004-02-20 | 466.54 |
| 2004-02-23 | 463.04 |
| 2004-02-24 | 465.41 |
| 2004-02-25 | 460.36 |
| 2004-02-26 | 463.17 |
| 2004-02-27 | 465.10 |
| 2004-03-01 | 466.04 |
| 2004-03-02 | 469.84 |
| 2004-03-03 | 473.44 |
| 2004-03-04 | 479.22 |
| 2004-03-05 | 475.13 |
| 2004-03-08 | 477.00 |
| 2004-03-09 | 476.22 |
| 2004-03-10 | 474.05 |
| 2004-03-11 | 465.27 |
| 2004-03-12 | 462.92 |
| 2004-03-15 | 465.53 |
| 2004-03-16 | 465.60 |
| 2004-03-17 | 476.35 |
| 2004-03-18 | 480.76 |
| 2004-03-19 | 484.87 |
| 2004-03-22 | 479.88 |
| 2004-03-23 | 477.45 |
| 2004-03-24 | 478.69 |
| 2004-03-25 | 477.91 |
| 2004-03-26 | 478.72 |
| 2004-03-29 | 480.46 |
| 2004-03-30 | 480.28 |
| 2004-03-31 | 484.54 |
| 2004-04-01 | 484.73 |
| 2004-04-02 | 491.23 |
| 2004-04-05 | 491.40 |
| 2004-04-06 | 493.59 |
| 2004-04-07 | 495.45 |
| 2004-04-08 | 492.32 |
| 2004-04-09 | . |
| 2004-04-12 | 491.42 |
| 2004-04-13 | 488.36 |
| 2004-04-14 | 477.14 |
| 2004-04-15 | 478.23 |
| 2004-04-16 | 475.91 |
| 2004-04-19 | 478.91 |
| 2004-04-20 | 474.27 |
| 2004-04-21 | 470.44 |
| 2004-04-22 | 470.99 |
| 2004-04-23 | 482.15 |
| 2004-04-26 | 472.61 |
| 2004-04-27 | 469.61 |
| 2004-04-28 | 464.01 |
| 2004-04-29 | 456.45 |
| 2004-04-30 | 451.52 |
| 2004-05-03 | 454.87 |
| 2004-05-04 | 455.67 |
| 2004-05-05 | 454.56 |
| 2004-05-06 | 459.61 |
| 2004-05-07 | 449.33 |
| 2004-05-10 | 436.61 |
| 2004-05-11 | 431.10 |
| 2004-05-12 | 433.32 |
| 2004-05-13 | 430.13 |
| 2004-05-14 | 418.14 |
| 2004-05-17 | 403.97 |
| 2004-05-18 | 412.74 |
| 2004-05-19 | 422.12 |
| 2004-05-20 | 418.03 |
| 2004-05-21 | 422.27 |
| 2004-05-24 | 427.88 |
| 2004-05-25 | 426.34 |
| 2004-05-26 | 428.33 |
| 2004-05-27 | 437.70 |
| 2004-05-28 | 432.83 |
| 2004-05-31 | . |
| 2004-06-01 | 435.17 |
| 2004-06-02 | 430.02 |
| 2004-06-03 | 426.58 |
| 2004-06-04 | 429.24 |
| 2004-06-07 | 441.57 |
| 2004-06-08 | 438.61 |
| 2004-06-09 | 438.56 |
| 2004-06-10 | 436.87 |
| 2004-06-11 | . |
| 2004-06-14 | 434.51 |
| 2004-06-15 | 435.79 |
| 2004-06-16 | 438.49 |
| 2004-06-17 | 436.63 |
| 2004-06-18 | 431.10 |
| 2004-06-21 | 434.98 |
| 2004-06-22 | 431.24 |
| 2004-06-23 | 430.94 |
| 2004-06-24 | 438.07 |
| 2004-06-25 | 439.54 |
| 2004-06-28 | 437.76 |
| 2004-06-29 | 441.68 |
| 2004-06-30 | 441.10 |
| 2004-07-01 | 444.97 |
| 2004-07-02 | 442.19 |
| 2004-07-05 | . |
| 2004-07-06 | 450.25 |
| 2004-07-07 | 455.12 |
| 2004-07-08 | 447.90 |
| 2004-07-09 | 453.88 |
| 2004-07-12 | 456.34 |
| 2004-07-13 | 452.26 |
| 2004-07-14 | 448.71 |
| 2004-07-15 | 444.93 |
| 2004-07-16 | 445.99 |
| 2004-07-19 | 451.66 |
| 2004-07-20 | 448.11 |
| 2004-07-21 | 453.29 |
| 2004-07-22 | 449.18 |
| 2004-07-23 | 446.13 |
| 2004-07-26 | 446.04 |
| 2004-07-27 | 446.57 |
| 2004-07-28 | 445.88 |
| 2004-07-29 | 441.85 |
| 2004-07-30 | 444.41 |
| 2004-08-02 | 440.65 |
| 2004-08-03 | 440.30 |
| 2004-08-04 | 440.67 |
| 2004-08-05 | 439.25 |
| 2004-08-06 | 434.22 |
| 2004-08-09 | 434.17 |
| 2004-08-10 | 432.57 |
| 2004-08-11 | 430.79 |
| 2004-08-12 | 433.50 |
| 2004-08-13 | 432.66 |
| 2004-08-16 | 433.23 |
| 2004-08-17 | 433.17 |
| 2004-08-18 | 436.92 |
| 2004-08-19 | 437.82 |
| 2004-08-20 | 436.08 |
| 2004-08-23 | 436.82 |
| 2004-08-24 | 436.47 |
| 2004-08-25 | 441.51 |
| 2004-08-26 | 444.76 |
| 2004-08-27 | 446.82 |
| 2004-08-30 | 446.60 |
| 2004-08-31 | 447.99 |
| 2004-09-01 | 451.65 |
| 2004-09-02 | 459.11 |
| 2004-09-03 | 460.13 |
| 2004-09-06 | . |
| 2004-09-07 | 462.27 |
| 2004-09-08 | 463.90 |
| 2004-09-09 | 464.93 |
| 2004-09-10 | 463.31 |
| 2004-09-13 | 467.44 |
| 2004-09-14 | 471.60 |
| 2004-09-15 | 475.00 |
| 2004-09-16 | 479.36 |
| 2004-09-17 | 481.26 |
| 2004-09-20 | 488.83 |
| 2004-09-21 | 490.96 |
| 2004-09-22 | 483.66 |
| 2004-09-23 | 479.58 |
| 2004-09-24 | 479.82 |
| 2004-09-27 | 475.10 |
| 2004-09-28 | 474.55 |
| 2004-09-29 | 476.40 |
| 2004-09-30 | 477.24 |
| 2004-10-01 | 477.77 |
| 2004-10-04 | 489.43 |
| 2004-10-05 | 484.70 |
| 2004-10-06 | 485.66 |
| 2004-10-07 | 485.56 |
| 2004-10-08 | 491.42 |
| 2004-10-11 | 489.32 |
| 2004-10-12 | 481.83 |
| 2004-10-13 | 480.39 |
| 2004-10-14 | 477.23 |
| 2004-10-15 | 479.47 |
| 2004-10-18 | 481.20 |
| 2004-10-19 | 481.23 |
| 2004-10-20 | 478.51 |
| 2004-10-21 | 479.29 |
| 2004-10-22 | 481.55 |
| 2004-10-25 | 474.79 |
| 2004-10-26 | 475.13 |
| 2004-10-27 | 472.84 |
| 2004-10-28 | 484.75 |
| 2004-10-29 | 490.37 |
| 2004-11-01 | 489.01 |
| 2004-11-02 | 494.56 |
| 2004-11-03 | 495.73 |
| 2004-11-04 | 493.42 |
| 2004-11-05 | 497.58 |
| 2004-11-08 | 496.25 |
| 2004-11-09 | 498.83 |
| 2004-11-10 | 505.44 |
| 2004-11-11 | 504.13 |
| 2004-11-12 | 505.35 |
| 2004-11-15 | 511.40 |
| 2004-11-16 | 510.49 |
| 2004-11-17 | 522.62 |
| 2004-11-18 | 528.99 |
| 2004-11-19 | 521.53 |
| 2004-11-22 | 518.75 |
| 2004-11-23 | 524.64 |
| 2004-11-24 | 527.10 |
| 2004-11-25 | . |
| 2004-11-26 | 520.81 |
| 2004-11-29 | 535.87 |
| 2004-11-30 | 535.90 |
| 2004-12-01 | 536.01 |
| 2004-12-02 | 540.94 |
| 2004-12-03 | 538.58 |
| 2004-12-06 | 537.12 |
| 2004-12-07 | 534.85 |
| 2004-12-08 | 530.54 |
| 2004-12-09 | 530.19 |
| 2004-12-10 | 520.68 |
| 2004-12-13 | 527.08 |
| 2004-12-14 | 526.51 |
| 2004-12-15 | 531.97 |
| 2004-12-16 | 531.30 |
| 2004-12-17 | 527.79 |
| 2004-12-20 | 536.37 |
| 2004-12-21 | 539.87 |
| 2004-12-22 | 534.82 |
| 2004-12-23 | 538.81 |
| 2004-12-24 | . |
| 2004-12-27 | 538.25 |
| 2004-12-28 | 544.73 |
| 2004-12-29 | 547.56 |
| 2004-12-30 | 545.37 |
| 2004-12-31 | 545.51 |
| 2005-01-03 | 555.34 |
| 2005-01-04 | 551.14 |
| 2005-01-05 | 538.96 |
| 2005-01-06 | 529.18 |
| 2005-01-07 | 532.03 |
| 2005-01-10 | 531.70 |
| 2005-01-11 | 541.75 |
| 2005-01-12 | 544.13 |
| 2005-01-13 | 545.26 |
| 2005-01-14 | 547.03 |
| 2005-01-17 | . |
| 2005-01-18 | 546.31 |
| 2005-01-19 | 540.83 |
| 2005-01-20 | 536.30 |
| 2005-01-21 | 540.67 |
| 2005-01-24 | 541.77 |
| 2005-01-25 | 535.91 |
| 2005-01-26 | 535.98 |
| 2005-01-27 | 539.99 |
#2005-01-28| 543.16
#2005-01-31| 550.41
#2005-02-01| 549.97
#2005-02-02| 554.35
#2005-02-03| 558.43
#2005-02-04| 548.54
#2005-02-07| 552.54
#2005-02-08| 556.77
#2005-02-09| 557.38
#2005-02-10| 555.33
#2005-02-11| 553.90
#2005-02-14| 560.68
#2005-02-15| 561.14
#2005-02-16| 559.11
#2005-02-17| 556.49
#2005-02-18| 548.44
#2005-02-21| .
#2005-02-22| 547.45
#2005-02-23| 549.65
#2005-02-24| 552.91
#2005-02-25| 554.38
#2005-02-28| 559.17
#2005-03-01| 559.05
#2005-03-02| 551.43
#2005-03-03| 551.57
#2005-03-04| 547.02
#2005-03-07| 546.09
#2005-03-08| 551.01
#2005-03-09| 563.56
#2005-03-10| 555.23
#2005-03-11| 561.23
#2005-03-14| 559.22
#2005-03-15| 549.73
#2005-03-16| 551.97
#2005-03-17| 554.91
#2005-03-18| 557.50
#2005-03-21| 550.19
#2005-03-22| 548.35
#2005-03-23| 540.83
#2005-03-24| 536.30
#2005-03-25| .
#2005-03-28| 538.17
#2005-03-29| 527.90
#2005-03-30| 526.83
#2005-03-31| 531.87
#2005-04-01| 539.54
#2005-04-04| 540.30
#2005-04-05| 539.49
#2005-04-06| 543.80
#2005-04-07| 538.17
#2005-04-08| 536.94
#2005-04-11| 544.42
#2005-04-12| 542.37
#2005-04-13| 551.30
#2005-04-14| 543.79
#2005-04-15| 536.31
#2005-04-18| 533.70
#2005-04-19| 537.02
#2005-04-20| 543.40
#2005-04-21| 548.02
#2005-04-22| 549.54
#2005-04-25| 558.39
#2005-04-26| 564.60
#2005-04-27| 557.47
#2005-04-28| 556.59
#2005-04-29| 561.87
#2005-05-02| 562.90
#2005-05-03| 563.70
#2005-05-04| 562.71
#2005-05-05| 561.72
#2005-05-06| 559.22
#2005-05-09| 558.52
#2005-05-10| 556.86
#2005-05-11| 553.61
#2005-05-12| 551.65
#2005-05-13| 546.75
#2005-05-16| 547.63
#2005-05-17| 553.23
#2005-05-18| 556.57
#2005-05-19| 562.23
#2005-05-20| 562.07
#2005-05-23| 561.68
#2005-05-24| 561.34
#2005-05-25| 558.52
#2005-05-26| 556.37
#2005-05-27| 565.26
#2005-05-30| .
#2005-05-31| 565.66
#2005-06-01| 564.22
#2005-06-02| 562.52
#2005-06-03| 565.55
#2005-06-06| 568.30
#2005-06-07| 567.58
#2005-06-08| 574.76
#2005-06-09| 582.33
#2005-06-10| 588.96
#2005-06-13| 584.65
#2005-06-14| 587.87
#2005-06-15| 602.66
#2005-06-16| 597.33
#2005-06-17| 601.98
#2005-06-20| 591.02
#2005-06-21| 586.86
#2005-06-22| 602.11
#2005-06-23| 612.16
#2005-06-24| 606.37
#2005-06-27| 595.44
#2005-06-28| 589.92
#2005-06-29| 587.24
#2005-06-30| 587.62
#2005-07-01| 599.50
#2005-07-04| .
#2005-07-05| 586.24
#2005-07-06| 577.54
#2005-07-07| 579.13
#2005-07-08| 573.87
#2005-07-11| 582.77
#2005-07-12| 591.43
#2005-07-13| 587.46
#2005-07-14| 592.64
#2005-07-15| 591.19
#2005-07-18| 596.88
#2005-07-19| 595.59
#2005-07-20| 600.86
#2005-07-21| 612.19
#2005-07-22| 637.37
#2005-07-25| 649.79
#2005-07-26| 641.07
#2005-07-27| 629.33
#2005-07-28| 634.77
#2005-07-29| 633.20
#2005-08-01| 634.08
#2005-08-02| 637.98
#2005-08-03| 647.97
#2005-08-04| 661.15
#2005-08-05| 654.36
#2005-08-08| 654.25
#2005-08-09| 652.47
#2005-08-10| 645.44
#2005-08-11| 643.08
#2005-08-12| 645.77
#2005-08-15| 641.62
#2005-08-16| 635.45
#2005-08-17| 621.61
#2005-08-18| 619.64
#2005-08-19| 611.16
#2005-08-22| 615.89
#2005-08-23| 612.40
#2005-08-24| 607.29
#2005-08-25| 606.43
#2005-08-26| 607.00
#2005-08-29| 600.21
#2005-08-30| 604.59
#2005-08-31| 604.94
#2005-09-01| 609.24
#2005-09-02| 613.69
#2005-09-05| .
#2005-09-06| 618.69
#2005-09-07| 624.70
#2005-09-08| 620.25
#2005-09-09| 626.18
#2005-09-12| 622.46
#2005-09-13| 621.93
#2005-09-14| 622.85
#2005-09-15| 625.15
#2005-09-16| 622.86
#2005-09-19| 622.37
#2005-09-20| 624.42
#2005-09-21| 623.45
#2005-09-22| 617.59
#2005-09-23| 613.77
#2005-09-26| 620.81
#2005-09-27| 622.16
#2005-09-28| 625.22
#2005-09-29| 631.44
#2005-09-30| 639.49
#2005-10-03| 641.39
#2005-10-04| 648.65
#2005-10-05| 645.21
#2005-10-06| 637.04
#2005-10-07| 644.54
#2005-10-10| 640.14
#2005-10-11| 640.90
#2005-10-12| 634.35
#2005-10-13| 623.30
#2005-10-14| 622.94
#2005-10-17| 621.06
#2005-10-18| 618.38
#2005-10-19| 606.70
#2005-10-20| 610.98
#2005-10-21| 619.09
#2005-10-24| 613.84
#2005-10-25| 613.99
#2005-10-26| 611.74
#2005-10-27| 605.01
#2005-10-28| 603.97
#2005-10-31| 604.73
#2005-11-01| 605.83
#2005-11-02| 609.12
#2005-11-03| 607.06
#2005-11-04| 603.88
#2005-11-07| 604.28
#2005-11-08| 603.20
#2005-11-09| 603.85
#2005-11-10| 599.90
#2005-11-11| 606.34
#2005-11-14| 607.27
#2005-11-15| 609.50
#2005-11-16| 615.11
#2005-11-17| 613.94
#2005-11-18| 616.06
#2005-11-21| 619.22
#2005-11-22| 613.00
#2005-11-23| 618.98
#2005-11-24| .
#2005-11-25| 621.44
#2005-11-28| 622.95
#2005-11-29| 621.03
#2005-11-30| 625.63
#2005-12-01| 626.28
#2005-12-02| 621.67
#2005-12-05| 620.82
#2005-12-06| 619.72
#2005-12-07| 628.15
#2005-12-08| 634.32
#2005-12-09| 638.61
#2005-12-12| 642.07
#2005-12-13| 644.73
#2005-12-14| 648.29
#2005-12-15| 651.32
#2005-12-16| 647.62
#2005-12-19| 653.81
#2005-12-20| 658.47
#2005-12-21| 658.34
#2005-12-22| 658.50
#2005-12-23| 660.38
#2005-12-26| .
#2005-12-27| 663.93
#2005-12-28| 661.86
#2005-12-29| 665.07
#2005-12-30| 665.57
#2006-01-02| .
#2006-01-03| 665.40
#2006-01-04| 678.71
#2006-01-05| 691.65
#2006-01-06| 696.26
#2006-01-09| 704.94
#2006-01-10| 705.85
#2006-01-11| 709.86
#2006-01-12| 721.44
#2006-01-13| 715.32
#2006-01-16| .
#2006-01-17| 707.12
#2006-01-18| 704.02
#2006-01-19| 722.98
#2006-01-20| 716.09
#2006-01-23| 721.17
#2006-01-24| 715.72
#2006-01-25| 724.82
#2006-01-26| 724.18
#2006-01-27| 730.25
#2006-01-30| 731.22
#2006-01-31| 735.36
#2006-02-01| 736.38
#2006-02-02| 733.01
#2006-02-03| 723.26
#2006-02-06| 721.19
#2006-02-07| 716.82
#2006-02-08| 708.42
#2006-02-09| 721.10
#2006-02-10| 730.54
#2006-02-13| 725.93
#2006-02-14| 723.42
#2006-02-15| 722.07
#2006-02-16| 737.37
#2006-02-17| 744.65
#2006-02-20| .
#2006-02-21| 747.78
#2006-02-22| 737.29
#2006-02-23| 746.79
#2006-02-24| 740.13
#2006-02-27| 744.25
#2006-02-28| 749.78
#2006-03-01| 749.26
#2006-03-02| 753.50
#2006-03-03| 736.26
#2006-03-06| 751.74
#2006-03-07| 743.67
#2006-03-08| 730.29
#2006-03-09| 726.55
#2006-03-10| 726.08
#2006-03-13| 729.03
#2006-03-14| 730.68
#2006-03-15| 735.37
#2006-03-16| 735.31
#2006-03-17| 739.83
#2006-03-20| 745.68
#2006-03-21| 747.32
#2006-03-22| 741.90
#2006-03-23| 738.16
#2006-03-24| 735.95
#2006-03-27| 742.14
#2006-03-28| 741.76
#2006-03-29| 741.14
#2006-03-30| 738.73
#2006-03-31| 745.09
#2006-04-03| 754.42
#2006-04-04| 758.85
#2006-04-05| 766.49
#2006-04-06| 774.56
#2006-04-07| 780.13
#2006-04-10| 778.98
#2006-04-11| 774.10
#2006-04-12| 764.73
#2006-04-13| 770.18
#2006-04-14| .
#2006-04-17| 769.73
#2006-04-18| 771.76
#2006-04-19| 777.33
#2006-04-20| 775.97
#2006-04-21| 781.71
#2006-04-24| 774.96
#2006-04-25| 768.57
#2006-04-26| 782.55
#2006-04-27| 780.52
#2006-04-28| 773.80
#2006-05-01| 776.61
#2006-05-02| 785.90
#2006-05-03| 793.70
#2006-05-04| 809.76
#2006-05-05| 814.58
#2006-05-08| 826.29
#2006-05-09| 820.64
#2006-05-10| 827.24
#2006-05-11| 814.77
#2006-05-12| 803.68
#2006-05-15| 773.54
#2006-05-16| 764.11
#2006-05-17| 778.27
#2006-05-18| 752.66
#2006-05-19| 745.03
#2006-05-22| 725.27
#2006-05-23| 732.28
#2006-05-24| 721.95
#2006-05-25| 716.43
#2006-05-26| 725.84
#2006-05-29| .
#2006-05-30| 733.19
#2006-05-31| 726.71
#2006-06-01| 715.02
#2006-06-02| 719.12
#2006-06-05| 720.79
#2006-06-06| 716.16
#2006-06-07| 702.31
#2006-06-08| 680.51
#2006-06-09| 690.78
#2006-06-12| 687.61
#2006-06-13| 670.98
#2006-06-14| 667.87
#2006-06-15| 668.81
#2006-06-16| 678.93
#2006-06-19| 675.25
#2006-06-20| 672.45
#2006-06-21| 673.78
#2006-06-22| 685.14
#2006-06-23| 679.21
#2006-06-26| 674.92
#2006-06-27| 681.35
#2006-06-28| 680.14
#2006-06-29| 683.34
#2006-06-30| 696.72
#2006-07-03| 695.58
#2006-07-04| .
#2006-07-05| 705.06
#2006-07-06| 697.65
#2006-07-07| 699.47
#2006-07-10| 699.66
#2006-07-11| 698.69
#2006-07-12| 697.46
#2006-07-13| 692.58
#2006-07-14| 684.53
#2006-07-17| 671.91
#2006-07-18| 671.90
#2006-07-19| 669.04
#2006-07-20| 682.87
#2006-07-21| 691.22
#2006-07-24| 677.69
#2006-07-25| 685.93
#2006-07-26| 691.06
#2006-07-27| 693.84
#2006-07-28| 696.20
#2006-07-31| 702.40
#2006-08-01| 705.73
#2006-08-02| 707.16
#2006-08-03| 705.69
#2006-08-04| 706.42
#2006-08-07| 705.74
#2006-08-08| 711.17
#2006-08-09| 714.08
#2006-08-10| 715.47
#2006-08-11| 713.99
#2006-08-14| 713.64
#2006-08-15| 714.92
#2006-08-16| 716.73
#2006-08-17| 720.11
#2006-08-18| 722.34
#2006-08-21| 722.44
#2006-08-22| 722.61
#2006-08-23| 725.21
#2006-08-24| 722.86
#2006-08-25| 722.58
#2006-08-28| 719.58
#2006-08-29| 723.26
#2006-08-30| 721.65
#2006-08-31| 720.95
#2006-09-01| 725.62
#2006-09-04| .
#2006-09-05| 733.92
#2006-09-06| 733.07
#2006-09-07| 734.45
#2006-09-08| 735.40
#2006-09-11| 727.17
#2006-09-12| 728.12
#2006-09-13| 733.99
#2006-09-14| 736.60
#2006-09-15| 734.65
#2006-09-18| 737.95
#2006-09-19| 737.30
#2006-09-20| 741.17
#2006-09-21| 754.64
#2006-09-22| 752.61
#2006-09-25| 750.93
#2006-09-26| 748.00
#2006-09-27| 752.05
#2006-09-28| 750.50
#2006-09-29| 747.27
#2006-10-02| 746.22
#2006-10-03| 749.14
#2006-10-04| 741.84
#2006-10-05| 746.18
#2006-10-06| 745.57
#2006-10-09| 739.73
#2006-10-10| 742.91
#2006-10-11| 741.90
#2006-10-12| 744.58
#2006-10-13| 755.68
#2006-10-16| 757.69
#2006-10-17| 752.32
#2006-10-18| 750.65
#2006-10-19| 753.03
#2006-10-20| 755.78
#2006-10-23| 753.96
#2006-10-24| 754.29
#2006-10-25| 755.25
#2006-10-26| 761.83
#2006-10-27| 760.07
#2006-10-30| 763.04
#2006-10-31| 766.94
#2006-11-01| 766.78
#2006-11-02| 772.45
#2006-11-03| 771.40
#2006-11-06| 768.28
#2006-11-07| 777.06
#2006-11-08| 781.69
#2006-11-09| 795.83
#2006-11-10| 801.81
#2006-11-13| 796.08
#2006-11-14| 802.90
#2006-11-15| 802.09
#2006-11-16| 807.24
#2006-11-17| 812.11
#2006-11-20| 809.14
#2006-11-21| 814.04
#2006-11-22| 826.78
#2006-11-23| .
#2006-11-24| 819.84
#2006-11-27| 826.43
#2006-11-28| 816.29
#2006-11-29| 821.27
#2006-11-30| 827.39
#2006-12-01| 826.82
#2006-12-04| 828.81
#2006-12-05| 835.94
#2006-12-06| 849.02
#2006-12-07| 860.58
#2006-12-08| 858.85
#2006-12-11| 854.96
#2006-12-12| 837.51
#2006-12-13| 839.31
#2006-12-14| 853.93
#2006-12-15| 855.72
#2006-12-18| 860.36
#2006-12-19| 848.32
#2006-12-20| 863.97
#2006-12-21| 863.97
#2006-12-22| 864.76
#2006-12-25| .
#2006-12-26| 865.92
#2006-12-27| 866.87
#2006-12-28| 878.11
#2006-12-29| 873.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 879.47
#2007-01-04| 877.91
#2007-01-05| 887.18
#2007-01-08| 876.11
#2007-01-09| 874.28
#2007-01-10| 864.02
#2007-01-11| 863.00
#2007-01-12| 866.57
#2007-01-15| .
#2007-01-16| 880.55
#2007-01-17| 885.51
#2007-01-18| 893.69
#2007-01-19| 895.26
#2007-01-22| 905.75
#2007-01-23| 910.33
#2007-01-24| 908.59
#2007-01-25| 907.12
#2007-01-26| 906.93
#2007-01-29| 906.52
#2007-01-30| 904.21
#2007-01-31| 890.15
#2007-02-01| 892.75
#2007-02-02| 899.40
#2007-02-05| 906.64
#2007-02-06| 909.29
#2007-02-07| 903.46
#2007-02-08| 898.31
#2007-02-09| 901.21
#2007-02-12| 885.91
#2007-02-13| 879.46
#2007-02-14| 881.52
#2007-02-15| 882.76
#2007-02-16| 884.31
#2007-02-19| .
#2007-02-20| 878.95
#2007-02-21| 879.29
#2007-02-22| 880.58
#2007-02-23| 881.91
#2007-02-26| 874.36
#2007-02-27| 867.97
#2007-02-28| 848.06
#2007-03-01| 843.07
#2007-03-02| 833.97
#2007-03-05| 800.53
#2007-03-06| 811.30
#2007-03-07| 811.17
#2007-03-08| 821.94
#2007-03-09| 819.94
#2007-03-12| 823.27
#2007-03-13| 829.87
#2007-03-14| 817.99
#2007-03-15| 828.42
#2007-03-16| 824.08
#2007-03-19| 829.62
#2007-03-20| 836.85
#2007-03-21| 835.43
#2007-03-22| 837.30
#2007-03-23| 838.34
#2007-03-26| 836.77
#2007-03-27| 840.13
#2007-03-28| 836.12
#2007-03-29| 834.94
#2007-03-30| 831.97
#2007-04-02| 832.89
#2007-04-03| 837.96
#2007-04-04| 856.47
#2007-04-05| 866.60
#2007-04-06| .
#2007-04-09| 870.22
#2007-04-10| 877.37
#2007-04-11| 887.52
#2007-04-12| 888.03
#2007-04-13| 892.24
#2007-04-16| 900.63
#2007-04-17| 901.63
#2007-04-18| 895.15
#2007-04-19| 884.51
#2007-04-20| 894.20
#2007-04-23| 899.71
#2007-04-24| 899.73
#2007-04-25| 898.08
#2007-04-26| 899.94
#2007-04-27| 893.53
#2007-04-30| 885.59
#2007-05-01| 884.97
#2007-05-02| 895.01
#2007-05-03| 912.26
#2007-05-04| 914.89
#2007-05-07| 922.23
#2007-05-08| 921.88
#2007-05-09| 923.81
#2007-05-10| 918.72
#2007-05-11| 910.12
#2007-05-14| 930.51
#2007-05-15| 926.88
#2007-05-16| 943.26
#2007-05-17| 941.15
#2007-05-18| 936.28
#2007-05-21| 935.09
#2007-05-22| 942.86
#2007-05-23| 938.73
#2007-05-24| 937.56
#2007-05-25| 941.22
#2007-05-28| .
#2007-05-29| 926.89
#2007-05-30| 926.97
#2007-05-31| 943.02
#2007-06-01| 951.70
#2007-06-04| 948.52
#2007-06-05| 952.93
#2007-06-06| 947.04
#2007-06-07| 944.50
#2007-06-08| 925.85
#2007-06-11| 932.71
#2007-06-12| 938.62
#2007-06-13| 923.00
#2007-06-14| 930.71
#2007-06-15| 939.88
#2007-06-18| 958.31
#2007-06-19| 959.42
#2007-06-20| 968.24
#2007-06-21| 966.89
#2007-06-22| 966.21
#2007-06-25| 960.70
#2007-06-26| 957.31
#2007-06-27| 956.93
#2007-06-28| 969.21
#2007-06-29| 974.73
#2007-07-02| 976.72
#2007-07-03| 985.45
#2007-07-04| .
#2007-07-05| 971.61
#2007-07-06| 978.01
#2007-07-09| 999.44
#2007-07-10|1003.96
#2007-07-11|1001.67
#2007-07-12|1006.32
#2007-07-13|1037.15
#2007-07-16|1035.15
#2007-07-17|1037.18
#2007-07-18|1032.78
#2007-07-19|1033.46
#2007-07-20|1040.53
#2007-07-23|1046.87
#2007-07-24|1059.71
#2007-07-25|1050.58
#2007-07-26|1031.21
#2007-07-27| 994.24
#2007-07-30|1003.13
#2007-07-31|1013.04
#2007-08-01| 976.49
#2007-08-02| 974.62
#2007-08-03| 980.29
#2007-08-06| 952.67
#2007-08-07| 961.10
#2007-08-08| 984.12
#2007-08-09| 983.70
#2007-08-10| 957.62
#2007-08-13| 968.78
#2007-08-14| 961.42
#2007-08-15| 946.85
#2007-08-16| 905.19
#2007-08-17| 883.86
#2007-08-20| 920.56
#2007-08-21| 920.93
#2007-08-22| 938.01
#2007-08-23| 950.18
#2007-08-24| 951.93
#2007-08-27| 975.98
#2007-08-28| 971.17
#2007-08-29| 951.95
#2007-08-30| 957.10
#2007-08-31| 975.57
#2007-09-03| .
#2007-09-04| 978.64
#2007-09-05| 980.69
#2007-09-06| 983.53
#2007-09-07| 985.89
#2007-09-10| 975.57
#2007-09-11| 976.46
#2007-09-12| 974.95
#2007-09-13| 984.82
#2007-09-14| 982.14
#2007-09-17| 981.05
#2007-09-18| 978.88
#2007-09-19| 995.68
#2007-09-20|1004.51
#2007-09-21|1001.86
#2007-09-24|1024.37
#2007-09-25|1019.66
#2007-09-26|1017.21
#2007-09-27|1043.94
#2007-09-28|1068.95
#2007-10-01|1078.40
#2007-10-02|1093.58
#2007-10-03|1100.41
#2007-10-04|1098.78
#2007-10-05|1103.25
#2007-10-08|1098.33
#2007-10-09|1104.86
#2007-10-10|1119.11
#2007-10-11|1118.03
#2007-10-12|1104.38
#2007-10-15|1127.56
#2007-10-16|1133.94
#2007-10-17|1109.99
#2007-10-18|1106.10
#2007-10-19|1087.48
#2007-10-22|1057.95
#2007-10-23|1079.44
#2007-10-24|1079.96
#2007-10-25|1091.62
#2007-10-26|1102.32
#2007-10-29|1119.66
#2007-10-30|1121.06
#2007-10-31|1125.69
#2007-11-01|1117.31
#2007-11-02|1104.72
#2007-11-05|1093.96
#2007-11-06|1112.73
#2007-11-07|1120.20
#2007-11-08|1101.30
#2007-11-09|1097.83
#2007-11-12|1074.83
#2007-11-13|1068.08
#2007-11-14|1093.36
#2007-11-15|1103.75
#2007-11-16|1092.99
#2007-11-19|1081.69
#2007-11-20|1070.00
#2007-11-21|1036.67
#2007-11-22| .
#2007-11-23|1036.87
#2007-11-26|1057.69
#2007-11-27|1044.60
#2007-11-28|1039.71
#2007-11-29|1052.46
#2007-11-30|1077.79
#2007-12-03|1103.04
#2007-12-04|1111.90
#2007-12-05|1122.50
#2007-12-06|1134.68
#2007-12-07|1139.74
#2007-12-10|1146.80
#2007-12-11|1152.29
#2007-12-12|1142.93
#2007-12-13|1118.32
#2007-12-14|1108.86
#2007-12-17|1086.41
#2007-12-18|1076.36
#2007-12-19|1082.33
#2007-12-20|1090.54
#2007-12-21|1106.86
#2007-12-24|1132.10
#2007-12-25| .
#2007-12-26|1129.99
#2007-12-27|1126.77
#2007-12-28|1130.81
#2007-12-31|1139.84
#2008-01-01| .
#2008-01-02|1138.27
#2008-01-03|1145.71
#2008-01-04|1152.21
#2008-01-07|1146.38
#2008-01-08|1144.59
#2008-01-09|1153.44
#2008-01-10|1123.75
#2008-01-11|1120.91
#2008-01-14|1122.73
#2008-01-15|1112.77
#2008-01-16|1081.64
#2008-01-17|1090.74
#2008-01-18|1083.72
#2008-01-21| .
#2008-01-22| 968.35
#2008-01-23|1010.10
#2008-01-24| 998.27
#2008-01-25|1040.47
#2008-01-28|1021.12
#2008-01-29|1026.75
#2008-01-30|1016.17
#2008-01-31|1020.14
#2008-02-01|1034.49
#2008-02-04|1045.90
#2008-02-05|1045.35
#2008-02-06|1032.87
#2008-02-07|1027.25
#2008-02-08|1022.15
#2008-02-11| 977.67
#2008-02-12| 975.17
#2008-02-13| 974.92
#2008-02-14|1004.15
#2008-02-15|1000.73
#2008-02-18| .
#2008-02-19| 996.29
#2008-02-20| 986.00
#2008-02-21| 987.14
#2008-02-22| 972.90
#2008-02-25| 985.09
#2008-02-26| 993.16
#2008-02-27| 999.78
#2008-02-28| 998.59
#2008-02-29| 987.79
#2008-03-03| 952.59
#2008-03-04| 940.58
#2008-03-05| 929.50
#2008-03-06| 934.50
#2008-03-07| 901.31
#2008-03-10| 855.28
#2008-03-11| 864.67
#2008-03-12| 872.46
#2008-03-13| 832.56
#2008-03-14| 831.91
#2008-03-17| 790.14
#2008-03-18| 799.68
#2008-03-19| 813.21
#2008-03-20| 805.02
#2008-03-21| .
#2008-03-24| 814.30
#2008-03-25| 856.03
#2008-03-26| 853.17
#2008-03-27| 853.69
#2008-03-28| 865.00
#2008-03-31| 861.24
#2008-04-01| 868.67
#2008-04-02| 891.36
#2008-04-03| 885.89
#2008-04-04| 881.67
#2008-04-07| 882.38
#2008-04-08| 865.98
#2008-04-09| 865.23
#2008-04-10| 874.07
#2008-04-11| 884.27
#2008-04-14| 872.53
#2008-04-15| 874.84
#2008-04-16| 875.84
#2008-04-17| 878.10
#2008-04-18| 873.09
#2008-04-21| 873.10
#2008-04-22| 866.28
#2008-04-23| 877.27
#2008-04-24| 882.70
#2008-04-25| 887.56
#2008-04-28| 896.71
#2008-04-29| 903.65
#2008-04-30| 909.98
#2008-05-01| 910.18
#2008-05-02| 924.80
#2008-05-05| 931.96
#2008-05-06| 923.24
#2008-05-07| 914.29
#2008-05-08| 884.20
#2008-05-09| 881.79
#2008-05-12| 880.57
#2008-05-13| 879.44
#2008-05-14| 877.03
#2008-05-15| 883.70
#2008-05-16| 899.66
#2008-05-19| 898.55
#2008-05-20| 885.65
#2008-05-21| 889.84
#2008-05-22| 882.98
#2008-05-23| 878.68
#2008-05-26| .
#2008-05-27| 872.84
#2008-05-28| 875.15
#2008-05-29| 874.36
#2008-05-30| 882.75
#2008-06-02| 879.37
#2008-06-03| 870.65
#2008-06-04| 866.65
#2008-06-05| 869.75
#2008-06-06| 900.45
#2008-06-09| 872.70
#2008-06-10| 858.77
#2008-06-11| 857.83
#2008-06-12| 853.78
#2008-06-13| 849.58
#2008-06-16| 867.43
#2008-06-17| 870.40
#2008-06-18| 863.98
#2008-06-19| 850.88
#2008-06-20| 850.66
#2008-06-23| 829.50
#2008-06-24| 817.92
#2008-06-25| 821.04
#2008-06-26| 824.76
#2008-06-27| 804.85
#2008-06-30| 795.99
#2008-07-01| 788.35
#2008-07-02| 792.80
#2008-07-03| 773.88
#2008-07-04| .
#2008-07-07| 778.18
#2008-07-08| 770.68
#2008-07-09| 797.94
#2008-07-10| 806.27
#2008-07-11| 805.60
#2008-07-14| 800.29
#2008-07-15| 774.89
#2008-07-16| 768.15
#2008-07-17| 778.68
#2008-07-18| 787.19
#2008-07-21| 806.74
#2008-07-22| 816.73
#2008-07-23| 840.36
#2008-07-24| 841.91
#2008-07-25| 830.27
#2008-07-28| 835.74
#2008-07-29| 820.46
#2008-07-30| 836.26
#2008-07-31| 841.37
#2008-08-01| 840.98
#2008-08-04| 825.75
#2008-08-05| 839.36
#2008-08-06| 846.14
#2008-08-07| 842.33
#2008-08-08| 839.53
#2008-08-11| 852.17
#2008-08-12| 836.59
#2008-08-13| 828.86
#2008-08-14| 821.59
#2008-08-15| 822.10
#2008-08-18| 812.96
#2008-08-19| 808.01
#2008-08-20| 814.13
#2008-08-21| 808.96
#2008-08-22| 802.65
#2008-08-25| 796.56
#2008-08-26| 791.26
#2008-08-27| 796.79
#2008-08-28| 794.66
#2008-08-29| 810.49
#2008-09-01| .
#2008-09-02| 794.05
#2008-09-03| 783.43
#2008-09-04| 789.57
#2008-09-05| 776.87
#2008-09-08| 801.04
#2008-09-09| 783.24
#2008-09-10| 775.06
#2008-09-11| 756.36
#2008-09-12| 748.96
#2008-09-15| 733.66
#2008-09-16| 702.07
#2008-09-17| 711.24
#2008-09-18| 686.85
#2008-09-19| 734.92
#2008-09-22| 745.98
#2008-09-23| 734.94
#2008-09-24| 730.27
#2008-09-25| 723.05
#2008-09-26| 714.26
#2008-09-29| 692.54
#2008-09-30| 688.56
#2008-10-01| 694.31
#2008-10-02| 689.64
#2008-10-03| 676.63
#2008-10-06| 636.14
#2008-10-07| 633.37
#2008-10-08| 597.63
#2008-10-09| 595.86
#2008-10-10| 563.17
#2008-10-13| 614.24
#2008-10-14| 649.38
#2008-10-15| 629.21
#2008-10-16| 590.06
#2008-10-17| 567.20
#2008-10-20| 581.62
#2008-10-21| 585.23
#2008-10-22| 556.57
#2008-10-23| 518.93
#2008-10-24| 485.65
#2008-10-27| 476.91
#2008-10-28| 485.09
#2008-10-29| 481.84
#2008-10-30| 527.85
#2008-10-31| 534.23
#2008-11-03| 557.63
#2008-11-04| 570.51
#2008-11-05| 576.09
#2008-11-06| 539.49
#2008-11-07| 552.34
#2008-11-10| 575.31
#2008-11-11| 555.46
#2008-11-12| 541.14
#2008-11-13| 537.48
#2008-11-14| 534.45
#2008-11-17| 533.52
#2008-11-18| 521.70
#2008-11-19| 520.35
#2008-11-20| 494.06
#2008-11-21| 503.18
#2008-11-24| 505.19
#2008-11-25| 519.04
#2008-11-26| 537.80
#2008-11-27| .
#2008-11-28| 545.24
#2008-12-01| 534.38
#2008-12-02| 520.62
#2008-12-03| 529.80
#2008-12-04| 531.17
#2008-12-05| 537.79
#2008-12-08| 566.30
#2008-12-09| 570.36
#2008-12-10| 599.57
#2008-12-11| 605.81
#2008-12-12| 587.56
#2008-12-15| 604.15
#2008-12-16| 609.09
#2008-12-17| 621.61
#2008-12-18| 643.22
#2008-12-19| 632.06
#2008-12-22| 617.06
#2008-12-23| 604.09
#2008-12-24| 605.30
#2008-12-25| .
#2008-12-26| 604.11
#2008-12-29| 615.62
#2008-12-30| 621.55
#2008-12-31| 624.64
#2009-01-01| .
#2009-01-02| 625.00
#2009-01-05| 640.59
#2009-01-06| 640.55
#2009-01-07| 633.09
#2009-01-08| 614.44
#2009-01-09| 609.71
#2009-01-12| 598.88
#2009-01-13| 594.20
#2009-01-14| 599.38
#2009-01-15| 567.41
#2009-01-16| 579.84
#2009-01-19| .
#2009-01-20| 576.98
#2009-01-21| 563.05
#2009-01-22| 571.81
#2009-01-23| 562.74
#2009-01-26| 563.14
#2009-01-27| 568.10
#2009-01-28| 583.06
#2009-01-29| 586.02
#2009-01-30| 589.60
#2009-02-02| 573.66
#2009-02-03| 571.24
#2009-02-04| 576.91
#2009-02-05| 575.12
#2009-02-06| 587.75
#2009-02-09| 590.85
#2009-02-10| 590.87
#2009-02-11| 583.09
#2009-02-12| 584.86
#2009-02-13| 595.91
#2009-02-16| .
#2009-02-17| 553.65
#2009-02-18| 551.74
#2009-02-19| 554.79
#2009-02-20| 537.39
#2009-02-23| 553.77
#2009-02-24| 544.85
#2009-02-25| 551.77
#2009-02-26| 547.75
#2009-02-27| 544.31
#2009-03-02| 521.78
#2009-03-03| 521.72
#2009-03-04| 528.99
#2009-03-05| 526.74
#2009-03-06| 521.71
#2009-03-09| 519.32
#2009-03-10| 531.41
#2009-03-11| 546.77
#2009-03-12| 542.26
#2009-03-13| 553.77
#2009-03-16| 564.14
#2009-03-17| 569.85
#2009-03-18| 567.73
#2009-03-19| 577.37
#2009-03-20| 573.95
#2009-03-23| 591.20
#2009-03-24| 593.26
#2009-03-25| 593.64
#2009-03-26| 601.12
#2009-03-27| 597.69
#2009-03-30| 575.69
#2009-03-31| 583.48
#2009-04-01| 590.50
#2009-04-02| 618.54
#2009-04-03| 623.43
#2009-04-06| 631.70
#2009-04-07| 623.19
#2009-04-08| 615.95
#2009-04-09| 631.70
#2009-04-10| .
#2009-04-13| 636.25
#2009-04-14| 641.79
#2009-04-15| 636.82
#2009-04-16| 636.66
#2009-04-17| 638.13
#2009-04-20| 646.54
#2009-04-21| 641.85
#2009-04-22| 640.00
#2009-04-23| 647.69
#2009-04-24| 655.20
#2009-04-27| 639.41
#2009-04-28| 628.85
#2009-04-29| 649.34
#2009-04-30| 674.06
#2009-05-01| 672.61
#2009-05-04| 696.89
#2009-05-05| 699.81
#2009-05-06| 697.28
#2009-05-07| 701.91
#2009-05-08| 705.19
#2009-05-11| 705.80
#2009-05-12| 707.20
#2009-05-13| 701.23
#2009-05-14| 685.42
#2009-05-15| 699.03
#2009-05-18| 731.44
#2009-05-19| 747.56
#2009-05-20| 757.94
#2009-05-21| 755.76
#2009-05-22| 764.82
#2009-05-25| .
#2009-05-26| 743.75
#2009-05-27| 754.11
#2009-05-28| 755.53
#2009-05-29| 768.70
#2009-06-01| 789.52
#2009-06-02| 773.87
#2009-06-03| 777.30
#2009-06-04| 783.24
#2009-06-05| 800.69
#2009-06-08| 785.28
#2009-06-09| 788.95
#2009-06-10| 811.65
#2009-06-11| 802.88
#2009-06-12| 797.37
#2009-06-15| 786.27
#2009-06-16| 786.11
#2009-06-17| 772.60
#2009-06-18| 761.91
#2009-06-19| 766.06
#2009-06-22| 754.65
#2009-06-23| 745.11
#2009-06-24| 763.15
#2009-06-25| 773.13
#2009-06-26| 781.06
#2009-06-29| 783.97
#2009-06-30| 776.55
#2009-07-01| 783.95
#2009-07-02| 785.89
#2009-07-03| .
#2009-07-06| 766.24
#2009-07-07| 764.31
#2009-07-08| 749.49
#2009-07-09| 754.78
#2009-07-10| 753.91
#2009-07-13| 732.27
#2009-07-14| 753.25
#2009-07-15| 776.74
#2009-07-16| 778.19
#2009-07-17| 790.24
#2009-07-20| 807.08
#2009-07-21| 805.91
#2009-07-22| 805.52
#2009-07-23| 819.61
#2009-07-24| 820.40
#2009-07-27| 832.26
#2009-07-28| 842.28
#2009-07-29| 836.44
#2009-07-30| 846.59
#2009-07-31| 860.59
#2009-08-03| 870.01
#2009-08-04| 860.62
#2009-08-05| 858.31
#2009-08-06| 860.86
#2009-08-07| 849.53
#2009-08-10| 852.40
#2009-08-11| 848.56
#2009-08-12| 828.94
#2009-08-13| 834.29
#2009-08-14| 832.50
#2009-08-17| 805.71
#2009-08-18| 812.34
#2009-08-19| 797.60
#2009-08-20| 813.09
#2009-08-21| 817.72
#2009-08-24| 830.77
#2009-08-25| 824.87
#2009-08-26| 828.34
#2009-08-27| 821.74
#2009-08-28| 828.65
#2009-08-31| 822.12
#2009-09-01| 822.55
#2009-09-02| 814.56
#2009-09-03| 820.90
#2009-09-04| 828.12
#2009-09-07| .
#2009-09-08| 838.05
#2009-09-09| 836.05
#2009-09-10| 842.95
#2009-09-11| 848.52
#2009-09-14| 844.46
#2009-09-15| 851.20
#2009-09-16| 865.74
#2009-09-17| 872.71
#2009-09-18| 871.48
#2009-09-21| 872.09
#2009-09-22| 874.09
#2009-09-23| 875.51
#2009-09-24| 872.91
#2009-09-25| 870.97
#2009-09-28| 863.16
#2009-09-29| 872.19
#2009-09-30| 876.45
#2009-10-01| 876.26
#2009-10-02| 873.01
#2009-10-05| 873.21
#2009-10-06| 881.26
#2009-10-07| 885.89
#2009-10-08| 893.48
#2009-10-09| 888.23
#2009-10-12| 889.53
#2009-10-13| 890.67
#2009-10-14| 901.42
#2009-10-15| 907.08
#2009-10-16| 916.72
#2009-10-19| 916.78
#2009-10-20| 920.06
#2009-10-21| 916.96
#2009-10-22| 903.68
#2009-10-23| 907.44
#2009-10-26| 905.67
#2009-10-27| 889.56
#2009-10-28| 877.53
#2009-10-29| 866.12
#2009-10-30| 863.07
#2009-11-02| 856.68
#2009-11-03| 846.03
#2009-11-04| 859.93
#2009-11-05| 863.47
#2009-11-06| 873.31
#2009-11-09| 888.23
#2009-11-10| 885.63
#2009-11-11| 892.30
#2009-11-12| 886.85
#2009-11-13| 885.62
#2009-11-16| 894.54
#2009-11-17| 895.44
#2009-11-18| 897.22
#2009-11-19| 888.58
#2009-11-20| 886.36
#2009-11-23| 888.45
#2009-11-24| 885.85
#2009-11-25| 889.25
#2009-11-26| .
#2009-11-27| 861.43
#2009-11-30| 868.24
#2009-12-01| 880.68
#2009-12-02| 883.33
#2009-12-03| 889.87
#2009-12-04| 890.51
#2009-12-07| 883.04
#2009-12-08| 878.55
#2009-12-09| 875.69
#2009-12-10| 875.26
#2009-12-11| 875.75
#2009-12-14| 881.85
#2009-12-15| 875.11
#2009-12-16| 869.96
#2009-12-17| 862.34
#2009-12-18| 859.38
#2009-12-21| 851.92
#2009-12-22| 858.78
#2009-12-23| 867.26
#2009-12-24| 874.35
#2009-12-25| .
#2009-12-28| 887.21
#2009-12-29| 886.46
#2009-12-30| 888.96
#2009-12-31| 897.08
#2010-01-01| .
#2010-01-04| 906.54
#2010-01-05| 915.23
#2010-01-06| 924.91
#2010-01-07| 923.65
#2010-01-08| 923.72
#2010-01-11| 937.66
#2010-01-12| 936.67
#2010-01-13| 935.57
#2010-01-14| 941.00
#2010-01-15| 939.26
#2010-01-18| .
#2010-01-19| 953.32
#2010-01-20| 953.71
#2010-01-21| 939.13
#2010-01-22| 932.33
#2010-01-25| 916.48
#2010-01-26| 905.04
#2010-01-27| 900.82
#2010-01-28| 906.48
#2010-01-29| 896.95
#2010-02-01| 900.57
#2010-02-02| 899.25
#2010-02-03| 906.45
#2010-02-04| 906.88
#2010-02-05| 883.66
#2010-02-08| 875.39
#2010-02-09| 881.37
#2010-02-10| 885.55
#2010-02-11| 897.60
#2010-02-12| 907.14
#2010-02-15| .
#2010-02-16| 905.46
#2010-02-17| 914.50
#2010-02-18| 903.36
#2010-02-19| 884.77
#2010-02-22| 893.98
#2010-02-23| 893.60
#2010-02-24| 888.66
#2010-02-25| 879.54
#2010-02-26| 883.69
#2010-03-01| 891.34
#2010-03-02| 894.89
#2010-03-03| 904.77
#2010-03-04| 901.85
#2010-03-05| 909.37
#2010-03-08| 923.49
#2010-03-09| 924.18
#2010-03-10| 929.47
#2010-03-11| 927.59
#2010-03-12| 931.60
#2010-03-15| 921.70
#2010-03-16| 925.26
#2010-03-17| 938.39
#2010-03-18| 934.66
#2010-03-19| 939.37
#2010-03-22| 926.38
#2010-03-23| 928.23
#2010-03-24| 925.09
#2010-03-25| 931.76
#2010-03-26| 934.80
#2010-03-29| 938.55
#2010-03-30| 939.26
#2010-03-31| 935.38
#2010-04-01| 942.46
#2010-04-02| .
#2010-04-05| 948.20
#2010-04-06| 960.86
#2010-04-07| 962.75
#2010-04-08| 957.89
#2010-04-09| 960.73
#2010-04-12| 961.83
#2010-04-13| 953.17
#2010-04-14| 963.39
#2010-04-15| 964.34
#2010-04-16| 959.98
#2010-04-19| 939.35
#2010-04-20| 950.51
#2010-04-21| 960.05
#2010-04-22| 952.24
#2010-04-23| 956.44
#2010-04-26| 966.02
#2010-04-27| 963.33
#2010-04-28| 941.82
#2010-04-29| 944.15
#2010-04-30| 952.72
#2010-05-03| 939.15
#2010-05-04| 931.97
#2010-05-05| 920.82
#2010-05-06| 901.19
#2010-05-07| 880.53
#2010-05-10| 919.98
#2010-05-11| 906.85
#2010-05-12| 909.88
#2010-05-13| 928.82
#2010-05-14| 919.68
#2010-05-17| 893.64
#2010-05-18| 899.74
#2010-05-19| 883.58
#2010-05-20| 877.18
#2010-05-21| 866.47
#2010-05-24| 863.45
#2010-05-25| 822.09
#2010-05-26| 837.42
#2010-05-27| 860.24
#2010-05-28| 880.51
#2010-05-31| .
#2010-06-01| 872.77
#2010-06-02| 869.86
#2010-06-03| 891.28
#2010-06-04| 886.77
#2010-06-07| 859.09
#2010-06-08| 864.34
#2010-06-09| 864.41
#2010-06-10| 868.88
#2010-06-11| 880.37
#2010-06-14| 894.21
#2010-06-15| 887.91
#2010-06-16| 890.40
#2010-06-17| 893.75
#2010-06-18| 907.41
#2010-06-21| 930.48
#2010-06-22| 917.80
#2010-06-23| 920.60
#2010-06-24| 914.13
#2010-06-25| 904.25
#2010-06-28| 915.39
#2010-06-29| 897.13
#2010-06-30| 898.99
#2010-07-01| 894.40
#2010-07-02| 891.23
#2010-07-05| .
#2010-07-06| 898.43
#2010-07-07| 890.61
#2010-07-08| 897.89
#2010-07-09| 912.66
#2010-07-12| 909.69
#2010-07-13| 911.35
#2010-07-14| 918.03
#2010-07-15| 912.82
#2010-07-16| 908.87
#2010-07-19| 900.02
#2010-07-20| 910.99
#2010-07-21| 913.35
#2010-07-22| 913.52
#2010-07-23| 923.97
#2010-07-26| 923.67
#2010-07-27| 927.83
#2010-07-28| 929.64
#2010-07-29| 929.45
#2010-07-30| 927.98
#2010-08-02| 931.91
#2010-08-03| 932.01
#2010-08-04| 931.24
#2010-08-05| 929.38
#2010-08-06| 935.72
#2010-08-09| 939.96
#2010-08-10| 930.88
#2010-08-11| 918.67
#2010-08-12| 911.99
#2010-08-13| 920.13
#2010-08-16| 918.68
#2010-08-17| 922.51
#2010-08-18| 925.49
#2010-08-19| 933.73
#2010-08-20| 927.88
#2010-08-23| 930.34
#2010-08-24| 917.96
#2010-08-25| 915.92
#2010-08-26| 916.83
#2010-08-27| 908.92
#2010-08-30| 918.44
#2010-08-31| 909.76
#2010-09-01| 920.21
#2010-09-02| 925.17
#2010-09-03| 925.62
#2010-09-06| .
#2010-09-07| 925.25
#2010-09-08| 927.13
#2010-09-09| 929.97
#2010-09-10| 938.05
#2010-09-13| 948.86
#2010-09-14| 951.16
#2010-09-15| 956.38
#2010-09-16| 955.46
#2010-09-17| 960.63
#2010-09-20| 960.27
#2010-09-21| 957.03
#2010-09-22| 957.17
#2010-09-23| 953.91
#2010-09-24| 960.31
#2010-09-27| 966.05
#2010-09-28| 963.64
#2010-09-29| 965.26
#2010-09-30| 960.01
#2010-10-01| 977.13
#2010-10-04| 990.88
#2010-10-05| 998.83
#2010-10-06|1006.54
#2010-10-07|1005.14
#2010-10-08| 994.39
#2010-10-11|1000.16
#2010-10-12| 986.30
#2010-10-13| 997.33
#2010-10-14|1000.72
#2010-10-15|1003.02
#2010-10-18| 989.82
#2010-10-19| 985.17
#2010-10-20| 978.21
#2010-10-21| 984.44
#2010-10-22| 980.43
#2010-10-25| 985.31
#2010-10-26| 983.89
#2010-10-27| 974.33
#2010-10-28| 970.35
#2010-10-29| 965.06
#2010-11-01| 973.99
#2010-11-02| 975.34
#2010-11-03| 978.45
#2010-11-04| 983.55
#2010-11-05| 986.66
#2010-11-08| 985.34
#2010-11-09| 987.59
#2010-11-10| 987.13
#2010-11-11| 976.23
#2010-11-12| 960.15
#2010-11-15| 953.78
#2010-11-16| 950.13
#2010-11-17| 944.81
#2010-11-18| 948.01
#2010-11-19| 947.93
#2010-11-22| 952.82
#2010-11-23| 933.52
#2010-11-24| 931.96
#2010-11-25| .
#2010-11-26| 906.86
#2010-11-29| 909.52
#2010-11-30| 904.23
#2010-12-01| 921.00
#2010-12-02| 932.55
#2010-12-03| 928.43
#2010-12-06| 926.39
#2010-12-07| 928.87
#2010-12-08| 925.03
#2010-12-09| 920.91
#2010-12-10| 914.84
#2010-12-13| 928.26
#2010-12-14| 936.95
#2010-12-15| 925.33
#2010-12-16| 918.78
#2010-12-17| 920.62
#2010-12-20| 915.39
#2010-12-21| 923.56
#2010-12-22| 927.65
#2010-12-23| 929.36
#2010-12-24| .
#2010-12-27| 927.33
#2010-12-28| 927.12
#2010-12-29| 931.29
#2010-12-30| 938.12
#2010-12-31| 943.03
#2011-01-03| 952.22
#2011-01-04| 952.91
#2011-01-05| 943.27
#2011-01-06| 939.34
#2011-01-07| 928.80
#2011-01-10| 916.20
#2011-01-11| 916.48
#2011-01-12| 920.64
#2011-01-13| 917.49
#2011-01-14| 913.19
#2011-01-17| .
#2011-01-18| 908.61
#2011-01-19| 913.57
#2011-01-20| 909.19
#2011-01-21| 903.29
#2011-01-24| 899.63
#2011-01-25| 898.21
#2011-01-26| 899.06
#2011-01-27| 897.77
#2011-01-28| 887.70
#2011-01-31| 876.21
#2011-02-01| 873.92
#2011-02-02| 879.82
#2011-02-03| 884.52
#2011-02-04| 880.52
#2011-02-07| 883.89
#2011-02-08| 880.34
#2011-02-09| 866.66
#2011-02-10| 852.37
#2011-02-11| 848.94
#2011-02-14| 866.78
#2011-02-15| 871.20
#2011-02-16| 876.36
#2011-02-17| 879.21
#2011-02-18| 879.24
#2011-02-21| .
#2011-02-22| 866.24
#2011-02-23| 870.91
#2011-02-24| 856.51
#2011-02-25| 854.79
#2011-02-28| 850.50
#2011-03-01| 859.19
#2011-03-02| 857.18
#2011-03-03| 858.01
#2011-03-04| 867.81
#2011-03-07| 865.54
#2011-03-08| 865.55
#2011-03-09| 869.89
#2011-03-10| 861.63
#2011-03-11| 852.94
#2011-03-14| 850.18
#2011-03-15| 831.77
#2011-03-16| 842.59
#2011-03-17| 840.02
#2011-03-18| 846.27
#2011-03-21| 853.08
#2011-03-22| 858.18
#2011-03-23| 862.90
#2011-03-24| 866.07
#2011-03-25| 871.85
#2011-03-28| 867.29
#2011-03-29| 868.52
#2011-03-30| 878.75
#2011-03-31| 892.08
#2011-04-01| 896.33
#2011-04-04| 903.23
#2011-04-05| 900.61
#2011-04-06| 901.65
#2011-04-07| 900.66
#2011-04-08| 899.01
#2011-04-11| 891.89
#2011-04-12| 889.08
#2011-04-13| 895.31
#2011-04-14| 891.47
#2011-04-15| 890.40
#2011-04-18| 884.96
#2011-04-19| 880.81
#2011-04-20| 894.07
#2011-04-21| 891.54
#2011-04-22| .
#2011-04-25| 893.24
#2011-04-26| 893.44
#2011-04-27| 895.49
#2011-04-28| 892.81
#2011-04-29| 894.22
#2011-05-02| 903.10
#2011-05-03| 903.19
#2011-05-04| 908.38
#2011-05-05| 899.61
#2011-05-06| 914.77
#2011-05-09| 913.55
#2011-05-10| 910.67
#2011-05-11| 911.48
#2011-05-12| 893.88
#2011-05-13| 899.83
#2011-05-16| 888.42
#2011-05-17| 888.84
#2011-05-18| 893.98
#2011-05-19| 894.36
#2011-05-20| 903.30
#2011-05-23| 891.61
#2011-05-24| 899.76
#2011-05-25| 885.89
#2011-05-26| 894.96
#2011-05-27| 906.96
#2011-05-30| .
#2011-05-31| 936.01
#2011-06-01| 930.91
#2011-06-02| 917.39
#2011-06-03| 920.43
#2011-06-06| 916.43
#2011-06-07| 914.27
#2011-06-08| 909.76
#2011-06-09| 904.21
#2011-06-10| 902.65
#2011-06-13| 891.19
#2011-06-14| 892.22
#2011-06-15| 896.08
#2011-06-16| 887.61
#2011-06-17| 892.78
#2011-06-20| 887.66
#2011-06-21| 889.18
#2011-06-22| 888.76
#2011-06-23| 889.35
#2011-06-24| 896.92
#2011-06-27| 896.82
#2011-06-28| 899.67
#2011-06-29| 908.55
#2011-06-30| 915.23
#2011-07-01| 915.48
#2011-07-04| .
#2011-07-05| 926.23
#2011-07-06| 925.95
#2011-07-07| 927.57
#2011-07-08| 929.14
#2011-07-11| 923.94
#2011-07-12| 907.70
#2011-07-13| 915.14
#2011-07-14| 915.83
#2011-07-15| 916.59
#2011-07-18| 906.54
#2011-07-19| 906.13
#2011-07-20| 905.93
#2011-07-21| 904.52
#2011-07-22| 908.27
#2011-07-25| 904.31
#2011-07-26| 905.66
#2011-07-27| 900.05
#2011-07-28| 892.27
#2011-07-29| 885.78
#2011-08-01| 897.54
#2011-08-02| 889.66
#2011-08-03| 875.12
#2011-08-04| 870.25
#2011-08-05| 836.05
#2011-08-08| 812.00
#2011-08-09| 780.73
#2011-08-10| 792.92
#2011-08-11| 789.83
#2011-08-12| 792.88
#2011-08-15| 800.91
#2011-08-16| 797.93
#2011-08-17| 797.38
#2011-08-18| 784.24
#2011-08-19| 770.50
#2011-08-22| 778.90
#2011-08-23| 782.44
#2011-08-24| 769.92
#2011-08-25| 767.76
#2011-08-26| 762.19
#2011-08-29| 773.95
#2011-08-30| 775.02
#2011-08-31| 778.45
#2011-09-01| 780.46
#2011-09-02| 785.11
#2011-09-05| .
#2011-09-06| 763.91
#2011-09-07| 776.59
#2011-09-08| 784.93
#2011-09-09| 773.49
#2011-09-12| 752.40
#2011-09-13| 752.68
#2011-09-14| 736.30
#2011-09-15| 733.86
#2011-09-16| 744.32
#2011-09-19| 732.28
#2011-09-20| 728.89
#2011-09-21| 730.24
#2011-09-22| 693.55
#2011-09-23| 686.40
#2011-09-26| 670.72
#2011-09-27| 695.45
#2011-09-28| 699.23
#2011-09-29| 703.06
#2011-09-30| 698.55
#2011-10-03| 678.77
#2011-10-04| 670.06
#2011-10-05| 674.14
#2011-10-06| 689.07
#2011-10-07| 702.62
#2011-10-10| 710.14
#2011-10-11| 715.91
#2011-10-12| 722.43
#2011-10-13| 722.02
#2011-10-14| 723.48
#2011-10-17| 742.42
#2011-10-18| 726.37
#2011-10-19| 750.32
#2011-10-20| 738.73
#2011-10-21| 734.29
#2011-10-24| 747.65
#2011-10-25| 760.24
#2011-10-26| 768.52
#2011-10-27| 781.90
#2011-10-28| 796.13
#2011-10-31| 794.90
#2011-11-01| 777.11
#2011-11-02| 777.73
#2011-11-03| 771.96
#2011-11-04| 783.45
#2011-11-07| 784.07
#2011-11-08| 789.89
#2011-11-09| 791.16
#2011-11-10| 769.84
#2011-11-11| 774.40
#2011-11-14| 786.39
#2011-11-15| 778.89
#2011-11-16| 768.58
#2011-11-17| 763.95
#2011-11-18| 750.03
#2011-11-21| 743.09
#2011-11-22| 744.59
#2011-11-23| 729.02
#2011-11-24| .
#2011-11-25| 736.87
#2011-11-28| 751.87
#2011-11-29| 757.85
#2011-11-30| 758.75
#2011-12-01| 768.55
#2011-12-02| 775.97
#2011-12-05| 775.88
#2011-12-06| 771.63
#2011-12-07| 774.36
#2011-12-08| 771.52
#2011-12-09| 757.99
#2011-12-12| 751.77
#2011-12-13| 746.26
#2011-12-14| 741.31
#2011-12-15| 743.25
#2011-12-16| 753.23
#2011-12-19| 746.88
#2011-12-20| 742.57
#2011-12-21| 760.84
#2011-12-22| 761.29
#2011-12-23| 766.94
#2011-12-26| .
#2011-12-27| 758.78
#2011-12-28| 760.49
#2011-12-29| 755.96
#2011-12-30| 761.38
#2012-01-02| .
#2012-01-03| 768.98
#2012-01-04| 775.05
#2012-01-05| 781.98
#2012-01-06| 776.76
#2012-01-09| 785.87
#2012-01-10| 793.12
#2012-01-11| 789.37
#2012-01-12| 793.53
#2012-01-13| 796.44
#2012-01-16| .
#2012-01-17| 797.35
#2012-01-18| 796.86
#2012-01-19| 805.59
#2012-01-20| 807.75
#2012-01-23| 808.27
#2012-01-24| 810.55
#2012-01-25| 816.78
#2012-01-26| 823.62
#2012-01-27| 826.71
#2012-01-30| 813.32
#2012-01-31| 828.48
#2012-02-01| 832.59
#2012-02-02| 838.18
#2012-02-03| 838.73
#2012-02-06| 840.64
#2012-02-07| 839.74
#2012-02-08| 852.30
#2012-02-09| 849.72
#2012-02-10| 838.25
#2012-02-13| 844.34
#2012-02-14| 836.56
#2012-02-15| 844.28
#2012-02-16| 835.99
#2012-02-17| 847.93
#2012-02-20| .
#2012-02-21| 846.34
#2012-02-22| 839.76
#2012-02-23| 840.15
#2012-02-24| 848.77
#2012-02-27| 830.61
#2012-02-28| 840.10
#2012-02-29| 858.48
#2012-03-01| 852.80
#2012-03-02| 854.79
#2012-03-05| 849.82
#2012-03-06| 838.05
#2012-03-07| 830.99
#2012-03-08| 834.73
#2012-03-09| 847.08
#2012-03-12| 842.27
#2012-03-13| 843.45
#2012-03-14| 848.09
#2012-03-15| 842.12
#2012-03-16| 840.43
#2012-03-19| 841.46
#2012-03-20| 838.04
#2012-03-21| 836.55
#2012-03-22| 831.11
#2012-03-23| 829.76
#2012-03-26| 819.18
#2012-03-27| 830.40
#2012-03-28| 822.50
#2012-03-29| 817.15
#2012-03-30| 829.33
#2012-04-02| 835.98
#2012-04-03| 839.61
#2012-04-04| 830.10
#2012-04-05| 830.35
#2012-04-06| .
#2012-04-09| 826.27
#2012-04-10| 822.86
#2012-04-11| 820.79
#2012-04-12| 825.87
#2012-04-13| 830.98
#2012-04-16| 824.79
#2012-04-17| 828.32
#2012-04-18| 832.78
#2012-04-19| 830.76
#2012-04-20| 825.99
#2012-04-23| 815.54
#2012-04-24| 814.88
#2012-04-25| 810.40
#2012-04-26| 809.02
#2012-04-27| 806.92
#2012-04-30| 818.19
#2012-05-01| 822.49
#2012-05-02| 825.57
#2012-05-03| 823.36
#2012-05-04| 827.23
#2012-05-07| 822.68
#2012-05-08| 823.27
#2012-05-09| 816.57
#2012-05-10| 816.80
#2012-05-11| 811.06
#2012-05-14| 803.64
#2012-05-15| 802.07
#2012-05-16| 782.46
#2012-05-17| 795.81
#2012-05-18| 788.18
#2012-05-21| 790.28
#2012-05-22| 791.55
#2012-05-23| 784.97
#2012-05-24| 786.99
#2012-05-25| 783.05
#2012-05-28| .
#2012-05-29| 794.58
#2012-05-30| 789.21
#2012-05-31| 797.55
#2012-06-01| 788.59
#2012-06-04| 781.56
#2012-06-05| 789.08
#2012-06-06| 802.89
#2012-06-07| 808.92
#2012-06-08| 809.44
#2012-06-11| 816.98
#2012-06-12| 812.78
#2012-06-13| 814.33
#2012-06-14| 807.29
#2012-06-15| 813.95
#2012-06-18| 822.03
#2012-06-19| 825.50
#2012-06-20| 832.18
#2012-06-21| 828.80
#2012-06-22| 830.52
#2012-06-25| 834.38
#2012-06-26| 833.35
#2012-06-27| 838.89
#2012-06-28| 835.94
#2012-06-29| 854.24
#2012-07-02| 855.45
#2012-07-03| 866.46
#2012-07-04| .
#2012-07-05| 861.58
#2012-07-06| 857.73
#2012-07-09| 851.97
#2012-07-10| 856.41
#2012-07-11| 851.71
#2012-07-12| 838.46
#2012-07-13| 841.94
#2012-07-16| 848.09
#2012-07-17| 853.08
#2012-07-18| 855.39
#2012-07-19| 858.21
#2012-07-20| 860.31
#2012-07-23| 846.01
#2012-07-24| 848.36
#2012-07-25| 844.82
#2012-07-26| 846.18
#2012-07-27| 855.73
#2012-07-30| 858.84
#2012-07-31| 863.48
#2012-08-01| 869.97
#2012-08-02| 872.02
#2012-08-03| 865.83
#2012-08-06| 866.34
#2012-08-07| 855.61
#2012-08-08| 854.73
#2012-08-09| 862.82
#2012-08-10| 863.95
#2012-08-13| 863.48
#2012-08-14| 868.89
#2012-08-15| 868.14
#2012-08-16| 866.03
#2012-08-17| 859.53
#2012-08-20| 863.86
#2012-08-21| 866.51
#2012-08-22| 864.97
#2012-08-23| 871.14
#2012-08-24| 865.35
#2012-08-27| 865.43
#2012-08-28| 863.87
#2012-08-29| 864.00
#2012-08-30| 861.41
#2012-08-31| 862.87
#2012-09-03| .
#2012-09-04| 863.06
#2012-09-05| 858.27
#2012-09-06| 864.06
#2012-09-07| 871.22
#2012-09-10| 870.36
#2012-09-11| 868.37
#2012-09-12| 871.45
#2012-09-13| 883.50
#2012-09-14| 896.99
#2012-09-17| 899.29
#2012-09-18| 897.39
#2012-09-19| 904.12
#2012-09-20| 897.83
#2012-09-21| 909.21
#2012-09-24| 912.05
#2012-09-25| 917.32
#2012-09-26| 916.96
#2012-09-27| 924.26
#2012-09-28| 934.21
#2012-10-01| 934.64
#2012-10-02| 938.16
#2012-10-03| 942.78
#2012-10-04| 948.46
#2012-10-05| 946.63
#2012-10-08| 940.22
#2012-10-09| 934.11
#2012-10-10| 927.08
#2012-10-11| 932.13
#2012-10-12| 929.64
#2012-10-15| 928.95
#2012-10-16| 935.56
#2012-10-17| 941.39
#2012-10-18| 937.96
#2012-10-19| 928.70
#2012-10-22| 934.38
#2012-10-23| 935.59
#2012-10-24| 938.28
#2012-10-25| 944.39
#2012-10-26| 938.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 945.38
#2012-11-01| 955.81
#2012-11-02| 957.74
#2012-11-05| 953.49
#2012-11-06| 950.72
#2012-11-07| 954.74
#2012-11-08| 944.42
#2012-11-09| 936.89
#2012-11-12| 939.99
#2012-11-13| 940.27
#2012-11-14| 944.34
#2012-11-15| 945.36
#2012-11-16| 939.53
#2012-11-19| 943.17
#2012-11-20| 941.52
#2012-11-21| 939.04
#2012-11-22| .
#2012-11-23| 940.37
#2012-11-26| 941.12
#2012-11-27| 939.09
#2012-11-28| 939.29
#2012-11-29| 944.42
#2012-11-30| 954.44
#2012-12-03| 958.30
#2012-12-04| 960.62
#2012-12-05| 965.10
#2012-12-06| 969.90
#2012-12-07| 961.29
#2012-12-10| 963.87
#2012-12-11| 964.20
#2012-12-12| 967.44
#2012-12-13| 960.59
#2012-12-14| 962.71
#2012-12-17| 966.46
#2012-12-18| 966.05
#2012-12-19| 977.59
#2012-12-20| 977.48
#2012-12-21| 966.67
#2012-12-24| 965.23
#2012-12-25| 963.66
#2012-12-26| 967.09
#2012-12-27| 975.54
#2012-12-28| 986.78
#2012-12-31| 990.54
#2013-01-01| 992.29
#2013-01-02|1009.02
#2013-01-03|1009.22
#2013-01-04|1005.01
#2013-01-07|1001.32
#2013-01-08|1004.09
#2013-01-09|1010.19
#2013-01-10|1013.07
#2013-01-11|1010.72
#2013-01-14|1022.74
#2013-01-15|1016.17
#2013-01-16|1012.00
#2013-01-17|1016.30
#2013-01-18|1031.35
#2013-01-21|1026.57
#2013-01-22|1024.98
#2013-01-23|1019.16
#2013-01-24|1015.24
#2013-01-25|1025.70
#2013-01-28|1023.37
#2013-01-29|1020.89
#2013-01-30|1017.15
#2013-01-31|1019.37
#2013-02-01|1026.38
#2013-02-04|1029.21
#2013-02-05|1026.78
#2013-02-06|1022.00
#2013-02-07|1012.73
#2013-02-08|1007.80
#2013-02-11|1008.36
#2013-02-12|1006.45
#2013-02-13|1010.07
#2013-02-14|1002.25
#2013-02-15|1003.11
#2013-02-18|1006.32
#2013-02-19|1005.48
#2013-02-20|1009.94
#2013-02-21| 998.99
#2013-02-22|1001.93
#2013-02-25|1004.44
#2013-02-26| 999.35
#2013-02-27|1008.45
#2013-02-28|1009.09
#2013-03-01|1014.18
#2013-03-04|1000.41
#2013-03-05|1025.82
#2013-03-06|1034.82
#2013-03-07|1027.30
#2013-03-08|1030.96
#2013-03-11|1020.92
#2013-03-12|1014.43
#2013-03-13|1007.63
#2013-03-14|1020.90
#2013-03-15|1012.32
#2013-03-18|1003.94
#2013-03-19|1013.25
#2013-03-20|1009.89
#2013-03-21|1000.37
#2013-03-22|1007.88
#2013-03-25|1010.87
#2013-03-26|1013.53
#2013-03-27|1020.23
#2013-03-28|1023.73
#2013-03-29|1024.58
#2013-04-01|1027.90
#2013-04-02|1034.04
#2013-04-03|1037.76
#2013-04-04|1029.96
#2013-04-05|1013.05
#2013-04-08|1014.48
#2013-04-09|1016.04
#2013-04-10|1030.57
#2013-04-11|1032.49
#2013-04-12|1032.21
#2013-04-15|1023.29
#2013-04-16|1037.95
#2013-04-17|1046.97
#2013-04-18|1051.30
#2013-04-19|1048.88
#2013-04-22|1063.74
#2013-04-23|1054.53
#2013-04-24|1062.69
#2013-04-25|1067.14
#2013-04-26|1070.06
#2013-04-29|1083.07
#2013-04-30|1085.41
#2013-05-01|1084.55
#2013-05-02|1089.24
#2013-05-03|1092.17
#2013-05-06|1096.80
#2013-05-07|1099.81
#2013-05-08|1103.03
#2013-05-09|1096.40
#2013-05-10|1078.52
#2013-05-13|1075.14
#2013-05-14|1075.21
#2013-05-15|1085.83
#2013-05-16|1082.41
#2013-05-17|1087.26
#2013-05-20|1076.24
#2013-05-21|1059.87
#2013-05-22|1047.68
#2013-05-23|1028.89
#2013-05-24|1033.71
#2013-05-27|1029.16
#2013-05-28|1032.94
#2013-05-29|1030.27
#2013-05-30|1027.40
#2013-05-31|1005.26
#2013-06-03| 998.76
#2013-06-04|1002.26
#2013-06-05| 998.21
#2013-06-06| 992.42
#2013-06-07| 980.73
#2013-06-10| 981.69
#2013-06-11| 964.24
#2013-06-12| 964.84
#2013-06-13| 937.56
#2013-06-14| 962.43
#2013-06-17| 963.45
#2013-06-18| 959.09
#2013-06-19| 949.77
#2013-06-20| 920.12
#2013-06-21| 915.16
#2013-06-24| 886.79
#2013-06-25| 879.89
#2013-06-26| 903.53
#2013-06-27| 929.97
#2013-06-28| 950.89
#2013-07-01| 960.13
#2013-07-02| 951.75
#2013-07-03| 940.33
#2013-07-04| 943.92
#2013-07-05| 951.71
#2013-07-08| 936.32
#2013-07-09| 944.83
#2013-07-10| 954.39
#2013-07-11| 974.13
#2013-07-12| 980.30
#2013-07-15| 971.21
#2013-07-16| 974.46
#2013-07-17| 971.31
#2013-07-18| 973.06
#2013-07-19| 974.60
#2013-07-22| 978.33
#2013-07-23| 986.25
#2013-07-24| 980.59
#2013-07-25| 976.31
#2013-07-26| 976.17
#2013-07-29| 967.04
#2013-07-30| 959.69
#2013-07-31| 949.28
#2013-08-01| 950.55
#2013-08-02| 935.16
#2013-08-05| 938.32
#2013-08-06| 925.65
#2013-08-07| 925.03
#2013-08-08| 935.81
#2013-08-09| 939.30
#2013-08-12| 944.25
#2013-08-13| 952.77
#2013-08-14| 951.50
#2013-08-15| 953.49
#2013-08-16| 943.71
#2013-08-19| 919.42
#2013-08-20| 906.11
#2013-08-21| 894.39
#2013-08-22| 891.58
#2013-08-23| 895.51
#2013-08-26| 900.25
#2013-08-27| 880.17
#2013-08-28| 866.28
#2013-08-29| 879.09
#2013-08-30| 898.07
#2013-09-02| 892.16
#2013-09-03| 888.65
#2013-09-04| 887.83
#2013-09-05| 888.62
#2013-09-06| 893.62
#2013-09-09| 899.32
#2013-09-10| 919.69
#2013-09-11| 928.49
#2013-09-12| 917.26
#2013-09-13| 927.30
#2013-09-16| 928.58
#2013-09-17| 932.81
#2013-09-18| 933.21
#2013-09-19| 957.74
#2013-09-20| 954.20
#2013-09-23| 947.68
#2013-09-24| 942.63
#2013-09-25| 947.15
#2013-09-26| 944.47
#2013-09-27| 942.65
#2013-09-30| 933.35
#2013-10-01| 933.18
#2013-10-02| 937.82
#2013-10-03| 946.93
#2013-10-04| 949.08
#2013-10-07| 949.16
#2013-10-08| 958.22
#2013-10-09| 960.65
#2013-10-10| 963.35
#2013-10-11| 967.25
#2013-10-14| 968.84
#2013-10-15| 968.83
#2013-10-16| 967.20
#2013-10-17| 965.11
#2013-10-18| 970.46
#2013-10-21| 976.17
#2013-10-22| 983.71
#2013-10-23| 978.71
#2013-10-24| 974.15
#2013-10-25| 965.27
#2013-10-28| 965.08
#2013-10-29| 973.40
#2013-10-30| 980.86
#2013-10-31| 977.63
#2013-11-01| 972.05
#2013-11-04| 967.19
#2013-11-05| 968.93
#2013-11-06| 970.33
#2013-11-07| 965.15
#2013-11-08| 963.03
#2013-11-11| 952.74
#2013-11-12| 951.23
#2013-11-13| 945.28
#2013-11-14| 954.40
#2013-11-15| 955.16
#2013-11-18| 973.57
#2013-11-19| 982.26
#2013-11-20| 976.20
#2013-11-21| 967.57
#2013-11-22| 970.92
#2013-11-25| 974.26
#2013-11-26| 975.95
#2013-11-27| 980.33
#2013-11-28| 978.70
#2013-11-29| 989.80
#2013-12-02| 995.29
#2013-12-03| 996.72
#2013-12-04| 989.87
#2013-12-05| 990.05
#2013-12-06| 993.64
#2013-12-09|1009.50
#2013-12-10| 995.84
#2013-12-11| 996.92
#2013-12-12| 987.96
#2013-12-13| 982.56
#2013-12-16| 980.79
#2013-12-17| 983.40
#2013-12-18| 988.44
#2013-12-19| 986.67
#2013-12-20| 981.88
#2013-12-23| 990.67
#2013-12-24| 995.40
#2013-12-25| 995.22
#2013-12-26| 993.13
#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| 969.30
#2014-02-03| 966.78
#2014-02-04| 953.02
#2014-02-05| 957.06
#2014-02-06| 962.75
#2014-02-07| 986.77
#2014-02-10| 982.44
#2014-02-11| 980.38
#2014-02-12| 986.03
#2014-02-13| 986.76
#2014-02-14|1001.86
#2014-02-17|1014.13
#2014-02-18|1014.95
#2014-02-19|1014.53
#2014-02-20|1011.41
#2014-02-21|1012.95
#2014-02-24|1004.14
#2014-02-25|1003.33
#2014-02-26|1009.96
#2014-02-27|1015.50
#2014-02-28|1018.18
#2014-03-03|1015.09
#2014-03-04|1016.88
#2014-03-05|1014.52
#2014-03-06|1026.12
#2014-03-07|1020.88
#2014-03-10|1015.35
#2014-03-11|1016.38
#2014-03-12|1008.72
#2014-03-13|1009.03
#2014-03-14|1001.27
#2014-03-17|1007.83
#2014-03-18|1022.69
#2014-03-19|1022.41
#2014-03-20|1012.69
#2014-03-21|1015.57
#2014-03-24|1014.02
#2014-03-25|1020.19
#2014-03-26|1025.36
#2014-03-27|1026.67
#2014-03-28|1037.62
#2014-03-31|1044.54
#2014-04-01|1062.29
#2014-04-02|1060.97
#2014-04-03|1055.97
#2014-04-04|1046.90
#2014-04-07|1058.27
#2014-04-08|1062.25
#2014-04-09|1080.02
#2014-04-10|1092.01
#2014-04-11|1095.60
#2014-04-14|1088.04
#2014-04-15|1087.90
#2014-04-16|1079.39
#2014-04-17|1082.62
#2014-04-18|1080.74
#2014-04-21|1085.32
#2014-04-22|1077.59
#2014-04-23|1081.63
#2014-04-24|1082.73
#2014-04-25|1069.20
#2014-04-28|1062.48
#2014-04-29|1068.52
#2014-04-30|1064.56
#2014-05-01|1064.55
#2014-05-02|1071.39
#2014-05-05|1069.45
#2014-05-06|1068.45
#2014-05-07|1066.89
#2014-05-08|1066.35
#2014-05-09|1069.98
#2014-05-12|1081.68
#2014-05-13|1089.30
#2014-05-14|1108.42
#2014-05-15|1107.16
#2014-05-16|1120.21
#2014-05-19|1152.92
#2014-05-20|1143.17
#2014-05-21|1146.74
#2014-05-22|1167.19
#2014-05-23|1178.87
#2014-05-26|1162.82
#2014-05-27|1153.43
#2014-05-28|1155.89
#2014-05-29|1144.93
#2014-05-30|1138.52
#2014-06-02|1140.29
#2014-06-03|1151.33
#2014-06-04|1145.33
#2014-06-05|1156.73
#2014-06-06|1159.62
#2014-06-09|1166.11
#2014-06-10|1165.71
#2014-06-11|1154.47
#2014-06-12|1161.72
#2014-06-13|1141.19
#2014-06-16|1135.27
#2014-06-17|1138.39
#2014-06-18|1136.21
#2014-06-19|1140.78
#2014-06-20|1143.13
#2014-06-23|1136.63
#2014-06-24|1154.10
#2014-06-25|1159.12
#2014-06-26|1151.44
#2014-06-27|1156.79
#2014-06-30|1166.57
#2014-07-01|1167.61
#2014-07-02|1181.40
#2014-07-03|1181.39
#2014-07-04|1180.94
#2014-07-07|1188.41
#2014-07-08|1179.54
#2014-07-09|1169.60
#2014-07-10|1185.61
#2014-07-11|1169.62
#2014-07-14|1173.14
#2014-07-15|1171.64
#2014-07-16|1177.81
#2014-07-17|1182.76
#2014-07-18|1173.88
#2014-07-21|1182.30
#2014-07-22|1187.40
#2014-07-23|1194.71
#2014-07-24|1186.35
#2014-07-25|1178.74
#2014-07-28|1184.01
#2014-07-29|1184.18
#2014-07-30|1185.98
#2014-07-31|1175.82
#2014-08-01|1172.29
#2014-08-04|1179.22
#2014-08-05|1183.46
#2014-08-06|1183.77
#2014-08-07|1176.88
#2014-08-08|1172.89
#2014-08-11|1182.55
#2014-08-12|1185.67
#2014-08-13|1182.52
#2014-08-14|1185.88
#2014-08-15|1186.33
#2014-08-18|1188.14
#2014-08-19|1202.50
#2014-08-20|1202.49
#2014-08-21|1193.77
#2014-08-22|1200.72
#2014-08-25|1189.94
#2014-08-26|1180.98
#2014-08-27|1185.43
#2014-08-28|1181.70
#2014-08-29|1181.74
#2014-09-01|1190.80
#2014-09-02|1190.19
#2014-09-03|1203.99
#2014-09-04|1204.15
#2014-09-05|1203.04
#2014-09-08|1203.04
#2014-09-09|1199.79
#2014-09-10|1192.01
#2014-09-11|1194.53
#2014-09-12|1200.09
#2014-09-15|1189.42
#2014-09-16|1173.44
#2014-09-17|1182.10
#2014-09-18|1195.18
#2014-09-19|1184.58
#2014-09-22|1181.77
#2014-09-23|1171.11
#2014-09-24|1186.81
#2014-09-25|1181.31
#2014-09-26|1177.94
#2014-09-29|1163.48
#2014-09-30|1159.93
#2014-10-01|1159.66
#2014-10-02|1156.58
#2014-10-03|1158.80
#2014-10-06|1157.58
#2014-10-07|1171.47
#2014-10-08|1166.25
#2014-10-09|1178.83
#2014-10-10|1161.27
#2014-10-13|1160.05
#2014-10-14|1162.38
#2014-10-15|1157.22
#2014-10-16|1150.85
#2014-10-17|1155.49
#2014-10-20|1168.95
#2014-10-21|1176.46
#2014-10-22|1183.56
#2014-10-23|1178.15
#2014-10-24|1182.51
#2014-10-27|1182.38
#2014-10-28|1185.15
#2014-10-29|1187.63
#2014-10-30|1185.24
#2014-10-31|1205.50
#2014-11-03|1198.97
#2014-11-04|1201.68
#2014-11-05|1195.28
#2014-11-06|1186.35
#2014-11-07|1177.20
#2014-11-10|1184.86
#2014-11-11|1181.39
#2014-11-12|1174.04
#2014-11-13|1177.02
#2014-11-14|1176.66
#2014-11-17|1176.33
#2014-11-18|1182.63
#2014-11-19|1177.64
#2014-11-20|1172.96
#2014-11-21|1176.46
#2014-11-24|1185.16
#2014-11-25|1184.74
#2014-11-26|1187.59
#2014-11-27|1185.32
#2014-11-28|1187.23
#2014-12-01|1177.02
#2014-12-02|1176.64
#2014-12-03|1171.63
#2014-12-04|1163.18
#2014-12-05|1161.64
#2014-12-08|1147.69
#2014-12-09|1142.81
#2014-12-10|1159.46
#2014-12-11|1144.82
#2014-12-12|1145.28
#2014-12-15|1127.85
#2014-12-16|1095.49
#2014-12-17|1088.48
#2014-12-18|1108.84
#2014-12-19|1126.13
#2014-12-22|1142.57
#2014-12-23|1137.21
#2014-12-24|1136.00
#2014-12-25|1135.36
#2014-12-26|1133.88
#2014-12-29|1137.88
#2014-12-30|1135.35
#2014-12-31|1140.31
#2015-01-01|1139.75
#2015-01-02|1141.16
#2015-01-05|1130.71
#2015-01-06|1122.29
#2015-01-07|1132.12
#2015-01-08|1143.49
#2015-01-09|1144.10
#2015-01-12|1146.73
#2015-01-13|1139.10
#2015-01-14|1134.26
#2015-01-15|1144.88
#2015-01-16|1144.59
#2015-01-19|1138.46
#2015-01-20|1148.03
#2015-01-21|1155.29
#2015-01-22|1163.30
#2015-01-23|1177.60
#2015-01-26|1170.77
#2015-01-27|1172.34
#2015-01-28|1176.16
#2015-01-29|1163.20
#2015-01-30|1168.29
#2015-02-02|1163.74
#2015-02-03|1155.01
#2015-02-04|1159.44
#2015-02-05|1127.06
#2015-02-06|1126.09
#2015-02-09|1116.32
#2015-02-10|1121.15
#2015-02-11|1122.79
#2015-02-12|1127.92
#2015-02-13|1137.15
#2015-02-16|1134.10
#2015-02-17|1131.35
#2015-02-18|1129.71
#2015-02-19|1131.54
#2015-02-20|1130.85
#2015-02-23|1132.59
#2015-02-24|1131.31
#2015-02-25|1140.63
#2015-02-26|1150.80
#2015-02-27|1155.92
#2015-03-02|1160.50
#2015-03-03|1162.18
#2015-03-04|1153.56
#2015-03-05|1148.87
#2015-03-06|1154.74
#2015-03-09|1135.25
#2015-03-10|1124.15
#2015-03-11|1114.18
#2015-03-12|1109.73
#2015-03-13|1108.56
#2015-03-16|1101.31
#2015-03-17|1118.96
#2015-03-18|1119.35
#2015-03-19|1126.86
#2015-03-20|1115.83
#2015-03-23|1122.73
#2015-03-24|1128.36
#2015-03-25|1116.69
#2015-03-26|1116.67
#2015-03-27|1117.51
#2015-03-30|1124.26
#2015-03-31|1135.30
#2015-04-01|1146.69
#2015-04-02|1155.16
#2015-04-03|1163.73
#2015-04-06|1159.71
#2015-04-07|1161.85
#2015-04-08|1173.42
#2015-04-09|1184.41
#2015-04-10|1185.31
#2015-04-13|1175.77
#2015-04-14|1180.59
#2015-04-15|1167.49
#2015-04-16|1194.29
#2015-04-17|1209.87
#2015-04-20|1192.76
#2015-04-21|1203.23
#2015-04-22|1229.05
#2015-04-23|1221.98
#2015-04-24|1228.76
#2015-04-27|1230.07
#2015-04-28|1231.96
#2015-04-29|1225.97
#2015-04-30|1210.06
#2015-05-01|1210.08
#2015-05-04|1224.93
#2015-05-05|1211.31
#2015-05-06|1189.25
#2015-05-07|1167.29
#2015-05-08|1175.52
#2015-05-11|1185.63
#2015-05-12|1176.08
#2015-05-13|1175.75
#2015-05-14|1182.83
#2015-05-15|1190.72
#2015-05-18|1196.89
#2015-05-19|1189.80
#2015-05-20|1193.04
#2015-05-21|1183.22
#2015-05-22|1183.12
#2015-05-25|1170.45
#2015-05-26|1174.18
#2015-05-27|1169.22
#2015-05-28|1157.08
#2015-05-29|1160.02
#2015-06-01|1166.63
#2015-06-02|1158.99
#2015-06-03|1156.35
#2015-06-04|1146.21
#2015-06-05|1150.21
#2015-06-08|1141.84
#2015-06-09|1132.59
#2015-06-10|1132.49
#2015-06-11|1126.04
#2015-06-12|1125.98
#2015-06-15|1119.80
#2015-06-16|1110.75
#2015-06-17|1117.64
#2015-06-18|1111.99
#2015-06-19|1117.61
#2015-06-22|1139.56
#2015-06-23|1149.19
#2015-06-24|1148.99
#2015-06-25|1140.58
#2015-06-26|1128.49
#2015-06-29|1116.95
#2015-06-30|1129.34
#2015-07-01|1135.09
#2015-07-02|1125.77
#2015-07-03|1119.65
#2015-07-06|1098.32
#2015-07-07|1083.65
#2015-07-08|1058.58
#2015-07-09|1084.22
#2015-07-10|1092.94
#2015-07-13|1107.48
#2015-07-14|1109.92
#2015-07-15|1107.05
#2015-07-16|1111.00
#2015-07-17|1119.26
#2015-07-20|1115.74
#2015-07-21|1119.07
#2015-07-22|1114.67
#2015-07-23|1114.32
#2015-07-24|1102.75
#2015-07-27|1076.29
#2015-07-28|1079.68
#2015-07-29|1082.06
#2015-07-30|1086.20
#2015-07-31|1100.47
#2015-08-03|1107.11
#2015-08-04|1108.20
#2015-08-05|1103.13
#2015-08-06|1082.64
#2015-08-07|1074.80
#2015-08-10|1071.99
#2015-08-11|1062.10
#2015-08-12|1031.73
#2015-08-13|1031.59
#2015-08-14|1027.15
#2015-08-17|1019.49
#2015-08-18|1020.67
#2015-08-19|1010.62
#2015-08-20| 995.85
#2015-08-21| 978.69
#2015-08-24| 928.91
#2015-08-25| 932.55
#2015-08-26| 948.23
#2015-08-27| 981.34
#2015-08-28| 988.21
#2015-08-31| 981.52
#2015-09-01| 970.77
#2015-09-02| 960.46
#2015-09-03| 961.64
#2015-09-04| 950.74
#2015-09-07| 939.27
#2015-09-08| 945.20
#2015-09-09| 970.63
#2015-09-10| 974.96
#2015-09-11| 976.37
#2015-09-14| 991.36
#2015-09-15| 984.96
#2015-09-16|1000.65
#2015-09-17|1003.87
#2015-09-18|1014.81
#2015-09-21|1010.92
#2015-09-22| 995.84
#2015-09-23| 975.46
#2015-09-24| 976.68
#2015-09-25| 971.87
#2015-09-28| 966.35
#2015-09-29| 958.50
#2015-09-30| 969.82
#2015-10-01| 971.53
#2015-10-02| 981.15
#2015-10-05|1001.65
#2015-10-06|1005.74
#2015-10-07|1034.67
#2015-10-08|1033.66
#2015-10-09|1055.83
#2015-10-12|1069.89
#2015-10-13|1061.08
#2015-10-14|1055.44
#2015-10-15|1074.03
#2015-10-16|1072.21
#2015-10-19|1073.46
#2015-10-20|1073.81
#2015-10-21|1069.61
#2015-10-22|1069.08
#2015-10-23|1082.57
#2015-10-26|1073.91
#2015-10-27|1064.28
#2015-10-28|1058.39
#2015-10-29|1037.52
#2015-10-30|1039.31
#2015-11-02|1032.27
#2015-11-03|1039.79
#2015-11-04|1041.91
#2015-11-05|1049.03
#2015-11-06|1034.17
#2015-11-09|1021.45
#2015-11-10|1012.69
#2015-11-11|1012.73
#2015-11-12|1011.27
#2015-11-13| 996.78
#2015-11-16| 988.45
#2015-11-17| 992.12
#2015-11-18|1004.58
#2015-11-19|1014.03
#2015-11-20|1016.13
#2015-11-23|1020.20
#2015-11-24|1025.46
#2015-11-25|1028.64
#2015-11-26|1026.44
#2015-11-27|1017.33
#2015-11-30|1007.93
#2015-12-01|1018.14
#2015-12-02|1021.34
#2015-12-03|1020.25
#2015-12-04|1007.57
#2015-12-07|1014.32
#2015-12-08| 998.12
#2015-12-09| 991.07
#2015-12-10| 987.37
#2015-12-11| 971.28
#2015-12-14| 965.54
#2015-12-15| 968.37
#2015-12-16| 976.81
#2015-12-17| 996.43
#2015-12-18| 992.03
#2015-12-21| 992.71
#2015-12-22| 993.35
#2015-12-23|1006.69
#2015-12-24|1012.89
#2015-12-25|1012.48
#2015-12-28|1016.53
#2015-12-29|1017.64
#2015-12-30|1017.42
#2015-12-31|1022.48
#2016-01-01|1024.41
#2016-01-04|1002.62
#2016-01-05|1006.49
#2016-01-06|1001.29
#2016-01-07| 975.50
#2016-01-08| 978.89
#2016-01-11| 959.62
#2016-01-12| 958.92
#2016-01-13| 965.78
#2016-01-14| 957.35
#2016-01-15| 938.52
#2016-01-18| 929.72
#2016-01-19| 936.62
#2016-01-20| 908.37
#2016-01-21| 896.52
#2016-01-22| 926.87
#2016-01-25| 933.64
#2016-01-26| 925.49
#2016-01-27| 936.17
#2016-01-28| 945.14
#2016-01-29| 966.48
#2016-02-01| 974.69
#2016-02-02| 953.55
#2016-02-03| 933.95
#2016-02-04| 942.80
#2016-02-05| 945.27
#2016-02-08| 941.84
#2016-02-09| 942.25
#2016-02-10| 944.87
#2016-02-11| 922.85
#2016-02-12| 920.62
#2016-02-15| 942.40
#2016-02-16| 943.77
#2016-02-17| 936.88
#2016-02-18| 957.00
#2016-02-19| 952.67
#2016-02-22| 957.15
#2016-02-23| 953.06
#2016-02-24| 941.17
#2016-02-25| 936.37
#2016-02-26| 946.49
#2016-02-29| 939.17
#2016-03-01| 959.66
#2016-03-02| 978.17
#2016-03-03| 990.07
#2016-03-04| 997.92
#2016-03-07|1002.92
#2016-03-08| 995.48
#2016-03-09| 994.52
#2016-03-10| 999.88
#2016-03-11|1009.39
#2016-03-14|1010.41
#2016-03-15|1002.51
#2016-03-16|1000.11
#2016-03-17|1019.73
#2016-03-18|1022.49
#2016-03-21|1029.99
#2016-03-22|1031.78
#2016-03-23|1030.27
#2016-03-24|1030.16
#2016-03-25|1029.58
#2016-03-28|1029.27
#2016-03-29|1027.32
#2016-03-30|1049.55
#2016-03-31|1056.66
#2016-04-01|1048.33
#2016-04-04|1053.89
#2016-04-05|1044.08
#2016-04-06|1052.29
#2016-04-07|1061.82
#2016-04-08|1066.61
#2016-04-11|1075.07
#2016-04-12|1080.39
#2016-04-13|1093.92
#2016-04-14|1092.85
#2016-04-15|1093.65
#2016-04-18|1085.72
#2016-04-19|1091.91
#2016-04-20|1078.18
#2016-04-21|1078.79
#2016-04-22|1076.39
#2016-04-25|1062.65
#2016-04-26|1055.41
#2016-04-27|1051.96
#2016-04-28|1040.93
#2016-04-29|1043.84
#2016-05-02|1039.53
#2016-05-03|1030.12
#2016-05-04|1028.89
#2016-05-05|1024.32
#2016-05-06|1022.59
#2016-05-09|1023.40
#2016-05-10|1019.75
#2016-05-11|1026.76
#2016-05-12|1024.11
#2016-05-13|1017.87
#2016-05-16|1016.41
#2016-05-17|1017.50
#2016-05-18|1011.25
#2016-05-19| 995.26
#2016-05-20| 995.60
#2016-05-23| 994.57
#2016-05-24| 990.97
#2016-05-25| 994.27
#2016-05-26|1002.45
#2016-05-27|1004.49
#2016-05-30|1012.58
#2016-05-31|1011.78
#2016-06-01|1005.61
#2016-06-02|1003.86
#2016-06-03|1013.07
#2016-06-06|1022.31
#2016-06-07|1043.26
#2016-06-08|1045.47
#2016-06-09|1042.51
#2016-06-10|1032.03
#2016-06-13|1018.34
#2016-06-14|1011.04
#2016-06-15|1020.32
#2016-06-16|1010.78
#2016-06-17|1016.96
#2016-06-20|1026.07
#2016-06-21|1029.74
#2016-06-22|1032.05
#2016-06-23|1034.17
#2016-06-24|1010.03
#2016-06-27|1009.08
#2016-06-28|1011.15
#2016-06-29|1026.07
#2016-06-30|1041.42
#2016-07-01|1043.37
#2016-07-04|1044.11
#2016-07-05|1032.60
#2016-07-06|1025.54
#2016-07-07|1025.89
#2016-07-08|1021.11
#2016-07-11|1036.55
#2016-07-12|1045.41
#2016-07-13|1049.82
#2016-07-14|1055.26
#2016-07-15|1061.05
#2016-07-18|1061.51
#2016-07-19|1056.96
#2016-07-20|1064.31
#2016-07-21|1066.44
#2016-07-22|1066.20
#2016-07-25|1061.25
#2016-07-26|1068.09
#2016-07-27|1071.23
#2016-07-28|1082.93
#2016-07-29|1076.20
#2016-08-01|1090.37
#2016-08-02|1086.62
#2016-08-03|1074.70
#2016-08-04|1077.32
#2016-08-05|1083.85
#2016-08-08|1089.14
#2016-08-09|1092.12
#2016-08-10|1096.87
#2016-08-11|1097.63
#2016-08-12|1105.15
#2016-08-15|1107.49
#2016-08-16|1111.87
#2016-08-17|1119.25
#2016-08-18|1131.22
#2016-08-19|1130.51
#2016-08-22|1119.93
#2016-08-23|1113.07
#2016-08-24|1115.22
#2016-08-25|1113.79
#2016-08-26|1120.84
#2016-08-29|1113.97
#2016-08-30|1114.02
#2016-08-31|1114.34
#2016-09-01|1096.76
#2016-09-02|1106.18
#2016-09-05|1114.23
#2016-09-06|1121.93
#2016-09-07|1114.61
#2016-09-08|1121.20
#2016-09-09|1118.84
#2016-09-12|1095.19
#2016-09-13|1089.55
#2016-09-14|1090.71
#2016-09-15|1090.07
#2016-09-16|1086.61
#2016-09-19|1101.07
#2016-09-20|1100.42
#2016-09-21|1103.04
#2016-09-22|1113.88
#2016-09-23|1107.56
#2016-09-26|1101.87
#2016-09-27|1102.50
#2016-09-28|1105.20
#2016-09-29|1097.00
#2016-09-30|1090.40
#2016-10-03|1101.96
#2016-10-04|1107.21
#2016-10-05|1105.36
#2016-10-06|1105.33
#2016-10-07|1101.67
#2016-10-10|1099.28
#2016-10-11|1092.63
#2016-10-12|1083.55
#2016-10-13|1078.26
#2016-10-14|1083.99
#2016-10-17|1077.41
#2016-10-18|1088.47
#2016-10-19|1092.17
#2016-10-20|1100.42
#2016-10-21|1097.24
#2016-10-24|1097.16
#2016-10-25|1096.28
#2016-10-26|1087.76
#2016-10-27|1078.29
#2016-10-28|1076.57
#2016-10-31|1072.70
#2016-11-01|1077.24
#2016-11-02|1063.18
#2016-11-03|1058.38
#2016-11-04|1056.04
#2016-11-07|1062.12
#2016-11-08|1071.89
#2016-11-09|1062.84
#2016-11-10|1066.85
#2016-11-11|1039.42
#2016-11-14|1025.57
#2016-11-15|1019.65
#2016-11-16|1028.68
#2016-11-17|1031.19
#2016-11-18|1029.54
#2016-11-21|1017.86
#2016-11-22|1021.92
#2016-11-23|1015.78
#2016-11-24|1010.63
#2016-11-25|1013.87
#2016-11-28|1015.82
#2016-11-29|1016.72
#2016-11-30|1020.70
#2016-12-01|1014.58
#2016-12-02|1016.72
#2016-12-05|1013.64
#2016-12-06|1016.62
#2016-12-07|1015.88
#2016-12-08|1025.55
#2016-12-09|1023.50
#2016-12-12|1014.57
#2016-12-13|1016.24
#2016-12-14|1010.93
#2016-12-15|1000.92
#2016-12-16| 998.50
#2016-12-19| 995.48
#2016-12-20| 990.27
#2016-12-21| 992.27
#2016-12-22| 982.23
#2016-12-23| 977.61
#2016-12-26| 973.49
#2016-12-27| 979.29
#2016-12-28| 986.92
#2016-12-29| 996.66
#2016-12-30|1003.08
#2017-01-02|1003.92
#2017-01-03|1005.05
#2017-01-04|1012.03
#2017-01-05|1019.43
#2017-01-06|1020.67
#2017-01-09|1021.70
#2017-01-10|1026.75
#2017-01-11|1034.74
#2017-01-12|1045.55
#2017-01-13|1043.07
#2017-01-16|1040.08
#2017-01-17|1040.79
#2017-01-18|1047.83
#2017-01-19|1051.46
#2017-01-20|1038.50
#2017-01-23|1044.62
#2017-01-24|1047.69
#2017-01-25|1048.43
#2017-01-26|1049.39
#2017-01-27|1051.00
#2017-01-30|1050.40
#2017-01-31|1042.16
#2017-02-01|1047.06
#2017-02-02|1047.56
#2017-02-03|1051.95
#2017-02-06|1055.58
#2017-02-07|1049.34
#2017-02-08|1055.65
#2017-02-09|1061.02
#2017-02-10|1058.92
#2017-02-13|1068.81
#2017-02-14|1066.52
#2017-02-15|1064.00
#2017-02-16|1065.94
#2017-02-17|1064.05
#2017-02-20|1072.13
#2017-02-21|1069.67
#2017-02-22|1074.41
#2017-02-23|1074.57
#2017-02-24|1074.36
#2017-02-27|1068.31
#2017-02-28|1068.09
#2017-03-01|1072.18
#2017-03-02|1074.88
#2017-03-03|1078.69
#2017-03-06|1084.01
#2017-03-07|1084.43
#2017-03-08|1079.71
#2017-03-09|1076.02
#2017-03-10|1071.70
#2017-03-13|1078.45
#2017-03-14|1086.15
#2017-03-15|1085.13
#2017-03-16|1099.76
#2017-03-17|1107.09
#2017-03-20|1106.24
#2017-03-21|1107.05
#2017-03-22|1093.83
#2017-03-23|1096.64
#2017-03-24|1097.17
#2017-03-27|1095.36
#2017-03-28|1098.91
#2017-03-29|1100.23
#2017-03-30|1098.18
#2017-03-31|1097.34
#2017-04-03|1108.46
#2017-04-04|1107.96
#2017-04-05|1110.80
#2017-04-06|1112.50
#2017-04-07|1115.62
#2017-04-10|1118.38
#2017-04-11|1121.21
#2017-04-12|1124.92
#2017-04-13|1125.46
#2017-04-14|1124.60
#2017-04-17|1125.99
#2017-04-18|1109.85
#2017-04-19|1113.46
#2017-04-20|1114.13
#2017-04-21|1113.65
#2017-04-24|1111.91
#2017-04-25|1125.38
#2017-04-26|1126.29
#2017-04-27|1123.09
#2017-04-28|1123.01
#2017-05-01|1122.98
#2017-05-02|1119.37
#2017-05-03|1119.89
#2017-05-04|1119.66
#2017-05-05|1108.48
#2017-05-08|1112.26
#2017-05-09|1118.29
#2017-05-10|1115.89
#2017-05-11|1119.96
#2017-05-12|1116.11
#2017-05-15|1116.88
#2017-05-16|1127.41
#2017-05-17|1127.96
#2017-05-18|1118.38
#2017-05-19|1117.91
#2017-05-22|1120.62
#2017-05-23|1116.01
#2017-05-24|1112.28
#2017-05-25|1115.73
#2017-05-26|1123.35
#2017-05-29|1125.30
#2017-05-30|1123.34
#2017-05-31|1125.32
#2017-06-01|1123.25
#2017-06-02|1127.06
#2017-06-05|1129.75
#2017-06-06|1132.39
#2017-06-07|1131.20
#2017-06-08|1128.71
#2017-06-09|1122.36
#2017-06-12|1118.64
#2017-06-13|1121.02
#2017-06-14|1122.06
#2017-06-15|1118.59
#2017-06-16|1119.37
#2017-06-19|1127.53
#2017-06-20|1122.57
#2017-06-21|1115.89
#2017-06-22|1117.93
#2017-06-23|1128.96
#2017-06-26|1129.87
#2017-06-27|1128.47
#2017-06-28|1125.10
#2017-06-29|1127.09
#2017-06-30|1124.48
#2017-07-03|1123.68
#2017-07-04|1118.42
#2017-07-05|1122.31
#2017-07-06|1126.27
#2017-07-07|1130.43
#2017-07-10|1134.04
#2017-07-11|1136.46
#2017-07-12|1146.01
#2017-07-13|1155.96
#2017-07-14|1154.91
#2017-07-17|1152.47
#2017-07-18|1151.84
#2017-07-19|1156.49
#2017-07-20|1154.35
#2017-07-21|1155.51
#2017-07-24|1156.70
#2017-07-25|1155.50
#2017-07-26|1157.35
#2017-07-27|1158.53
#2017-07-28|1153.15
#2017-07-31|1162.12
#2017-08-01|1161.59
#2017-08-02|1164.52
#2017-08-03|1165.16
#2017-08-04|1168.76
#2017-08-07|1170.47
#2017-08-08|1165.65
#2017-08-09|1159.72
#2017-08-10|1147.80
#2017-08-11|1139.20
#2017-08-14|1151.37
#2017-08-15|1154.35
#2017-08-16|1157.04
#2017-08-17|1159.06
#2017-08-18|1159.82
#2017-08-21|1150.08
#2017-08-22|1148.35
#2017-08-23|1149.05
#2017-08-24|1150.29
#2017-08-25|1147.91
#2017-08-28|1147.48
#2017-08-29|1147.37
#2017-08-30|1154.99
#2017-08-31|1163.19
#2017-09-01|1163.99
#2017-09-04|1157.06
#2017-09-05|1157.20
#2017-09-06|1156.77
#2017-09-07|1164.47
#2017-09-08|1168.07
#2017-09-11|1173.47
#2017-09-12|1175.12
#2017-09-13|1173.36
#2017-09-14|1170.99
#2017-09-15|1168.69
#2017-09-18|1174.51
#2017-09-19|1179.27
#2017-09-20|1175.36
#2017-09-21|1167.89
#2017-09-22|1158.81
#2017-09-25|1148.30
#2017-09-26|1140.92
#2017-09-27|1132.75
#2017-09-28|1134.61
#2017-09-29|1147.05
#2017-10-02|1145.53
#2017-10-03|1144.57
#2017-10-04|1150.73
#2017-10-05|1147.32
#2017-10-06|1153.16
#2017-10-09|1148.78
#2017-10-10|1153.57
#2017-10-11|1154.10
#2017-10-12|1158.02
#2017-10-13|1165.53
#2017-10-16|1167.92
#2017-10-17|1167.75
#2017-10-18|1176.62
#2017-10-19|1168.02
#2017-10-20|1171.24
#2017-10-23|1180.81
#2017-10-24|1180.32
#2017-10-25|1185.66
#2017-10-26|1183.41
#2017-10-27|1193.63
#2017-10-30|1197.65
#2017-10-31|1201.84
#2017-11-01|1200.77
#2017-11-02|1204.13
#2017-11-03|1197.92
#2017-11-06|1194.98
#2017-11-07|1192.56
#2017-11-08|1198.93
#2017-11-09|1203.83
#2017-11-10|1197.86
#2017-11-13|1189.24
#2017-11-14|1185.40
#2017-11-15|1177.87
#2017-11-16|1176.12
#2017-11-17|1180.43
#2017-11-20|1177.21
#2017-11-21|1183.07
#2017-11-22|1186.55
#2017-11-23|1188.60
#2017-11-24|1190.60
#2017-11-27|1191.42
#2017-11-28|1191.13
#2017-11-29|1195.65
#2017-11-30|1187.61
#2017-12-01|1177.47
#2017-12-04|1180.28
#2017-12-05|1178.57
#2017-12-06|1165.81
#2017-12-07|1171.99
#2017-12-08|1177.20
#2017-12-11|1179.73
#2017-12-12|1174.87
#2017-12-13|1173.66
#2017-12-14|1178.68
#2017-12-15|1176.12
#2017-12-18|1176.74
#2017-12-19|1183.90
#2017-12-20|1186.91
#2017-12-21|1194.32
#2017-12-22|1200.61
#2017-12-25|1201.07
#2017-12-26|1202.44
#2017-12-27|1199.99
#2017-12-28|1202.11
#2017-12-29|1213.56
#2018-01-01|1219.29
#2018-01-02|1225.13
#2018-01-03|1225.66
#2018-01-04|1229.20
#2018-01-05|1227.87
#2018-01-08|1233.24
#2018-01-09|1226.20
#2018-01-10|1229.50
#2018-01-11|1229.65
#2018-01-12|1232.15
#2018-01-15|1231.38
#2018-01-16|1222.88
#2018-01-17|1231.32
#2018-01-18|1220.47
#2018-01-19|1233.70
#2018-01-22|1237.71
#2018-01-23|1248.27
#2018-01-24|1257.86
#2018-01-25|1257.41
#2018-01-26|1264.55
#2018-01-29|1260.05
#2018-01-30|1245.85
#2018-01-31|1246.78
#2018-02-01|1237.21
#2018-02-02|1224.17
#2018-02-05|1216.75
#2018-02-06|1185.68
#2018-02-07|1200.14
#2018-02-08|1201.93
#2018-02-09|1187.86
#2018-02-12|1195.76
#2018-02-13|1207.94
#2018-02-14|1206.35
#2018-02-15|1211.27
#2018-02-16|1208.38
#2018-02-19|1207.35
#2018-02-20|1208.65
#2018-02-21|1209.98
#2018-02-22|1193.19
#2018-02-23|1204.39
#2018-02-26|1212.85
#2018-02-27|1216.34
#2018-02-28|1208.54
#2018-03-01|1205.48
#2018-03-02|1206.49
#2018-03-05|1193.83
#2018-03-06|1196.42
#2018-03-07|1186.40
#2018-03-08|1196.19
#2018-03-09|1191.38
#2018-03-12|1203.44
#2018-03-13|1210.26
#2018-03-14|1206.51
#2018-03-15|1201.87
#2018-03-16|1196.30
#2018-03-19|1192.59
#2018-03-20|1201.04
#2018-03-21|1205.84
#2018-03-22|1201.59
#2018-03-23|1193.80
#2018-03-26|1202.54
#2018-03-27|1211.88
#2018-03-28|1197.60
#2018-03-29|1198.67
#2018-03-30|1201.17
#2018-04-02|1206.53
#2018-04-03|1204.38
#2018-04-04|1196.23
#2018-04-05|1206.39
#2018-04-06|1210.82
#2018-04-09|1214.91
#2018-04-10|1211.52
#2018-04-11|1212.18
#2018-04-12|1211.53
#2018-04-13|1207.89
#2018-04-16|1209.58
#2018-04-17|1206.17
#2018-04-18|1209.01
#2018-04-19|1217.85
#2018-04-20|1211.10
#2018-04-23|1201.40
#2018-04-24|1203.61
#2018-04-25|1196.31
#2018-04-26|1197.11
#2018-04-27|1200.24
#2018-04-30|1209.15
#2018-05-01|1209.12
#2018-05-02|1205.49
#2018-05-03|1204.06
#2018-05-04|1195.82
#2018-05-07|1194.21
#2018-05-08|1198.15
#2018-05-09|1199.73
#2018-05-10|1194.25
#2018-05-11|1199.06
#2018-05-14|1197.00
#2018-05-15|1189.99
#2018-05-16|1187.67
#2018-05-17|1188.71
#2018-05-18|1188.57
#2018-05-21|1190.49
#2018-05-22|1185.96
#2018-05-23|1181.04
#2018-05-24|1179.66
#2018-05-25|1190.81
#2018-05-28|1189.35
#2018-05-29|1183.89
#2018-05-30|1167.24
#2018-05-31|1189.75
#2018-06-01|1188.76
#2018-06-04|1182.22
#2018-06-05|1178.70
#2018-06-06|1187.38
#2018-06-07|1189.99
#2018-06-08|1176.61
#2018-06-11|1179.27
#2018-06-12|1180.75
#2018-06-13|1174.62
#2018-06-14|1173.40
#2018-06-15|1162.00
#2018-06-18|1155.18
#2018-06-19|1138.37
#2018-06-20|1146.68
#2018-06-21|1131.36
#2018-06-22|1145.10
#2018-06-25|1136.51
#2018-06-26|1131.29
#2018-06-27|1108.30
#2018-06-28|1089.77
#2018-06-29|1133.06
#2018-07-02|1124.90
#2018-07-03|1128.47
#2018-07-04|1120.06
#2018-07-05|1117.28
#2018-07-06|1118.65
#2018-07-09|1134.90
#2018-07-10|1137.22
#2018-07-11|1129.21
#2018-07-12|1138.73
#2018-07-13|1145.16
#2018-07-16|1149.07
#2018-07-17|1153.35
#2018-07-18|1152.49
#2018-07-19|1151.36
#2018-07-20|1156.02
#2018-07-23|1159.29
#2018-07-24|1161.70
#2018-07-25|1160.82
#2018-07-26|1173.99
#2018-07-27|1175.68
#2018-07-30|1182.84
#2018-07-31|1188.55
#2018-08-01|1187.20
#2018-08-02|1176.62
#2018-08-03|1177.16
#2018-08-06|1170.54
#2018-08-07|1174.85
#2018-08-08|1183.16
#2018-08-09|1187.72
#2018-08-10|1174.74
#2018-08-13|1154.00
#2018-08-14|1157.02
#2018-08-15|1140.39
#2018-08-16|1134.70
#2018-08-17|1139.12
#2018-08-20|1153.22
#2018-08-21|1165.28
#2018-08-22|1168.73
#2018-08-23|1161.99
#2018-08-24|1161.01
#2018-08-27|1179.08
#2018-08-28|1176.49
#2018-08-29|1173.54
#2018-08-30|1175.70
#2018-08-31|1181.13
#2018-09-03|1171.91
#2018-09-04|1166.48
#2018-09-05|1156.12
#2018-09-06|1159.79
#2018-09-07|1162.15
#2018-09-10|1152.92
#2018-09-11|1143.82
#2018-09-12|1144.54
#2018-09-13|1152.54
#2018-09-14|1163.48
#2018-09-17|1152.65
#2018-09-18|1157.58
#2018-09-19|1156.63
#2018-09-20|1157.01
#2018-09-21|1163.39
#2018-09-24|1141.51
#2018-09-25|1138.60
#2018-09-26|1141.91
#2018-09-27|1145.23
#2018-09-28|1135.50
#2018-10-01|1141.55
#2018-10-02|1125.10
#2018-10-03|1123.16
#2018-10-04|1115.42
#2018-10-05|1105.28
#2018-10-08|1095.13
#2018-10-09|1100.76
#2018-10-10|1099.65
#2018-10-11|1081.57
#2018-10-12|1095.44
#2018-10-15|1083.92
#2018-10-16|1099.21
#2018-10-17|1098.46
#2018-10-18|1096.77
#2018-10-19|1095.50
#2018-10-22|1096.31
#2018-10-23|1078.65
#2018-10-24|1069.59
#2018-10-25|1073.52
#2018-10-26|1064.12
#2018-10-29|1074.99
#2018-10-30|1077.65
#2018-10-31|1095.99
#2018-11-01|1097.13
#2018-11-02|1115.50
#2018-11-05|1107.07
#2018-11-06|1107.42
#2018-11-07|1113.26
#2018-11-08|1123.11
#2018-11-09|1121.01
#2018-11-12|1111.30
#2018-11-13|1115.86
#2018-11-14|1120.85
#2018-11-15|1121.40
#2018-11-16|1123.65
#2018-11-19|1130.27
#2018-11-20|1119.12
#2018-11-21|1116.36
#2018-11-22|1117.48
#2018-11-23|1120.30
#2018-11-26|1133.49
#2018-11-27|1130.07
#2018-11-28|1124.90
#2018-11-29|1120.39
#2018-11-30|1121.02
#2018-12-03|1133.29
#2018-12-04|1137.06
#2018-12-05|1129.16
#2018-12-06|1119.28
#2018-12-07|1110.13
#2018-12-10|1093.67
#2018-12-11|1092.40
#2018-12-12|1107.21
#2018-12-13|1107.69
#2018-12-14|1106.01
#2018-12-17|1105.78
#2018-12-18|1102.51
#2018-12-19|1111.36
#2018-12-20|1113.17
#2018-12-21|1116.99
#2018-12-24|1119.61
#2018-12-25|1117.12
#2018-12-26|1106.92
#2018-12-27|1111.67
#2018-12-28|1118.44
#2018-12-31|1121.39
#2019-01-01|1122.64
#2019-01-02|1111.28
#2019-01-03|1113.52
#2019-01-04|1122.63
#2019-01-07|1135.53
#2019-01-08|1130.08
#2019-01-09|1130.75
#2019-01-10|1140.21
#2019-01-11|1145.68
#2019-01-14|1143.15
#2019-01-15|1144.38
#2019-01-16|1142.81
#2019-01-17|1147.88
#2019-01-18|1147.21
#2019-01-21|1140.34
#2019-01-22|1142.47
#2019-01-23|1144.22
#2019-01-24|1150.34
#2019-01-25|1152.58
#2019-01-28|1142.27
#2019-01-29|1145.78
#2019-01-30|1139.65
#2019-01-31|1145.67
#2019-02-01|1146.81
#2019-02-04|1137.92
#2019-02-05|1141.91
#2019-02-06|1149.76
#2019-02-07|1157.69
#2019-02-08|1147.02
#2019-02-11|1148.41
#2019-02-12|1150.51
#2019-02-13|1152.29
#2019-02-14|1148.74
#2019-02-15|1142.34
#2019-02-18|1146.17
#2019-02-19|1148.04
#2019-02-20|1166.21
#2019-02-21|1169.04
#2019-02-22|1171.45
#2019-02-25|1167.80
#2019-02-26|1168.26
#2019-02-27|1167.87
#2019-02-28|1159.69
#2019-03-01|1154.78
#2019-03-04|1154.61
#2019-03-05|1156.87
#2019-03-06|1156.29
#2019-03-07|1159.49
#2019-03-08|1148.79
#2019-03-11|1159.98
#2019-03-12|1168.88
#2019-03-13|1168.59
#2019-03-14|1172.96
#2019-03-15|1179.79
#2019-03-18|1198.75
#2019-03-19|1197.65
#2019-03-20|1184.67
#2019-03-21|1185.04
#2019-03-22|1178.46
#2019-03-25|1174.96
#2019-03-26|1178.69
#2019-03-27|1172.68
#2019-03-28|1174.51
#2019-03-29|1185.33
#2019-04-01|1186.34
#2019-04-02|1189.84
#2019-04-03|1189.13
#2019-04-04|1179.11
#2019-04-05|1176.86
#2019-04-08|1178.58
#2019-04-09|1184.63
#2019-04-10|1183.19
#2019-04-11|1176.49
#2019-04-12|1185.05
#2019-04-15|1183.78
#2019-04-16|1182.61
#2019-04-17|1178.37
#2019-04-18|1178.98
#2019-04-19|1179.79
#2019-04-22|1173.40
#2019-04-23|1178.40
#2019-04-24|1181.52
#2019-04-25|1173.12
#2019-04-26|1172.57
#2019-04-29|1175.98
#2019-04-30|1177.28
#2019-05-01|1177.29
#2019-05-02|1184.98
#2019-05-03|1184.84
#2019-05-06|1172.28
#2019-05-07|1171.91
#2019-05-08|1153.59
#2019-05-09|1139.85
#2019-05-10|1138.89
#2019-05-13|1125.17
#2019-05-14|1119.79
#2019-05-15|1112.50
#2019-05-16|1103.27
#2019-05-17|1101.51
#2019-05-20|1114.55
#2019-05-21|1108.90
#2019-05-22|1114.94
#2019-05-23|1113.12
#2019-05-24|1124.85
#2019-05-27|1133.45
#2019-05-28|1139.49
#2019-05-29|1145.94
#2019-05-30|1162.02
#2019-05-31|1174.93
#2019-06-03|1192.56
#2019-06-04|1192.07
#2019-06-05|1193.62
#2019-06-06|1196.33
#2019-06-07|1192.16
#2019-06-10|1194.92
#2019-06-11|1194.62
#2019-06-12|1195.52
#2019-06-13|1188.32
#2019-06-14|1185.79
#2019-06-17|1188.29
#2019-06-18|1196.59
#2019-06-19|1210.07
#2019-06-20|1225.84
#2019-06-21|1225.93
#2019-06-24|1231.72
#2019-06-25|1235.86
#2019-06-26|1244.28
#2019-06-27|1243.38
#2019-06-28|1246.78
#2019-07-01|1253.12
#2019-07-02|1262.82
#2019-07-03|1270.20
#2019-07-04|1275.33
#2019-07-05|1263.46
#2019-07-08|1253.20
#2019-07-09|1247.50
#2019-07-10|1251.00
#2019-07-11|1260.40
#2019-07-12|1249.26
#2019-07-15|1250.04
#2019-07-16|1251.47
#2019-07-17|1240.68
#2019-07-18|1233.04
#2019-07-19|1239.93
#2019-07-22|1235.21
#2019-07-23|1238.92
#2019-07-24|1234.01
#2019-07-25|1236.22
#2019-07-26|1228.06
#2019-07-29|1227.57
#2019-07-30|1223.81
#2019-07-31|1232.14
#2019-08-01|1235.51
#2019-08-02|1220.03
#2019-08-05|1193.85
#2019-08-06|1191.80
#2019-08-07|1196.46
#2019-08-08|1208.74
#2019-08-09|1203.01
#2019-08-12|1201.55
#2019-08-13|1177.73
#2019-08-14|1183.10
#2019-08-15|1178.49
#2019-08-16|1190.44
#2019-08-19|1192.46
#2019-08-20|1191.16
#2019-08-21|1189.61
#2019-08-22|1181.95
#2019-08-23|1198.95
#2019-08-26|1185.75
#2019-08-27|1193.44
#2019-08-28|1190.46
#2019-08-29|1199.21
#2019-08-30|1211.98
#2019-09-02|1205.47
#2019-09-03|1188.35
#2019-09-04|1197.96
#2019-09-05|1208.07
#2019-09-06|1211.41
#2019-09-09|1216.84
#2019-09-10|1215.59
#2019-09-11|1218.10
#2019-09-12|1220.28
#2019-09-13|1227.72
#2019-09-16|1225.58
#2019-09-17|1222.97
#2019-09-18|1226.12
#2019-09-19|1214.83
#2019-09-20|1211.79
#2019-09-23|1201.76
#2019-09-24|1203.53
#2019-09-25|1199.23
#2019-09-26|1202.52
#2019-09-27|1200.26
#2019-09-30|1194.51
#2019-10-01|1186.48
#2019-10-02|1181.96
#2019-10-03|1188.90
#2019-10-04|1188.92
#2019-10-07|1191.00
#2019-10-08|1192.58
#2019-10-09|1198.36
#2019-10-10|1208.62
#2019-10-11|1231.17
#2019-10-14|1233.90
#2019-10-15|1237.02
#2019-10-16|1243.32
#2019-10-17|1248.61
#2019-10-18|1254.64
#2019-10-21|1254.38
#2019-10-22|1268.76
#2019-10-23|1269.00
#2019-10-24|1271.69
#2019-10-25|1265.81
#2019-10-28|1266.58
#2019-10-29|1255.38
#2019-10-30|1244.55
#2019-10-31|1248.05
#2019-11-01|1245.71
#2019-11-04|1262.63
#2019-11-05|1259.42
#2019-11-06|1249.20
#2019-11-07|1258.37
#2019-11-08|1252.38
#2019-11-11|1245.12
#2019-11-12|1248.90
#2019-11-13|1231.82
#2019-11-14|1225.99
#2019-11-15|1222.18
#2019-11-18|1229.64
#2019-11-19|1237.21
#2019-11-20|1237.89
#2019-11-21|1223.01
#2019-11-22|1225.71
#2019-11-25|1227.31
#2019-11-26|1220.95
#2019-11-27|1221.74
#2019-11-28|1219.62
#2019-11-29|1204.58
#2019-12-02|1202.75
#2019-12-03|1206.01
#2019-12-04|1208.24
#2019-12-05|1209.43
#2019-12-06|1198.51
#2019-12-09|1193.11
#2019-12-10|1185.68
#2019-12-11|1192.38
#2019-12-12|1203.95
#2019-12-13|1216.30
#2019-12-16|1202.75
#2019-12-17|1209.70
#2019-12-18|1210.28
#2019-12-19|1206.26
#2019-12-20|1208.33
#2019-12-23|1209.17
#2019-12-24|1212.30
#2019-12-25|1213.21
#2019-12-26|1213.80
#2019-12-27|1222.90
#2019-12-30|1228.29
#2019-12-31|1229.01
#2020-01-01|1234.33
#2020-01-02|1240.00
#2020-01-03|1227.87
#2020-01-06|1220.97
#2020-01-07|1225.06
#2020-01-08|1212.39
#2020-01-09|1231.99
#2020-01-10|1239.88
#2020-01-13|1253.33
#2020-01-14|1265.57
#2020-01-15|1257.57
#2020-01-16|1262.77
#2020-01-17|1261.47
#2020-01-20|1259.73
#2020-01-21|1246.53
#2020-01-22|1255.75
#2020-01-23|1261.36
#2020-01-24|1260.75
#2020-01-27|1249.10
#2020-01-28|1235.47
#2020-01-29|1222.76
#2020-01-30|1209.26
#2020-01-31|1185.31
#2020-02-03|1176.36
#2020-02-04|1194.33
#2020-02-05|1190.30
#2020-02-06|1193.45
#2020-02-07|1185.73
#2020-02-10|1177.72
#2020-02-11|1184.42
#2020-02-12|1194.12
#2020-02-13|1187.61
#2020-02-14|1176.68
#2020-02-17|1172.73
#2020-02-18|1167.44
#2020-02-19|1166.30
#2020-02-20|1166.29
#2020-02-21|1163.37
#2020-02-24|1136.85
#2020-02-25|1131.56
#2020-02-26|1111.34
#2020-02-27|1113.64
#2020-02-28|1074.35
#2020-03-02|1070.27
#2020-03-03|1095.02
#2020-03-04|1111.69
#2020-03-05|1120.50
#2020-03-06|1096.94
#2020-03-09|1049.91
#2020-03-10|1051.98
#2020-03-11|1040.97
#2020-03-12| 971.62
#2020-03-13| 970.36
#2020-03-16| 913.42
#2020-03-17| 897.48
#2020-03-18| 871.17
#2020-03-19| 848.98
#2020-03-20| 913.48
#2020-03-23| 855.32
#2020-03-24| 870.64
#2020-03-25| 909.22
#2020-03-26| 929.87
#2020-03-27| 940.22
#2020-03-30| 927.04
#2020-03-31| 948.12
#2020-04-01| 928.92
#2020-04-02| 935.64
#2020-04-03| 944.55
#2020-04-06| 951.39
#2020-04-07| 985.50
#2020-04-08| 983.21
#2020-04-09|1000.21
#2020-04-10|1002.99
#2020-04-13| 999.86
#2020-04-14|1001.76
#2020-04-15|1002.69
#2020-04-16| 986.42
#2020-04-17|1007.00
#2020-04-20|1013.14
#2020-04-21| 997.54
#2020-04-22|1014.23
#2020-04-23|1020.00
#2020-04-24|1010.24
#2020-04-27|1029.12
#2020-04-28|1032.10
#2020-04-29|1038.84
#2020-04-30|1052.58
#2020-05-01|1052.57
#2020-05-04|1025.00
#2020-05-05|1022.53
#2020-05-06|1029.59
#2020-05-07|1018.08
#2020-05-08|1017.32
#2020-05-11|1030.61
#2020-05-12|1030.54
#2020-05-13|1032.56
#2020-05-14|1020.38
#2020-05-15|1022.91
#2020-05-18|1006.14
#2020-05-19|1028.74
#2020-05-20|1042.47
#2020-05-21|1040.32
#2020-05-22|1025.91
#2020-05-25|1028.51
#2020-05-26|1042.01
#2020-05-27|1042.42
#2020-05-28|1040.44
#2020-05-29|1060.44
#2020-06-01|1081.46
#2020-06-02|1092.41
#2020-06-03|1096.65
#2020-06-04|1099.44
#2020-06-05|1105.34
#2020-06-08|1105.52
#2020-06-09|1099.21
#2020-06-10|1099.48
#2020-06-11|1088.80
#2020-06-12|1079.59
#2020-06-15|1058.83
#2020-06-16|1072.50
#2020-06-17|1067.20
#2020-06-18|1073.34
#2020-06-19|1073.49
#2020-06-22|1079.14
#2020-06-23|1090.53
#2020-06-24|1073.69
#2020-06-25|1070.58
#2020-06-26|1068.31
#2020-06-29|1062.66
#2020-06-30|1053.79
#2020-07-01|1050.47
#2020-07-02|1073.01
#2020-07-03|1090.49
#2020-07-06|1102.71
#2020-07-07|1094.46
#2020-07-08|1087.93
#2020-07-09|1099.14
#2020-07-10|1078.78
#2020-07-13|1079.86
#2020-07-14|1071.44
#2020-07-15|1070.97
#2020-07-16|1063.02
#2020-07-17|1077.28
#2020-07-20|1082.62
#2020-07-21|1090.53
#2020-07-22|1087.04
#2020-07-23|1084.12
#2020-07-24|1067.81
#2020-07-27|1064.53
#2020-07-28|1072.45
#2020-07-29|1075.37
#2020-07-30|1064.66
#2020-07-31|1068.68
#2020-08-03|1057.53
#2020-08-04|1061.47
#2020-08-05|1062.29
#2020-08-06|1056.43
#2020-08-07|1055.85
#2020-08-10|1054.10
#2020-08-11|1053.91
#2020-08-12|1071.38
#2020-08-13|1085.99
#2020-08-14|1074.54
#2020-08-17|1079.69
#2020-08-18|1086.00
#2020-08-19|1077.46
#2020-08-20|1075.98
#2020-08-21|1074.23
#2020-08-24|1077.32
#2020-08-25|1076.85
#2020-08-26|1070.16
#2020-08-27|1068.77
#2020-08-28|1067.73
#2020-08-31|1043.47
#2020-09-01|1056.55
#2020-09-02|1058.47
#2020-09-03|1052.01
#2020-09-04|1047.92
#2020-09-07|1038.47
#2020-09-08|1038.38
#2020-09-09|1032.69
#2020-09-10|1040.48
#2020-09-11|1039.90
#2020-09-14|1036.91
#2020-09-15|1038.76
#2020-09-16|1029.85
#2020-09-17|1026.72
#2020-09-18|1032.99
#2020-09-21|1017.60
#2020-09-22|1015.00
#2020-09-23|1001.58
#2020-09-24| 987.17
#2020-09-25| 995.54
#2020-09-28|1007.11
#2020-09-29| 989.85
#2020-09-30| 992.41
#2020-10-01| 998.29
#2020-10-02| 995.38
#2020-10-05|1000.00
#2020-10-06|1001.34
#2020-10-07| 997.47
#2020-10-08|1006.79
#2020-10-09|1008.27
#2020-10-12|1005.77
#2020-10-13|1005.41
#2020-10-14|1004.96
#2020-10-15| 992.99
#2020-10-16| 996.70
#2020-10-19|1012.95
#2020-10-20|1006.23
#2020-10-21|1012.03
#2020-10-22|1011.93
#2020-10-23|1017.44
#2020-10-26|1016.06
#2020-10-27|1013.42
#2020-10-28|1000.42
#2020-10-29|1001.08
#2020-10-30|1001.07
#2020-11-02|1001.75
#2020-11-03|1019.05
#2020-11-04|1015.71
#2020-11-05|1061.83
#2020-11-06|1079.74
#2020-11-09|1092.66
#2020-11-10|1110.49
#2020-11-11|1143.85
#2020-11-12|1131.03
#2020-11-13|1134.15
#2020-11-16|1130.41
#2020-11-17|1132.13
#2020-11-18|1135.96
#2020-11-19|1129.68
#2020-11-20|1125.29
#2020-11-23|1158.07
#2020-11-24|1151.74
#2020-11-25|1145.76
#2020-11-26|1150.52
#2020-11-27|1150.05
#2020-11-30|1139.23
#2020-12-01|1147.69
#2020-12-02|1151.29
#2020-12-03|1160.25
#2020-12-04|1155.44
#2020-12-07|1151.97
#2020-12-08|1157.52
#2020-12-09|1164.79
#2020-12-10|1161.46
#2020-12-11|1166.00
#2020-12-14|1169.12
#2020-12-15|1171.35
#2020-12-16|1173.33
#2020-12-17|1177.84
#2020-12-18|1183.44
#2020-12-21|1144.52
#2020-12-22|1156.67
#2020-12-23|1160.74
#2020-12-24|1173.96
#2020-12-25|1172.30
#2020-12-28|1190.29
#2020-12-29|1189.78
#2020-12-30|1198.20
#2020-12-31|1192.71
#2021-01-01|1193.22
#2021-01-04|1212.14
#2021-01-05|1239.36
#2021-01-06|1234.01
#2021-01-07|1249.60
#2021-01-08|1260.67
#2021-01-11|1254.66
#2021-01-12|1261.81
#2021-01-13|1269.19
#2021-01-14|1265.27
#2021-01-15|1250.15
#2021-01-18|1238.13
#2021-01-19|1252.44
#2021-01-20|1237.40
#2021-01-21|1233.14
#2021-01-22|1226.05
#2021-01-25|1224.16
#2021-01-26|1222.96
#2021-01-27|1221.52
#2021-01-28|1195.80
#2021-01-29|1177.73
#2021-02-01|1196.53
#2021-02-02|1212.68
#2021-02-03|1215.99
#2021-02-04|1219.49
#2021-02-05|1220.97
#2021-02-08|1216.77
#2021-02-09|1227.52
#2021-02-10|1236.57
#2021-02-11|1242.31
#2021-02-12|1240.57
#2021-02-15|1238.55
#2021-02-16|1252.15
#2021-02-17|1253.46
#2021-02-18|1260.53
#2021-02-19|1252.14
#2021-02-22|1241.23
#2021-02-23|1238.02
#2021-02-24|1229.51
#2021-02-25|1242.17
#2021-02-26|1224.30
#2021-03-01|1228.18
#2021-03-02|1227.74
#2021-03-03|1246.27
#2021-03-04|1219.89
#2021-03-05|1218.13
#2021-03-08|1218.64
#2021-03-09|1219.86
#2021-03-10|1223.15
#2021-03-11|1226.24
#2021-03-12|1238.21
#2021-03-15|1245.19
#2021-03-16|1250.39
#2021-03-17|1251.15
#2021-03-18|1249.64
#2021-03-19|1267.43
#2021-03-22|1278.27
#2021-03-23|1249.32
#2021-03-24|1254.45
#2021-03-25|1243.04
#2021-03-26|1247.02
#2021-03-29|1257.35
#2021-03-30|1251.05
#2021-03-31|1240.07
#2021-04-01|1243.46
#2021-04-02|1240.75
#2021-04-05|1232.56
#2021-04-06|1231.03
#2021-04-07|1230.00
#2021-04-08|1229.11
#2021-04-09|1225.62
#2021-04-12|1204.36
#2021-04-13|1219.79
#2021-04-14|1220.67
#2021-04-15|1222.28
#2021-04-16|1230.13
#2021-04-19|1216.96
#2021-04-20|1221.18
#2021-04-21|1216.68
#2021-04-22|1191.91
#2021-04-23|1205.47
#2021-04-26|1200.82
#2021-04-27|1190.60
#2021-04-28|1203.08
#2021-04-29|1220.48
#2021-04-30|1219.35
#2021-05-03|1218.70
#2021-05-04|1228.48
#2021-05-05|1223.50
#2021-05-06|1223.84
#2021-05-07|1231.21
#2021-05-10|1240.56
#2021-05-11|1241.07
#2021-05-12|1236.86
#2021-05-13|1219.31
#2021-05-14|1225.64
#2021-05-17|1222.23
#2021-05-18|1239.64
#2021-05-19|1237.83
#2021-05-20|1236.64
#2021-05-21|1240.85
#2021-05-24|1237.61
#2021-05-25|1247.39
#2021-05-26|1242.87
#2021-05-27|1262.91
#2021-05-28|1263.27
#2021-05-31|1264.29
#2021-06-01|1263.66
#2021-06-02|1273.93
#2021-06-03|1270.46
#2021-06-04|1265.27
#2021-06-07|1284.88
#2021-06-08|1287.88
#2021-06-09|1299.46
#2021-06-10|1304.37
#2021-06-11|1318.82
#2021-06-14|1316.49
#2021-06-15|1282.53
#2021-06-16|1286.96
#2021-06-17|1286.66
#2021-06-18|1260.14
#2021-06-21|1259.39
#2021-06-22|1256.19
#2021-06-23|1253.22
#2021-06-24|1244.10
#2021-06-25|1245.56
#2021-06-28|1247.75
#2021-06-29|1242.72
#2021-06-30|1240.48
#2021-07-01|1238.94
#2021-07-02|1230.79
#2021-07-05|1239.70
#2021-07-06|1231.13
#2021-07-07|1229.71
#2021-07-08|1216.74
#2021-07-09|1215.70
#2021-07-12|1211.12
#2021-07-13|1224.82
#2021-07-14|1230.91
#2021-07-15|1254.18
#2021-07-16|1248.91
#2021-07-19|1246.23
#2021-07-20|1238.13
#2021-07-21|1237.45
#2021-07-22|1251.69
#2021-07-23|1245.24
#2021-07-26|1239.51
#2021-07-27|1236.43
#2021-07-28|1227.75
#2021-07-29|1235.98
#2021-07-30|1245.02
#2021-08-02|1258.19
#2021-08-03|1276.24
#2021-08-04|1287.05
#2021-08-05|1272.75
#2021-08-06|1273.99
#2021-08-09|1281.66
#2021-08-10|1274.55
#2021-08-11|1280.62
#2021-08-12|1293.68
#2021-08-13|1298.71
#2021-08-16|1301.23
#2021-08-17|1284.79
#2021-08-18|1284.20
#2021-08-19|1275.40
#2021-08-20|1264.12
#2021-08-23|1283.61
#2021-08-24|1254.64
#2021-08-25|1264.61
#2021-08-26|1253.82
#2021-08-27|1271.37
#2021-08-30|1299.58
#2021-08-31|1320.30
#2021-09-01|1317.12
#2021-09-02|1336.15
#2021-09-03|1341.27
#2021-09-06|1337.64
#2021-09-07|1333.88
#2021-09-08|1337.53
#2021-09-09|1331.51
#2021-09-10|1324.13
#2021-09-13|1320.31
#2021-09-14|1309.43
#2021-09-15|1319.47
#2021-09-16|1305.77
#2021-09-17|1304.28
#2021-09-20|1289.97
#2021-09-21|1304.35
#2021-09-22|1306.50
#2021-09-23|1327.80
#2021-09-24|1289.21
#2021-09-27|1283.80
#2021-09-28|1303.68
#2021-09-29|1312.92
#2021-09-30|1325.48
#2021-10-01|1332.59
#2021-10-04|1303.74
#2021-10-05|1320.38
#2021-10-06|1317.02
#2021-10-07|1330.13
#2021-10-08|1301.83
#2021-10-11|1303.36
#2021-10-12|1307.91
#2021-10-13|1321.54
#2021-10-14|1329.77
#2021-10-15|1325.88
#2021-10-18|1332.36
#2021-10-19|1331.55
#2021-10-20|1330.79
#2021-10-21|1316.74
#2021-10-22|1304.61
#2021-10-25|1307.33
#2021-10-26|1312.94
#2021-10-27|1316.65
#2021-10-28|1308.14
#2021-10-29|1314.56
#2021-11-01|1317.94
#2021-11-02|1314.46
#2021-11-03|1305.68
#2021-11-04|1312.25
#2021-11-05|1300.75
#2021-11-08|1308.86
#2021-11-09|1316.14
#2021-11-10|1296.64
#2021-11-11|1299.95
#2021-11-12|1304.91
#2021-11-15|1303.22
#2021-11-16|1313.47
#2021-11-17|1326.31
#2021-11-18|1323.62
#2021-11-19|1335.48
#2021-11-22|1331.67
#2021-11-23|1345.37
#2021-11-24|1366.28
#2021-11-25|1362.23
#2021-11-26|1331.75
#2021-11-29|1323.77
#2021-11-30|1300.82
#2021-12-01|1311.65
#2021-12-02|1328.85
#2021-12-03|1321.53
#2021-12-06|1289.11
#2021-12-07|1300.90
#2021-12-08|1319.79
#2021-12-09|1328.53
#2021-12-10|1320.52
#2021-12-13|1329.64
#2021-12-14|1336.40
#2021-12-15|1340.40
#2021-12-16|1371.45
#2021-12-17|1366.90
#2021-12-20|1343.20
#2021-12-21|1357.53
#2021-12-22|1363.97
#2021-12-23|1386.01
#2021-12-24|1394.25
#2021-12-27|1395.50
#2021-12-28|1391.35
#2021-12-29|1389.51
#2021-12-30|1397.29
#2021-12-31|1397.66
#2022-01-03|1414.79
#2022-01-04|1404.34
#2022-01-05|1403.50
#2022-01-06|1372.90
#2022-01-07|1361.73
#2022-01-10|1370.19
#2022-01-11|1371.22
#2022-01-12|1391.48
#2022-01-13|1402.03
#2022-01-14|1391.93
#2022-01-17|1387.70
#2022-01-18|1373.79
#2022-01-19|1371.37
#2022-01-20|1377.77
#2022-01-21|1376.05
#2022-01-24|1360.94
#2022-01-25|1356.59
#2022-01-26|1355.09
#2022-01-27|1329.46
#2022-01-28|1319.07
#2022-01-31|1335.58
#2022-02-01|1342.40
#2022-02-02|1343.88
#2022-02-03|1340.25
#2022-02-04|1350.58
#2022-02-07|1350.30
#2022-02-08|1344.16
#2022-02-09|1360.76
#2022-02-10|1366.99
#2022-02-11|1357.73
#2022-02-14|1324.08
#2022-02-15|1343.03
#2022-02-16|1341.41
#2022-02-17|1343.77
#2022-02-18|1340.19
#2022-02-21|1330.02
#2022-02-22|1296.92
#2022-02-23|1300.02
#2022-02-24|1264.74
#2022-02-25|1292.52
#2022-02-28|1306.08
#2022-03-01|1309.56
#2022-03-02|1293.39
#2022-03-03|1286.32
#2022-03-04|1268.68
#2022-03-07|1227.14
#2022-03-08|1230.86
#2022-03-09|1229.67
#2022-03-10|1250.83
#2022-03-11|1236.23
#2022-03-14|1206.11
#2022-03-15|1164.88
#2022-03-16|1201.79
#2022-03-17|1245.88
#2022-03-18|1238.62
#2022-03-21|1238.72
#2022-03-22|1264.82
#2022-03-23|1259.86
#2022-03-24|1271.30
#2022-03-25|1254.81
#2022-03-28|1262.28
#2022-03-29|1272.18
#2022-03-30|1296.66
#2022-03-31|1287.36
#2022-04-01|1307.63
#2022-04-04|1320.66
#2022-04-05|1329.88
#2022-04-06|1325.29
#2022-04-07|1293.20
#2022-04-08|1305.14
#2022-04-11|1288.17
#2022-04-12|1285.18
#2022-04-13|1287.92
#2022-04-14|1290.87
#2022-04-15|1290.81
#2022-04-18|1292.28
#2022-04-19|1272.49
#2022-04-20|1273.97
#2022-04-21|1271.46
#2022-04-22|1271.90
#2022-04-25|1244.08
#2022-04-26|1250.07
#2022-04-27|1255.01
#2022-04-28|1273.58
#2022-04-29|1270.26
#2022-05-02|1274.65
#2022-05-03|1273.42
#2022-05-04|1275.36
#2022-05-05|1272.30
#2022-05-06|1245.35
#2022-05-09|1230.70
#2022-05-10|1227.30
#2022-05-11|1221.00
#2022-05-12|1200.56
#2022-05-13|1217.26
#2022-05-16|1228.01
#2022-05-17|1250.22
#2022-05-18|1269.73
#2022-05-19|1254.86
#2022-05-20|1278.83
#2022-05-23|1283.35
#2022-05-24|1271.25
#2022-05-25|1277.81
#2022-05-26|1286.22
#2022-05-27|1289.87
#2022-05-30|1299.63
#2022-05-31|1323.86
#2022-06-01|1319.22
#2022-06-02|1311.44
#2022-06-03|1306.54
#2022-06-06|1306.74
#2022-06-07|1303.36
#2022-06-08|1297.26
#2022-06-09|1295.54
#2022-06-10|1289.19
#2022-06-13|1259.92
#2022-06-14|1270.35
#2022-06-15|1254.20
#2022-06-16|1230.09
#2022-06-17|1224.92
#2022-06-20|1226.03
#2022-06-21|1245.78
#2022-06-22|1224.31
#2022-06-23|1228.25
#2022-06-24|1250.13
#2022-06-27|1250.24
#2022-06-28|1273.47
#2022-06-29|1256.01
#2022-06-30|1257.34
#2022-07-01|1254.56
#2022-07-04|1257.90
#2022-07-05|1256.91
#2022-07-06|1250.75
#2022-07-07|1263.93
#2022-07-08|1278.85
#2022-07-11|1276.39
#2022-07-12|1268.24
#2022-07-13|1263.56
#2022-07-14|1255.71
#2022-07-15|1241.56
#2022-07-18|1256.27
#2022-07-19|1246.42
#2022-07-20|1241.57
#2022-07-21|1241.01
#2022-07-22|1235.18
#2022-07-25|1235.28
#2022-07-26|1240.54
#2022-07-27|1241.09
#2022-07-28|1250.56
#2022-07-29|1249.12
#2022-08-01|1263.43
#2022-08-02|1257.68
#2022-08-03|1255.44
#2022-08-04|1258.01
#2022-08-05|1265.87
#2022-08-08|1268.79
#2022-08-09|1264.43
#2022-08-10|1256.92
#2022-08-11|1272.77
#2022-08-12|1286.50
#2022-08-15|1280.99
#2022-08-16|1291.83
#2022-08-17|1294.50
#2022-08-18|1290.99
#2022-08-19|1295.48
#2022-08-22|1261.13
#2022-08-23|1264.76
#2022-08-24|1256.98
#2022-08-25|1271.35
#2022-08-26|1278.32
#2022-08-29|1263.95
#2022-08-30|1270.14
#2022-08-31|1276.46
#2022-09-01|1260.38
#2022-09-02|1262.91
#2022-09-05|1255.30
#2022-09-06|1281.28
#2022-09-07|1281.41
#2022-09-08|1284.96
#2022-09-09|1290.32
#2022-09-12|1291.42
#2022-09-13|1298.37
#2022-09-14|1281.70
#2022-09-15|1274.99
#2022-09-16|1255.00
#2022-09-19|1251.25
#2022-09-20|1255.60
#2022-09-21|1229.76
#2022-09-22|1223.07
#2022-09-23|1191.22
#2022-09-26|1164.18
#2022-09-27|1164.11
#2022-09-28|1144.18
#2022-09-29|1137.62
#2022-09-30|1144.72
#2022-10-03|1117.60
#2022-10-04|1129.53
#2022-10-05|1150.07
#2022-10-06|1144.32
#2022-10-07|1134.44
#2022-10-10|1114.95
#2022-10-11|1107.69
#2022-10-12|1112.39
#2022-10-13|1112.90
#2022-10-14|1115.04
#2022-10-17|1118.58
#2022-10-18|1134.36
#2022-10-19|1125.65
#2022-10-20|1125.30
#2022-10-21|1130.13
#2022-10-24|1111.51
#2022-10-25|1119.82
#2022-10-26|1130.97
#2022-10-27|1132.44
#2022-10-28|1116.78
#2022-10-31|1088.14
#2022-11-01|1122.64
#2022-11-02|1124.74
#2022-11-03|1110.44
#2022-11-04|1131.85
#2022-11-07|1143.78
#2022-11-08|1150.01
#2022-11-09|1149.23
#2022-11-10|1132.57
#2022-11-11|1174.90
#2022-11-14|1189.62
#2022-11-15|1212.84
#2022-11-16|1203.87
#2022-11-17|1194.79
#2022-11-18|1188.79
#2022-11-21|1186.72
#2022-11-22|1186.89
#2022-11-23|1193.12
#2022-11-24|1217.61
#2022-11-25|1212.11
#2022-11-28|1211.98
#2022-11-29|1219.72
#2022-11-30|1250.28
#2022-12-01|1248.41
#2022-12-02|1236.75
#2022-12-05|1246.85
#2022-12-06|1251.30
#2022-12-07|1233.63
#2022-12-08|1237.80
#2022-12-09|1259.94
#2022-12-12|1249.73
#2022-12-13|1247.05
#2022-12-14|1263.15
#2022-12-15|1253.29
#2022-12-16|1250.86
#2022-12-19|1241.65
#2022-12-20|1234.82
#2022-12-21|1228.70
#2022-12-22|1223.42
#2022-12-23|1204.87
#2022-12-26|1213.17
#2022-12-27|1222.05
#2022-12-28|1257.00
#2022-12-29|1261.14
#2022-12-30|1260.84
#2023-01-02|1263.64
#2023-01-03|1276.65
#2023-01-04|1290.56
#2023-01-05|1297.02
#2023-01-06|1294.50
#2023-01-09|1307.45
#2023-01-10|1306.48
#2023-01-11|1297.54
#2023-01-12|1295.95
#2023-01-13|1303.18
#2023-01-16|1306.46
#2023-01-17|1299.07
#2023-01-18|1309.43
#2023-01-19|1309.20
#2023-01-20|1317.66
#2023-01-23|1316.15
#2023-01-24|1312.39
#2023-01-25|1309.89
#2023-01-26|1305.26
#2023-01-27|1304.50
#2023-01-30|1285.64
#2023-01-31|1276.21
#2023-02-01|1287.81
#2023-02-02|1277.19
#2023-02-03|1276.20
#2023-02-06|1260.45
#2023-02-07|1262.74
#2023-02-08|1273.02
#2023-02-09|1270.57
#2023-02-10|1268.19
#2023-02-13|1268.25
#2023-02-14|1266.55
#2023-02-15|1260.21
#2023-02-16|1254.80
#2023-02-17|1248.93
#2023-02-20|1255.78
#2023-02-21|1256.88
#2023-02-22|1237.96
#2023-02-23|1233.66
#2023-02-24|1221.12
#2023-02-27|1207.39
#2023-02-28|1204.15
#2023-03-01|1213.68
#2023-03-02|1209.76
#2023-03-03|1230.25
#2023-03-06|1244.80
#2023-03-07|1241.66
#2023-03-08|1229.77
#2023-03-09|1222.11
#2023-03-10|1217.87
#2023-03-13|1224.08
#2023-03-14|1191.71
#2023-03-15|1208.62
#2023-03-16|1215.92
#2023-03-17|1222.61
#2023-03-20|1206.26
#2023-03-21|1216.41
#2023-03-22|1219.65
#2023-03-23|1220.39
#2023-03-24|1210.87
#2023-03-27|1197.19
#2023-03-28|1210.73
#2023-03-29|1220.75
#2023-03-30|1213.95
#2023-03-31|1221.82
#2023-04-03|1208.09
#2023-04-04|1205.84
#2023-04-05|1209.79
#2023-04-06|1209.96
#2023-04-07|1210.17
#2023-04-10|1214.47
#2023-04-11|1228.89
#2023-04-12|1223.67
#2023-04-13|1225.49
#2023-04-14|1233.69
#2023-04-17|1237.67
#2023-04-18|1223.63
#2023-04-19|1206.46
#2023-04-20|1211.29
#2023-04-21|1205.44
#2023-04-24|1211.44
#2023-04-25|1199.22
#2023-04-26|1218.98
#2023-04-27|1223.29
#2023-04-28|1223.31
#2023-05-01|1223.31
#2023-05-02|1238.29
#2023-05-03|1231.83
#2023-05-04|1241.09
#2023-05-05|1245.45
#2023-05-08|1268.46
#2023-05-09|1267.20
#2023-05-10|1271.10
#2023-05-11|1275.36
#2023-05-12|1255.41
#2023-05-15|1243.78
#2023-05-16|1251.11
#2023-05-17|1230.61
#2023-05-18|1218.90
#2023-05-19|1214.95
#2023-05-22|1228.38
#2023-05-23|1215.47
#2023-05-24|1211.64
#2023-05-25|1199.46
#2023-05-26|1201.37
#2023-05-29|1204.38
#2023-05-30|1195.89
#2023-05-31|1186.52
#2023-06-01|1186.53
#2023-06-02|1202.12
#2023-06-05|1205.30
#2023-06-06|1193.26
#2023-06-07|1205.25
#2023-06-08|1220.71
#2023-06-09|1226.31
#2023-06-12|1220.75
#2023-06-13|1222.00
#2023-06-14|1218.62
#2023-06-15|1217.28
#2023-06-16|1228.90
#2023-06-19|1219.06
#2023-06-20|1220.51
#2023-06-21|1211.13
#2023-06-22|1198.87
#2023-06-23|1177.89
#2023-06-26|1179.28
#2023-06-27|1190.53
#2023-06-28|1196.14
#2023-06-29|1190.55
#2023-06-30|1205.39
#2023-07-03|1211.25
#2023-07-04|1215.60
#2023-07-05|1204.93
#2023-07-06|1201.48
#2023-07-07|1176.24
#2023-07-10|1182.14
#2023-07-11|1189.86
#2023-07-12|1194.33
#2023-07-13|1196.23
#2023-07-14|1203.57
#2023-07-17|1207.44
#2023-07-18|1203.44
#2023-07-19|1207.52
#2023-07-20|1201.99
#2023-07-21|1196.58
#2023-07-24|1198.30
#2023-07-25|1215.24
#2023-07-26|1213.01
#2023-07-27|1226.90
#2023-07-28|1242.81
#2023-07-31|1263.87
#2023-08-01|1256.87
#2023-08-02|1234.34
#2023-08-03|1227.41
#2023-08-04|1222.06
#2023-08-07|1224.60
#2023-08-08|1214.93
#2023-08-09|1220.09
#2023-08-10|1219.63
#2023-08-11|1214.02
#2023-08-14|1205.98
#2023-08-15|1200.42
#2023-08-16|1205.71
#2023-08-17|1200.03
#2023-08-18|1195.83
#2023-08-21|1201.82
#2023-08-22|1219.26
#2023-08-23|1214.46
#2023-08-24|1220.00
#2023-08-25|1200.10
#2023-08-28|1192.19
#2023-08-29|1207.11
#2023-08-30|1196.35
#2023-08-31|1185.07
#2023-09-01|1200.30
#2023-09-04|1204.08
#2023-09-05|1195.50
#2023-09-06|1188.77
#2023-09-07|1196.97
#2023-09-08|1208.60
#2023-09-11|1216.07
#2023-09-12|1196.45
#2023-09-13|1196.14
#2023-09-14|1199.88
#2023-09-15|1201.07
#2023-09-18|1205.67
#2023-09-19|1211.59
#2023-09-20|1210.88
#2023-09-21|1206.16
#2023-09-22|1210.89
#2023-09-25|1198.24
#2023-09-26|1189.60
#2023-09-27|1191.27
#2023-09-28|1182.20
#2023-09-29|1201.14
#2023-10-02|1195.24
#2023-10-03|1170.80
#2023-10-04|1163.96
#2023-10-05|1159.42
#2023-10-06|1163.89
#2023-10-09|1152.03
#2023-10-10|1161.67
#2023-10-11|1176.55
#2023-10-12|1178.42
#2023-10-13|1170.81
#2023-10-16|1164.49
#2023-10-17|1176.46
#2023-10-18|1167.82
#2023-10-19|1156.44
#2023-10-20|1137.33
#2023-10-23|1121.87
#2023-10-24|1129.60
#2023-10-25|1127.68
#2023-10-26|1129.79
#2023-10-27|1150.24
#2023-10-30|1142.27
#2023-10-31|1147.32
#2023-11-01|1145.02
#2023-11-02|1163.57
#2023-11-03|1180.53
#2023-11-06|1190.52
#2023-11-07|1181.87
#2023-11-08|1180.76
#2023-11-09|1185.74
#2023-11-10|1185.61
#2023-11-13|1189.69
#2023-11-14|1191.46
#2023-11-15|1214.40
#2023-11-16|1221.96
#2023-11-17|1218.01
#2023-11-20|1224.71
#2023-11-21|1221.36
#2023-11-22|1217.53
#2023-11-23|1217.30
#2023-11-24|1209.82
#2023-11-27|1212.59
#2023-11-28|1229.64
#2023-11-29|1228.61
#2023-11-30|1224.11
#2023-12-01|1229.76
#2023-12-04|1241.38
#2023-12-05|1272.16
#2023-12-06|1282.41
#2023-12-07|1292.46
#2023-12-08|1286.07
#2023-12-11|1293.05
#2023-12-12|1280.59
#2023-12-13|1284.29
#2023-12-14|1305.98
#2023-12-15|1334.67
#2023-12-18|1326.43
#2023-12-19|1323.75
#2023-12-20|1303.74
#2023-12-21|1317.46
#2023-12-22|1316.99
#2023-12-25|1316.30
#2023-12-26|1322.02
#2023-12-27|1327.32
#2023-12-28|1348.80
#2023-12-29|1352.92
#2024-01-01|1352.04
#2024-01-02|1351.97
#2024-01-03|1361.67
#2024-01-04|1389.29
#2024-01-05|1392.09
#2024-01-08|1383.71
#2024-01-09|1384.13
#2024-01-10|1376.32
#2024-01-11|1380.50
#2024-01-12|1390.52
#2024-01-15|1399.87
#2024-01-16|1375.27
#2024-01-17|1347.64
#2024-01-18|1332.92
#2024-01-19|1341.62
#2024-01-22|1328.06
#2024-01-23|1324.37
#2024-01-24|1364.04
#2024-01-25|1389.84
#2024-01-26|1384.25
#2024-01-29|1407.98
#2024-01-30|1392.56
#2024-01-31|1397.80
#2024-02-01|1403.94
#2024-02-02|1423.53
#2024-02-05|1414.99
#2024-02-06|1423.97
#2024-02-07|1425.77
#2024-02-08|1429.05
#2024-02-09|1411.57
#2024-02-12|1391.78
#2024-02-13|1398.43
#2024-02-14|1396.79
#2024-02-15|1414.68
#2024-02-16|1418.03
#2024-02-19|1428.74
#2024-02-20|1457.47
#2024-02-21|1443.75
#2024-02-22|1462.74
#2024-02-23|1466.41
#2024-02-26|1470.00
#2024-02-27|1471.55
#2024-02-28|1445.01
#2024-02-29|1452.29
#2024-03-01|1463.36
#2024-03-04|1484.79
#2024-03-05|1487.20
#2024-03-06|1489.88
#2024-03-07|1497.89
#2024-03-08|1508.54
#2024-03-11|1496.43
#2024-03-12|1492.92
#2024-03-13|1448.76
#2024-03-14|1453.23
#2024-03-15|1449.06
#2024-03-18|1459.43
#2024-03-19|1437.62
#2024-03-20|1432.40
#2024-03-21|1461.34
#2024-03-22|1454.55
#2024-03-25|1446.19
#2024-03-26|1437.34
#2024-03-27|1430.39
#2024-03-28|1440.34
#2024-03-29|1442.39
#2024-04-01|1462.85
#2024-04-02|1467.92
#2024-04-03|1478.33
#2024-04-04|1487.75
#2024-04-05|1479.76
#2024-04-08|1507.77
#2024-04-09|1522.72
#2024-04-10|1537.87
#2024-04-11|1540.28
#2024-04-12|1517.73
#2024-04-15|1507.86
#2024-04-16|1493.51
#2024-04-17|1492.98
#2024-04-18|1486.92
#2024-04-19|1483.07
#2024-04-22|1487.78
#2024-04-23|1495.02
#2024-04-24|1510.28
#2024-04-25|1525.87
#2024-04-26|1529.11
#2024-04-29|1546.91
#2024-04-30|1556.79
#2024-05-01|1556.67
#2024-05-02|1573.45
#2024-05-03|1577.91
#2024-05-06|1570.49
#2024-05-07|1551.82
#2024-05-08|1560.13
#2024-05-09|1555.93
#2024-05-10|1590.29
#2024-05-13|1588.49
#2024-05-14|1612.82
#2024-05-15|1627.37
#2024-05-16|1634.41
#2024-05-17|1642.29
#2024-05-20|1653.31
#2024-05-21|1665.79
#2024-05-22|1672.46
#2024-05-23|1669.76
#2024-05-24|1662.51
#2024-05-27|1672.13
#2024-05-28|1656.15
#2024-05-29|1652.06
#2024-05-30|1636.47
#2024-05-31|1638.00
#2024-06-03|1730.47
#2024-06-04|1596.70
#2024-06-05|1613.95
#2024-06-06|1642.06
#2024-06-07|1678.39
#2024-06-10|1681.87
#2024-06-11|1670.86
#2024-06-12|1683.48
#2024-06-13|1697.88
#2024-06-14|1688.94
#2024-06-17|1674.52
#2024-06-18|1680.18
#2024-06-19|1675.75
#2024-06-20|1671.76
#2024-06-21|1665.83
#2024-06-24|1674.68
#2024-06-25|1666.46
#2024-06-26|1667.40
#2024-06-27|1670.52
#2024-06-28|1679.66
#2024-07-01|1675.45
#2024-07-02|1675.48
#2024-07-03|1696.73
#2024-07-04|1701.34
#2024-07-05|1710.75
#2024-07-08|1706.98
#2024-07-09|1710.41
#2024-07-10|1708.51
#2024-07-11|1707.99
#2024-07-12|1696.56
#2024-07-15|1705.52
#2024-07-16|1689.04
#2024-07-17|1681.25
#2024-07-18|1675.64
#2024-07-19|1639.54
#2024-07-22|1661.57
#2024-07-23|1659.74
#2024-07-24|1678.53
#2024-07-25|1667.03
#2024-07-26|1683.76
#2024-07-29|1686.21
#2024-07-30|1699.07
#2024-07-31|1713.95
#2024-08-01|1735.39
#2024-08-02|1719.05
#2024-08-05|1659.71
#2024-08-06|1664.42
#2024-08-07|1700.02
#2024-08-08|1682.47
#2024-08-09|1696.40
#2024-08-12|1685.20
#2024-08-13|1677.83
#2024-08-14|1672.28
#2024-08-15|1674.50
#2024-08-16|1687.98
#2024-08-19|1704.00
#2024-08-20|1701.03
#2024-08-21|1696.36
#2024-08-22|1692.24
#2024-08-23|1686.79
#2024-08-26|1693.68
#2024-08-27|1692.49
#2024-08-28|1679.38
#2024-08-29|1675.73
#2024-08-30|1690.85
#2024-09-02|1694.16
#2024-09-03|1683.07
#2024-09-04|1671.26
#2024-09-05|1664.41
#2024-09-06|1652.66
#2024-09-09|1628.19
#2024-09-10|1646.67
#2024-09-11|1622.78
#2024-09-12|1650.35
#2024-09-13|1659.41
#2024-09-16|1681.61
#2024-09-17|1692.81
#2024-09-18|1684.55
#2024-09-19|1706.30
#2024-09-20|1722.33
#2024-09-23|1742.44
#2024-09-24|1778.72
#2024-09-25|1796.87
#2024-09-26|1802.53
#2024-09-27|1808.44
#2024-09-30|1812.85
#2024-10-01|1805.48
#2024-10-02|1814.89
#2024-10-03|1792.39
#2024-10-04|1800.49
#2024-10-07|1784.08
#2024-10-08|1743.32
#2024-10-09|1734.92
#2024-10-10|1765.15
#2024-10-11|1763.25
#2024-10-14|1761.19
#2024-10-15|1746.84
#2024-10-16|1744.56
#2024-10-17|1735.92
#2024-10-18|1754.61
#2024-10-21|1742.97
#2024-10-22|1721.69
#2024-10-23|1705.79
#2024-10-24|1707.02
#2024-10-25|1675.01
#2024-10-28|1677.45
#2024-10-29|1680.40
#2024-10-30|1668.53
#2024-10-31|1673.03
#2024-11-01|1676.31
#2024-11-04|1662.68
#2024-11-05|1674.50
#2024-11-06|1678.79
#2024-11-07|1668.78
#2024-11-08|1653.04
#2024-11-11|1649.87
#2024-11-12|1611.16
#2024-11-13|1599.62
#2024-11-14|1577.12
#2024-11-15|1574.42
#2024-11-18|1568.54
#2024-11-19|1572.02
#2024-11-20|1576.22
#2024-11-21|1558.52
#2024-11-22|1562.62
#2024-11-25|1573.65
#2024-11-26|1556.96
#2024-11-27|1594.93
#2024-11-28|1584.89
#2024-11-29|1574.86
#2024-12-02|1568.87
#2024-12-03|1602.97
#2024-12-04|1601.76
#2024-12-05|1602.07
#2024-12-06|1617.90
#2024-12-09|1632.67
#2024-12-10|1621.09
#2024-12-11|1622.27
#2024-12-12|1617.23
#2024-12-13|1615.11
#2024-12-16|1611.50
#2024-12-17|1594.09
#2024-12-18|1590.30
#2024-12-19|1579.58
#2024-12-20|1561.94
#2024-12-23|1576.04
#2024-12-24|1572.79
#2024-12-25|1572.79
#2024-12-26|1576.33
#2024-12-27|1574.72
#2024-12-30|1577.68
#2024-12-31|1584.15
#2025-01-01|1584.98
#2025-01-02|1571.36
#2025-01-03|1568.72
#2025-01-06|1532.40
#2025-01-07|1534.18
#2025-01-08|1520.22
#2025-01-09|1498.86
#2025-01-10|1471.49
#2025-01-13|1425.70
#2025-01-14|1461.16
#2025-01-15|1486.97
#2025-01-16|1491.99
#2025-01-17|1496.64
#2025-01-20|1505.51
#2025-01-21|1492.99
#2025-01-22|1487.39
#2025-01-23|1481.56
#2025-01-24|1478.65
#2025-01-27|1455.96
#2025-01-28|1443.60
#2025-01-29|1456.29
#2025-01-30|1459.53
#2025-01-31|1464.10
#2025-02-03|1420.24
#2025-02-04|1439.13
#2025-02-05|1438.96
#2025-02-06|1433.03
#2025-02-07|1440.67
#2025-02-10|1418.20
#2025-02-11|1402.79
#2025-02-12|1403.94
#2025-02-13|1408.42
#2025-02-14|1406.43
#2025-02-17|1421.50
#2025-02-18|1434.99
#2025-02-19|1434.18
#2025-02-20|1439.81
#2025-02-21|1435.98
#2025-02-24|1422.33
#2025-02-25|1407.17
#2025-02-26|1418.62
#2025-02-27|1411.80
#2025-02-28|1382.69
#2025-03-03|1390.25
#2025-03-04|1388.29
#2025-03-05|1431.70
#2025-03-06|1439.84
#2025-03-07|1434.51
#2025-03-10|1434.94
#2025-03-11|1435.63
#2025-03-12|1433.87
#2025-03-13|1439.41
#2025-03-14|1441.57
#2025-03-17|1464.05
#2025-03-18|1481.85
#2025-03-19|1505.42
#2025-03-20|1508.59
#2025-03-21|1518.12
#2025-03-24|1545.80
#2025-03-25|1533.70
#2025-03-26|1519.85
#2025-03-27|1549.71
#2025-03-28|1534.01
#2025-03-31|1536.64
#2025-04-01|1531.34
#2025-04-02|1533.91
#2025-04-03|1561.43
#2025-04-04|1531.83
#2025-04-07|1475.99
#2025-04-08|1471.84
#2025-04-09|1468.99
#2025-04-10|1484.07
#2025-04-11|1515.24
#2025-04-14|1525.14
#2025-04-15|1556.12
#2025-04-16|1559.01
#2025-04-17|1572.55
#2025-04-18|1574.04
#2025-04-21|1597.16
#2025-04-22|1589.90
#2025-04-23|1598.09
#2025-04-24|1596.53
#2025-04-25|1564.17
#2025-04-28|1582.98
#2025-04-29|1574.13
#2025-04-30|1584.10
#2025-05-01|1584.04
#2025-05-02|1571.84
#2025-05-05|1597.34
#2025-05-06|1572.93
#2025-05-07|1581.56
#2025-05-08|1551.71
#2025-05-09|1538.34
#2025-05-12|1589.88
#2025-05-13|1573.28
#2025-05-14|1573.10
#2025-05-15|1571.26
#2025-05-16|1585.30
#2025-05-19|1589.32
#2025-05-20|1574.26
#2025-05-21|1578.56
#2025-05-22|1558.30
#2025-05-23|1578.15
#2025-05-26|1577.68
#2025-05-27|1561.48
#2025-05-28|1557.68
#2025-05-29|1559.83
#2025-05-30|1541.05
#2025-06-02|1548.16
#2025-06-03|1536.58
#2025-06-04|1542.19
#2025-06-05|1555.35
#2025-06-06|1568.51
#2025-06-09|1584.27
#2025-06-10|1598.61
#2025-06-11|1595.49
#2025-06-12|1569.96
#2025-06-13|1555.44
#2025-06-16|1564.45
#2025-06-17|1556.81
#2025-06-18|1539.30
#2025-06-19|1510.50
#2025-06-20|1523.59
#2025-06-23|1520.94
#2025-06-24|1541.41
#2025-06-25|1552.96
#2025-06-26|1577.32
#2025-06-27|1583.50
#2025-06-30|1582.01
#2025-07-01|1591.33
#2025-07-02|1589.42
#2025-07-03|1588.42
#2025-07-04|1590.86
#2025-07-07|1586.81
#2025-07-08|1596.43
#2025-07-09|1599.80
#2025-07-10|1597.87
#2025-07-11|1591.09
#2025-07-14|1598.58
#2025-07-15|1602.44
#2025-07-16|1599.74
#2025-07-17|1598.55
#2025-07-18|1594.56
#2025-07-21|1596.30
#2025-07-22|1591.97
#2025-07-23|1602.44
#2025-07-24|1601.78
#2025-07-25|1570.70
#2025-07-28|1567.60
#2025-07-29|1580.13
#2025-07-30|1574.51
#2025-07-31|1554.15
#2025-08-01|1535.89
#2025-08-04|1547.28
#2025-08-05|1552.42
#2025-08-06|1545.19
#2025-08-07|1558.14
#2025-08-08|1556.46
#2025-08-11|1564.28
#2025-08-12|1569.02
#2025-08-13|1580.95
#2025-08-14|1570.98
#2025-08-15|1569.79
#2025-08-18|1579.48
#2025-08-19|1584.91
#2025-08-20|1586.18
#2025-08-21|1574.91
#2025-08-22|1565.93
#2025-08-25|1575.43
#2025-08-26|1553.74
#2025-08-27|1550.70
#2025-08-28|1534.20
#2025-08-29|1519.39
#2025-09-01|1533.18
#2025-09-02|1546.77
#2025-09-03|1549.17
#2025-09-04|1538.35
#2025-09-05|1544.56
#2025-09-08|1553.88
#2025-09-09|1561.50
#2025-09-10|1568.57
#2025-09-11|1572.65
#2025-09-12|1587.52
#2025-09-15|1585.00
#2025-09-16|1594.35
#2025-09-17|1596.48
#2025-09-18|1588.72
#2025-09-19|1608.82
#2025-09-22|1642.30
#2025-09-23|1627.87
#2025-09-24|1606.54
#2025-09-25|1593.88
#2025-09-26|1580.00
#2025-09-29|1587.28
#2025-09-30|1588.40
#2025-10-01|1602.45
#2025-10-02|1607.73
#2025-10-03|1612.22
#2025-10-06|1608.14
#2025-10-07|1609.67
#2025-10-08|1593.30
#2025-10-09|1613.42
#2025-10-10|1620.87
#2025-10-13|1626.63
#2025-10-14|1620.01
#2025-10-15|1642.74
#2025-10-16|1651.04
#2025-10-17|1646.82
#2025-10-20|1655.08
#2025-10-21|1658.87
#2025-10-22|1653.76
#2025-10-23|1653.07
#2025-10-24|1653.53
#2025-10-27|1652.63
#2025-10-28|1640.42
#2025-10-29|1665.06
#2025-10-30|1658.07
#2025-10-31|1640.56
#2025-11-03|1639.01
#2025-11-04|1620.55
#2025-11-05|1623.95
#2025-11-06|1605.93
#2025-11-07|1600.98
#2025-11-10|1602.53
#2025-11-11|1610.35
#2025-11-12|1609.64
#2025-11-13|1612.89
#2025-11-14|1607.88
#2025-11-17|1611.13
#2025-11-18|1598.50
#2025-11-19|1596.89
#2025-11-20|1598.25
#2025-11-21|1575.11
#2025-11-24|1561.73
#2025-11-25|1563.37
#2025-11-26|1579.79
#2025-11-27|1578.38
#2025-11-28|1566.33
#2025-12-01|1571.15
#2025-12-02|1560.13
#2025-12-03|1546.76
#2025-12-04|1544.73
#2025-12-05|1549.15
#2025-12-08|1524.11
#2025-12-09|1527.10
#2025-12-10|1528.06
#2025-12-11|1525.30
#2025-12-12|1542.35
#2025-12-15|1541.14
#2025-12-16|1528.94
#2025-12-17|1531.31
#2025-12-18|1525.54
#2025-12-19|1544.14
#2025-12-22|1551.72
#2025-12-23|1560.49
#2025-12-24|1559.66
#2025-12-25|1559.35
#2025-12-26|1557.12
#2025-12-29|1539.79
#2025-12-30|1544.54
#2025-12-31|1552.18
#2026-01-01|1570.29
#2026-01-02|1596.81
#2026-01-05|1590.52
#2026-01-06|1591.07
#2026-01-07|1584.29
#2026-01-08|1561.63
#2026-01-09|1544.00
#2026-01-12|1550.91
#2026-01-13|1551.93
#2026-01-14|1559.10
#2026-01-15|1560.52
#2026-01-16|1552.97
#2026-01-19|1546.03
#2026-01-20|1527.58
#2026-01-21|1521.46
#2026-01-22|1541.59
#2026-01-23|1504.35
#2026-01-26|1503.82
#2026-01-27|1514.04
#2026-01-28|1535.64
#2026-01-29|1546.63
#2026-01-30|1536.19
#2026-02-02|1535.84
#2026-02-03|1590.70
#2026-02-04|1623.77
#2026-02-05|1620.41
#2026-02-06|1617.03
#2026-02-09|1627.39
#2026-02-10|1635.23
#2026-02-11|1642.44
#2026-02-12|1646.13
#2026-02-13|1617.62
#2026-02-16|1650.80
#2026-02-17|1655.76
#2026-02-18|1655.44
#2026-02-19|1636.62
#2026-02-20|1647.36
#2026-02-23|1661.91
#2026-02-24|1671.20
#2026-02-25|1668.22
#2026-02-26|1664.83
#2026-02-27|1659.89
#2026-03-02|1628.22
#2026-03-03|1630.91
#2026-03-04|1589.13
#2026-03-05|1629.93
#2026-03-06|1624.79
#2026-03-09|1585.48
#2026-03-10|1611.81
#2026-03-11|1618.05
#2026-03-12|1660.58
#2026-03-13|1635.36
#2026-03-16|1630.46
#2026-03-17|1641.26
#2026-03-18|1641.30
#2026-03-19|1615.17
#2026-03-20|1617.50
#2026-03-23|1581.39
#2026-03-24|1592.51
#2026-03-25|1615.05
#2026-03-26|1608.04
#2026-03-27|1588.70
#2026-03-30|1566.66
#2026-03-31|1563.79
#2026-04-01|1582.04
#2026-04-02|1596.82