Table Data - NASDAQ Emerging Markets: Asia Large Mid Cap Index
| Title | NASDAQ Emerging Markets: Asia Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIALM |
| 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 2026-03-18 |
| Last Updated | 2026-03-18 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMASIALM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 355.26 |
| 2001-04-02 | 347.30 |
| 2001-04-03 | 339.06 |
| 2001-04-04 | 328.61 |
| 2001-04-05 | 328.93 |
| 2001-04-06 | 335.43 |
| 2001-04-09 | 327.98 |
| 2001-04-10 | 326.49 |
| 2001-04-11 | 334.36 |
| 2001-04-12 | 337.12 |
| 2001-04-13 | . |
| 2001-04-16 | 334.01 |
| 2001-04-17 | 333.83 |
| 2001-04-18 | 343.97 |
| 2001-04-19 | 355.15 |
| 2001-04-20 | 351.95 |
| 2001-04-23 | 351.98 |
| 2001-04-24 | 351.53 |
| 2001-04-25 | 350.83 |
| 2001-04-26 | 350.11 |
| 2001-04-27 | 345.50 |
| 2001-04-30 | 349.57 |
| 2001-05-01 | 349.73 |
| 2001-05-02 | 354.63 |
| 2001-05-03 | 358.28 |
| 2001-05-04 | 349.95 |
| 2001-05-07 | 351.52 |
| 2001-05-08 | 349.41 |
| 2001-05-09 | 350.09 |
| 2001-05-10 | 346.28 |
| 2001-05-11 | 349.38 |
| 2001-05-14 | 346.07 |
| 2001-05-15 | 344.40 |
| 2001-05-16 | 340.81 |
| 2001-05-17 | 347.94 |
| 2001-05-18 | 346.89 |
| 2001-05-21 | 343.38 |
| 2001-05-22 | 346.04 |
| 2001-05-23 | 354.08 |
| 2001-05-24 | 354.23 |
| 2001-05-25 | 352.62 |
| 2001-05-28 | . |
| 2001-05-29 | 349.33 |
| 2001-05-30 | 345.78 |
| 2001-05-31 | 342.21 |
| 2001-06-01 | 339.04 |
| 2001-06-04 | 339.01 |
| 2001-06-05 | 339.84 |
| 2001-06-06 | 344.76 |
| 2001-06-07 | 344.23 |
| 2001-06-08 | 350.95 |
| 2001-06-11 | 350.33 |
| 2001-06-12 | 350.03 |
| 2001-06-13 | 348.48 |
| 2001-06-14 | 343.56 |
| 2001-06-15 | 343.11 |
| 2001-06-18 | 336.38 |
| 2001-06-19 | 336.65 |
| 2001-06-20 | 334.24 |
| 2001-06-21 | 334.05 |
| 2001-06-22 | 331.93 |
| 2001-06-25 | 331.03 |
| 2001-06-26 | 326.86 |
| 2001-06-27 | 327.71 |
| 2001-06-28 | 324.08 |
| 2001-06-29 | 330.90 |
| 2001-07-02 | 330.75 |
| 2001-07-03 | 330.31 |
| 2001-07-04 | . |
| 2001-07-05 | 327.02 |
| 2001-07-06 | 324.71 |
| 2001-07-09 | 319.07 |
| 2001-07-10 | 317.34 |
| 2001-07-11 | 312.26 |
| 2001-07-12 | 316.50 |
| 2001-07-13 | 310.66 |
| 2001-07-16 | 307.31 |
| 2001-07-17 | 306.59 |
| 2001-07-18 | 301.92 |
| 2001-07-19 | 301.54 |
| 2001-07-20 | 301.53 |
| 2001-07-23 | 297.33 |
| 2001-07-24 | 294.61 |
| 2001-07-25 | 297.52 |
| 2001-07-26 | 302.39 |
| 2001-07-27 | 304.80 |
| 2001-07-30 | 303.90 |
| 2001-07-31 | 307.38 |
| 2001-08-01 | 310.47 |
| 2001-08-02 | 315.46 |
| 2001-08-03 | 315.99 |
| 2001-08-06 | 312.32 |
| 2001-08-07 | 308.91 |
| 2001-08-08 | 311.72 |
| 2001-08-09 | 306.42 |
| 2001-08-10 | 307.97 |
| 2001-08-13 | 309.82 |
| 2001-08-14 | 316.31 |
| 2001-08-15 | 317.63 |
| 2001-08-16 | 317.61 |
| 2001-08-17 | 314.39 |
| 2001-08-20 | 308.56 |
| 2001-08-21 | 309.47 |
| 2001-08-22 | 306.84 |
| 2001-08-23 | 306.73 |
| 2001-08-24 | 302.42 |
| 2001-08-27 | 307.57 |
| 2001-08-28 | 306.68 |
| 2001-08-29 | 308.70 |
| 2001-08-30 | 307.60 |
| 2001-08-31 | 305.37 |
| 2001-09-03 | . |
| 2001-09-04 | 306.56 |
| 2001-09-05 | 303.20 |
| 2001-09-06 | 299.68 |
| 2001-09-07 | 298.27 |
| 2001-09-10 | 295.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 258.98 |
| 2001-09-18 | 261.20 |
| 2001-09-19 | 264.40 |
| 2001-09-20 | 259.86 |
| 2001-09-21 | 251.99 |
| 2001-09-24 | 252.75 |
| 2001-09-25 | 248.56 |
| 2001-09-26 | 252.50 |
| 2001-09-27 | 251.47 |
| 2001-09-28 | 255.56 |
| 2001-10-01 | 255.14 |
| 2001-10-02 | 250.72 |
| 2001-10-03 | 248.90 |
| 2001-10-04 | 253.75 |
| 2001-10-05 | 256.80 |
| 2001-10-08 | 252.07 |
| 2001-10-09 | 259.90 |
| 2001-10-10 | 260.02 |
| 2001-10-11 | 268.36 |
| 2001-10-12 | 268.64 |
| 2001-10-15 | 265.66 |
| 2001-10-16 | 269.13 |
| 2001-10-17 | 271.81 |
| 2001-10-18 | 269.59 |
| 2001-10-19 | 270.88 |
| 2001-10-22 | 271.25 |
| 2001-10-23 | 273.09 |
| 2001-10-24 | 279.41 |
| 2001-10-25 | 280.31 |
| 2001-10-26 | 281.59 |
| 2001-10-29 | 282.87 |
| 2001-10-30 | 275.00 |
| 2001-10-31 | 275.08 |
| 2001-11-01 | 276.45 |
| 2001-11-02 | 279.02 |
| 2001-11-05 | 282.94 |
| 2001-11-06 | 283.80 |
| 2001-11-07 | 284.92 |
| 2001-11-08 | 288.22 |
| 2001-11-09 | 290.51 |
| 2001-11-12 | 292.55 |
| 2001-11-13 | 292.47 |
| 2001-11-14 | 301.40 |
| 2001-11-15 | 308.56 |
| 2001-11-16 | 311.44 |
| 2001-11-19 | 316.98 |
| 2001-11-20 | 310.45 |
| 2001-11-21 | 313.79 |
| 2001-11-22 | . |
| 2001-11-23 | 319.07 |
| 2001-11-26 | 326.01 |
| 2001-11-27 | 324.61 |
| 2001-11-28 | 314.91 |
| 2001-11-29 | 314.00 |
| 2001-11-30 | 315.49 |
| 2001-12-03 | 322.70 |
| 2001-12-04 | 327.47 |
| 2001-12-05 | 340.42 |
| 2001-12-06 | 349.57 |
| 2001-12-07 | 355.35 |
| 2001-12-10 | 347.07 |
| 2001-12-11 | 346.41 |
| 2001-12-12 | 356.05 |
| 2001-12-13 | 349.07 |
| 2001-12-14 | 347.69 |
| 2001-12-17 | 342.23 |
| 2001-12-18 | 339.08 |
| 2001-12-19 | 337.99 |
| 2001-12-20 | 342.27 |
| 2001-12-21 | 331.37 |
| 2001-12-24 | 333.20 |
| 2001-12-25 | . |
| 2001-12-26 | 339.12 |
| 2001-12-27 | 339.52 |
| 2001-12-28 | 346.62 |
| 2001-12-31 | 352.87 |
| 2002-01-01 | . |
| 2002-01-02 | 356.54 |
| 2002-01-03 | 355.83 |
| 2002-01-04 | 365.07 |
| 2002-01-07 | 372.20 |
| 2002-01-08 | 366.78 |
| 2002-01-09 | 369.15 |
| 2002-01-10 | 364.25 |
| 2002-01-11 | 358.32 |
| 2002-01-14 | 359.61 |
| 2002-01-15 | 354.38 |
| 2002-01-16 | 349.80 |
| 2002-01-17 | 350.56 |
| 2002-01-18 | 350.17 |
| 2002-01-21 | . |
| 2002-01-22 | 357.24 |
| 2002-01-23 | 358.77 |
| 2002-01-24 | 361.62 |
| 2002-01-25 | 368.63 |
| 2002-01-28 | 371.25 |
| 2002-01-29 | 367.43 |
| 2002-01-30 | 362.54 |
| 2002-01-31 | 364.51 |
| 2002-02-01 | 363.49 |
| 2002-02-04 | 362.92 |
| 2002-02-05 | 364.22 |
| 2002-02-06 | 366.22 |
| 2002-02-07 | 362.70 |
| 2002-02-08 | 365.19 |
| 2002-02-11 | 365.89 |
| 2002-02-12 | 366.07 |
| 2002-02-13 | 366.44 |
| 2002-02-14 | 375.80 |
| 2002-02-15 | 375.15 |
| 2002-02-18 | . |
| 2002-02-19 | 373.55 |
| 2002-02-20 | 366.56 |
| 2002-02-21 | 366.31 |
| 2002-02-22 | 364.83 |
| 2002-02-25 | 361.03 |
| 2002-02-26 | 362.51 |
| 2002-02-27 | 371.09 |
| 2002-02-28 | 370.11 |
| 2002-03-01 | 370.46 |
| 2002-03-04 | 380.52 |
| 2002-03-05 | 386.54 |
| 2002-03-06 | 391.53 |
| 2002-03-07 | 389.55 |
| 2002-03-08 | 387.39 |
| 2002-03-11 | 393.75 |
| 2002-03-12 | 392.31 |
| 2002-03-13 | 389.94 |
| 2002-03-14 | 390.23 |
| 2002-03-15 | 385.94 |
| 2002-03-18 | 388.03 |
| 2002-03-19 | 387.39 |
| 2002-03-20 | 391.93 |
| 2002-03-21 | 389.56 |
| 2002-03-22 | 392.89 |
| 2002-03-25 | 391.30 |
| 2002-03-26 | 392.11 |
| 2002-03-27 | 393.13 |
| 2002-03-28 | 394.12 |
| 2002-03-29 | . |
| 2002-04-01 | 392.23 |
| 2002-04-02 | 397.00 |
| 2002-04-03 | 398.07 |
| 2002-04-04 | 395.21 |
| 2002-04-05 | 395.86 |
| 2002-04-08 | 392.95 |
| 2002-04-09 | 389.07 |
| 2002-04-10 | 385.44 |
| 2002-04-11 | 387.08 |
| 2002-04-12 | 392.52 |
| 2002-04-15 | 395.76 |
| 2002-04-16 | 397.74 |
| 2002-04-17 | 407.85 |
| 2002-04-18 | 408.13 |
| 2002-04-19 | 407.77 |
| 2002-04-22 | 407.87 |
| 2002-04-23 | 408.77 |
| 2002-04-24 | 408.54 |
| 2002-04-25 | 399.95 |
| 2002-04-26 | 398.80 |
| 2002-04-29 | 390.67 |
| 2002-04-30 | 389.58 |
| 2002-05-01 | 389.61 |
| 2002-05-02 | 387.85 |
| 2002-05-03 | 388.94 |
| 2002-05-06 | 377.13 |
| 2002-05-07 | 378.51 |
| 2002-05-08 | 381.87 |
| 2002-05-09 | 382.02 |
| 2002-05-10 | 380.87 |
| 2002-05-13 | 379.67 |
| 2002-05-14 | 382.60 |
| 2002-05-15 | 391.51 |
| 2002-05-16 | 388.47 |
| 2002-05-17 | 392.24 |
| 2002-05-20 | 386.13 |
| 2002-05-21 | 378.31 |
| 2002-05-22 | 384.83 |
| 2002-05-23 | 380.40 |
| 2002-05-24 | 386.68 |
| 2002-05-27 | . |
| 2002-05-28 | 385.13 |
| 2002-05-29 | 383.06 |
| 2002-05-30 | 383.25 |
| 2002-05-31 | 377.29 |
| 2002-06-03 | 377.99 |
| 2002-06-04 | 376.32 |
| 2002-06-05 | 378.07 |
| 2002-06-06 | 378.66 |
| 2002-06-07 | 370.62 |
| 2002-06-10 | 374.68 |
| 2002-06-11 | 373.09 |
| 2002-06-12 | 372.51 |
| 2002-06-13 | 377.33 |
| 2002-06-14 | 376.40 |
| 2002-06-17 | 373.01 |
| 2002-06-18 | 372.72 |
| 2002-06-19 | 363.97 |
| 2002-06-20 | 365.32 |
| 2002-06-21 | 366.31 |
| 2002-06-24 | 364.23 |
| 2002-06-25 | 361.19 |
| 2002-06-26 | 348.01 |
| 2002-06-27 | 348.85 |
| 2002-06-28 | 357.27 |
| 2002-07-01 | 352.16 |
| 2002-07-02 | 353.30 |
| 2002-07-03 | 355.17 |
| 2002-07-04 | . |
| 2002-07-05 | 367.46 |
| 2002-07-08 | 372.01 |
| 2002-07-09 | 377.11 |
| 2002-07-10 | 372.23 |
| 2002-07-11 | 364.50 |
| 2002-07-12 | 375.30 |
| 2002-07-15 | 373.43 |
| 2002-07-16 | 369.81 |
| 2002-07-17 | 367.51 |
| 2002-07-18 | 367.27 |
| 2002-07-19 | 361.26 |
| 2002-07-22 | 351.20 |
| 2002-07-23 | 356.91 |
| 2002-07-24 | 346.01 |
| 2002-07-25 | 346.69 |
| 2002-07-26 | 333.14 |
| 2002-07-29 | 331.79 |
| 2002-07-30 | 341.29 |
| 2002-07-31 | 339.72 |
| 2002-08-01 | 338.02 |
| 2002-08-02 | 335.41 |
| 2002-08-05 | 322.07 |
| 2002-08-06 | 318.76 |
| 2002-08-07 | 325.29 |
| 2002-08-08 | 324.32 |
| 2002-08-09 | 331.04 |
| 2002-08-12 | 331.81 |
| 2002-08-13 | 334.31 |
| 2002-08-14 | 337.63 |
| 2002-08-15 | 339.81 |
| 2002-08-16 | 341.36 |
| 2002-08-19 | 339.68 |
| 2002-08-20 | 343.99 |
| 2002-08-21 | 343.98 |
| 2002-08-22 | 344.85 |
| 2002-08-23 | 343.11 |
| 2002-08-26 | 340.26 |
| 2002-08-27 | 337.05 |
| 2002-08-28 | 333.72 |
| 2002-08-29 | 333.42 |
| 2002-08-30 | 334.13 |
| 2002-09-02 | . |
| 2002-09-03 | 329.16 |
| 2002-09-04 | 325.26 |
| 2002-09-05 | 323.54 |
| 2002-09-06 | 320.57 |
| 2002-09-09 | 320.43 |
| 2002-09-10 | 326.73 |
| 2002-09-11 | 327.90 |
| 2002-09-12 | 329.80 |
| 2002-09-13 | 322.93 |
| 2002-09-16 | 314.26 |
| 2002-09-17 | 323.66 |
| 2002-09-18 | 315.17 |
| 2002-09-19 | 315.36 |
| 2002-09-20 | 312.22 |
| 2002-09-23 | 304.41 |
| 2002-09-24 | 301.28 |
| 2002-09-25 | 295.29 |
| 2002-09-26 | 297.07 |
| 2002-09-27 | 297.64 |
| 2002-09-30 | 294.03 |
| 2002-10-01 | 293.83 |
| 2002-10-02 | 293.55 |
| 2002-10-03 | 290.21 |
| 2002-10-04 | 290.56 |
| 2002-10-07 | 281.92 |
| 2002-10-08 | 283.74 |
| 2002-10-09 | 281.15 |
| 2002-10-10 | 274.34 |
| 2002-10-11 | 272.89 |
| 2002-10-14 | 277.74 |
| 2002-10-15 | 285.52 |
| 2002-10-16 | 293.10 |
| 2002-10-17 | 296.85 |
| 2002-10-18 | 305.55 |
| 2002-10-21 | 302.72 |
| 2002-10-22 | 297.81 |
| 2002-10-23 | 307.90 |
| 2002-10-24 | 307.21 |
| 2002-10-25 | 306.68 |
| 2002-10-28 | 311.41 |
| 2002-10-29 | 309.71 |
| 2002-10-30 | 304.53 |
| 2002-10-31 | 308.41 |
| 2002-11-01 | 303.66 |
| 2002-11-04 | 311.80 |
| 2002-11-05 | 310.15 |
| 2002-11-06 | 317.19 |
| 2002-11-07 | 318.96 |
| 2002-11-08 | 319.88 |
| 2002-11-11 | 312.67 |
| 2002-11-12 | 311.10 |
| 2002-11-13 | 309.99 |
| 2002-11-14 | 308.63 |
| 2002-11-15 | 317.50 |
| 2002-11-18 | 315.57 |
| 2002-11-19 | 314.29 |
| 2002-11-20 | 312.79 |
| 2002-11-21 | 314.08 |
| 2002-11-22 | 319.28 |
| 2002-11-25 | 322.32 |
| 2002-11-26 | 320.42 |
| 2002-11-27 | 318.88 |
| 2002-11-28 | . |
| 2002-11-29 | 322.63 |
| 2002-12-02 | 324.09 |
| 2002-12-03 | 327.47 |
| 2002-12-04 | 321.38 |
| 2002-12-05 | 322.25 |
| 2002-12-06 | 322.22 |
| 2002-12-09 | 324.86 |
| 2002-12-10 | 320.62 |
| 2002-12-11 | 319.50 |
| 2002-12-12 | 321.15 |
| 2002-12-13 | 318.19 |
| 2002-12-16 | 315.92 |
| 2002-12-17 | 318.15 |
| 2002-12-18 | 317.87 |
| 2002-12-19 | 317.45 |
| 2002-12-20 | 319.90 |
| 2002-12-23 | 316.25 |
| 2002-12-24 | 314.56 |
| 2002-12-25 | . |
| 2002-12-26 | 315.57 |
| 2002-12-27 | 312.69 |
| 2002-12-30 | 305.02 |
| 2002-12-31 | 305.54 |
| 2003-01-01 | . |
| 2003-01-02 | 306.51 |
| 2003-01-03 | 314.24 |
| 2003-01-06 | 317.54 |
| 2003-01-07 | 316.29 |
| 2003-01-08 | 319.18 |
| 2003-01-09 | 316.35 |
| 2003-01-10 | 317.75 |
| 2003-01-13 | 326.30 |
| 2003-01-14 | 327.95 |
| 2003-01-15 | 327.93 |
| 2003-01-16 | 325.37 |
| 2003-01-17 | 322.63 |
| 2003-01-20 | . |
| 2003-01-21 | 321.66 |
| 2003-01-22 | 320.86 |
| 2003-01-23 | 323.86 |
| 2003-01-24 | 320.50 |
| 2003-01-27 | 314.91 |
| 2003-01-28 | 316.91 |
| 2003-01-29 | 313.94 |
| 2003-01-30 | 314.89 |
| 2003-01-31 | 315.50 |
| 2003-02-03 | 316.01 |
| 2003-02-04 | 316.62 |
| 2003-02-05 | 316.35 |
| 2003-02-06 | 309.20 |
| 2003-02-07 | 304.14 |
| 2003-02-10 | 300.96 |
| 2003-02-11 | 299.36 |
| 2003-02-12 | 301.45 |
| 2003-02-13 | 296.34 |
| 2003-02-14 | 295.88 |
| 2003-02-17 | . |
| 2003-02-18 | 304.50 |
| 2003-02-19 | 303.35 |
| 2003-02-20 | 304.33 |
| 2003-02-21 | 303.83 |
| 2003-02-24 | 307.09 |
| 2003-02-25 | 299.54 |
| 2003-02-26 | 298.36 |
| 2003-02-27 | 297.35 |
| 2003-02-28 | 295.57 |
| 2003-03-03 | 301.03 |
| 2003-03-04 | 297.98 |
| 2003-03-05 | 291.76 |
| 2003-03-06 | 288.97 |
| 2003-03-07 | 286.24 |
| 2003-03-10 | 284.37 |
| 2003-03-11 | 282.10 |
| 2003-03-12 | 282.64 |
| 2003-03-13 | 283.50 |
| 2003-03-14 | 287.97 |
| 2003-03-17 | 280.68 |
| 2003-03-18 | 289.41 |
| 2003-03-19 | 289.86 |
| 2003-03-20 | 297.42 |
| 2003-03-21 | 297.79 |
| 2003-03-24 | 295.76 |
| 2003-03-25 | 291.83 |
| 2003-03-26 | 292.10 |
| 2003-03-27 | 290.66 |
| 2003-03-28 | 290.31 |
| 2003-03-31 | 282.25 |
| 2003-04-01 | 282.50 |
| 2003-04-02 | 283.16 |
| 2003-04-03 | 284.57 |
| 2003-04-04 | 290.85 |
| 2003-04-07 | 297.32 |
| 2003-04-08 | 296.30 |
| 2003-04-09 | 292.25 |
| 2003-04-10 | 293.10 |
| 2003-04-11 | 293.34 |
| 2003-04-14 | 292.60 |
| 2003-04-15 | 296.44 |
| 2003-04-16 | 302.96 |
| 2003-04-17 | 300.51 |
| 2003-04-18 | . |
| 2003-04-21 | 303.38 |
| 2003-04-22 | 297.25 |
| 2003-04-23 | 295.85 |
| 2003-04-24 | 288.86 |
| 2003-04-25 | 281.30 |
| 2003-04-28 | 280.29 |
| 2003-04-29 | 287.85 |
| 2003-04-30 | 288.43 |
| 2003-05-01 | 288.48 |
| 2003-05-02 | 289.55 |
| 2003-05-05 | 290.92 |
| 2003-05-06 | 292.88 |
| 2003-05-07 | 296.73 |
| 2003-05-08 | 294.11 |
| 2003-05-09 | 295.09 |
| 2003-05-12 | 298.63 |
| 2003-05-13 | 298.30 |
| 2003-05-14 | 297.65 |
| 2003-05-15 | 299.30 |
| 2003-05-16 | 296.56 |
| 2003-05-19 | 294.40 |
| 2003-05-20 | 294.87 |
| 2003-05-21 | 294.77 |
| 2003-05-22 | 295.66 |
| 2003-05-23 | 301.10 |
| 2003-05-26 | . |
| 2003-05-27 | 304.34 |
| 2003-05-28 | 308.19 |
| 2003-05-29 | 311.06 |
| 2003-05-30 | 312.16 |
| 2003-06-02 | 319.55 |
| 2003-06-03 | 318.08 |
| 2003-06-04 | 319.22 |
| 2003-06-05 | 322.40 |
| 2003-06-06 | 323.10 |
| 2003-06-09 | 327.41 |
| 2003-06-10 | 326.54 |
| 2003-06-11 | 326.24 |
| 2003-06-12 | 330.46 |
| 2003-06-13 | 332.76 |
| 2003-06-16 | 331.31 |
| 2003-06-17 | 339.01 |
| 2003-06-18 | 339.60 |
| 2003-06-19 | 342.64 |
| 2003-06-20 | 341.89 |
| 2003-06-23 | 337.18 |
| 2003-06-24 | 333.91 |
| 2003-06-25 | 337.32 |
| 2003-06-26 | 337.32 |
| 2003-06-27 | 337.36 |
| 2003-06-30 | 335.60 |
| 2003-07-01 | 340.71 |
| 2003-07-02 | 345.85 |
| 2003-07-03 | 350.17 |
| 2003-07-04 | . |
| 2003-07-07 | 361.51 |
| 2003-07-08 | 364.84 |
| 2003-07-09 | 363.97 |
| 2003-07-10 | 360.52 |
| 2003-07-11 | 359.92 |
| 2003-07-14 | 367.36 |
| 2003-07-15 | 366.12 |
| 2003-07-16 | 369.01 |
| 2003-07-17 | 362.97 |
| 2003-07-18 | 359.48 |
| 2003-07-21 | 356.51 |
| 2003-07-22 | 357.15 |
| 2003-07-23 | 356.01 |
| 2003-07-24 | 361.13 |
| 2003-07-25 | 361.51 |
| 2003-07-28 | 365.63 |
| 2003-07-29 | 364.55 |
| 2003-07-30 | 362.15 |
| 2003-07-31 | 362.99 |
| 2003-08-01 | 367.83 |
| 2003-08-04 | 367.01 |
| 2003-08-05 | 362.19 |
| 2003-08-06 | 357.77 |
| 2003-08-07 | 359.81 |
| 2003-08-08 | 358.78 |
| 2003-08-11 | 360.76 |
| 2003-08-12 | 361.06 |
| 2003-08-13 | 369.22 |
| 2003-08-14 | 371.75 |
| 2003-08-15 | 372.98 |
| 2003-08-18 | 374.98 |
| 2003-08-19 | 377.12 |
| 2003-08-20 | 379.12 |
| 2003-08-21 | 386.04 |
| 2003-08-22 | 389.20 |
| 2003-08-25 | 388.71 |
| 2003-08-26 | 385.26 |
| 2003-08-27 | 385.78 |
| 2003-08-28 | 385.50 |
| 2003-08-29 | 391.43 |
| 2003-09-01 | . |
| 2003-09-02 | 395.82 |
| 2003-09-03 | 395.29 |
| 2003-09-04 | 395.39 |
| 2003-09-05 | 397.79 |
| 2003-09-08 | 401.58 |
| 2003-09-09 | 400.31 |
| 2003-09-10 | 397.85 |
| 2003-09-11 | 398.27 |
| 2003-09-12 | 397.32 |
| 2003-09-15 | 392.61 |
| 2003-09-16 | 397.69 |
| 2003-09-17 | 398.89 |
| 2003-09-18 | 395.36 |
| 2003-09-19 | 394.46 |
| 2003-09-22 | 388.49 |
| 2003-09-23 | 391.32 |
| 2003-09-24 | 396.14 |
| 2003-09-25 | 392.70 |
| 2003-09-26 | 390.09 |
| 2003-09-29 | 389.54 |
| 2003-09-30 | 389.99 |
| 2003-10-01 | 390.69 |
| 2003-10-02 | 397.44 |
| 2003-10-03 | 400.33 |
| 2003-10-06 | 404.30 |
| 2003-10-07 | 406.38 |
| 2003-10-08 | 406.78 |
| 2003-10-09 | 413.58 |
| 2003-10-10 | 419.56 |
| 2003-10-13 | 422.99 |
| 2003-10-14 | 418.02 |
| 2003-10-15 | 418.15 |
| 2003-10-16 | 425.30 |
| 2003-10-17 | 423.84 |
| 2003-10-20 | 425.96 |
| 2003-10-21 | 424.41 |
| 2003-10-22 | 424.55 |
| 2003-10-23 | 414.26 |
| 2003-10-24 | 413.62 |
| 2003-10-27 | 416.64 |
| 2003-10-28 | 424.42 |
| 2003-10-29 | 427.56 |
| 2003-10-30 | 429.59 |
| 2003-10-31 | 428.32 |
| 2003-11-03 | 432.28 |
| 2003-11-04 | 434.96 |
| 2003-11-05 | 437.01 |
| 2003-11-06 | 429.40 |
| 2003-11-07 | 432.12 |
| 2003-11-10 | 430.10 |
| 2003-11-11 | 425.44 |
| 2003-11-12 | 426.48 |
| 2003-11-13 | 431.72 |
| 2003-11-14 | 430.28 |
| 2003-11-17 | 422.97 |
| 2003-11-18 | 423.51 |
| 2003-11-19 | 415.04 |
| 2003-11-20 | 411.03 |
| 2003-11-21 | 411.80 |
| 2003-11-24 | 407.76 |
| 2003-11-25 | 412.88 |
| 2003-11-26 | 415.96 |
| 2003-11-27 | . |
| 2003-11-28 | 418.99 |
| 2003-12-01 | 425.68 |
| 2003-12-02 | 427.82 |
| 2003-12-03 | 428.32 |
| 2003-12-04 | 428.02 |
| 2003-12-05 | 423.62 |
| 2003-12-08 | 423.01 |
| 2003-12-09 | 427.27 |
| 2003-12-10 | 427.92 |
| 2003-12-11 | 430.12 |
| 2003-12-12 | 432.61 |
| 2003-12-15 | 436.46 |
| 2003-12-16 | 431.13 |
| 2003-12-17 | 425.01 |
| 2003-12-18 | 428.55 |
| 2003-12-19 | 431.60 |
| 2003-12-22 | 434.96 |
| 2003-12-23 | 434.35 |
| 2003-12-24 | 434.64 |
| 2003-12-25 | . |
| 2003-12-26 | 435.38 |
| 2003-12-29 | 437.03 |
| 2003-12-30 | 443.15 |
| 2003-12-31 | 446.18 |
| 2004-01-01 | . |
| 2004-01-02 | 455.78 |
| 2004-01-05 | 461.66 |
| 2004-01-06 | 460.25 |
| 2004-01-07 | 461.02 |
| 2004-01-08 | 465.41 |
| 2004-01-09 | 473.24 |
| 2004-01-12 | 473.50 |
| 2004-01-13 | 471.77 |
| 2004-01-14 | 472.77 |
| 2004-01-15 | 468.96 |
| 2004-01-16 | 468.12 |
| 2004-01-19 | . |
| 2004-01-20 | 472.82 |
| 2004-01-21 | 472.11 |
| 2004-01-22 | 470.67 |
| 2004-01-23 | 473.17 |
| 2004-01-26 | 472.75 |
| 2004-01-27 | 478.99 |
| 2004-01-28 | 476.85 |
| 2004-01-29 | 471.38 |
| 2004-01-30 | 469.12 |
| 2004-02-02 | 465.80 |
| 2004-02-03 | 462.51 |
| 2004-02-04 | 461.72 |
| 2004-02-05 | 463.21 |
| 2004-02-06 | 468.45 |
| 2004-02-09 | 478.73 |
| 2004-02-10 | 479.00 |
| 2004-02-11 | 480.98 |
| 2004-02-12 | 482.07 |
| 2004-02-13 | 487.41 |
| 2004-02-16 | . |
| 2004-02-17 | 490.17 |
| 2004-02-18 | 491.23 |
| 2004-02-19 | 489.85 |
| 2004-02-20 | 489.00 |
| 2004-02-23 | 484.91 |
| 2004-02-24 | 481.09 |
| 2004-02-25 | 480.72 |
| 2004-02-26 | 483.34 |
| 2004-02-27 | 488.35 |
| 2004-03-01 | 494.41 |
| 2004-03-02 | 500.43 |
| 2004-03-03 | 496.28 |
| 2004-03-04 | 501.46 |
| 2004-03-05 | 499.69 |
| 2004-03-08 | 498.09 |
| 2004-03-09 | 497.38 |
| 2004-03-10 | 488.62 |
| 2004-03-11 | 486.07 |
| 2004-03-12 | 479.14 |
| 2004-03-15 | 474.09 |
| 2004-03-16 | 473.71 |
| 2004-03-17 | 479.63 |
| 2004-03-18 | 485.79 |
| 2004-03-19 | 488.21 |
| 2004-03-22 | 471.63 |
| 2004-03-23 | 467.76 |
| 2004-03-24 | 471.42 |
| 2004-03-25 | 465.92 |
| 2004-03-26 | 468.41 |
| 2004-03-29 | 479.08 |
| 2004-03-30 | 480.90 |
| 2004-03-31 | 486.32 |
| 2004-04-01 | 489.13 |
| 2004-04-02 | 490.90 |
| 2004-04-05 | 496.18 |
| 2004-04-06 | 499.51 |
| 2004-04-07 | 501.02 |
| 2004-04-08 | 502.48 |
| 2004-04-09 | . |
| 2004-04-12 | 505.02 |
| 2004-04-13 | 506.96 |
| 2004-04-14 | 503.31 |
| 2004-04-15 | 497.14 |
| 2004-04-16 | 495.84 |
| 2004-04-19 | 495.80 |
| 2004-04-20 | 498.13 |
| 2004-04-21 | 497.44 |
| 2004-04-22 | 494.11 |
| 2004-04-23 | 499.38 |
| 2004-04-26 | 493.18 |
| 2004-04-27 | 489.49 |
| 2004-04-28 | 484.29 |
| 2004-04-29 | 469.07 |
| 2004-04-30 | 457.14 |
| 2004-05-03 | 455.46 |
| 2004-05-04 | 462.87 |
| 2004-05-05 | 455.34 |
| 2004-05-06 | 453.15 |
| 2004-05-07 | 454.06 |
| 2004-05-10 | 430.41 |
| 2004-05-11 | 430.62 |
| 2004-05-12 | 439.64 |
| 2004-05-13 | 431.71 |
| 2004-05-14 | 417.74 |
| 2004-05-17 | 394.63 |
| 2004-05-18 | 404.16 |
| 2004-05-19 | 425.45 |
| 2004-05-20 | 419.79 |
| 2004-05-21 | 428.84 |
| 2004-05-24 | 431.82 |
| 2004-05-25 | 429.39 |
| 2004-05-26 | 431.64 |
| 2004-05-27 | 438.94 |
| 2004-05-28 | 443.12 |
| 2004-05-31 | . |
| 2004-06-01 | 438.23 |
| 2004-06-02 | 434.00 |
| 2004-06-03 | 419.91 |
| 2004-06-04 | 423.44 |
| 2004-06-07 | 437.66 |
| 2004-06-08 | 438.95 |
| 2004-06-09 | 436.33 |
| 2004-06-10 | 430.56 |
| 2004-06-11 | . |
| 2004-06-14 | 412.22 |
| 2004-06-15 | 415.02 |
| 2004-06-16 | 414.61 |
| 2004-06-17 | 417.98 |
| 2004-06-18 | 410.55 |
| 2004-06-21 | 412.14 |
| 2004-06-22 | 410.60 |
| 2004-06-23 | 414.08 |
| 2004-06-24 | 423.63 |
| 2004-06-25 | 428.92 |
| 2004-06-28 | 425.84 |
| 2004-06-29 | 426.55 |
| 2004-06-30 | 430.23 |
| 2004-07-01 | 431.23 |
| 2004-07-02 | 425.51 |
| 2004-07-05 | . |
| 2004-07-06 | 428.76 |
| 2004-07-07 | 429.66 |
| 2004-07-08 | 423.65 |
| 2004-07-09 | 427.98 |
| 2004-07-12 | 425.97 |
| 2004-07-13 | 423.60 |
| 2004-07-14 | 417.40 |
| 2004-07-15 | 412.41 |
| 2004-07-16 | 414.82 |
| 2004-07-19 | 417.58 |
| 2004-07-20 | 411.49 |
| 2004-07-21 | 418.40 |
| 2004-07-22 | 415.37 |
| 2004-07-23 | 412.99 |
| 2004-07-26 | 411.14 |
| 2004-07-27 | 412.38 |
| 2004-07-28 | 412.72 |
| 2004-07-29 | 408.85 |
| 2004-07-30 | 412.70 |
| 2004-08-02 | 409.16 |
| 2004-08-03 | 409.65 |
| 2004-08-04 | 408.04 |
| 2004-08-05 | 414.49 |
| 2004-08-06 | 409.91 |
| 2004-08-09 | 410.90 |
| 2004-08-10 | 411.92 |
| 2004-08-11 | 409.96 |
| 2004-08-12 | 410.80 |
| 2004-08-13 | 410.97 |
| 2004-08-16 | 408.85 |
| 2004-08-17 | 408.27 |
| 2004-08-18 | 411.49 |
| 2004-08-19 | 420.67 |
| 2004-08-20 | 419.74 |
| 2004-08-23 | 420.20 |
| 2004-08-24 | 420.72 |
| 2004-08-25 | 423.20 |
| 2004-08-26 | 430.40 |
| 2004-08-27 | 430.52 |
| 2004-08-30 | 431.09 |
| 2004-08-31 | 429.66 |
| 2004-09-01 | 436.48 |
| 2004-09-02 | 437.78 |
| 2004-09-03 | 434.23 |
| 2004-09-06 | . |
| 2004-09-07 | 436.46 |
| 2004-09-08 | 436.57 |
| 2004-09-09 | 437.20 |
| 2004-09-10 | 441.03 |
| 2004-09-13 | 446.93 |
| 2004-09-14 | 447.87 |
| 2004-09-15 | 446.98 |
| 2004-09-16 | 450.59 |
| 2004-09-17 | 448.54 |
| 2004-09-20 | 451.64 |
| 2004-09-21 | 454.64 |
| 2004-09-22 | 451.23 |
| 2004-09-23 | 448.14 |
| 2004-09-24 | 446.17 |
| 2004-09-27 | 443.51 |
| 2004-09-28 | 441.26 |
| 2004-09-29 | 441.91 |
| 2004-09-30 | 445.01 |
| 2004-10-01 | 452.21 |
| 2004-10-04 | 465.56 |
| 2004-10-05 | 464.71 |
| 2004-10-06 | 463.21 |
| 2004-10-07 | 465.73 |
| 2004-10-08 | 465.40 |
| 2004-10-11 | 463.96 |
| 2004-10-12 | 454.99 |
| 2004-10-13 | 453.38 |
| 2004-10-14 | 448.15 |
| 2004-10-15 | 447.35 |
| 2004-10-18 | 446.83 |
| 2004-10-19 | 451.01 |
| 2004-10-20 | 444.94 |
| 2004-10-21 | 443.99 |
| 2004-10-22 | 446.24 |
| 2004-10-25 | 442.28 |
| 2004-10-26 | 441.21 |
| 2004-10-27 | 441.28 |
| 2004-10-28 | 448.42 |
| 2004-10-29 | 450.20 |
| 2004-11-01 | 449.81 |
| 2004-11-02 | 456.60 |
| 2004-11-03 | 464.13 |
| 2004-11-04 | 463.34 |
| 2004-11-05 | 468.08 |
| 2004-11-08 | 467.00 |
| 2004-11-09 | 467.47 |
| 2004-11-10 | 470.11 |
| 2004-11-11 | 467.85 |
| 2004-11-12 | 473.79 |
| 2004-11-15 | 478.33 |
| 2004-11-16 | 477.17 |
| 2004-11-17 | 486.41 |
| 2004-11-18 | 487.03 |
| 2004-11-19 | 484.86 |
| 2004-11-22 | 476.86 |
| 2004-11-23 | 481.20 |
| 2004-11-24 | 486.00 |
| 2004-11-25 | . |
| 2004-11-26 | 482.22 |
| 2004-11-29 | 486.08 |
| 2004-11-30 | 490.85 |
| 2004-12-01 | 489.71 |
| 2004-12-02 | 497.70 |
| 2004-12-03 | 495.25 |
| 2004-12-06 | 496.55 |
| 2004-12-07 | 493.50 |
| 2004-12-08 | 488.17 |
| 2004-12-09 | 486.78 |
| 2004-12-10 | 479.03 |
| 2004-12-13 | 480.39 |
| 2004-12-14 | 483.89 |
| 2004-12-15 | 491.70 |
| 2004-12-16 | 494.75 |
| 2004-12-17 | 493.03 |
| 2004-12-20 | 495.69 |
| 2004-12-21 | 496.12 |
| 2004-12-22 | 496.04 |
| 2004-12-23 | 496.67 |
| 2004-12-24 | . |
| 2004-12-27 | 497.48 |
| 2004-12-28 | 499.70 |
| 2004-12-29 | 502.98 |
| 2004-12-30 | 504.22 |
| 2004-12-31 | 508.76 |
| 2005-01-03 | 509.64 |
| 2005-01-04 | 505.42 |
| 2005-01-05 | 497.67 |
| 2005-01-06 | 492.26 |
| 2005-01-07 | 493.18 |
| 2005-01-10 | 491.61 |
| 2005-01-11 | 495.57 |
| 2005-01-12 | 492.95 |
| 2005-01-13 | 496.50 |
| 2005-01-14 | 498.89 |
| 2005-01-17 | . |
| 2005-01-18 | 505.27 |
| 2005-01-19 | 505.30 |
| 2005-01-20 | 501.76 |
| 2005-01-21 | 500.38 |
| 2005-01-24 | 498.54 |
| 2005-01-25 | 499.05 |
| 2005-01-26 | 503.40 |
| 2005-01-27 | 504.49 |
#2005-01-28| 507.67
#2005-01-31| 512.82
#2005-02-01| 510.59
#2005-02-02| 512.70
#2005-02-03| 516.19
#2005-02-04| 516.44
#2005-02-07| 520.14
#2005-02-08| 519.30
#2005-02-09| 519.23
#2005-02-10| 517.68
#2005-02-11| 519.17
#2005-02-14| 527.89
#2005-02-15| 529.36
#2005-02-16| 528.30
#2005-02-17| 524.81
#2005-02-18| 528.56
#2005-02-21| .
#2005-02-22| 531.67
#2005-02-23| 529.34
#2005-02-24| 532.50
#2005-02-25| 537.17
#2005-02-28| 543.13
#2005-03-01| 543.79
#2005-03-02| 539.12
#2005-03-03| 540.18
#2005-03-04| 538.63
#2005-03-07| 540.88
#2005-03-08| 540.33
#2005-03-09| 543.26
#2005-03-10| 540.16
#2005-03-11| 543.92
#2005-03-14| 540.26
#2005-03-15| 530.93
#2005-03-16| 532.69
#2005-03-17| 528.76
#2005-03-18| 528.25
#2005-03-21| 527.27
#2005-03-22| 522.34
#2005-03-23| 518.05
#2005-03-24| 514.16
#2005-03-25| .
#2005-03-28| 517.30
#2005-03-29| 507.91
#2005-03-30| 506.74
#2005-03-31| 513.96
#2005-04-01| 521.69
#2005-04-04| 518.27
#2005-04-05| 517.72
#2005-04-06| 518.69
#2005-04-07| 517.53
#2005-04-08| 518.85
#2005-04-11| 516.87
#2005-04-12| 516.60
#2005-04-13| 519.33
#2005-04-14| 511.40
#2005-04-15| 503.81
#2005-04-18| 492.36
#2005-04-19| 496.11
#2005-04-20| 498.10
#2005-04-21| 499.41
#2005-04-22| 502.72
#2005-04-25| 504.62
#2005-04-26| 505.73
#2005-04-27| 501.58
#2005-04-28| 501.21
#2005-04-29| 499.91
#2005-05-02| 500.72
#2005-05-03| 501.53
#2005-05-04| 507.15
#2005-05-05| 512.61
#2005-05-06| 516.23
#2005-05-09| 516.29
#2005-05-10| 515.71
#2005-05-11| 511.66
#2005-05-12| 511.23
#2005-05-13| 511.64
#2005-05-16| 509.92
#2005-05-17| 507.90
#2005-05-18| 508.44
#2005-05-19| 515.33
#2005-05-20| 515.38
#2005-05-23| 512.57
#2005-05-24| 514.87
#2005-05-25| 511.12
#2005-05-26| 512.46
#2005-05-27| 518.66
#2005-05-30| .
#2005-05-31| 520.48
#2005-06-01| 517.59
#2005-06-02| 519.06
#2005-06-03| 524.34
#2005-06-06| 526.61
#2005-06-07| 526.07
#2005-06-08| 529.37
#2005-06-09| 529.54
#2005-06-10| 531.81
#2005-06-13| 531.46
#2005-06-14| 530.63
#2005-06-15| 535.50
#2005-06-16| 535.71
#2005-06-17| 537.43
#2005-06-20| 536.86
#2005-06-21| 535.25
#2005-06-22| 541.98
#2005-06-23| 543.87
#2005-06-24| 540.55
#2005-06-27| 536.65
#2005-06-28| 535.69
#2005-06-29| 532.28
#2005-06-30| 532.58
#2005-07-01| 535.62
#2005-07-04| .
#2005-07-05| 529.48
#2005-07-06| 531.00
#2005-07-07| 528.37
#2005-07-08| 527.17
#2005-07-11| 538.04
#2005-07-12| 543.36
#2005-07-13| 545.24
#2005-07-14| 549.43
#2005-07-15| 546.42
#2005-07-18| 548.54
#2005-07-19| 550.26
#2005-07-20| 551.47
#2005-07-21| 553.92
#2005-07-22| 560.18
#2005-07-25| 564.58
#2005-07-26| 561.52
#2005-07-27| 559.89
#2005-07-28| 564.68
#2005-07-29| 566.49
#2005-08-01| 568.62
#2005-08-02| 574.66
#2005-08-03| 578.81
#2005-08-04| 578.28
#2005-08-05| 573.90
#2005-08-08| 569.59
#2005-08-09| 571.11
#2005-08-10| 574.41
#2005-08-11| 578.25
#2005-08-12| 578.99
#2005-08-15| 574.98
#2005-08-16| 571.18
#2005-08-17| 570.28
#2005-08-18| 562.00
#2005-08-19| 558.37
#2005-08-22| 565.03
#2005-08-23| 561.91
#2005-08-24| 554.76
#2005-08-25| 555.35
#2005-08-26| 555.04
#2005-08-29| 544.32
#2005-08-30| 545.60
#2005-08-31| 547.09
#2005-09-01| 554.57
#2005-09-02| 560.24
#2005-09-05| .
#2005-09-06| 562.00
#2005-09-07| 565.16
#2005-09-08| 566.16
#2005-09-09| 567.37
#2005-09-12| 571.89
#2005-09-13| 571.77
#2005-09-14| 573.03
#2005-09-15| 571.88
#2005-09-16| 569.85
#2005-09-19| 570.62
#2005-09-20| 577.43
#2005-09-21| 576.73
#2005-09-22| 571.04
#2005-09-23| 564.39
#2005-09-26| 570.51
#2005-09-27| 571.34
#2005-09-28| 574.28
#2005-09-29| 579.59
#2005-09-30| 581.19
#2005-10-03| 580.76
#2005-10-04| 585.80
#2005-10-05| 582.25
#2005-10-06| 571.50
#2005-10-07| 570.71
#2005-10-10| 574.51
#2005-10-11| 576.37
#2005-10-12| 566.89
#2005-10-13| 558.45
#2005-10-14| 555.36
#2005-10-17| 549.57
#2005-10-18| 550.00
#2005-10-19| 536.42
#2005-10-20| 539.05
#2005-10-21| 543.08
#2005-10-24| 539.98
#2005-10-25| 540.80
#2005-10-26| 541.97
#2005-10-27| 537.30
#2005-10-28| 530.76
#2005-10-31| 540.83
#2005-11-01| 548.82
#2005-11-02| 556.10
#2005-11-03| 557.01
#2005-11-04| 558.13
#2005-11-07| 555.02
#2005-11-08| 556.99
#2005-11-09| 562.23
#2005-11-10| 564.09
#2005-11-11| 573.35
#2005-11-14| 574.28
#2005-11-15| 572.58
#2005-11-16| 574.84
#2005-11-17| 575.86
#2005-11-18| 579.80
#2005-11-21| 578.11
#2005-11-22| 570.39
#2005-11-23| 582.46
#2005-11-24| .
#2005-11-25| 583.79
#2005-11-28| 587.62
#2005-11-29| 583.28
#2005-11-30| 587.08
#2005-12-01| 588.55
#2005-12-02| 591.92
#2005-12-05| 595.15
#2005-12-06| 597.26
#2005-12-07| 601.55
#2005-12-08| 599.29
#2005-12-09| 600.18
#2005-12-12| 604.07
#2005-12-13| 607.38
#2005-12-14| 609.23
#2005-12-15| 611.34
#2005-12-16| 611.49
#2005-12-19| 619.69
#2005-12-20| 618.78
#2005-12-21| 621.91
#2005-12-22| 621.29
#2005-12-23| 625.53
#2005-12-26| .
#2005-12-27| 628.97
#2005-12-28| 626.58
#2005-12-29| 631.96
#2005-12-30| 631.76
#2006-01-02| .
#2006-01-03| 640.55
#2006-01-04| 651.15
#2006-01-05| 657.42
#2006-01-06| 660.54
#2006-01-09| 667.94
#2006-01-10| 661.58
#2006-01-11| 660.53
#2006-01-12| 665.52
#2006-01-13| 663.50
#2006-01-16| .
#2006-01-17| 657.80
#2006-01-18| 641.07
#2006-01-19| 649.63
#2006-01-20| 645.81
#2006-01-23| 641.26
#2006-01-24| 649.94
#2006-01-25| 659.60
#2006-01-26| 660.79
#2006-01-27| 669.28
#2006-01-30| 668.68
#2006-01-31| 674.26
#2006-02-01| 672.54
#2006-02-02| 667.64
#2006-02-03| 660.02
#2006-02-06| 671.13
#2006-02-07| 669.12
#2006-02-08| 657.08
#2006-02-09| 659.69
#2006-02-10| 664.70
#2006-02-13| 658.66
#2006-02-14| 662.20
#2006-02-15| 656.29
#2006-02-16| 660.27
#2006-02-17| 663.12
#2006-02-20| .
#2006-02-21| 667.10
#2006-02-22| 662.12
#2006-02-23| 667.17
#2006-02-24| 669.71
#2006-02-27| 673.51
#2006-02-28| 671.96
#2006-03-01| 675.41
#2006-03-02| 678.49
#2006-03-03| 668.93
#2006-03-06| 672.39
#2006-03-07| 660.96
#2006-03-08| 652.17
#2006-03-09| 653.21
#2006-03-10| 657.68
#2006-03-13| 663.66
#2006-03-14| 660.85
#2006-03-15| 666.59
#2006-03-16| 667.80
#2006-03-17| 671.36
#2006-03-20| 675.16
#2006-03-21| 670.77
#2006-03-22| 660.05
#2006-03-23| 661.60
#2006-03-24| 663.72
#2006-03-27| 670.66
#2006-03-28| 671.85
#2006-03-29| 673.20
#2006-03-30| 677.92
#2006-03-31| 684.46
#2006-04-03| 693.60
#2006-04-04| 699.75
#2006-04-05| 704.00
#2006-04-06| 711.17
#2006-04-07| 709.08
#2006-04-10| 706.27
#2006-04-11| 703.38
#2006-04-12| 696.07
#2006-04-13| 699.43
#2006-04-14| .
#2006-04-17| 710.38
#2006-04-18| 717.28
#2006-04-19| 726.36
#2006-04-20| 730.00
#2006-04-21| 731.22
#2006-04-24| 727.91
#2006-04-25| 719.37
#2006-04-26| 729.55
#2006-04-27| 728.48
#2006-04-28| 724.96
#2006-05-01| 727.33
#2006-05-02| 736.54
#2006-05-03| 742.28
#2006-05-04| 745.09
#2006-05-05| 747.01
#2006-05-08| 761.95
#2006-05-09| 758.94
#2006-05-10| 759.35
#2006-05-11| 757.73
#2006-05-12| 749.62
#2006-05-15| 724.76
#2006-05-16| 714.81
#2006-05-17| 729.70
#2006-05-18| 703.74
#2006-05-19| 700.44
#2006-05-22| 675.67
#2006-05-23| 679.52
#2006-05-24| 675.85
#2006-05-25| 666.61
#2006-05-26| 675.18
#2006-05-29| .
#2006-05-30| 674.98
#2006-05-31| 671.19
#2006-06-01| 662.39
#2006-06-02| 675.01
#2006-06-05| 670.71
#2006-06-06| 666.93
#2006-06-07| 651.31
#2006-06-08| 624.15
#2006-06-09| 632.23
#2006-06-12| 628.21
#2006-06-13| 608.59
#2006-06-14| 610.91
#2006-06-15| 618.83
#2006-06-16| 640.78
#2006-06-19| 635.22
#2006-06-20| 622.54
#2006-06-21| 624.71
#2006-06-22| 635.57
#2006-06-23| 633.70
#2006-06-26| 633.45
#2006-06-27| 639.41
#2006-06-28| 638.54
#2006-06-29| 646.45
#2006-06-30| 667.13
#2006-07-03| 670.78
#2006-07-04| .
#2006-07-05| 666.15
#2006-07-06| 662.67
#2006-07-07| 664.00
#2006-07-10| 671.22
#2006-07-11| 667.43
#2006-07-12| 669.43
#2006-07-13| 661.00
#2006-07-14| 646.75
#2006-07-17| 635.30
#2006-07-18| 632.58
#2006-07-19| 629.92
#2006-07-20| 650.73
#2006-07-21| 648.39
#2006-07-24| 644.35
#2006-07-25| 651.19
#2006-07-26| 652.30
#2006-07-27| 662.27
#2006-07-28| 661.94
#2006-07-31| 662.35
#2006-08-01| 658.69
#2006-08-02| 660.77
#2006-08-03| 662.18
#2006-08-04| 663.24
#2006-08-07| 661.93
#2006-08-08| 669.58
#2006-08-09| 676.85
#2006-08-10| 676.02
#2006-08-11| 673.80
#2006-08-14| 674.90
#2006-08-15| 674.39
#2006-08-16| 682.72
#2006-08-17| 687.08
#2006-08-18| 686.82
#2006-08-21| 678.90
#2006-08-22| 683.70
#2006-08-23| 678.89
#2006-08-24| 674.97
#2006-08-25| 675.60
#2006-08-28| 672.90
#2006-08-29| 679.63
#2006-08-30| 681.97
#2006-08-31| 683.41
#2006-09-01| 688.03
#2006-09-04| .
#2006-09-05| 697.15
#2006-09-06| 694.80
#2006-09-07| 691.39
#2006-09-08| 692.00
#2006-09-11| 682.51
#2006-09-12| 681.12
#2006-09-13| 686.78
#2006-09-14| 691.11
#2006-09-15| 693.64
#2006-09-18| 702.59
#2006-09-19| 702.62
#2006-09-20| 702.73
#2006-09-21| 708.61
#2006-09-22| 703.76
#2006-09-25| 704.14
#2006-09-26| 701.02
#2006-09-27| 708.02
#2006-09-28| 708.88
#2006-09-29| 707.69
#2006-10-02| 709.16
#2006-10-03| 710.72
#2006-10-04| 703.57
#2006-10-05| 710.39
#2006-10-06| 710.20
#2006-10-09| 700.93
#2006-10-10| 704.59
#2006-10-11| 704.28
#2006-10-12| 708.85
#2006-10-13| 719.32
#2006-10-16| 723.74
#2006-10-17| 721.51
#2006-10-18| 719.89
#2006-10-19| 718.11
#2006-10-20| 721.92
#2006-10-23| 718.45
#2006-10-24| 721.07
#2006-10-25| 722.09
#2006-10-26| 727.63
#2006-10-27| 727.34
#2006-10-30| 724.94
#2006-10-31| 726.96
#2006-11-01| 731.46
#2006-11-02| 738.45
#2006-11-03| 741.45
#2006-11-06| 740.07
#2006-11-07| 745.68
#2006-11-08| 742.80
#2006-11-09| 751.01
#2006-11-10| 752.46
#2006-11-13| 754.47
#2006-11-14| 759.97
#2006-11-15| 764.99
#2006-11-16| 768.70
#2006-11-17| 766.58
#2006-11-20| 765.22
#2006-11-21| 770.09
#2006-11-22| 782.34
#2006-11-23| .
#2006-11-24| 783.00
#2006-11-27| 784.33
#2006-11-28| 769.00
#2006-11-29| 779.48
#2006-11-30| 788.30
#2006-12-01| 791.30
#2006-12-04| 791.03
#2006-12-05| 797.81
#2006-12-06| 802.48
#2006-12-07| 800.04
#2006-12-08| 788.92
#2006-12-11| 785.41
#2006-12-12| 776.09
#2006-12-13| 776.62
#2006-12-14| 788.86
#2006-12-15| 793.99
#2006-12-18| 800.10
#2006-12-19| 785.51
#2006-12-20| 798.93
#2006-12-21| 799.51
#2006-12-22| 803.18
#2006-12-25| .
#2006-12-26| 805.45
#2006-12-27| 819.21
#2006-12-28| 824.07
#2006-12-29| 825.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 838.66
#2007-01-04| 825.37
#2007-01-05| 818.91
#2007-01-08| 805.61
#2007-01-09| 801.81
#2007-01-10| 788.91
#2007-01-11| 789.97
#2007-01-12| 804.79
#2007-01-15| .
#2007-01-16| 818.58
#2007-01-17| 817.28
#2007-01-18| 820.02
#2007-01-19| 814.69
#2007-01-22| 819.69
#2007-01-23| 817.96
#2007-01-24| 828.29
#2007-01-25| 825.70
#2007-01-26| 814.09
#2007-01-29| 808.23
#2007-01-30| 811.57
#2007-01-31| 805.21
#2007-02-01| 811.46
#2007-02-02| 822.56
#2007-02-05| 825.22
#2007-02-06| 830.67
#2007-02-07| 835.27
#2007-02-08| 836.41
#2007-02-09| 835.42
#2007-02-12| 825.47
#2007-02-13| 817.03
#2007-02-14| 823.95
#2007-02-15| 834.47
#2007-02-16| 835.96
#2007-02-19| .
#2007-02-20| 835.23
#2007-02-21| 835.34
#2007-02-22| 836.25
#2007-02-23| 831.86
#2007-02-26| 830.26
#2007-02-27| 819.77
#2007-02-28| 798.90
#2007-03-01| 790.44
#2007-03-02| 785.55
#2007-03-05| 752.17
#2007-03-06| 768.90
#2007-03-07| 771.01
#2007-03-08| 786.59
#2007-03-09| 786.62
#2007-03-12| 796.58
#2007-03-13| 796.66
#2007-03-14| 776.72
#2007-03-15| 785.68
#2007-03-16| 785.99
#2007-03-19| 793.70
#2007-03-20| 797.40
#2007-03-21| 803.66
#2007-03-22| 812.47
#2007-03-23| 814.07
#2007-03-26| 814.56
#2007-03-27| 813.64
#2007-03-28| 805.21
#2007-03-29| 809.83
#2007-03-30| 812.40
#2007-04-02| 809.40
#2007-04-03| 816.14
#2007-04-04| 827.20
#2007-04-05| 828.86
#2007-04-06| .
#2007-04-09| 835.04
#2007-04-10| 837.44
#2007-04-11| 843.39
#2007-04-12| 843.45
#2007-04-13| 844.65
#2007-04-16| 855.14
#2007-04-17| 855.66
#2007-04-18| 858.76
#2007-04-19| 842.63
#2007-04-20| 854.67
#2007-04-23| 859.00
#2007-04-24| 863.42
#2007-04-25| 860.86
#2007-04-26| 864.66
#2007-04-27| 855.80
#2007-04-30| 851.39
#2007-05-01| 851.12
#2007-05-02| 853.08
#2007-05-03| 863.82
#2007-05-04| 871.76
#2007-05-07| 878.30
#2007-05-08| 874.66
#2007-05-09| 875.71
#2007-05-10| 875.87
#2007-05-11| 869.96
#2007-05-14| 885.36
#2007-05-15| 879.70
#2007-05-16| 885.85
#2007-05-17| 889.29
#2007-05-18| 886.44
#2007-05-21| 892.31
#2007-05-22| 897.41
#2007-05-23| 897.05
#2007-05-24| 894.83
#2007-05-25| 889.79
#2007-05-28| .
#2007-05-29| 894.74
#2007-05-30| 886.12
#2007-05-31| 901.05
#2007-06-01| 911.43
#2007-06-04| 917.43
#2007-06-05| 919.86
#2007-06-06| 915.83
#2007-06-07| 914.50
#2007-06-08| 899.30
#2007-06-11| 902.70
#2007-06-12| 907.27
#2007-06-13| 900.69
#2007-06-14| 919.58
#2007-06-15| 928.53
#2007-06-18| 946.76
#2007-06-19| 948.85
#2007-06-20| 954.69
#2007-06-21| 965.15
#2007-06-22| 961.66
#2007-06-25| 956.54
#2007-06-26| 951.86
#2007-06-27| 947.11
#2007-06-28| 955.80
#2007-06-29| 955.93
#2007-07-02| 961.09
#2007-07-03| 978.95
#2007-07-04| .
#2007-07-05| 994.29
#2007-07-06|1001.28
#2007-07-09|1017.32
#2007-07-10|1024.46
#2007-07-11|1014.28
#2007-07-12|1019.93
#2007-07-13|1038.95
#2007-07-16|1030.18
#2007-07-17|1032.53
#2007-07-18|1021.99
#2007-07-19|1029.57
#2007-07-20|1047.58
#2007-07-23|1054.29
#2007-07-24|1060.68
#2007-07-25|1054.35
#2007-07-26|1042.21
#2007-07-27|1000.76
#2007-07-30|1004.06
#2007-07-31|1025.84
#2007-08-01| 981.43
#2007-08-02| 983.34
#2007-08-03| 993.66
#2007-08-06| 969.67
#2007-08-07| 966.34
#2007-08-08| 993.57
#2007-08-09| 994.58
#2007-08-10| 960.59
#2007-08-13| 967.64
#2007-08-14| 961.68
#2007-08-15| 941.58
#2007-08-16| 886.91
#2007-08-17| 867.77
#2007-08-20| 922.75
#2007-08-21| 922.90
#2007-08-22| 939.86
#2007-08-23| 960.36
#2007-08-24| 959.21
#2007-08-27| 983.44
#2007-08-28| 983.74
#2007-08-29| 974.07
#2007-08-30| 989.43
#2007-08-31|1014.17
#2007-09-03| .
#2007-09-04|1014.25
#2007-09-05|1014.48
#2007-09-06|1023.78
#2007-09-07|1024.95
#2007-09-10|1014.43
#2007-09-11|1015.91
#2007-09-12|1016.29
#2007-09-13|1022.08
#2007-09-14|1034.39
#2007-09-17|1027.11
#2007-09-18|1024.90
#2007-09-19|1059.92
#2007-09-20|1073.32
#2007-09-21|1082.25
#2007-09-24|1100.69
#2007-09-25|1093.52
#2007-09-26|1098.24
#2007-09-27|1117.60
#2007-09-28|1125.17
#2007-10-01|1131.92
#2007-10-02|1161.99
#2007-10-03|1159.43
#2007-10-04|1143.60
#2007-10-05|1156.56
#2007-10-08|1160.92
#2007-10-09|1170.99
#2007-10-10|1192.32
#2007-10-11|1212.52
#2007-10-12|1194.54
#2007-10-15|1213.92
#2007-10-16|1204.95
#2007-10-17|1198.48
#2007-10-18|1196.61
#2007-10-19|1186.53
#2007-10-22|1152.15
#2007-10-23|1188.53
#2007-10-24|1187.48
#2007-10-25|1209.25
#2007-10-26|1229.72
#2007-10-29|1265.74
#2007-10-30|1269.64
#2007-10-31|1270.36
#2007-11-01|1266.94
#2007-11-02|1239.66
#2007-11-05|1208.70
#2007-11-06|1218.29
#2007-11-07|1221.88
#2007-11-08|1185.32
#2007-11-09|1185.56
#2007-11-12|1142.66
#2007-11-13|1143.56
#2007-11-14|1189.90
#2007-11-15|1178.85
#2007-11-16|1153.92
#2007-11-19|1142.74
#2007-11-20|1139.70
#2007-11-21|1095.88
#2007-11-22| .
#2007-11-23|1089.28
#2007-11-26|1127.71
#2007-11-27|1116.86
#2007-11-28|1112.94
#2007-11-29|1138.98
#2007-11-30|1157.06
#2007-12-03|1161.61
#2007-12-04|1169.00
#2007-12-05|1184.88
#2007-12-06|1193.11
#2007-12-07|1187.70
#2007-12-10|1172.16
#2007-12-11|1187.71
#2007-12-12|1173.48
#2007-12-13|1150.27
#2007-12-14|1135.15
#2007-12-17|1095.13
#2007-12-18|1092.95
#2007-12-19|1102.17
#2007-12-20|1097.93
#2007-12-21|1113.08
#2007-12-24|1141.26
#2007-12-25| .
#2007-12-26|1146.09
#2007-12-27|1146.58
#2007-12-28|1142.22
#2007-12-31|1150.86
#2008-01-01| .
#2008-01-02|1138.91
#2008-01-03|1122.79
#2008-01-04|1137.49
#2008-01-07|1117.94
#2008-01-08|1122.04
#2008-01-09|1138.61
#2008-01-10|1126.48
#2008-01-11|1120.25
#2008-01-14|1113.81
#2008-01-15|1101.20
#2008-01-16|1060.32
#2008-01-17|1068.78
#2008-01-18|1063.61
#2008-01-21| .
#2008-01-22| 936.40
#2008-01-23| 980.76
#2008-01-24| 978.80
#2008-01-25|1030.41
#2008-01-28| 996.10
#2008-01-29|1004.66
#2008-01-30| 981.76
#2008-01-31| 983.82
#2008-02-01|1010.53
#2008-02-04|1042.95
#2008-02-05|1043.79
#2008-02-06|1016.09
#2008-02-07|1009.05
#2008-02-08|1007.28
#2008-02-11| 974.13
#2008-02-12| 977.06
#2008-02-13| 985.75
#2008-02-14|1025.75
#2008-02-15|1033.54
#2008-02-18| .
#2008-02-19|1041.72
#2008-02-20|1018.47
#2008-02-21|1027.02
#2008-02-22|1016.03
#2008-02-25|1025.15
#2008-02-26|1032.77
#2008-02-27|1054.29
#2008-02-28|1059.11
#2008-02-29|1048.57
#2008-03-03|1011.39
#2008-03-04|1003.08
#2008-03-05| 999.57
#2008-03-06|1013.32
#2008-03-07| 985.79
#2008-03-10| 963.64
#2008-03-11| 974.14
#2008-03-12| 985.96
#2008-03-13| 943.51
#2008-03-14| 936.62
#2008-03-17| 890.15
#2008-03-18| 899.34
#2008-03-19| 918.87
#2008-03-20| 908.36
#2008-03-21| .
#2008-03-24| 932.13
#2008-03-25| 973.85
#2008-03-26| 976.07
#2008-03-27| 972.05
#2008-03-28| 991.83
#2008-03-31| 975.56
#2008-04-01| 978.32
#2008-04-02|1004.11
#2008-04-03|1011.57
#2008-04-04|1007.78
#2008-04-07|1021.13
#2008-04-08|1009.49
#2008-04-09|1004.50
#2008-04-10|1017.29
#2008-04-11|1031.41
#2008-04-14|1008.35
#2008-04-15|1011.56
#2008-04-16|1017.84
#2008-04-17|1029.11
#2008-04-18|1023.00
#2008-04-21|1040.11
#2008-04-22|1043.60
#2008-04-23|1051.44
#2008-04-24|1059.32
#2008-04-25|1060.86
#2008-04-28|1065.70
#2008-04-29|1065.09
#2008-04-30|1063.12
#2008-05-01|1063.31
#2008-05-02|1076.37
#2008-05-05|1073.10
#2008-05-06|1072.36
#2008-05-07|1057.12
#2008-05-08|1037.59
#2008-05-09|1026.60
#2008-05-12|1024.67
#2008-05-13|1039.50
#2008-05-14|1039.50
#2008-05-15|1053.81
#2008-05-16|1061.40
#2008-05-19|1065.81
#2008-05-20|1046.83
#2008-05-21|1047.98
#2008-05-22|1034.86
#2008-05-23|1020.41
#2008-05-26| .
#2008-05-27|1006.08
#2008-05-28|1003.32
#2008-05-29|1010.87
#2008-05-30|1020.15
#2008-06-02|1024.03
#2008-06-03|1007.51
#2008-06-04| 998.83
#2008-06-05| 999.64
#2008-06-06|1004.21
#2008-06-09| 988.39
#2008-06-10| 960.58
#2008-06-11| 961.56
#2008-06-12| 946.34
#2008-06-13| 938.73
#2008-06-16| 953.68
#2008-06-17| 959.02
#2008-06-18| 961.19
#2008-06-19| 940.11
#2008-06-20| 930.74
#2008-06-23| 920.50
#2008-06-24| 912.06
#2008-06-25| 922.01
#2008-06-26| 920.50
#2008-06-27| 895.92
#2008-06-30| 891.83
#2008-07-01| 882.86
#2008-07-02| 877.87
#2008-07-03| 855.51
#2008-07-04| .
#2008-07-07| 865.64
#2008-07-08| 844.77
#2008-07-09| 866.87
#2008-07-10| 873.14
#2008-07-11| 884.14
#2008-07-14| 876.23
#2008-07-15| 840.21
#2008-07-16| 834.04
#2008-07-17| 854.19
#2008-07-18| 853.98
#2008-07-21| 877.44
#2008-07-22| 879.59
#2008-07-23| 910.46
#2008-07-24| 915.40
#2008-07-25| 896.13
#2008-07-28| 895.71
#2008-07-29| 873.40
#2008-07-30| 888.66
#2008-07-31| 891.15
#2008-08-01| 892.62
#2008-08-04| 881.11
#2008-08-05| 872.26
#2008-08-06| 885.26
#2008-08-07| 884.59
#2008-08-08| 879.25
#2008-08-11| 883.90
#2008-08-12| 872.77
#2008-08-13| 859.13
#2008-08-14| 857.09
#2008-08-15| 850.93
#2008-08-18| 837.64
#2008-08-19| 824.65
#2008-08-20| 836.56
#2008-08-21| 819.95
#2008-08-22| 819.81
#2008-08-25| 828.13
#2008-08-26| 822.13
#2008-08-27| 833.41
#2008-08-28| 823.05
#2008-08-29| 830.98
#2008-09-01| .
#2008-09-02| 803.95
#2008-09-03| 793.32
#2008-09-04| 788.03
#2008-09-05| 771.93
#2008-09-08| 810.08
#2008-09-09| 790.24
#2008-09-10| 779.33
#2008-09-11| 752.89
#2008-09-12| 752.75
#2008-09-15| 740.01
#2008-09-16| 696.61
#2008-09-17| 693.47
#2008-09-18| 680.06
#2008-09-19| 738.60
#2008-09-22| 748.86
#2008-09-23| 735.83
#2008-09-24| 735.27
#2008-09-25| 731.32
#2008-09-26| 716.67
#2008-09-29| 691.54
#2008-09-30| 688.83
#2008-10-01| 693.03
#2008-10-02| 688.76
#2008-10-03| 674.38
#2008-10-06| 629.48
#2008-10-07| 622.95
#2008-10-08| 573.52
#2008-10-09| 581.89
#2008-10-10| 556.49
#2008-10-13| 596.55
#2008-10-14| 628.03
#2008-10-15| 598.99
#2008-10-16| 552.42
#2008-10-17| 533.54
#2008-10-20| 550.06
#2008-10-21| 547.38
#2008-10-22| 516.47
#2008-10-23| 489.95
#2008-10-24| 450.13
#2008-10-27| 424.25
#2008-10-28| 449.47
#2008-10-29| 451.59
#2008-10-30| 509.20
#2008-10-31| 516.82
#2008-11-03| 537.67
#2008-11-04| 544.37
#2008-11-05| 553.65
#2008-11-06| 513.28
#2008-11-07| 525.32
#2008-11-10| 544.76
#2008-11-11| 524.43
#2008-11-12| 515.56
#2008-11-13| 496.40
#2008-11-14| 500.73
#2008-11-17| 495.90
#2008-11-18| 473.38
#2008-11-19| 465.62
#2008-11-20| 440.70
#2008-11-21| 456.55
#2008-11-24| 449.29
#2008-11-25| 459.75
#2008-11-26| 474.82
#2008-11-27| .
#2008-11-28| 489.76
#2008-12-01| 492.58
#2008-12-02| 474.26
#2008-12-03| 478.39
#2008-12-04| 479.63
#2008-12-05| 484.09
#2008-12-08| 516.23
#2008-12-09| 514.91
#2008-12-10| 544.57
#2008-12-11| 549.69
#2008-12-12| 525.81
#2008-12-15| 539.24
#2008-12-16| 544.82
#2008-12-17| 556.28
#2008-12-18| 569.23
#2008-12-19| 567.36
#2008-12-22| 550.13
#2008-12-23| 529.45
#2008-12-24| 529.41
#2008-12-25| .
#2008-12-26| 526.41
#2008-12-29| 533.26
#2008-12-30| 539.37
#2008-12-31| 540.71
#2009-01-01| .
#2009-01-02| 552.39
#2009-01-05| 570.83
#2009-01-06| 570.14
#2009-01-07| 560.11
#2009-01-08| 536.50
#2009-01-09| 530.62
#2009-01-12| 513.69
#2009-01-13| 511.00
#2009-01-14| 519.41
#2009-01-15| 495.98
#2009-01-16| 507.33
#2009-01-19| .
#2009-01-20| 494.93
#2009-01-21| 484.61
#2009-01-22| 487.54
#2009-01-23| 480.02
#2009-01-26| 480.18
#2009-01-27| 483.50
#2009-01-28| 494.14
#2009-01-29| 501.99
#2009-01-30| 504.08
#2009-02-02| 492.83
#2009-02-03| 497.83
#2009-02-04| 508.84
#2009-02-05| 509.89
#2009-02-06| 525.04
#2009-02-09| 528.51
#2009-02-10| 530.09
#2009-02-11| 523.75
#2009-02-12| 512.77
#2009-02-13| 523.30
#2009-02-16| .
#2009-02-17| 492.41
#2009-02-18| 490.15
#2009-02-19| 492.13
#2009-02-20| 477.50
#2009-02-23| 489.83
#2009-02-24| 477.55
#2009-02-25| 483.49
#2009-02-26| 477.89
#2009-02-27| 474.91
#2009-03-02| 453.89
#2009-03-03| 455.08
#2009-03-04| 468.04
#2009-03-05| 466.80
#2009-03-06| 467.45
#2009-03-09| 463.82
#2009-03-10| 472.02
#2009-03-11| 482.16
#2009-03-12| 479.84
#2009-03-13| 494.44
#2009-03-16| 506.69
#2009-03-17| 511.10
#2009-03-18| 516.35
#2009-03-19| 521.70
#2009-03-20| 513.67
#2009-03-23| 537.86
#2009-03-24| 546.53
#2009-03-25| 548.01
#2009-03-26| 567.28
#2009-03-27| 567.01
#2009-03-30| 535.86
#2009-03-31| 543.77
#2009-04-01| 549.30
#2009-04-02| 579.48
#2009-04-03| 580.11
#2009-04-06| 593.33
#2009-04-07| 588.43
#2009-04-08| 573.69
#2009-04-09| 593.19
#2009-04-10| .
#2009-04-13| 600.28
#2009-04-14| 611.20
#2009-04-15| 614.21
#2009-04-16| 612.50
#2009-04-17| 608.59
#2009-04-20| 613.53
#2009-04-21| 605.28
#2009-04-22| 598.24
#2009-04-23| 607.58
#2009-04-24| 610.93
#2009-04-27| 597.04
#2009-04-28| 583.81
#2009-04-29| 602.53
#2009-04-30| 628.74
#2009-05-01| 628.77
#2009-05-04| 662.51
#2009-05-05| 664.69
#2009-05-06| 667.54
#2009-05-07| 676.68
#2009-05-08| 683.38
#2009-05-11| 676.48
#2009-05-12| 674.54
#2009-05-13| 674.07
#2009-05-14| 655.82
#2009-05-15| 668.34
#2009-05-18| 694.75
#2009-05-19| 710.77
#2009-05-20| 711.90
#2009-05-21| 705.61
#2009-05-22| 703.47
#2009-05-25| .
#2009-05-26| 690.08
#2009-05-27| 710.25
#2009-05-28| 716.05
#2009-05-29| 726.43
#2009-06-01| 749.58
#2009-06-02| 741.08
#2009-06-03| 745.38
#2009-06-04| 736.28
#2009-06-05| 744.59
#2009-06-08| 729.75
#2009-06-09| 724.02
#2009-06-10| 749.82
#2009-06-11| 751.38
#2009-06-12| 749.66
#2009-06-15| 734.91
#2009-06-16| 729.75
#2009-06-17| 721.34
#2009-06-18| 707.74
#2009-06-19| 717.66
#2009-06-22| 720.04
#2009-06-23| 702.68
#2009-06-24| 717.21
#2009-06-25| 727.57
#2009-06-26| 738.81
#2009-06-29| 737.24
#2009-06-30| 735.51
#2009-07-01| 743.06
#2009-07-02| 743.53
#2009-07-03| .
#2009-07-06| 733.04
#2009-07-07| 732.69
#2009-07-08| 723.04
#2009-07-09| 726.51
#2009-07-10| 721.49
#2009-07-13| 699.57
#2009-07-14| 720.05
#2009-07-15| 738.94
#2009-07-16| 744.13
#2009-07-17| 756.94
#2009-07-20| 781.07
#2009-07-21| 780.29
#2009-07-22| 774.26
#2009-07-23| 787.13
#2009-07-24| 793.48
#2009-07-27| 804.14
#2009-07-28| 814.71
#2009-07-29| 800.89
#2009-07-30| 804.10
#2009-07-31| 817.17
#2009-08-03| 827.09
#2009-08-04| 822.54
#2009-08-05| 813.37
#2009-08-06| 814.75
#2009-08-07| 802.51
#2009-08-10| 809.06
#2009-08-11| 810.17
#2009-08-12| 795.98
#2009-08-13| 812.34
#2009-08-14| 814.39
#2009-08-17| 783.30
#2009-08-18| 785.94
#2009-08-19| 776.44
#2009-08-20| 788.32
#2009-08-21| 788.39
#2009-08-24| 807.69
#2009-08-25| 803.26
#2009-08-26| 802.50
#2009-08-27| 796.87
#2009-08-28| 800.81
#2009-08-31| 792.43
#2009-09-01| 800.58
#2009-09-02| 792.78
#2009-09-03| 800.59
#2009-09-04| 813.41
#2009-09-07| .
#2009-09-08| 838.63
#2009-09-09| 833.89
#2009-09-10| 844.17
#2009-09-11| 847.32
#2009-09-14| 838.19
#2009-09-15| 845.20
#2009-09-16| 863.70
#2009-09-17| 871.85
#2009-09-18| 870.45
#2009-09-21| 866.59
#2009-09-22| 873.15
#2009-09-23| 870.76
#2009-09-24| 859.85
#2009-09-25| 859.84
#2009-09-28| 846.05
#2009-09-29| 860.26
#2009-09-30| 862.87
#2009-10-01| 863.00
#2009-10-02| 852.66
#2009-10-05| 850.50
#2009-10-06| 864.40
#2009-10-07| 873.24
#2009-10-08| 877.91
#2009-10-09| 881.82
#2009-10-12| 880.48
#2009-10-13| 883.26
#2009-10-14| 899.22
#2009-10-15| 903.13
#2009-10-16| 898.37
#2009-10-19| 904.74
#2009-10-20| 908.81
#2009-10-21| 898.93
#2009-10-22| 887.73
#2009-10-23| 900.40
#2009-10-26| 901.61
#2009-10-27| 889.06
#2009-10-28| 870.16
#2009-10-29| 853.05
#2009-10-30| 861.91
#2009-11-02| 858.36
#2009-11-03| 844.50
#2009-11-04| 865.56
#2009-11-05| 862.23
#2009-11-06| 875.72
#2009-11-09| 891.73
#2009-11-10| 894.40
#2009-11-11| 906.79
#2009-11-12| 897.93
#2009-11-13| 903.39
#2009-11-16| 919.26
#2009-11-17| 918.19
#2009-11-18| 919.89
#2009-11-19| 910.96
#2009-11-20| 907.63
#2009-11-23| 916.84
#2009-11-24| 908.77
#2009-11-25| 914.70
#2009-11-26| .
#2009-11-27| 866.52
#2009-11-30| 889.36
#2009-12-01| 903.63
#2009-12-02| 911.76
#2009-12-03| 920.14
#2009-12-04| 918.60
#2009-12-07| 915.94
#2009-12-08| 912.51
#2009-12-09| 905.57
#2009-12-10| 904.22
#2009-12-11| 910.06
#2009-12-14| 912.84
#2009-12-15| 905.59
#2009-12-16| 899.32
#2009-12-17| 889.56
#2009-12-18| 883.89
#2009-12-21| 877.41
#2009-12-22| 886.55
#2009-12-23| 895.89
#2009-12-24| 906.57
#2009-12-25| .
#2009-12-28| 910.24
#2009-12-29| 908.64
#2009-12-30| 909.76
#2009-12-31| 920.67
#2010-01-01| .
#2010-01-04| 927.57
#2010-01-05| 940.70
#2010-01-06| 949.00
#2010-01-07| 940.37
#2010-01-08| 942.09
#2010-01-11| 950.33
#2010-01-12| 945.11
#2010-01-13| 929.92
#2010-01-14| 935.61
#2010-01-15| 936.93
#2010-01-18| .
#2010-01-19| 937.48
#2010-01-20| 927.89
#2010-01-21| 914.21
#2010-01-22| 899.67
#2010-01-25| 893.00
#2010-01-26| 871.05
#2010-01-27| 860.16
#2010-01-28| 874.57
#2010-01-29| 865.14
#2010-02-01| 863.87
#2010-02-02| 861.03
#2010-02-03| 880.49
#2010-02-04| 869.47
#2010-02-05| 836.11
#2010-02-08| 831.35
#2010-02-09| 842.40
#2010-02-10| 847.68
#2010-02-11| 859.57
#2010-02-12| 859.97
#2010-02-15| .
#2010-02-16| 862.29
#2010-02-17| 873.89
#2010-02-18| 867.70
#2010-02-19| 853.13
#2010-02-22| 868.78
#2010-02-23| 873.18
#2010-02-24| 865.13
#2010-02-25| 855.97
#2010-02-26| 864.15
#2010-03-01| 876.38
#2010-03-02| 886.69
#2010-03-03| 892.44
#2010-03-04| 884.40
#2010-03-05| 895.11
#2010-03-08| 911.79
#2010-03-09| 910.82
#2010-03-10| 915.01
#2010-03-11| 911.80
#2010-03-12| 913.39
#2010-03-15| 902.98
#2010-03-16| 906.40
#2010-03-17| 924.36
#2010-03-18| 922.06
#2010-03-19| 925.61
#2010-03-22| 912.53
#2010-03-23| 914.75
#2010-03-24| 916.93
#2010-03-25| 916.37
#2010-03-26| 923.13
#2010-03-29| 930.42
#2010-03-30| 935.52
#2010-03-31| 933.59
#2010-04-01| 948.59
#2010-04-02| .
#2010-04-05| 957.20
#2010-04-06| 959.59
#2010-04-07| 970.18
#2010-04-08| 963.04
#2010-04-09| 970.63
#2010-04-12| 964.19
#2010-04-13| 958.32
#2010-04-14| 966.44
#2010-04-15| 968.21
#2010-04-16| 957.29
#2010-04-19| 935.39
#2010-04-20| 947.78
#2010-04-21| 953.75
#2010-04-22| 952.04
#2010-04-23| 950.59
#2010-04-26| 963.32
#2010-04-27| 955.58
#2010-04-28| 940.32
#2010-04-29| 939.91
#2010-04-30| 953.17
#2010-05-03| 940.58
#2010-05-04| 937.66
#2010-05-05| 921.33
#2010-05-06| 901.72
#2010-05-07| 888.33
#2010-05-10| 916.14
#2010-05-11| 904.59
#2010-05-12| 904.06
#2010-05-13| 919.64
#2010-05-14| 913.24
#2010-05-17| 887.74
#2010-05-18| 891.33
#2010-05-19| 867.89
#2010-05-20| 853.72
#2010-05-21| 847.15
#2010-05-24| 850.16
#2010-05-25| 814.37
#2010-05-26| 831.06
#2010-05-27| 848.38
#2010-05-28| 867.07
#2010-05-31| .
#2010-06-01| 854.00
#2010-06-02| 853.02
#2010-06-03| 874.65
#2010-06-04| 874.20
#2010-06-07| 849.40
#2010-06-08| 850.52
#2010-06-09| 849.08
#2010-06-10| 854.16
#2010-06-11| 865.94
#2010-06-14| 881.27
#2010-06-15| 882.12
#2010-06-16| 887.63
#2010-06-17| 892.72
#2010-06-18| 898.87
#2010-06-21| 930.43
#2010-06-22| 920.81
#2010-06-23| 917.32
#2010-06-24| 914.27
#2010-06-25| 905.56
#2010-06-28| 911.20
#2010-06-29| 892.74
#2010-06-30| 888.02
#2010-07-01| 880.22
#2010-07-02| 873.87
#2010-07-05| .
#2010-07-06| 887.56
#2010-07-07| 880.93
#2010-07-08| 892.48
#2010-07-09| 907.99
#2010-07-12| 911.38
#2010-07-13| 909.25
#2010-07-14| 916.98
#2010-07-15| 910.64
#2010-07-16| 907.45
#2010-07-19| 900.63
#2010-07-20| 907.29
#2010-07-21| 915.18
#2010-07-22| 915.02
#2010-07-23| 926.57
#2010-07-26| 926.88
#2010-07-27| 933.27
#2010-07-28| 934.38
#2010-07-29| 935.97
#2010-07-30| 932.95
#2010-08-02| 950.60
#2010-08-03| 952.07
#2010-08-04| 953.00
#2010-08-05| 952.69
#2010-08-06| 954.78
#2010-08-09| 961.37
#2010-08-10| 947.85
#2010-08-11| 933.19
#2010-08-12| 923.55
#2010-08-13| 931.13
#2010-08-16| 932.28
#2010-08-17| 936.77
#2010-08-18| 939.96
#2010-08-19| 947.98
#2010-08-20| 943.78
#2010-08-23| 942.38
#2010-08-24| 933.86
#2010-08-25| 924.22
#2010-08-26| 924.49
#2010-08-27| 922.04
#2010-08-30| 930.86
#2010-08-31| 922.29
#2010-09-01| 933.67
#2010-09-02| 941.60
#2010-09-03| 948.77
#2010-09-06| .
#2010-09-07| 958.52
#2010-09-08| 954.42
#2010-09-09| 959.03
#2010-09-10| 963.14
#2010-09-13| 982.17
#2010-09-14| 984.29
#2010-09-15| 987.89
#2010-09-16| 983.01
#2010-09-17| 995.49
#2010-09-20| 999.19
#2010-09-21|1001.39
#2010-09-22|1002.46
#2010-09-23|1001.24
#2010-09-24|1007.69
#2010-09-27|1016.78
#2010-09-28|1012.35
#2010-09-29|1022.25
#2010-09-30|1023.02
#2010-10-01|1033.31
#2010-10-04|1039.96
#2010-10-05|1037.35
#2010-10-06|1052.50
#2010-10-07|1051.64
#2010-10-08|1044.49
#2010-10-11|1049.74
#2010-10-12|1038.96
#2010-10-13|1056.62
#2010-10-14|1071.48
#2010-10-15|1067.62
#2010-10-18|1051.97
#2010-10-19|1050.41
#2010-10-20|1048.93
#2010-10-21|1058.56
#2010-10-22|1058.15
#2010-10-25|1070.67
#2010-10-26|1071.22
#2010-10-27|1054.73
#2010-10-28|1057.74
#2010-10-29|1054.79
#2010-11-01|1076.29
#2010-11-02|1079.76
#2010-11-03|1090.98
#2010-11-04|1104.84
#2010-11-05|1113.08
#2010-11-08|1111.25
#2010-11-09|1110.85
#2010-11-10|1108.42
#2010-11-11|1101.35
#2010-11-12|1075.25
#2010-11-15|1068.55
#2010-11-16|1057.90
#2010-11-17|1044.04
#2010-11-18|1059.52
#2010-11-19|1059.99
#2010-11-22|1068.43
#2010-11-23|1048.16
#2010-11-24|1044.18
#2010-11-25| .
#2010-11-26|1029.61
#2010-11-29|1037.64
#2010-11-30|1033.37
#2010-12-01|1051.18
#2010-12-02|1065.95
#2010-12-03|1067.97
#2010-12-06|1069.44
#2010-12-07|1074.57
#2010-12-08|1061.02
#2010-12-09|1062.40
#2010-12-10|1061.95
#2010-12-13|1065.99
#2010-12-14|1073.85
#2010-12-15|1061.52
#2010-12-16|1056.32
#2010-12-17|1060.80
#2010-12-20|1055.90
#2010-12-21|1066.44
#2010-12-22|1067.97
#2010-12-23|1067.39
#2010-12-24| .
#2010-12-27|1065.32
#2010-12-28|1064.18
#2010-12-29|1075.17
#2010-12-30|1083.25
#2010-12-31|1089.65
#2011-01-03|1102.71
#2011-01-04|1108.06
#2011-01-05|1100.82
#2011-01-06|1099.49
#2011-01-07|1089.17
#2011-01-10|1078.06
#2011-01-11|1084.28
#2011-01-12|1098.14
#2011-01-13|1099.68
#2011-01-14|1097.91
#2011-01-17| .
#2011-01-18|1091.72
#2011-01-19|1101.21
#2011-01-20|1086.72
#2011-01-21|1074.04
#2011-01-24|1071.60
#2011-01-25|1072.55
#2011-01-26|1081.13
#2011-01-27|1080.07
#2011-01-28|1073.24
#2011-01-31|1063.09
#2011-02-01|1061.53
#2011-02-02|1070.37
#2011-02-03|1073.53
#2011-02-04|1070.18
#2011-02-07|1068.54
#2011-02-08|1064.31
#2011-02-09|1047.98
#2011-02-10|1025.08
#2011-02-11|1017.98
#2011-02-14|1039.94
#2011-02-15|1038.14
#2011-02-16|1040.46
#2011-02-17|1045.50
#2011-02-18|1057.03
#2011-02-21| .
#2011-02-22|1033.33
#2011-02-23|1027.51
#2011-02-24|1010.27
#2011-02-25|1021.76
#2011-02-28|1026.53
#2011-03-01|1043.34
#2011-03-02|1036.23
#2011-03-03|1049.59
#2011-03-04|1063.88
#2011-03-07|1054.66
#2011-03-08|1063.76
#2011-03-09|1068.74
#2011-03-10|1057.08
#2011-03-11|1041.41
#2011-03-14|1049.87
#2011-03-15|1023.09
#2011-03-16|1034.88
#2011-03-17|1024.00
#2011-03-18|1028.80
#2011-03-21|1040.45
#2011-03-22|1048.33
#2011-03-23|1051.03
#2011-03-24|1060.15
#2011-03-25|1074.26
#2011-03-28|1069.46
#2011-03-29|1075.44
#2011-03-30|1089.86
#2011-03-31|1099.46
#2011-04-01|1110.55
#2011-04-04|1119.77
#2011-04-05|1120.85
#2011-04-06|1128.48
#2011-04-07|1129.38
#2011-04-08|1131.08
#2011-04-11|1124.54
#2011-04-12|1108.24
#2011-04-13|1122.35
#2011-04-14|1122.43
#2011-04-15|1119.20
#2011-04-18|1112.89
#2011-04-19|1104.96
#2011-04-20|1130.04
#2011-04-21|1142.13
#2011-04-22| .
#2011-04-25|1141.84
#2011-04-26|1136.92
#2011-04-27|1139.87
#2011-04-28|1138.67
#2011-04-29|1135.09
#2011-05-02|1139.76
#2011-05-03|1126.01
#2011-05-04|1114.84
#2011-05-05|1110.21
#2011-05-06|1104.64
#2011-05-09|1109.96
#2011-05-10|1110.24
#2011-05-11|1120.26
#2011-05-12|1102.29
#2011-05-13|1106.37
#2011-05-16|1091.04
#2011-05-17|1089.85
#2011-05-18|1098.33
#2011-05-19|1095.63
#2011-05-20|1099.45
#2011-05-23|1071.56
#2011-05-24|1076.08
#2011-05-25|1067.37
#2011-05-26|1083.38
#2011-05-27|1094.07
#2011-05-30| .
#2011-05-31|1116.25
#2011-06-01|1119.78
#2011-06-02|1105.32
#2011-06-03|1101.71
#2011-06-06|1101.19
#2011-06-07|1098.48
#2011-06-08|1090.12
#2011-06-09|1082.44
#2011-06-10|1071.00
#2011-06-13|1067.46
#2011-06-14|1077.04
#2011-06-15|1074.27
#2011-06-16|1051.91
#2011-06-17|1045.88
#2011-06-20|1037.50
#2011-06-21|1049.09
#2011-06-22|1053.76
#2011-06-23|1047.76
#2011-06-24|1064.42
#2011-06-27|1058.57
#2011-06-28|1058.98
#2011-06-29|1068.91
#2011-06-30|1083.14
#2011-07-01|1089.76
#2011-07-04| .
#2011-07-05|1105.00
#2011-07-06|1101.03
#2011-07-07|1104.54
#2011-07-08|1108.65
#2011-07-11|1093.32
#2011-07-12|1064.00
#2011-07-13|1079.01
#2011-07-14|1080.98
#2011-07-15|1080.95
#2011-07-18|1074.55
#2011-07-19|1077.34
#2011-07-20|1086.99
#2011-07-21|1084.37
#2011-07-22|1101.86
#2011-07-25|1094.18
#2011-07-26|1104.20
#2011-07-27|1106.18
#2011-07-28|1097.62
#2011-07-29|1086.62
#2011-08-01|1101.25
#2011-08-02|1082.76
#2011-08-03|1061.03
#2011-08-04|1047.06
#2011-08-05|1006.37
#2011-08-08| 974.64
#2011-08-09| 941.18
#2011-08-10| 958.66
#2011-08-11| 956.92
#2011-08-12| 950.10
#2011-08-15| 968.78
#2011-08-16| 978.26
#2011-08-17| 978.33
#2011-08-18| 961.95
#2011-08-19| 924.50
#2011-08-22| 920.13
#2011-08-23| 942.24
#2011-08-24| 926.20
#2011-08-25| 927.43
#2011-08-26| 925.43
#2011-08-29| 948.10
#2011-08-30| 958.34
#2011-08-31| 972.83
#2011-09-01| 976.97
#2011-09-02| 972.47
#2011-09-05| .
#2011-09-06| 938.98
#2011-09-07| 960.33
#2011-09-08| 961.12
#2011-09-09| 951.63
#2011-09-12| 928.60
#2011-09-13| 919.78
#2011-09-14| 902.20
#2011-09-15| 909.43
#2011-09-16| 927.50
#2011-09-19| 903.57
#2011-09-20| 905.27
#2011-09-21| 903.17
#2011-09-22| 852.86
#2011-09-23| 831.00
#2011-09-26| 805.91
#2011-09-27| 847.20
#2011-09-28| 848.58
#2011-09-29| 855.30
#2011-09-30| 844.14
#2011-10-03| 816.92
#2011-10-04| 796.01
#2011-10-05| 793.02
#2011-10-06| 819.76
#2011-10-07| 841.08
#2011-10-10| 846.86
#2011-10-11| 866.25
#2011-10-12| 878.83
#2011-10-13| 889.27
#2011-10-14| 886.23
#2011-10-17| 904.87
#2011-10-18| 878.02
#2011-10-19| 889.71
#2011-10-20| 867.61
#2011-10-21| 869.79
#2011-10-24| 898.72
#2011-10-25| 909.13
#2011-10-26| 913.27
#2011-10-27| 935.51
#2011-10-28| 953.43
#2011-10-31| 946.19
#2011-11-01| 929.35
#2011-11-02| 933.58
#2011-11-03| 919.29
#2011-11-04| 944.53
#2011-11-07| 938.59
#2011-11-08| 934.76
#2011-11-09| 937.56
#2011-11-10| 900.80
#2011-11-11| 911.34
#2011-11-14| 925.75
#2011-11-15| 917.14
#2011-11-16| 903.96
#2011-11-17| 901.06
#2011-11-18| 881.40
#2011-11-21| 863.00
#2011-11-22| 864.25
#2011-11-23| 844.31
#2011-11-24| .
#2011-11-25| 838.39
#2011-11-28| 856.97
#2011-11-29| 868.13
#2011-11-30| 865.60
#2011-12-01| 908.27
#2011-12-02| 911.94
#2011-12-05| 912.69
#2011-12-06| 902.53
#2011-12-07| 912.94
#2011-12-08| 904.63
#2011-12-09| 882.55
#2011-12-12| 882.11
#2011-12-13| 872.15
#2011-12-14| 866.39
#2011-12-15| 851.32
#2011-12-16| 861.29
#2011-12-19| 845.81
#2011-12-20| 846.88
#2011-12-21| 873.77
#2011-12-22| 872.54
#2011-12-23| 881.22
#2011-12-26| .
#2011-12-27| 876.15
#2011-12-28| 870.05
#2011-12-29| 868.31
#2011-12-30| 869.78
#2012-01-02| .
#2012-01-03| 885.17
#2012-01-04| 883.26
#2012-01-05| 883.81
#2012-01-06| 876.47
#2012-01-09| 880.38
#2012-01-10| 896.71
#2012-01-11| 898.37
#2012-01-12| 901.14
#2012-01-13| 907.59
#2012-01-16| .
#2012-01-17| 922.91
#2012-01-18| 925.22
#2012-01-19| 936.88
#2012-01-20| 942.91
#2012-01-23| 943.94
#2012-01-24| 946.21
#2012-01-25| 948.85
#2012-01-26| 957.54
#2012-01-27| 963.48
#2012-01-30| 951.34
#2012-01-31| 966.59
#2012-02-01| 966.87
#2012-02-02| 985.11
#2012-02-03| 987.71
#2012-02-06| 985.94
#2012-02-07| 985.04
#2012-02-08|1000.27
#2012-02-09|1002.49
#2012-02-10| 988.76
#2012-02-13| 994.21
#2012-02-14| 991.54
#2012-02-15|1008.93
#2012-02-16| 997.30
#2012-02-17|1009.08
#2012-02-20| .
#2012-02-21|1012.45
#2012-02-22|1013.32
#2012-02-23|1005.13
#2012-02-24|1006.83
#2012-02-27| 992.38
#2012-02-28|1006.04
#2012-02-29|1019.84
#2012-03-01|1011.27
#2012-03-02|1016.35
#2012-03-05|1000.45
#2012-03-06| 985.44
#2012-03-07| 977.77
#2012-03-08| 990.17
#2012-03-09|1000.55
#2012-03-12| 994.79
#2012-03-13|1005.65
#2012-03-14|1009.95
#2012-03-15|1004.51
#2012-03-16|1001.28
#2012-03-19| 998.25
#2012-03-20| 991.61
#2012-03-21| 990.66
#2012-03-22| 986.78
#2012-03-23| 984.30
#2012-03-26| 974.20
#2012-03-27| 992.07
#2012-03-28| 987.23
#2012-03-29| 976.30
#2012-03-30| 985.07
#2012-04-02| 989.17
#2012-04-03|1000.69
#2012-04-04| 991.18
#2012-04-05| 987.55
#2012-04-06| .
#2012-04-09| 977.64
#2012-04-10| 973.07
#2012-04-11| 969.63
#2012-04-12| 975.56
#2012-04-13| 987.41
#2012-04-16| 980.73
#2012-04-17| 975.45
#2012-04-18| 982.14
#2012-04-19| 985.87
#2012-04-20| 979.27
#2012-04-23| 968.38
#2012-04-24| 968.30
#2012-04-25| 969.56
#2012-04-26| 974.17
#2012-04-27| 974.10
#2012-04-30| 985.32
#2012-05-01| 985.47
#2012-05-02| 993.74
#2012-05-03| 987.08
#2012-05-04| 980.16
#2012-05-07| 964.91
#2012-05-08| 962.00
#2012-05-09| 948.86
#2012-05-10| 946.83
#2012-05-11| 935.66
#2012-05-14| 926.77
#2012-05-15| 926.69
#2012-05-16| 896.85
#2012-05-17| 901.94
#2012-05-18| 884.14
#2012-05-21| 886.27
#2012-05-22| 894.33
#2012-05-23| 879.25
#2012-05-24| 880.04
#2012-05-25| 879.61
#2012-05-28| .
#2012-05-29| 899.57
#2012-05-30| 890.14
#2012-05-31| 889.64
#2012-06-01| 879.38
#2012-06-04| 860.20
#2012-06-05| 866.04
#2012-06-06| 877.80
#2012-06-07| 890.13
#2012-06-08| 880.91
#2012-06-11| 896.14
#2012-06-12| 892.46
#2012-06-13| 897.63
#2012-06-14| 889.94
#2012-06-15| 900.44
#2012-06-18| 909.06
#2012-06-19| 911.15
#2012-06-20| 916.94
#2012-06-21| 906.59
#2012-06-22| 892.22
#2012-06-25| 883.21
#2012-06-26| 883.82
#2012-06-27| 890.06
#2012-06-28| 887.38
#2012-06-29| 909.61
#2012-07-02| 912.47
#2012-07-03| 925.83
#2012-07-04| .
#2012-07-05| 926.03
#2012-07-06| 919.92
#2012-07-09| 904.95
#2012-07-10| 906.76
#2012-07-11| 904.58
#2012-07-12| 884.67
#2012-07-13| 892.37
#2012-07-16| 893.53
#2012-07-17| 900.70
#2012-07-18| 892.82
#2012-07-19| 905.27
#2012-07-20| 904.92
#2012-07-23| 883.26
#2012-07-24| 881.94
#2012-07-25| 876.49
#2012-07-26| 876.90
#2012-07-27| 896.83
#2012-07-30| 907.09
#2012-07-31| 922.57
#2012-08-01| 925.37
#2012-08-02| 918.64
#2012-08-03| 913.62
#2012-08-06| 928.45
#2012-08-07| 931.09
#2012-08-08| 932.88
#2012-08-09| 942.95
#2012-08-10| 941.16
#2012-08-13| 936.94
#2012-08-14| 944.72
#2012-08-15| 940.88
#2012-08-16| 937.94
#2012-08-17| 937.55
#2012-08-20| 935.79
#2012-08-21| 940.91
#2012-08-22| 935.59
#2012-08-23| 942.93
#2012-08-24| 932.47
#2012-08-27| 926.74
#2012-08-28| 923.30
#2012-08-29| 923.05
#2012-08-30| 915.37
#2012-08-31| 915.32
#2012-09-03| .
#2012-09-04| 917.55
#2012-09-05| 903.74
#2012-09-06| 905.84
#2012-09-07| 927.82
#2012-09-10| 928.75
#2012-09-11| 928.77
#2012-09-12| 940.02
#2012-09-13| 938.92
#2012-09-14| 970.75
#2012-09-17| 972.99
#2012-09-18| 967.81
#2012-09-19| 974.93
#2012-09-20| 961.88
#2012-09-21| 974.38
#2012-09-24| 971.75
#2012-09-25| 970.64
#2012-09-26| 963.11
#2012-09-27| 971.21
#2012-09-28| 981.59
#2012-10-01| 980.78
#2012-10-02| 983.37
#2012-10-03| 983.64
#2012-10-04| 984.87
#2012-10-05| 988.05
#2012-10-08| 977.02
#2012-10-09| 977.13
#2012-10-10| 969.95
#2012-10-11| 969.89
#2012-10-12| 971.69
#2012-10-15| 970.26
#2012-10-16| 975.07
#2012-10-17| 982.36
#2012-10-18| 987.21
#2012-10-19| 980.74
#2012-10-22| 981.96
#2012-10-23| 977.50
#2012-10-24| 973.29
#2012-10-25| 977.52
#2012-10-26| 965.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.37
#2012-11-01| 976.07
#2012-11-02| 984.47
#2012-11-05| 978.43
#2012-11-06| 982.69
#2012-11-07| 991.32
#2012-11-08| 978.05
#2012-11-09| 975.16
#2012-11-12| 973.94
#2012-11-13| 965.32
#2012-11-14| 971.04
#2012-11-15| 961.15
#2012-11-16| 956.78
#2012-11-19| 961.68
#2012-11-20| 964.86
#2012-11-21| 967.37
#2012-11-22| .
#2012-11-23| 982.20
#2012-11-26| 983.32
#2012-11-27| 988.58
#2012-11-28| 983.74
#2012-11-29| 995.23
#2012-11-30|1002.07
#2012-12-03|1000.42
#2012-12-04| 999.78
#2012-12-05|1010.53
#2012-12-06|1012.88
#2012-12-07|1014.50
#2012-12-10|1017.02
#2012-12-11|1020.39
#2012-12-12|1028.97
#2012-12-13|1033.16
#2012-12-14|1031.45
#2012-12-17|1025.92
#2012-12-18|1028.97
#2012-12-19|1034.21
#2012-12-20|1030.96
#2012-12-21|1020.58
#2012-12-24|1022.67
#2012-12-25|1025.22
#2012-12-26|1026.25
#2012-12-27|1029.56
#2012-12-28|1035.85
#2012-12-31|1037.13
#2013-01-01|1038.10
#2013-01-02|1059.48
#2013-01-03|1063.69
#2013-01-04|1058.75
#2013-01-07|1055.96
#2013-01-08|1049.57
#2013-01-09|1050.57
#2013-01-10|1055.44
#2013-01-11|1053.44
#2013-01-14|1062.36
#2013-01-15|1057.27
#2013-01-16|1050.88
#2013-01-17|1049.80
#2013-01-18|1062.30
#2013-01-21|1057.83
#2013-01-22|1060.14
#2013-01-23|1056.75
#2013-01-24|1049.23
#2013-01-25|1043.65
#2013-01-28|1036.69
#2013-01-29|1044.62
#2013-01-30|1049.90
#2013-01-31|1046.50
#2013-02-01|1045.47
#2013-02-04|1051.43
#2013-02-05|1041.40
#2013-02-06|1040.34
#2013-02-07|1036.90
#2013-02-08|1036.74
#2013-02-11|1036.08
#2013-02-12|1037.40
#2013-02-13|1045.31
#2013-02-14|1048.74
#2013-02-15|1050.44
#2013-02-18|1048.30
#2013-02-19|1046.51
#2013-02-20|1060.06
#2013-02-21|1044.79
#2013-02-22|1044.87
#2013-02-25|1044.79
#2013-02-26|1033.09
#2013-02-27|1036.74
#2013-02-28|1047.34
#2013-03-01|1046.48
#2013-03-04|1031.96
#2013-03-05|1039.29
#2013-03-06|1048.66
#2013-03-07|1044.38
#2013-03-08|1051.13
#2013-03-11|1047.33
#2013-03-12|1041.49
#2013-03-13|1035.04
#2013-03-14|1032.44
#2013-03-15|1025.94
#2013-03-18|1012.29
#2013-03-19|1011.94
#2013-03-20|1010.85
#2013-03-21|1007.20
#2013-03-22|1001.28
#2013-03-25|1015.06
#2013-03-26|1018.63
#2013-03-27|1024.61
#2013-03-28|1021.39
#2013-03-29|1024.65
#2013-04-01|1021.98
#2013-04-02|1021.40
#2013-04-03|1018.61
#2013-04-04|1010.62
#2013-04-05| 995.81
#2013-04-08| 989.59
#2013-04-09| 992.95
#2013-04-10|1000.85
#2013-04-11|1010.30
#2013-04-12|1001.79
#2013-04-15| 996.72
#2013-04-16|1002.73
#2013-04-17|1001.94
#2013-04-18| 998.00
#2013-04-19|1012.96
#2013-04-22|1018.49
#2013-04-23|1009.05
#2013-04-24|1019.16
#2013-04-25|1028.90
#2013-04-26|1027.45
#2013-04-29|1030.15
#2013-04-30|1041.63
#2013-05-01|1041.92
#2013-05-02|1040.66
#2013-05-03|1041.09
#2013-05-06|1049.77
#2013-05-07|1055.12
#2013-05-08|1064.88
#2013-05-09|1065.76
#2013-05-10|1057.12
#2013-05-13|1047.29
#2013-05-14|1051.56
#2013-05-15|1054.77
#2013-05-16|1056.57
#2013-05-17|1056.42
#2013-05-20|1062.62
#2013-05-21|1060.71
#2013-05-22|1059.38
#2013-05-23|1034.38
#2013-05-24|1035.95
#2013-05-27|1039.96
#2013-05-28|1043.69
#2013-05-29|1040.56
#2013-05-30|1036.22
#2013-05-31|1029.98
#2013-06-03|1021.34
#2013-06-04|1025.20
#2013-06-05|1019.20
#2013-06-06|1011.72
#2013-06-07|1002.04
#2013-06-10| 998.85
#2013-06-11| 979.60
#2013-06-12| 979.38
#2013-06-13| 957.79
#2013-06-14| 971.16
#2013-06-17| 974.73
#2013-06-18| 972.25
#2013-06-19| 968.17
#2013-06-20| 937.09
#2013-06-21| 927.60
#2013-06-24| 907.86
#2013-06-25| 904.78
#2013-06-26| 919.24
#2013-06-27| 938.05
#2013-06-28| 962.39
#2013-07-01| 963.20
#2013-07-02| 956.81
#2013-07-03| 934.40
#2013-07-04| 941.20
#2013-07-05| 946.59
#2013-07-08| 927.92
#2013-07-09| 936.43
#2013-07-10| 942.03
#2013-07-11| 972.21
#2013-07-12| 972.09
#2013-07-15| 974.94
#2013-07-16| 974.74
#2013-07-17| 977.05
#2013-07-18| 974.47
#2013-07-19| 968.52
#2013-07-22| 970.30
#2013-07-23| 987.80
#2013-07-24| 988.29
#2013-07-25| 982.78
#2013-07-26| 984.50
#2013-07-29| 974.49
#2013-07-30| 975.74
#2013-07-31| 967.96
#2013-08-01| 970.92
#2013-08-02| 969.74
#2013-08-05| 973.32
#2013-08-06| 963.39
#2013-08-07| 951.16
#2013-08-08| 954.88
#2013-08-09| 956.39
#2013-08-12| 964.90
#2013-08-13| 981.20
#2013-08-14| 981.96
#2013-08-15| 979.12
#2013-08-16| 973.81
#2013-08-19| 961.71
#2013-08-20| 943.75
#2013-08-21| 937.67
#2013-08-22| 932.26
#2013-08-23| 939.79
#2013-08-26| 943.88
#2013-08-27| 930.28
#2013-08-28| 920.80
#2013-08-29| 936.16
#2013-08-30| 948.14
#2013-09-02| 956.51
#2013-09-03| 956.35
#2013-09-04| 957.02
#2013-09-05| 965.34
#2013-09-06| 970.14
#2013-09-09| 985.35
#2013-09-10|1004.01
#2013-09-11|1006.09
#2013-09-12|1003.65
#2013-09-13| 998.27
#2013-09-16|1014.40
#2013-09-17|1012.13
#2013-09-18|1008.45
#2013-09-19|1027.61
#2013-09-20|1023.85
#2013-09-23|1023.92
#2013-09-24|1018.41
#2013-09-25|1015.36
#2013-09-26|1013.07
#2013-09-27|1013.23
#2013-09-30| 998.49
#2013-10-01|1004.11
#2013-10-02|1007.70
#2013-10-03|1021.06
#2013-10-04|1021.96
#2013-10-07|1018.24
#2013-10-08|1025.37
#2013-10-09|1024.69
#2013-10-10|1026.70
#2013-10-11|1038.07
#2013-10-14|1035.34
#2013-10-15|1042.91
#2013-10-16|1039.58
#2013-10-17|1043.59
#2013-10-18|1053.61
#2013-10-21|1053.14
#2013-10-22|1051.38
#2013-10-23|1044.02
#2013-10-24|1043.09
#2013-10-25|1036.21
#2013-10-28|1042.60
#2013-10-29|1046.44
#2013-10-30|1055.00
#2013-10-31|1049.43
#2013-11-01|1047.64
#2013-11-04|1041.33
#2013-11-05|1037.02
#2013-11-06|1035.35
#2013-11-07|1030.89
#2013-11-08|1020.68
#2013-11-11|1016.71
#2013-11-12|1016.09
#2013-11-13|1000.22
#2013-11-14|1009.27
#2013-11-15|1022.80
#2013-11-18|1042.07
#2013-11-19|1047.79
#2013-11-20|1039.39
#2013-11-21|1024.81
#2013-11-22|1027.62
#2013-11-25|1031.65
#2013-11-26|1031.86
#2013-11-27|1035.69
#2013-11-28|1040.25
#2013-11-29|1046.00
#2013-12-02|1049.74
#2013-12-03|1042.28
#2013-12-04|1035.71
#2013-12-05|1036.33
#2013-12-06|1035.38
#2013-12-09|1047.24
#2013-12-10|1045.85
#2013-12-11|1038.50
#2013-12-12|1027.51
#2013-12-13|1023.62
#2013-12-16|1019.56
#2013-12-17|1022.20
#2013-12-18|1025.06
#2013-12-19|1018.95
#2013-12-20|1016.64
#2013-12-23|1019.70
#2013-12-24|1022.78
#2013-12-25|1023.50
#2013-12-26|1022.57
#2013-12-27|1027.65
#2013-12-30|1030.24
#2013-12-31|1032.65
#2014-01-01|1032.70
#2014-01-02|1021.07
#2014-01-03|1007.02
#2014-01-06|1000.42
#2014-01-07| 998.08
#2014-01-08|1004.75
#2014-01-09| 998.83
#2014-01-10|1000.00
#2014-01-13|1011.03
#2014-01-14|1008.71
#2014-01-15|1010.46
#2014-01-16|1010.95
#2014-01-17|1009.42
#2014-01-20|1007.30
#2014-01-21|1009.57
#2014-01-22|1013.73
#2014-01-23|1004.54
#2014-01-24| 995.68
#2014-01-27| 972.45
#2014-01-28| 975.20
#2014-01-29| 986.88
#2014-01-30| 983.81
#2014-01-31| 984.67
#2014-02-03| 976.96
#2014-02-04| 961.88
#2014-02-05| 959.23
#2014-02-06| 965.67
#2014-02-07| 976.41
#2014-02-10| 976.23
#2014-02-11| 984.99
#2014-02-12| 995.47
#2014-02-13| 988.31
#2014-02-14| 996.71
#2014-02-17|1006.15
#2014-02-18|1003.78
#2014-02-19|1005.50
#2014-02-20| 995.18
#2014-02-21|1004.52
#2014-02-24| 998.44
#2014-02-25|1000.29
#2014-02-26|1006.70
#2014-02-27|1013.37
#2014-02-28|1016.17
#2014-03-03|1007.30
#2014-03-04|1006.74
#2014-03-05|1012.24
#2014-03-06|1022.12
#2014-03-07|1025.82
#2014-03-10|1013.90
#2014-03-11|1016.88
#2014-03-12|1003.85
#2014-03-13|1004.86
#2014-03-14| 998.09
#2014-03-17|1000.68
#2014-03-18|1004.79
#2014-03-19|1002.20
#2014-03-20| 986.81
#2014-03-21| 991.54
#2014-03-24|1002.98
#2014-03-25|1001.28
#2014-03-26|1011.82
#2014-03-27|1015.32
#2014-03-28|1025.40
#2014-03-31|1033.09
#2014-04-01|1041.52
#2014-04-02|1045.65
#2014-04-03|1043.81
#2014-04-04|1041.92
#2014-04-07|1043.74
#2014-04-08|1049.49
#2014-04-09|1059.49
#2014-04-10|1064.88
#2014-04-11|1057.56
#2014-04-14|1054.82
#2014-04-15|1049.32
#2014-04-16|1049.00
#2014-04-17|1052.89
#2014-04-18|1054.76
#2014-04-21|1054.93
#2014-04-22|1053.85
#2014-04-23|1050.52
#2014-04-24|1051.28
#2014-04-25|1039.24
#2014-04-28|1038.17
#2014-04-29|1042.19
#2014-04-30|1036.04
#2014-05-01|1036.03
#2014-05-02|1040.66
#2014-05-05|1038.99
#2014-05-06|1039.91
#2014-05-07|1033.75
#2014-05-08|1037.35
#2014-05-09|1039.93
#2014-05-12|1047.18
#2014-05-13|1055.29
#2014-05-14|1066.85
#2014-05-15|1070.09
#2014-05-16|1072.91
#2014-05-19|1078.27
#2014-05-20|1074.53
#2014-05-21|1074.14
#2014-05-22|1083.84
#2014-05-23|1086.22
#2014-05-26|1083.09
#2014-05-27|1078.76
#2014-05-28|1087.18
#2014-05-29|1083.14
#2014-05-30|1078.31
#2014-06-02|1081.81
#2014-06-03|1091.49
#2014-06-04|1087.40
#2014-06-05|1089.63
#2014-06-06|1091.71
#2014-06-09|1095.58
#2014-06-10|1105.09
#2014-06-11|1103.49
#2014-06-12|1100.25
#2014-06-13|1093.90
#2014-06-16|1092.66
#2014-06-17|1095.28
#2014-06-18|1089.58
#2014-06-19|1091.68
#2014-06-20|1086.13
#2014-06-23|1084.10
#2014-06-24|1090.38
#2014-06-25|1086.07
#2014-06-26|1095.03
#2014-06-27|1094.59
#2014-06-30|1103.02
#2014-07-01|1103.98
#2014-07-02|1115.67
#2014-07-03|1115.77
#2014-07-04|1116.87
#2014-07-07|1118.99
#2014-07-08|1117.12
#2014-07-09|1111.25
#2014-07-10|1114.23
#2014-07-11|1105.90
#2014-07-14|1108.27
#2014-07-15|1113.11
#2014-07-16|1112.54
#2014-07-17|1112.30
#2014-07-18|1110.53
#2014-07-21|1112.38
#2014-07-22|1121.91
#2014-07-23|1127.41
#2014-07-24|1129.48
#2014-07-25|1127.98
#2014-07-28|1130.27
#2014-07-29|1134.18
#2014-07-30|1140.41
#2014-07-31|1128.95
#2014-08-01|1116.19
#2014-08-04|1126.61
#2014-08-05|1122.28
#2014-08-06|1116.29
#2014-08-07|1112.09
#2014-08-08|1103.54
#2014-08-11|1115.88
#2014-08-12|1120.37
#2014-08-13|1128.25
#2014-08-14|1132.03
#2014-08-15|1133.97
#2014-08-18|1133.94
#2014-08-19|1141.18
#2014-08-20|1140.98
#2014-08-21|1137.13
#2014-08-22|1146.18
#2014-08-25|1143.85
#2014-08-26|1144.45
#2014-08-27|1149.37
#2014-08-28|1145.86
#2014-08-29|1143.63
#2014-09-01|1149.30
#2014-09-02|1141.88
#2014-09-03|1152.95
#2014-09-04|1154.13
#2014-09-05|1150.16
#2014-09-08|1153.90
#2014-09-09|1152.10
#2014-09-10|1139.56
#2014-09-11|1131.20
#2014-09-12|1130.12
#2014-09-15|1120.44
#2014-09-16|1112.09
#2014-09-17|1124.17
#2014-09-18|1119.58
#2014-09-19|1119.97
#2014-09-22|1111.24
#2014-09-23|1103.31
#2014-09-24|1105.66
#2014-09-25|1098.16
#2014-09-26|1095.17
#2014-09-29|1084.37
#2014-09-30|1078.88
#2014-10-01|1073.86
#2014-10-02|1068.80
#2014-10-03|1073.87
#2014-10-06|1073.42
#2014-10-07|1074.44
#2014-10-08|1063.68
#2014-10-09|1073.46
#2014-10-10|1060.99
#2014-10-13|1052.52
#2014-10-14|1053.80
#2014-10-15|1052.10
#2014-10-16|1041.93
#2014-10-17|1040.86
#2014-10-20|1056.27
#2014-10-21|1055.26
#2014-10-22|1067.66
#2014-10-23|1065.64
#2014-10-24|1062.86
#2014-10-27|1062.30
#2014-10-28|1070.46
#2014-10-29|1087.18
#2014-10-30|1084.49
#2014-10-31|1094.13
#2014-11-03|1090.08
#2014-11-04|1085.70
#2014-11-05|1078.92
#2014-11-06|1077.56
#2014-11-07|1072.21
#2014-11-10|1084.17
#2014-11-11|1082.40
#2014-11-12|1081.08
#2014-11-13|1082.46
#2014-11-14|1080.07
#2014-11-17|1075.30
#2014-11-18|1074.69
#2014-11-19|1072.01
#2014-11-20|1069.89
#2014-11-21|1074.20
#2014-11-24|1088.85
#2014-11-25|1086.29
#2014-11-26|1092.59
#2014-11-27|1097.38
#2014-11-28|1096.30
#2014-12-01|1078.91
#2014-12-02|1083.06
#2014-12-03|1081.82
#2014-12-04|1090.80
#2014-12-05|1091.09
#2014-12-08|1086.99
#2014-12-09|1074.93
#2014-12-10|1072.55
#2014-12-11|1061.04
#2014-12-12|1058.58
#2014-12-15|1051.05
#2014-12-16|1040.30
#2014-12-17|1034.08
#2014-12-18|1044.32
#2014-12-19|1056.18
#2014-12-22|1069.90
#2014-12-23|1063.24
#2014-12-24|1062.96
#2014-12-25|1061.38
#2014-12-26|1064.74
#2014-12-29|1071.49
#2014-12-30|1067.43
#2014-12-31|1072.96
#2015-01-01|1073.19
#2015-01-02|1078.99
#2015-01-05|1070.34
#2015-01-06|1053.53
#2015-01-07|1058.31
#2015-01-08|1074.10
#2015-01-09|1081.58
#2015-01-12|1082.16
#2015-01-13|1085.44
#2015-01-14|1081.87
#2015-01-15|1089.41
#2015-01-16|1085.49
#2015-01-19|1082.66
#2015-01-20|1089.25
#2015-01-21|1105.07
#2015-01-22|1108.61
#2015-01-23|1123.61
#2015-01-26|1123.30
#2015-01-27|1125.72
#2015-01-28|1124.29
#2015-01-29|1110.73
#2015-01-30|1103.47
#2015-02-02|1100.90
#2015-02-03|1107.29
#2015-02-04|1116.98
#2015-02-05|1113.45
#2015-02-06|1111.80
#2015-02-09|1101.87
#2015-02-10|1101.87
#2015-02-11|1101.66
#2015-02-12|1103.45
#2015-02-13|1116.51
#2015-02-16|1114.65
#2015-02-17|1114.95
#2015-02-18|1116.26
#2015-02-19|1116.90
#2015-02-20|1116.19
#2015-02-23|1113.02
#2015-02-24|1115.97
#2015-02-25|1125.01
#2015-02-26|1126.84
#2015-02-27|1124.88
#2015-03-02|1128.63
#2015-03-03|1127.26
#2015-03-04|1121.58
#2015-03-05|1116.53
#2015-03-06|1121.64
#2015-03-09|1106.29
#2015-03-10|1095.59
#2015-03-11|1090.55
#2015-03-12|1096.64
#2015-03-13|1095.08
#2015-03-16|1093.84
#2015-03-17|1104.02
#2015-03-18|1110.68
#2015-03-19|1121.49
#2015-03-20|1117.38
#2015-03-23|1122.30
#2015-03-24|1123.80
#2015-03-25|1121.74
#2015-03-26|1109.94
#2015-03-27|1106.95
#2015-03-30|1119.19
#2015-03-31|1124.73
#2015-04-01|1128.43
#2015-04-02|1138.39
#2015-04-03|1148.59
#2015-04-06|1147.32
#2015-04-07|1150.01
#2015-04-08|1168.40
#2015-04-09|1178.13
#2015-04-10|1186.92
#2015-04-13|1200.31
#2015-04-14|1192.78
#2015-04-15|1189.97
#2015-04-16|1205.01
#2015-04-17|1199.84
#2015-04-20|1185.83
#2015-04-21|1194.78
#2015-04-22|1203.52
#2015-04-23|1206.49
#2015-04-24|1209.38
#2015-04-27|1212.66
#2015-04-28|1212.14
#2015-04-29|1203.80
#2015-04-30|1192.76
#2015-05-01|1192.78
#2015-05-04|1197.24
#2015-05-05|1189.92
#2015-05-06|1177.93
#2015-05-07|1157.84
#2015-05-08|1167.55
#2015-05-11|1173.70
#2015-05-12|1162.34
#2015-05-13|1166.64
#2015-05-14|1169.47
#2015-05-15|1175.45
#2015-05-18|1177.65
#2015-05-19|1183.47
#2015-05-20|1180.39
#2015-05-21|1174.16
#2015-05-22|1187.26
#2015-05-25|1181.94
#2015-05-26|1184.10
#2015-05-27|1174.15
#2015-05-28|1163.20
#2015-05-29|1161.91
#2015-06-01|1161.17
#2015-06-02|1148.91
#2015-06-03|1145.97
#2015-06-04|1139.76
#2015-06-05|1135.85
#2015-06-08|1128.11
#2015-06-09|1116.46
#2015-06-10|1119.19
#2015-06-11|1119.51
#2015-06-12|1123.96
#2015-06-15|1112.66
#2015-06-16|1103.36
#2015-06-17|1110.69
#2015-06-18|1114.83
#2015-06-19|1113.91
#2015-06-22|1128.73
#2015-06-23|1136.73
#2015-06-24|1139.13
#2015-06-25|1133.72
#2015-06-26|1124.07
#2015-06-29|1099.59
#2015-06-30|1113.94
#2015-07-01|1119.24
#2015-07-02|1115.34
#2015-07-03|1109.68
#2015-07-06|1084.65
#2015-07-07|1074.33
#2015-07-08|1038.13
#2015-07-09|1054.38
#2015-07-10|1067.59
#2015-07-13|1079.48
#2015-07-14|1072.72
#2015-07-15|1071.51
#2015-07-16|1075.53
#2015-07-17|1079.78
#2015-07-20|1074.12
#2015-07-21|1077.08
#2015-07-22|1072.07
#2015-07-23|1065.52
#2015-07-24|1054.88
#2015-07-27|1032.09
#2015-07-28|1031.55
#2015-07-29|1037.33
#2015-07-30|1033.22
#2015-07-31|1037.77
#2015-08-03|1029.71
#2015-08-04|1032.15
#2015-08-05|1033.04
#2015-08-06|1025.34
#2015-08-07|1025.79
#2015-08-10|1026.31
#2015-08-11|1014.37
#2015-08-12| 991.99
#2015-08-13| 998.22
#2015-08-14| 999.65
#2015-08-17| 987.91
#2015-08-18| 979.88
#2015-08-19| 974.42
#2015-08-20| 960.07
#2015-08-21| 939.19
#2015-08-24| 889.27
#2015-08-25| 905.35
#2015-08-26| 906.41
#2015-08-27| 931.89
#2015-08-28| 941.16
#2015-08-31| 941.94
#2015-09-01| 925.45
#2015-09-02| 919.36
#2015-09-03| 921.29
#2015-09-04| 909.88
#2015-09-07| 898.09
#2015-09-08| 911.57
#2015-09-09| 942.40
#2015-09-10| 935.03
#2015-09-11| 933.82
#2015-09-14| 938.03
#2015-09-15| 934.54
#2015-09-16| 950.51
#2015-09-17| 958.41
#2015-09-18| 966.17
#2015-09-21| 953.96
#2015-09-22| 946.76
#2015-09-23| 927.17
#2015-09-24| 922.58
#2015-09-25| 922.25
#2015-09-28| 917.69
#2015-09-29| 908.85
#2015-09-30| 924.38
#2015-10-01| 929.12
#2015-10-02| 938.08
#2015-10-05| 955.69
#2015-10-06| 962.93
#2015-10-07| 990.04
#2015-10-08| 983.04
#2015-10-09| 995.59
#2015-10-12|1005.74
#2015-10-13| 995.18
#2015-10-14| 988.57
#2015-10-15|1006.58
#2015-10-16|1007.86
#2015-10-19|1011.31
#2015-10-20|1007.49
#2015-10-21|1004.35
#2015-10-22|1002.38
#2015-10-23|1014.34
#2015-10-26|1015.69
#2015-10-27|1010.75
#2015-10-28|1002.42
#2015-10-29| 989.05
#2015-10-30| 985.92
#2015-11-02| 984.17
#2015-11-03| 992.76
#2015-11-04|1008.83
#2015-11-05|1002.60
#2015-11-06| 995.20
#2015-11-09| 985.23
#2015-11-10| 970.23
#2015-11-11| 966.86
#2015-11-12| 973.10
#2015-11-13| 961.32
#2015-11-16| 951.97
#2015-11-17| 961.22
#2015-11-18| 954.51
#2015-11-19| 969.67
#2015-11-20| 977.22
#2015-11-23| 974.86
#2015-11-24| 972.39
#2015-11-25| 973.84
#2015-11-26| 975.63
#2015-11-27| 962.41
#2015-11-30| 956.52
#2015-12-01| 970.45
#2015-12-02| 970.45
#2015-12-03| 966.67
#2015-12-04| 957.21
#2015-12-07| 959.04
#2015-12-08| 945.50
#2015-12-09| 936.63
#2015-12-10| 934.91
#2015-12-11| 922.42
#2015-12-14| 916.56
#2015-12-15| 922.08
#2015-12-16| 935.71
#2015-12-17| 948.83
#2015-12-18| 939.41
#2015-12-21| 943.76
#2015-12-22| 944.56
#2015-12-23| 953.97
#2015-12-24| 956.36
#2015-12-25| 957.15
#2015-12-28| 955.76
#2015-12-29| 954.07
#2015-12-30| 949.87
#2015-12-31| 954.91
#2016-01-01| 955.60
#2016-01-04| 926.36
#2016-01-05| 923.63
#2016-01-06| 915.51
#2016-01-07| 889.42
#2016-01-08| 895.89
#2016-01-11| 876.03
#2016-01-12| 873.25
#2016-01-13| 881.10
#2016-01-14| 871.75
#2016-01-15| 859.97
#2016-01-18| 852.43
#2016-01-19| 865.70
#2016-01-20| 842.10
#2016-01-21| 832.26
#2016-01-22| 856.36
#2016-01-25| 866.99
#2016-01-26| 854.57
#2016-01-27| 859.69
#2016-01-28| 864.61
#2016-01-29| 889.18
#2016-02-01| 890.49
#2016-02-02| 880.16
#2016-02-03| 865.10
#2016-02-04| 877.35
#2016-02-05| 885.87
#2016-02-08| 883.10
#2016-02-09| 878.69
#2016-02-10| 877.67
#2016-02-11| 856.60
#2016-02-12| 850.42
#2016-02-15| 870.47
#2016-02-16| 875.07
#2016-02-17| 871.31
#2016-02-18| 887.42
#2016-02-19| 885.31
#2016-02-22| 889.31
#2016-02-23| 884.96
#2016-02-24| 876.63
#2016-02-25| 871.79
#2016-02-26| 882.13
#2016-02-29| 877.09
#2016-03-01| 893.97
#2016-03-02| 913.89
#2016-03-03| 922.38
#2016-03-04| 930.55
#2016-03-07| 935.18
#2016-03-08| 929.54
#2016-03-09| 927.36
#2016-03-10| 927.48
#2016-03-11| 936.86
#2016-03-14| 945.14
#2016-03-15| 931.97
#2016-03-16| 932.33
#2016-03-17| 948.02
#2016-03-18| 960.76
#2016-03-21| 965.52
#2016-03-22| 964.28
#2016-03-23| 963.17
#2016-03-24| 954.46
#2016-03-25| 952.09
#2016-03-28| 948.61
#2016-03-29| 947.34
#2016-03-30| 967.11
#2016-03-31| 971.09
#2016-04-01| 961.50
#2016-04-04| 962.84
#2016-04-05| 951.19
#2016-04-06| 946.13
#2016-04-07| 946.86
#2016-04-08| 950.05
#2016-04-11| 956.26
#2016-04-12| 959.71
#2016-04-13| 978.26
#2016-04-14| 978.54
#2016-04-15| 979.99
#2016-04-18| 977.45
#2016-04-19| 982.48
#2016-04-20| 974.96
#2016-04-21| 981.84
#2016-04-22| 975.36
#2016-04-25| 969.05
#2016-04-26| 971.23
#2016-04-27| 970.06
#2016-04-28| 964.34
#2016-04-29| 957.20
#2016-05-02| 955.98
#2016-05-03| 943.86
#2016-05-04| 935.44
#2016-05-05| 931.29
#2016-05-06| 924.94
#2016-05-09| 926.02
#2016-05-10| 927.69
#2016-05-11| 926.74
#2016-05-12| 926.25
#2016-05-13| 916.90
#2016-05-16| 920.50
#2016-05-17| 928.76
#2016-05-18| 922.30
#2016-05-19| 910.24
#2016-05-20| 912.04
#2016-05-23| 919.31
#2016-05-24| 915.30
#2016-05-25| 933.69
#2016-05-26| 937.77
#2016-05-27| 948.83
#2016-05-30| 951.27
#2016-05-31| 953.31
#2016-06-01| 955.07
#2016-06-02| 956.59
#2016-06-03| 960.26
#2016-06-06| 968.52
#2016-06-07| 982.45
#2016-06-08| 984.42
#2016-06-09| 980.67
#2016-06-10| 971.47
#2016-06-13| 952.67
#2016-06-14| 951.37
#2016-06-15| 957.43
#2016-06-16| 943.88
#2016-06-17| 950.30
#2016-06-20| 959.29
#2016-06-21| 965.01
#2016-06-22| 968.66
#2016-06-23| 970.61
#2016-06-24| 945.07
#2016-06-27| 943.74
#2016-06-28| 947.85
#2016-06-29| 959.60
#2016-06-30| 972.80
#2016-07-01| 977.61
#2016-07-04| 985.12
#2016-07-05| 975.51
#2016-07-06| 965.49
#2016-07-07| 972.28
#2016-07-08| 969.80
#2016-07-11| 988.62
#2016-07-12| 998.21
#2016-07-13|1001.86
#2016-07-14|1007.93
#2016-07-15|1012.39
#2016-07-18|1013.07
#2016-07-19|1011.74
#2016-07-20|1015.36
#2016-07-21|1015.92
#2016-07-22|1014.49
#2016-07-25|1016.44
#2016-07-26|1016.70
#2016-07-27|1022.45
#2016-07-28|1025.75
#2016-07-29|1016.01
#2016-08-01|1029.65
#2016-08-02|1026.38
#2016-08-03|1013.25
#2016-08-04|1016.66
#2016-08-05|1031.36
#2016-08-08|1042.60
#2016-08-09|1043.40
#2016-08-10|1045.37
#2016-08-11|1045.88
#2016-08-12|1050.43
#2016-08-15|1055.55
#2016-08-16|1056.83
#2016-08-17|1051.54
#2016-08-18|1060.09
#2016-08-19|1052.54
#2016-08-22|1048.83
#2016-08-23|1049.17
#2016-08-24|1045.97
#2016-08-25|1047.75
#2016-08-26|1049.94
#2016-08-29|1046.83
#2016-08-30|1054.45
#2016-08-31|1051.10
#2016-09-01|1048.12
#2016-09-02|1051.34
#2016-09-05|1063.37
#2016-09-06|1076.92
#2016-09-07|1078.69
#2016-09-08|1080.26
#2016-09-09|1071.26
#2016-09-12|1042.39
#2016-09-13|1042.22
#2016-09-14|1040.95
#2016-09-15|1043.87
#2016-09-16|1044.21
#2016-09-19|1058.95
#2016-09-20|1058.00
#2016-09-21|1063.49
#2016-09-22|1073.70
#2016-09-23|1072.91
#2016-09-26|1058.33
#2016-09-27|1063.29
#2016-09-28|1063.52
#2016-09-29|1062.47
#2016-09-30|1052.33
#2016-10-03|1065.78
#2016-10-04|1071.79
#2016-10-05|1070.72
#2016-10-06|1071.83
#2016-10-07|1067.28
#2016-10-10|1065.18
#2016-10-11|1058.84
#2016-10-12|1053.92
#2016-10-13|1039.99
#2016-10-14|1047.10
#2016-10-17|1040.30
#2016-10-18|1056.95
#2016-10-19|1059.54
#2016-10-20|1061.55
#2016-10-21|1059.31
#2016-10-24|1064.04
#2016-10-25|1064.90
#2016-10-26|1055.80
#2016-10-27|1048.51
#2016-10-28|1046.36
#2016-10-31|1046.19
#2016-11-01|1049.98
#2016-11-02|1035.58
#2016-11-03|1029.45
#2016-11-04|1026.46
#2016-11-07|1035.39
#2016-11-08|1043.24
#2016-11-09|1022.34
#2016-11-10|1035.25
#2016-11-11|1005.92
#2016-11-14| 994.50
#2016-11-15| 986.94
#2016-11-16| 990.44
#2016-11-17| 989.27
#2016-11-18| 987.61
#2016-11-21| 984.54
#2016-11-22| 994.53
#2016-11-23| 996.32
#2016-11-24| 989.79
#2016-11-25| 998.39
#2016-11-28|1003.06
#2016-11-29|1000.48
#2016-11-30|1004.40
#2016-12-01|1007.93
#2016-12-02| 999.03
#2016-12-05| 995.89
#2016-12-06|1002.74
#2016-12-07|1004.73
#2016-12-08|1019.23
#2016-12-09|1016.20
#2016-12-12|1004.41
#2016-12-13|1007.73
#2016-12-14|1005.44
#2016-12-15| 993.60
#2016-12-16| 991.25
#2016-12-19| 982.90
#2016-12-20| 977.43
#2016-12-21| 977.47
#2016-12-22| 967.21
#2016-12-23| 965.34
#2016-12-26| 964.41
#2016-12-27| 967.25
#2016-12-28| 976.65
#2016-12-29| 982.09
#2016-12-30| 992.49
#2017-01-02| 992.84
#2017-01-03| 993.15
#2017-01-04| 996.71
#2017-01-05|1011.58
#2017-01-06|1012.23
#2017-01-09|1009.41
#2017-01-10|1017.60
#2017-01-11|1022.04
#2017-01-12|1025.62
#2017-01-13|1026.13
#2017-01-16|1018.65
#2017-01-17|1022.35
#2017-01-18|1027.15
#2017-01-19|1025.78
#2017-01-20|1020.67
#2017-01-23|1027.30
#2017-01-24|1032.86
#2017-01-25|1037.62
#2017-01-26|1043.85
#2017-01-27|1042.85
#2017-01-30|1043.49
#2017-01-31|1039.52
#2017-02-01|1045.64
#2017-02-02|1045.97
#2017-02-03|1048.03
#2017-02-06|1059.55
#2017-02-07|1056.82
#2017-02-08|1059.99
#2017-02-09|1066.44
#2017-02-10|1069.22
#2017-02-13|1075.21
#2017-02-14|1073.63
#2017-02-15|1078.83
#2017-02-16|1082.77
#2017-02-17|1079.87
#2017-02-20|1084.49
#2017-02-21|1083.41
#2017-02-22|1090.92
#2017-02-23|1090.85
#2017-02-24|1086.22
#2017-02-27|1082.81
#2017-02-28|1081.14
#2017-03-01|1079.70
#2017-03-02|1078.52
#2017-03-03|1072.29
#2017-03-06|1078.03
#2017-03-07|1082.09
#2017-03-08|1083.35
#2017-03-09|1073.77
#2017-03-10|1073.13
#2017-03-13|1084.15
#2017-03-14|1093.87
#2017-03-15|1095.19
#2017-03-16|1115.04
#2017-03-17|1118.79
#2017-03-20|1122.56
#2017-03-21|1127.68
#2017-03-22|1115.70
#2017-03-23|1117.78
#2017-03-24|1118.83
#2017-03-27|1115.66
#2017-03-28|1122.13
#2017-03-29|1123.32
#2017-03-30|1120.53
#2017-03-31|1116.46
#2017-04-03|1122.54
#2017-04-04|1123.51
#2017-04-05|1133.29
#2017-04-06|1129.17
#2017-04-07|1127.72
#2017-04-10|1124.64
#2017-04-11|1122.78
#2017-04-12|1126.72
#2017-04-13|1128.16
#2017-04-14|1126.18
#2017-04-17|1124.19
#2017-04-18|1116.24
#2017-04-19|1112.58
#2017-04-20|1118.52
#2017-04-21|1122.27
#2017-04-24|1127.18
#2017-04-25|1142.59
#2017-04-26|1146.16
#2017-04-27|1142.91
#2017-04-28|1140.67
#2017-05-01|1140.55
#2017-05-02|1145.84
#2017-05-03|1146.53
#2017-05-04|1143.54
#2017-05-05|1133.96
#2017-05-08|1140.40
#2017-05-09|1143.14
#2017-05-10|1147.99
#2017-05-11|1153.31
#2017-05-12|1153.00
#2017-05-15|1161.23
#2017-05-16|1162.99
#2017-05-17|1161.27
#2017-05-18|1149.84
#2017-05-19|1153.83
#2017-05-22|1162.51
#2017-05-23|1157.82
#2017-05-24|1157.11
#2017-05-25|1171.32
#2017-05-26|1175.72
#2017-05-29|1175.52
#2017-05-30|1175.75
#2017-05-31|1172.59
#2017-06-01|1176.66
#2017-06-02|1181.89
#2017-06-05|1186.84
#2017-06-06|1184.83
#2017-06-07|1187.40
#2017-06-08|1188.60
#2017-06-09|1187.91
#2017-06-12|1176.24
#2017-06-13|1179.12
#2017-06-14|1182.16
#2017-06-15|1173.64
#2017-06-16|1174.53
#2017-06-19|1185.43
#2017-06-20|1186.51
#2017-06-21|1183.16
#2017-06-22|1184.18
#2017-06-23|1182.88
#2017-06-26|1192.07
#2017-06-27|1190.02
#2017-06-28|1181.35
#2017-06-29|1186.26
#2017-06-30|1182.48
#2017-07-03|1188.54
#2017-07-04|1177.84
#2017-07-05|1183.26
#2017-07-06|1181.82
#2017-07-07|1177.00
#2017-07-10|1180.13
#2017-07-11|1191.87
#2017-07-12|1198.45
#2017-07-13|1210.11
#2017-07-14|1210.43
#2017-07-17|1214.45
#2017-07-18|1214.14
#2017-07-19|1223.78
#2017-07-20|1221.13
#2017-07-21|1219.81
#2017-07-24|1226.62
#2017-07-25|1225.24
#2017-07-26|1226.39
#2017-07-27|1236.30
#2017-07-28|1229.39
#2017-07-31|1237.08
#2017-08-01|1239.78
#2017-08-02|1244.61
#2017-08-03|1237.66
#2017-08-04|1242.20
#2017-08-07|1247.75
#2017-08-08|1251.80
#2017-08-09|1242.85
#2017-08-10|1228.45
#2017-08-11|1210.98
#2017-08-14|1222.09
#2017-08-15|1222.80
#2017-08-16|1229.38
#2017-08-17|1232.65
#2017-08-18|1224.39
#2017-08-21|1223.77
#2017-08-22|1230.73
#2017-08-23|1234.41
#2017-08-24|1242.49
#2017-08-25|1248.72
#2017-08-28|1251.68
#2017-08-29|1246.32
#2017-08-30|1257.24
#2017-08-31|1256.91
#2017-09-01|1258.37
#2017-09-04|1251.54
#2017-09-05|1255.35
#2017-09-06|1251.67
#2017-09-07|1255.19
#2017-09-08|1260.97
#2017-09-11|1267.18
#2017-09-12|1272.71
#2017-09-13|1269.32
#2017-09-14|1269.67
#2017-09-15|1272.27
#2017-09-18|1284.63
#2017-09-19|1280.55
#2017-09-20|1281.98
#2017-09-21|1279.05
#2017-09-22|1264.64
#2017-09-25|1245.07
#2017-09-26|1240.59
#2017-09-27|1239.31
#2017-09-28|1230.96
#2017-09-29|1239.87
#2017-10-02|1243.05
#2017-10-03|1259.89
#2017-10-04|1268.46
#2017-10-05|1268.78
#2017-10-06|1274.86
#2017-10-09|1271.34
#2017-10-10|1276.70
#2017-10-11|1279.46
#2017-10-12|1288.39
#2017-10-13|1292.10
#2017-10-16|1301.72
#2017-10-17|1297.96
#2017-10-18|1295.62
#2017-10-19|1281.78
#2017-10-20|1288.92
#2017-10-23|1289.41
#2017-10-24|1286.12
#2017-10-25|1293.97
#2017-10-26|1291.39
#2017-10-27|1292.63
#2017-10-30|1298.38
#2017-10-31|1299.55
#2017-11-01|1310.18
#2017-11-02|1308.74
#2017-11-03|1311.35
#2017-11-06|1313.37
#2017-11-07|1318.84
#2017-11-08|1314.06
#2017-11-09|1318.83
#2017-11-10|1314.61
#2017-11-13|1308.72
#2017-11-14|1306.98
#2017-11-15|1294.94
#2017-11-16|1303.45
#2017-11-17|1316.24
#2017-11-20|1318.85
#2017-11-21|1335.11
#2017-11-22|1340.68
#2017-11-23|1335.10
#2017-11-24|1338.11
#2017-11-27|1330.39
#2017-11-28|1331.54
#2017-11-29|1328.84
#2017-11-30|1306.42
#2017-12-01|1300.08
#2017-12-04|1305.34
#2017-12-05|1298.08
#2017-12-06|1275.93
#2017-12-07|1282.65
#2017-12-08|1298.87
#2017-12-11|1310.39
#2017-12-12|1300.27
#2017-12-13|1304.70
#2017-12-14|1313.37
#2017-12-15|1306.85
#2017-12-18|1310.92
#2017-12-19|1318.54
#2017-12-20|1317.26
#2017-12-21|1322.04
#2017-12-22|1331.90
#2017-12-25|1331.87
#2017-12-26|1330.51
#2017-12-27|1330.70
#2017-12-28|1339.81
#2017-12-29|1347.98
#2018-01-01|1345.36
#2018-01-02|1363.54
#2018-01-03|1371.81
#2018-01-04|1383.51
#2018-01-05|1390.36
#2018-01-08|1398.44
#2018-01-09|1398.53
#2018-01-10|1396.12
#2018-01-11|1393.13
#2018-01-12|1404.89
#2018-01-15|1405.78
#2018-01-16|1412.85
#2018-01-17|1419.59
#2018-01-18|1424.73
#2018-01-19|1438.35
#2018-01-22|1449.17
#2018-01-23|1468.90
#2018-01-24|1466.34
#2018-01-25|1459.77
#2018-01-26|1472.38
#2018-01-29|1472.47
#2018-01-30|1450.97
#2018-01-31|1455.48
#2018-02-01|1450.11
#2018-02-02|1439.81
#2018-02-05|1421.05
#2018-02-06|1362.53
#2018-02-07|1363.27
#2018-02-08|1365.67
#2018-02-09|1336.61
#2018-02-12|1344.49
#2018-02-13|1355.09
#2018-02-14|1367.60
#2018-02-15|1383.72
#2018-02-16|1379.64
#2018-02-19|1378.11
#2018-02-20|1371.17
#2018-02-21|1392.00
#2018-02-22|1377.11
#2018-02-23|1394.63
#2018-02-26|1403.17
#2018-02-27|1394.19
#2018-02-28|1378.90
#2018-03-01|1380.95
#2018-03-02|1367.65
#2018-03-05|1351.87
#2018-03-06|1366.02
#2018-03-07|1355.52
#2018-03-08|1367.24
#2018-03-09|1373.93
#2018-03-12|1399.21
#2018-03-13|1404.83
#2018-03-14|1400.41
#2018-03-15|1399.29
#2018-03-16|1394.63
#2018-03-19|1387.47
#2018-03-20|1388.71
#2018-03-21|1385.87
#2018-03-22|1375.20
#2018-03-23|1348.24
#2018-03-26|1359.02
#2018-03-27|1372.34
#2018-03-28|1345.68
#2018-03-29|1344.35
#2018-03-30|1347.15
#2018-04-02|1352.19
#2018-04-03|1354.58
#2018-04-04|1333.77
#2018-04-05|1342.40
#2018-04-06|1349.41
#2018-04-09|1359.68
#2018-04-10|1374.55
#2018-04-11|1376.30
#2018-04-12|1372.45
#2018-04-13|1369.44
#2018-04-16|1360.30
#2018-04-17|1347.99
#2018-04-18|1352.13
#2018-04-19|1367.14
#2018-04-20|1349.80
#2018-04-23|1338.08
#2018-04-24|1343.19
#2018-04-25|1328.26
#2018-04-26|1321.11
#2018-04-27|1332.81
#2018-04-30|1347.33
#2018-05-01|1347.30
#2018-05-02|1340.77
#2018-05-03|1326.19
#2018-05-04|1318.17
#2018-05-07|1322.93
#2018-05-08|1333.05
#2018-05-09|1334.39
#2018-05-10|1338.79
#2018-05-11|1352.00
#2018-05-14|1359.93
#2018-05-15|1346.44
#2018-05-16|1344.94
#2018-05-17|1340.33
#2018-05-18|1336.55
#2018-05-21|1335.69
#2018-05-22|1337.48
#2018-05-23|1322.14
#2018-05-24|1327.67
#2018-05-25|1332.58
#2018-05-28|1341.62
#2018-05-29|1330.23
#2018-05-30|1314.54
#2018-05-31|1328.59
#2018-06-01|1335.09
#2018-06-04|1348.74
#2018-06-05|1352.10
#2018-06-06|1363.18
#2018-06-07|1371.70
#2018-06-08|1351.03
#2018-06-11|1354.28
#2018-06-12|1356.95
#2018-06-13|1350.03
#2018-06-14|1337.11
#2018-06-15|1332.82
#2018-06-18|1328.89
#2018-06-19|1297.39
#2018-06-20|1304.28
#2018-06-21|1291.91
#2018-06-22|1295.86
#2018-06-25|1277.55
#2018-06-26|1270.49
#2018-06-27|1251.02
#2018-06-28|1241.21
#2018-06-29|1269.39
#2018-07-02|1264.92
#2018-07-03|1257.32
#2018-07-04|1252.98
#2018-07-05|1244.81
#2018-07-06|1247.98
#2018-07-09|1266.08
#2018-07-10|1269.04
#2018-07-11|1258.05
#2018-07-12|1267.00
#2018-07-13|1272.14
#2018-07-16|1264.88
#2018-07-17|1261.36
#2018-07-18|1262.16
#2018-07-19|1255.12
#2018-07-20|1266.91
#2018-07-23|1272.03
#2018-07-24|1284.19
#2018-07-25|1291.19
#2018-07-26|1291.45
#2018-07-27|1296.85
#2018-07-30|1295.23
#2018-07-31|1292.34
#2018-08-01|1294.55
#2018-08-02|1272.74
#2018-08-03|1276.20
#2018-08-06|1277.93
#2018-08-07|1286.24
#2018-08-08|1295.32
#2018-08-09|1301.88
#2018-08-10|1294.20
#2018-08-13|1267.75
#2018-08-14|1262.67
#2018-08-15|1246.77
#2018-08-16|1237.91
#2018-08-17|1246.22
#2018-08-20|1262.46
#2018-08-21|1273.11
#2018-08-22|1279.07
#2018-08-23|1280.87
#2018-08-24|1276.15
#2018-08-27|1294.64
#2018-08-28|1302.11
#2018-08-29|1301.89
#2018-08-30|1295.34
#2018-08-31|1285.02
#2018-09-03|1274.01
#2018-09-04|1272.63
#2018-09-05|1253.45
#2018-09-06|1246.99
#2018-09-07|1251.36
#2018-09-10|1233.75
#2018-09-11|1221.21
#2018-09-12|1220.00
#2018-09-13|1235.81
#2018-09-14|1252.48
#2018-09-17|1234.84
#2018-09-18|1232.22
#2018-09-19|1243.30
#2018-09-20|1245.94
#2018-09-21|1263.68
#2018-09-24|1244.38
#2018-09-25|1246.59
#2018-09-26|1250.35
#2018-09-27|1248.61
#2018-09-28|1247.98
#2018-10-01|1249.39
#2018-10-02|1230.83
#2018-10-03|1225.09
#2018-10-04|1198.40
#2018-10-05|1181.67
#2018-10-08|1167.74
#2018-10-09|1164.40
#2018-10-10|1168.80
#2018-10-11|1122.48
#2018-10-12|1155.63
#2018-10-15|1143.18
#2018-10-16|1152.17
#2018-10-17|1150.27
#2018-10-18|1145.46
#2018-10-19|1144.54
#2018-10-22|1156.03
#2018-10-23|1131.78
#2018-10-24|1130.27
#2018-10-25|1117.62
#2018-10-26|1106.12
#2018-10-29|1110.03
#2018-10-30|1106.67
#2018-10-31|1133.83
#2018-11-01|1146.58
#2018-11-02|1183.88
#2018-11-05|1169.13
#2018-11-06|1170.24
#2018-11-07|1175.73
#2018-11-08|1179.50
#2018-11-09|1161.97
#2018-11-12|1151.99
#2018-11-13|1157.49
#2018-11-14|1156.67
#2018-11-15|1171.58
#2018-11-16|1175.57
#2018-11-19|1182.25
#2018-11-20|1166.81
#2018-11-21|1168.56
#2018-11-22|1168.09
#2018-11-23|1164.92
#2018-11-26|1178.71
#2018-11-27|1179.96
#2018-11-28|1191.88
#2018-11-29|1198.75
#2018-11-30|1201.30
#2018-12-03|1221.55
#2018-12-04|1223.16
#2018-12-05|1205.87
#2018-12-06|1176.07
#2018-12-07|1178.15
#2018-12-10|1159.52
#2018-12-11|1161.51
#2018-12-12|1177.74
#2018-12-13|1189.13
#2018-12-14|1176.06
#2018-12-17|1177.25
#2018-12-18|1171.36
#2018-12-19|1179.89
#2018-12-20|1174.21
#2018-12-21|1170.19
#2018-12-24|1162.55
#2018-12-25|1158.17
#2018-12-26|1158.19
#2018-12-27|1161.02
#2018-12-28|1170.72
#2018-12-31|1178.82
#2019-01-01|1179.76
#2019-01-02|1157.44
#2019-01-03|1150.71
#2019-01-04|1159.31
#2019-01-07|1174.30
#2019-01-08|1169.88
#2019-01-09|1186.04
#2019-01-10|1189.99
#2019-01-11|1193.54
#2019-01-14|1180.71
#2019-01-15|1197.09
#2019-01-16|1197.12
#2019-01-17|1197.95
#2019-01-18|1205.67
#2019-01-21|1210.41
#2019-01-22|1204.63
#2019-01-23|1201.07
#2019-01-24|1206.51
#2019-01-25|1217.50
#2019-01-28|1215.05
#2019-01-29|1211.96
#2019-01-30|1214.35
#2019-01-31|1227.66
#2019-02-01|1232.34
#2019-02-04|1229.02
#2019-02-05|1230.00
#2019-02-06|1234.35
#2019-02-07|1235.93
#2019-02-08|1229.28
#2019-02-11|1232.16
#2019-02-12|1234.08
#2019-02-13|1237.59
#2019-02-14|1232.29
#2019-02-15|1217.15
#2019-02-18|1226.03
#2019-02-19|1222.12
#2019-02-20|1238.44
#2019-02-21|1245.17
#2019-02-22|1251.27
#2019-02-25|1263.28
#2019-02-26|1258.89
#2019-02-27|1252.50
#2019-02-28|1245.45
#2019-03-01|1253.59
#2019-03-04|1256.58
#2019-03-05|1264.13
#2019-03-06|1268.37
#2019-03-07|1262.76
#2019-03-08|1243.07
#2019-03-11|1253.76
#2019-03-12|1269.36
#2019-03-13|1270.70
#2019-03-14|1269.25
#2019-03-15|1278.26
#2019-03-18|1295.54
#2019-03-19|1296.39
#2019-03-20|1294.83
#2019-03-21|1292.93
#2019-03-22|1293.37
#2019-03-25|1270.66
#2019-03-26|1277.86
#2019-03-27|1278.92
#2019-03-28|1280.85
#2019-03-29|1292.13
#2019-04-01|1300.78
#2019-04-02|1305.65
#2019-04-03|1314.60
#2019-04-04|1309.00
#2019-04-05|1310.52
#2019-04-08|1314.35
#2019-04-09|1324.32
#2019-04-10|1324.40
#2019-04-11|1316.59
#2019-04-12|1319.13
#2019-04-15|1319.84
#2019-04-16|1328.39
#2019-04-17|1332.29
#2019-04-18|1329.65
#2019-04-19|1329.47
#2019-04-22|1322.42
#2019-04-23|1322.09
#2019-04-24|1324.31
#2019-04-25|1309.44
#2019-04-26|1312.18
#2019-04-29|1317.72
#2019-04-30|1317.26
#2019-05-01|1317.28
#2019-05-02|1318.65
#2019-05-03|1321.27
#2019-05-06|1293.52
#2019-05-07|1296.15
#2019-05-08|1282.89
#2019-05-09|1260.47
#2019-05-10|1267.06
#2019-05-13|1253.62
#2019-05-14|1241.65
#2019-05-15|1242.99
#2019-05-16|1240.27
#2019-05-17|1230.76
#2019-05-20|1237.64
#2019-05-21|1234.53
#2019-05-22|1235.56
#2019-05-23|1216.72
#2019-05-24|1227.70
#2019-05-27|1229.89
#2019-05-28|1231.80
#2019-05-29|1226.21
#2019-05-30|1232.41
#2019-05-31|1239.27
#2019-06-03|1251.48
#2019-06-04|1242.38
#2019-06-05|1246.50
#2019-06-06|1239.97
#2019-06-07|1239.42
#2019-06-10|1257.16
#2019-06-11|1266.21
#2019-06-12|1259.11
#2019-06-13|1254.73
#2019-06-14|1244.96
#2019-06-17|1237.05
#2019-06-18|1245.07
#2019-06-19|1268.01
#2019-06-20|1285.52
#2019-06-21|1283.07
#2019-06-24|1283.21
#2019-06-25|1276.75
#2019-06-26|1277.28
#2019-06-27|1289.64
#2019-06-28|1287.73
#2019-07-01|1298.07
#2019-07-02|1305.17
#2019-07-03|1299.09
#2019-07-04|1301.52
#2019-07-05|1296.75
#2019-07-08|1276.89
#2019-07-09|1272.42
#2019-07-10|1278.38
#2019-07-11|1287.16
#2019-07-12|1281.15
#2019-07-15|1289.84
#2019-07-16|1293.11
#2019-07-17|1289.85
#2019-07-18|1282.14
#2019-07-19|1287.54
#2019-07-22|1279.53
#2019-07-23|1278.92
#2019-07-24|1278.76
#2019-07-25|1283.82
#2019-07-26|1277.33
#2019-07-29|1272.85
#2019-07-30|1269.74
#2019-07-31|1263.93
#2019-08-01|1253.30
#2019-08-02|1229.57
#2019-08-05|1196.77
#2019-08-06|1194.00
#2019-08-07|1192.37
#2019-08-08|1206.45
#2019-08-09|1205.28
#2019-08-12|1204.06
#2019-08-13|1180.59
#2019-08-14|1190.79
#2019-08-15|1186.77
#2019-08-16|1193.10
#2019-08-19|1205.35
#2019-08-20|1203.50
#2019-08-21|1202.84
#2019-08-22|1194.98
#2019-08-23|1202.63
#2019-08-26|1192.30
#2019-08-27|1196.63
#2019-08-28|1193.28
#2019-08-29|1193.57
#2019-08-30|1209.29
#2019-09-02|1210.00
#2019-09-03|1191.11
#2019-09-04|1209.75
#2019-09-05|1220.30
#2019-09-06|1227.34
#2019-09-09|1230.02
#2019-09-10|1226.93
#2019-09-11|1237.60
#2019-09-12|1243.19
#2019-09-13|1251.19
#2019-09-16|1244.78
#2019-09-17|1230.88
#2019-09-18|1235.84
#2019-09-19|1225.02
#2019-09-20|1243.75
#2019-09-23|1245.94
#2019-09-24|1244.31
#2019-09-25|1233.28
#2019-09-26|1241.01
#2019-09-27|1237.90
#2019-09-30|1235.46
#2019-10-01|1233.74
#2019-10-02|1228.80
#2019-10-03|1227.26
#2019-10-04|1224.25
#2019-10-07|1223.24
#2019-10-08|1230.05
#2019-10-09|1228.25
#2019-10-10|1228.83
#2019-10-11|1241.41
#2019-10-14|1252.53
#2019-10-15|1253.91
#2019-10-16|1259.33
#2019-10-17|1267.78
#2019-10-18|1269.72
#2019-10-21|1269.03
#2019-10-22|1271.36
#2019-10-23|1265.96
#2019-10-24|1269.77
#2019-10-25|1266.42
#2019-10-28|1273.24
#2019-10-29|1279.26
#2019-10-30|1280.54
#2019-10-31|1284.93
#2019-11-01|1289.89
#2019-11-04|1309.24
#2019-11-05|1318.36
#2019-11-06|1316.17
#2019-11-07|1320.36
#2019-11-08|1310.30
#2019-11-11|1292.23
#2019-11-12|1300.50
#2019-11-13|1284.62
#2019-11-14|1279.40
#2019-11-15|1284.55
#2019-11-18|1293.67
#2019-11-19|1304.83
#2019-11-20|1302.45
#2019-11-21|1290.08
#2019-11-22|1293.04
#2019-11-25|1302.21
#2019-11-26|1299.77
#2019-11-27|1306.68
#2019-11-28|1305.00
#2019-11-29|1286.80
#2019-12-02|1290.76
#2019-12-03|1289.07
#2019-12-04|1284.67
#2019-12-05|1292.70
#2019-12-06|1295.89
#2019-12-09|1299.53
#2019-12-10|1295.30
#2019-12-11|1305.91
#2019-12-12|1319.57
#2019-12-13|1340.62
#2019-12-16|1335.95
#2019-12-17|1355.37
#2019-12-18|1361.92
#2019-12-19|1355.85
#2019-12-20|1354.66
#2019-12-23|1359.83
#2019-12-24|1355.47
#2019-12-25|1356.43
#2019-12-26|1354.41
#2019-12-27|1368.32
#2019-12-30|1369.64
#2019-12-31|1361.78
#2020-01-01|1362.21
#2020-01-02|1375.87
#2020-01-03|1372.50
#2020-01-06|1353.72
#2020-01-07|1359.67
#2020-01-08|1349.57
#2020-01-09|1376.30
#2020-01-10|1382.26
#2020-01-13|1395.36
#2020-01-14|1395.89
#2020-01-15|1390.75
#2020-01-16|1391.72
#2020-01-17|1396.13
#2020-01-20|1386.76
#2020-01-21|1365.90
#2020-01-22|1374.24
#2020-01-23|1365.02
#2020-01-24|1368.01
#2020-01-27|1359.74
#2020-01-28|1356.10
#2020-01-29|1344.73
#2020-01-30|1304.37
#2020-01-31|1299.58
#2020-02-03|1290.31
#2020-02-04|1319.46
#2020-02-05|1328.55
#2020-02-06|1348.61
#2020-02-07|1340.67
#2020-02-10|1335.41
#2020-02-11|1346.87
#2020-02-12|1356.75
#2020-02-13|1356.95
#2020-02-14|1354.13
#2020-02-17|1355.35
#2020-02-18|1338.74
#2020-02-19|1349.66
#2020-02-20|1344.13
#2020-02-21|1333.47
#2020-02-24|1301.98
#2020-02-25|1307.84
#2020-02-26|1291.45
#2020-02-27|1293.07
#2020-02-28|1257.91
#2020-03-02|1259.94
#2020-03-03|1272.99
#2020-03-04|1278.85
#2020-03-05|1293.84
#2020-03-06|1262.61
#2020-03-09|1200.26
#2020-03-10|1211.10
#2020-03-11|1203.82
#2020-03-12|1133.68
#2020-03-13|1134.03
#2020-03-16|1066.38
#2020-03-17|1049.99
#2020-03-18|1008.79
#2020-03-19| 971.93
#2020-03-20|1033.62
#2020-03-23| 960.74
#2020-03-24|1000.74
#2020-03-25|1045.39
#2020-03-26|1063.41
#2020-03-27|1067.77
#2020-03-30|1044.52
#2020-03-31|1068.49
#2020-04-01|1047.76
#2020-04-02|1055.70
#2020-04-03|1047.30
#2020-04-06|1062.20
#2020-04-07|1101.72
#2020-04-08|1093.98
#2020-04-09|1110.54
#2020-04-10|1111.13
#2020-04-13|1108.05
#2020-04-14|1120.35
#2020-04-15|1117.82
#2020-04-16|1111.82
#2020-04-17|1139.78
#2020-04-20|1140.58
#2020-04-21|1111.52
#2020-04-22|1123.68
#2020-04-23|1132.30
#2020-04-24|1119.16
#2020-04-27|1139.47
#2020-04-28|1149.01
#2020-04-29|1163.77
#2020-04-30|1184.77
#2020-05-01|1184.76
#2020-05-04|1136.43
#2020-05-05|1140.66
#2020-05-06|1147.60
#2020-05-07|1143.93
#2020-05-08|1157.23
#2020-05-11|1169.94
#2020-05-12|1160.14
#2020-05-13|1168.47
#2020-05-14|1153.38
#2020-05-15|1151.16
#2020-05-18|1140.70
#2020-05-19|1157.10
#2020-05-20|1167.38
#2020-05-21|1167.41
#2020-05-22|1133.39
#2020-05-25|1139.32
#2020-05-26|1155.63
#2020-05-27|1159.19
#2020-05-28|1158.34
#2020-05-29|1168.42
#2020-06-01|1196.96
#2020-06-02|1209.56
#2020-06-03|1226.73
#2020-06-04|1233.60
#2020-06-05|1243.93
#2020-06-08|1246.80
#2020-06-09|1247.38
#2020-06-10|1257.19
#2020-06-11|1237.91
#2020-06-12|1232.25
#2020-06-15|1207.44
#2020-06-16|1234.62
#2020-06-17|1236.88
#2020-06-18|1244.54
#2020-06-19|1252.69
#2020-06-22|1253.89
#2020-06-23|1272.62
#2020-06-24|1268.53
#2020-06-25|1266.68
#2020-06-26|1264.99
#2020-06-29|1255.60
#2020-06-30|1260.96
#2020-07-01|1267.37
#2020-07-02|1296.71
#2020-07-03|1315.12
#2020-07-06|1343.62
#2020-07-07|1335.25
#2020-07-08|1351.96
#2020-07-09|1364.75
#2020-07-10|1347.24
#2020-07-13|1353.99
#2020-07-14|1335.73
#2020-07-15|1339.86
#2020-07-16|1315.52
#2020-07-17|1330.49
#2020-07-20|1338.23
#2020-07-21|1370.97
#2020-07-22|1355.07
#2020-07-23|1365.87
#2020-07-24|1341.01
#2020-07-27|1349.36
#2020-07-28|1368.54
#2020-07-29|1365.74
#2020-07-30|1365.07
#2020-07-31|1361.52
#2020-08-03|1351.26
#2020-08-04|1376.28
#2020-08-05|1386.99
#2020-08-06|1393.03
#2020-08-07|1376.97
#2020-08-10|1370.46
#2020-08-11|1376.04
#2020-08-12|1371.65
#2020-08-13|1376.10
#2020-08-14|1372.84
#2020-08-17|1382.89
#2020-08-18|1393.18
#2020-08-19|1383.78
#2020-08-20|1364.89
#2020-08-21|1379.69
#2020-08-24|1401.45
#2020-08-25|1401.28
#2020-08-26|1407.60
#2020-08-27|1413.87
#2020-08-28|1410.29
#2020-08-31|1383.90
#2020-09-01|1400.79
#2020-09-02|1404.76
#2020-09-03|1395.25
#2020-09-04|1380.66
#2020-09-07|1370.07
#2020-09-08|1369.20
#2020-09-09|1358.24
#2020-09-10|1363.14
#2020-09-11|1372.94
#2020-09-14|1384.76
#2020-09-15|1392.23
#2020-09-16|1403.89
#2020-09-17|1387.77
#2020-09-18|1393.55
#2020-09-21|1370.00
#2020-09-22|1360.85
#2020-09-23|1360.86
#2020-09-24|1326.53
#2020-09-25|1328.56
#2020-09-28|1347.64
#2020-09-29|1346.26
#2020-09-30|1361.61
#2020-10-01|1369.52
#2020-10-02|1368.95
#2020-10-05|1382.13
#2020-10-06|1396.70
#2020-10-07|1410.75
#2020-10-08|1422.84
#2020-10-09|1422.38
#2020-10-12|1443.78
#2020-10-13|1442.82
#2020-10-14|1450.10
#2020-10-15|1417.54
#2020-10-16|1428.99
#2020-10-19|1437.47
#2020-10-20|1441.00
#2020-10-21|1447.04
#2020-10-22|1447.28
#2020-10-23|1443.76
#2020-10-26|1439.31
#2020-10-27|1445.42
#2020-10-28|1447.88
#2020-10-29|1441.25
#2020-10-30|1420.39
#2020-11-02|1433.62
#2020-11-03|1446.75
#2020-11-04|1436.93
#2020-11-05|1487.68
#2020-11-06|1485.02
#2020-11-09|1509.02
#2020-11-10|1493.21
#2020-11-11|1464.40
#2020-11-12|1474.79
#2020-11-13|1488.20
#2020-11-16|1497.75
#2020-11-17|1494.26
#2020-11-18|1508.06
#2020-11-19|1490.33
#2020-11-20|1505.43
#2020-11-23|1524.99
#2020-11-24|1524.99
#2020-11-25|1508.62
#2020-11-26|1526.60
#2020-11-27|1528.74
#2020-11-30|1500.74
#2020-12-01|1519.11
#2020-12-02|1515.67
#2020-12-03|1524.59
#2020-12-04|1540.60
#2020-12-07|1536.63
#2020-12-08|1543.18
#2020-12-09|1549.73
#2020-12-10|1537.37
#2020-12-11|1546.97
#2020-12-14|1535.74
#2020-12-15|1525.70
#2020-12-16|1545.61
#2020-12-17|1557.32
#2020-12-18|1552.68
#2020-12-21|1535.43
#2020-12-22|1528.80
#2020-12-23|1537.05
#2020-12-24|1527.58
#2020-12-25|1530.40
#2020-12-28|1512.17
#2020-12-29|1528.93
#2020-12-30|1562.39
#2020-12-31|1568.62
#2021-01-01|1569.78
#2021-01-04|1578.67
#2021-01-05|1588.96
#2021-01-06|1600.23
#2021-01-07|1593.19
#2021-01-08|1619.96
#2021-01-11|1626.73
#2021-01-12|1632.71
#2021-01-13|1645.34
#2021-01-14|1661.08
#2021-01-15|1661.26
#2021-01-18|1667.46
#2021-01-19|1696.90
#2021-01-20|1734.46
#2021-01-21|1739.06
#2021-01-22|1717.24
#2021-01-25|1743.61
#2021-01-26|1707.99
#2021-01-27|1696.25
#2021-01-28|1657.57
#2021-01-29|1638.08
#2021-02-01|1687.17
#2021-02-02|1723.77
#2021-02-03|1734.59
#2021-02-04|1729.30
#2021-02-05|1730.70
#2021-02-08|1737.98
#2021-02-09|1743.67
#2021-02-10|1763.53
#2021-02-11|1767.81
#2021-02-12|1768.42
#2021-02-15|1773.16
#2021-02-16|1780.32
#2021-02-17|1803.37
#2021-02-18|1779.82
#2021-02-19|1771.32
#2021-02-22|1737.91
#2021-02-23|1736.13
#2021-02-24|1708.63
#2021-02-25|1730.33
#2021-02-26|1659.67
#2021-03-01|1687.57
#2021-03-02|1684.73
#2021-03-03|1726.20
#2021-03-04|1678.18
#2021-03-05|1666.28
#2021-03-08|1630.60
#2021-03-09|1633.48
#2021-03-10|1654.20
#2021-03-11|1682.46
#2021-03-12|1667.87
#2021-03-15|1653.58
#2021-03-16|1663.68
#2021-03-17|1656.18
#2021-03-18|1669.80
#2021-03-19|1654.11
#2021-03-22|1656.15
#2021-03-23|1644.43
#2021-03-24|1620.04
#2021-03-25|1602.74
#2021-03-26|1624.62
#2021-03-29|1626.98
#2021-03-30|1641.03
#2021-03-31|1628.59
#2021-04-01|1665.31
#2021-04-02|1665.39
#2021-04-05|1658.66
#2021-04-06|1664.68
#2021-04-07|1652.43
#2021-04-08|1657.25
#2021-04-09|1643.96
#2021-04-12|1627.99
#2021-04-13|1626.90
#2021-04-14|1646.51
#2021-04-15|1649.14
#2021-04-16|1663.58
#2021-04-19|1660.54
#2021-04-20|1660.45
#2021-04-21|1638.65
#2021-04-22|1644.58
#2021-04-23|1659.79
#2021-04-26|1668.12
#2021-04-27|1673.47
#2021-04-28|1683.18
#2021-04-29|1689.48
#2021-04-30|1666.68
#2021-05-03|1654.33
#2021-05-04|1651.56
#2021-05-05|1638.12
#2021-05-06|1647.74
#2021-05-07|1652.87
#2021-05-10|1648.74
#2021-05-11|1612.07
#2021-05-12|1611.44
#2021-05-13|1584.89
#2021-05-14|1588.21
#2021-05-17|1595.15
#2021-05-18|1630.63
#2021-05-19|1625.72
#2021-05-20|1622.55
#2021-05-21|1636.09
#2021-05-24|1630.18
#2021-05-25|1656.51
#2021-05-26|1666.00
#2021-05-27|1668.15
#2021-05-28|1671.84
#2021-05-31|1699.20
#2021-06-01|1711.36
#2021-06-02|1705.44
#2021-06-03|1700.41
#2021-06-04|1692.90
#2021-06-07|1691.99
#2021-06-08|1688.73
#2021-06-09|1681.28
#2021-06-10|1691.12
#2021-06-11|1695.92
#2021-06-14|1694.28
#2021-06-15|1695.21
#2021-06-16|1677.72
#2021-06-17|1674.25
#2021-06-18|1680.73
#2021-06-21|1661.56
#2021-06-22|1652.15
#2021-06-23|1670.85
#2021-06-24|1676.21
#2021-06-25|1696.69
#2021-06-28|1700.10
#2021-06-29|1693.50
#2021-06-30|1690.79
#2021-07-01|1688.07
#2021-07-02|1666.20
#2021-07-05|1663.41
#2021-07-06|1661.49
#2021-07-07|1653.99
#2021-07-08|1619.97
#2021-07-09|1620.54
#2021-07-12|1631.40
#2021-07-13|1652.85
#2021-07-14|1652.79
#2021-07-15|1669.65
#2021-07-16|1660.93
#2021-07-19|1632.83
#2021-07-20|1620.05
#2021-07-21|1616.37
#2021-07-22|1639.11
#2021-07-23|1624.61
#2021-07-26|1573.34
#2021-07-27|1525.17
#2021-07-28|1539.01
#2021-07-29|1585.39
#2021-07-30|1564.23
#2021-08-02|1583.04
#2021-08-03|1586.43
#2021-08-04|1599.42
#2021-08-05|1590.08
#2021-08-06|1585.56
#2021-08-09|1587.22
#2021-08-10|1601.26
#2021-08-11|1599.14
#2021-08-12|1594.57
#2021-08-13|1583.69
#2021-08-16|1572.58
#2021-08-17|1550.26
#2021-08-18|1559.44
#2021-08-19|1526.08
#2021-08-20|1507.15
#2021-08-23|1525.15
#2021-08-24|1566.25
#2021-08-25|1575.38
#2021-08-26|1568.69
#2021-08-27|1575.23
#2021-08-30|1597.17
#2021-08-31|1625.97
#2021-09-01|1627.41
#2021-09-02|1635.60
#2021-09-03|1638.05
#2021-09-06|1651.27
#2021-09-07|1653.09
#2021-09-08|1648.85
#2021-09-09|1622.91
#2021-09-10|1642.96
#2021-09-13|1622.92
#2021-09-14|1614.97
#2021-09-15|1601.42
#2021-09-16|1590.81
#2021-09-17|1599.76
#2021-09-20|1572.64
#2021-09-21|1575.43
#2021-09-22|1566.35
#2021-09-23|1586.87
#2021-09-24|1582.05
#2021-09-27|1579.18
#2021-09-28|1584.37
#2021-09-29|1570.07
#2021-09-30|1564.83
#2021-10-01|1555.53
#2021-10-04|1541.62
#2021-10-05|1540.90
#2021-10-06|1527.32
#2021-10-07|1568.11
#2021-10-08|1573.04
#2021-10-11|1593.82
#2021-10-12|1576.56
#2021-10-13|1580.47
#2021-10-14|1587.40
#2021-10-15|1609.87
#2021-10-18|1612.98
#2021-10-19|1627.67
#2021-10-20|1641.07
#2021-10-21|1634.27
#2021-10-22|1638.04
#2021-10-25|1632.98
#2021-10-26|1634.77
#2021-10-27|1615.97
#2021-10-28|1604.60
#2021-10-29|1594.22
#2021-11-01|1588.18
#2021-11-02|1588.58
#2021-11-03|1589.55
#2021-11-04|1599.53
#2021-11-05|1592.18
#2021-11-08|1598.28
#2021-11-09|1605.71
#2021-11-10|1615.42
#2021-11-11|1614.44
#2021-11-12|1628.40
#2021-11-15|1633.53
#2021-11-16|1647.09
#2021-11-17|1646.36
#2021-11-18|1626.74
#2021-11-19|1614.18
#2021-11-22|1600.25
#2021-11-23|1587.83
#2021-11-24|1580.94
#2021-11-25|1590.11
#2021-11-26|1547.68
#2021-11-29|1542.11
#2021-11-30|1531.08
#2021-12-01|1543.97
#2021-12-02|1555.08
#2021-12-03|1540.32
#2021-12-06|1510.89
#2021-12-07|1547.28
#2021-12-08|1552.34
#2021-12-09|1568.04
#2021-12-10|1554.99
#2021-12-13|1547.61
#2021-12-14|1532.56
#2021-12-15|1522.21
#2021-12-16|1529.18
#2021-12-17|1512.05
#2021-12-20|1481.56
#2021-12-21|1497.91
#2021-12-22|1507.95
#2021-12-23|1519.51
#2021-12-24|1518.19
#2021-12-27|1522.46
#2021-12-28|1531.52
#2021-12-29|1523.65
#2021-12-30|1522.99
#2021-12-31|1545.89
#2022-01-03|1548.59
#2022-01-04|1555.99
#2022-01-05|1541.21
#2022-01-06|1538.86
#2022-01-07|1551.38
#2022-01-10|1568.00
#2022-01-11|1573.08
#2022-01-12|1604.53
#2022-01-13|1603.92
#2022-01-14|1597.27
#2022-01-17|1593.34
#2022-01-18|1576.61
#2022-01-19|1568.17
#2022-01-20|1592.29
#2022-01-21|1579.98
#2022-01-24|1555.60
#2022-01-25|1538.54
#2022-01-26|1538.39
#2022-01-27|1510.24
#2022-01-28|1504.73
#2022-01-31|1525.19
#2022-02-01|1530.20
#2022-02-02|1535.08
#2022-02-03|1530.66
#2022-02-04|1550.35
#2022-02-07|1544.41
#2022-02-08|1535.04
#2022-02-09|1564.58
#2022-02-10|1580.49
#2022-02-11|1567.46
#2022-02-14|1534.22
#2022-02-15|1542.93
#2022-02-16|1563.05
#2022-02-17|1567.28
#2022-02-18|1553.31
#2022-02-21|1538.11
#2022-02-22|1514.58
#2022-02-23|1521.33
#2022-02-24|1458.56
#2022-02-25|1471.74
#2022-02-28|1474.80
#2022-03-01|1484.47
#2022-03-02|1467.40
#2022-03-03|1465.39
#2022-03-04|1432.11
#2022-03-07|1381.04
#2022-03-08|1361.73
#2022-03-09|1371.73
#2022-03-10|1395.39
#2022-03-11|1371.30
#2022-03-14|1328.68
#2022-03-15|1279.69
#2022-03-16|1357.58
#2022-03-17|1424.31
#2022-03-18|1417.69
#2022-03-21|1403.00
#2022-03-22|1430.18
#2022-03-23|1442.81
#2022-03-24|1431.08
#2022-03-25|1410.39
#2022-03-28|1414.43
#2022-03-29|1427.81
#2022-03-30|1449.65
#2022-03-31|1440.41
#2022-04-01|1443.28
#2022-04-04|1469.94
#2022-04-05|1470.43
#2022-04-06|1447.83
#2022-04-07|1422.83
#2022-04-08|1426.46
#2022-04-11|1395.22
#2022-04-12|1394.35
#2022-04-13|1405.55
#2022-04-14|1408.75
#2022-04-15|1403.11
#2022-04-18|1390.69
#2022-04-19|1370.05
#2022-04-20|1375.09
#2022-04-21|1367.66
#2022-04-22|1357.46
#2022-04-25|1320.48
#2022-04-26|1335.74
#2022-04-27|1325.13
#2022-04-28|1341.59
#2022-04-29|1377.14
#2022-05-02|1375.80
#2022-05-03|1369.16
#2022-05-04|1351.75
#2022-05-05|1353.92
#2022-05-06|1310.49
#2022-05-09|1293.47
#2022-05-10|1281.22
#2022-05-11|1286.18
#2022-05-12|1251.12
#2022-05-13|1268.72
#2022-05-16|1274.16
#2022-05-17|1307.92
#2022-05-18|1315.00
#2022-05-19|1280.03
#2022-05-20|1312.14
#2022-05-23|1304.86
#2022-05-24|1286.57
#2022-05-25|1286.48
#2022-05-26|1285.94
#2022-05-27|1317.24
#2022-05-30|1348.56
#2022-05-31|1368.05
#2022-06-01|1354.51
#2022-06-02|1344.78
#2022-06-03|1343.30
#2022-06-06|1359.46
#2022-06-07|1350.56
#2022-06-08|1375.25
#2022-06-09|1372.56
#2022-06-10|1361.31
#2022-06-13|1315.68
#2022-06-14|1314.72
#2022-06-15|1318.69
#2022-06-16|1295.28
#2022-06-17|1293.84
#2022-06-20|1292.69
#2022-06-21|1317.00
#2022-06-22|1284.40
#2022-06-23|1293.08
#2022-06-24|1313.94
#2022-06-27|1335.86
#2022-06-28|1334.38
#2022-06-29|1312.57
#2022-06-30|1295.94
#2022-07-01|1284.50
#2022-07-04|1281.66
#2022-07-05|1283.04
#2022-07-06|1273.66
#2022-07-07|1285.41
#2022-07-08|1293.97
#2022-07-11|1272.17
#2022-07-12|1248.56
#2022-07-13|1253.99
#2022-07-14|1255.11
#2022-07-15|1244.71
#2022-07-18|1266.46
#2022-07-19|1262.11
#2022-07-20|1274.51
#2022-07-21|1276.81
#2022-07-22|1280.03
#2022-07-25|1274.19
#2022-07-26|1276.66
#2022-07-27|1274.60
#2022-07-28|1280.60
#2022-07-29|1272.77
#2022-08-01|1275.13
#2022-08-02|1259.57
#2022-08-03|1264.59
#2022-08-04|1274.50
#2022-08-05|1285.01
#2022-08-08|1277.21
#2022-08-09|1277.32
#2022-08-10|1263.19
#2022-08-11|1289.07
#2022-08-12|1293.73
#2022-08-15|1291.73
#2022-08-16|1290.86
#2022-08-17|1297.80
#2022-08-18|1291.60
#2022-08-19|1287.33
#2022-08-22|1272.58
#2022-08-23|1268.12
#2022-08-24|1260.79
#2022-08-25|1285.38
#2022-08-26|1292.60
#2022-08-29|1273.41
#2022-08-30|1281.84
#2022-08-31|1286.60
#2022-09-01|1266.07
#2022-09-02|1256.89
#2022-09-05|1250.46
#2022-09-06|1251.72
#2022-09-07|1239.53
#2022-09-08|1242.16
#2022-09-09|1257.30
#2022-09-12|1265.84
#2022-09-13|1270.37
#2022-09-14|1246.14
#2022-09-15|1244.84
#2022-09-16|1222.43
#2022-09-19|1213.83
#2022-09-20|1226.98
#2022-09-21|1208.63
#2022-09-22|1192.64
#2022-09-23|1171.78
#2022-09-26|1156.87
#2022-09-27|1158.35
#2022-09-28|1131.59
#2022-09-29|1129.10
#2022-09-30|1132.73
#2022-10-03|1116.96
#2022-10-04|1135.76
#2022-10-05|1169.52
#2022-10-06|1169.01
#2022-10-07|1150.22
#2022-10-10|1133.46
#2022-10-11|1101.81
#2022-10-12|1101.32
#2022-10-13|1085.75
#2022-10-14|1099.80
#2022-10-17|1096.71
#2022-10-18|1114.62
#2022-10-19|1096.96
#2022-10-20|1089.65
#2022-10-21|1086.35
#2022-10-24|1055.11
#2022-10-25|1056.60
#2022-10-26|1063.38
#2022-10-27|1074.68
#2022-10-28|1056.15
#2022-10-31|1056.93
#2022-11-01|1083.87
#2022-11-02|1092.91
#2022-11-03|1074.50
#2022-11-04|1102.90
#2022-11-07|1123.27
#2022-11-08|1123.58
#2022-11-09|1127.86
#2022-11-10|1110.74
#2022-11-11|1176.40
#2022-11-14|1186.94
#2022-11-15|1224.29
#2022-11-16|1220.65
#2022-11-17|1208.54
#2022-11-18|1208.14
#2022-11-21|1193.28
#2022-11-22|1188.84
#2022-11-23|1193.66
#2022-11-24|1209.83
#2022-11-25|1207.12
#2022-11-28|1194.55
#2022-11-29|1226.08
#2022-11-30|1245.92
#2022-12-01|1259.09
#2022-12-02|1255.07
#2022-12-05|1279.44
#2022-12-06|1261.38
#2022-12-07|1240.05
#2022-12-08|1258.99
#2022-12-09|1274.26
#2022-12-12|1256.55
#2022-12-13|1256.08
#2022-12-14|1271.15
#2022-12-15|1253.15
#2022-12-16|1247.01
#2022-12-19|1246.12
#2022-12-20|1228.20
#2022-12-21|1228.47
#2022-12-22|1247.62
#2022-12-23|1229.73
#2022-12-26|1234.77
#2022-12-27|1239.28
#2022-12-28|1244.87
#2022-12-29|1241.32
#2022-12-30|1242.92
#2023-01-02|1244.46
#2023-01-03|1258.18
#2023-01-04|1272.70
#2023-01-05|1283.89
#2023-01-06|1281.41
#2023-01-09|1315.44
#2023-01-10|1313.85
#2023-01-11|1317.80
#2023-01-12|1314.94
#2023-01-13|1330.69
#2023-01-16|1331.46
#2023-01-17|1329.36
#2023-01-18|1336.29
#2023-01-19|1332.35
#2023-01-20|1344.24
#2023-01-23|1344.86
#2023-01-24|1343.52
#2023-01-25|1338.96
#2023-01-26|1354.12
#2023-01-27|1353.05
#2023-01-30|1346.86
#2023-01-31|1330.24
#2023-02-01|1345.41
#2023-02-02|1348.38
#2023-02-03|1346.98
#2023-02-06|1315.81
#2023-02-07|1318.28
#2023-02-08|1325.23
#2023-02-09|1333.91
#2023-02-10|1318.06
#2023-02-13|1313.36
#2023-02-14|1315.02
#2023-02-15|1301.71
#2023-02-16|1309.87
#2023-02-17|1295.10
#2023-02-20|1301.93
#2023-02-21|1287.37
#2023-02-22|1269.81
#2023-02-23|1277.46
#2023-02-24|1258.34
#2023-02-27|1252.52
#2023-02-28|1244.09
#2023-03-01|1276.08
#2023-03-02|1267.08
#2023-03-03|1279.19
#2023-03-06|1283.84
#2023-03-07|1283.20
#2023-03-08|1265.94
#2023-03-09|1254.24
#2023-03-10|1231.18
#2023-03-13|1239.77
#2023-03-14|1217.82
#2023-03-15|1227.38
#2023-03-16|1216.20
#2023-03-17|1236.02
#2023-03-20|1220.54
#2023-03-21|1234.21
#2023-03-22|1247.71
#2023-03-23|1268.89
#2023-03-24|1265.62
#2023-03-27|1252.01
#2023-03-28|1256.87
#2023-03-29|1274.02
#2023-03-30|1277.62
#2023-03-31|1286.79
#2023-04-03|1283.98
#2023-04-04|1276.36
#2023-04-05|1279.87
#2023-04-06|1279.46
#2023-04-07|1279.81
#2023-04-10|1280.89
#2023-04-11|1285.71
#2023-04-12|1277.96
#2023-04-13|1277.64
#2023-04-14|1283.65
#2023-04-17|1288.18
#2023-04-18|1281.15
#2023-04-19|1267.69
#2023-04-20|1266.36
#2023-04-21|1255.03
#2023-04-24|1254.71
#2023-04-25|1238.32
#2023-04-26|1244.05
#2023-04-27|1246.56
#2023-04-28|1253.40
#2023-05-01|1253.40
#2023-05-02|1254.49
#2023-05-03|1245.77
#2023-05-04|1257.73
#2023-05-05|1261.16
#2023-05-08|1271.18
#2023-05-09|1260.35
#2023-05-10|1258.42
#2023-05-11|1256.53
#2023-05-12|1251.52
#2023-05-15|1259.46
#2023-05-16|1263.73
#2023-05-17|1255.83
#2023-05-18|1262.63
#2023-05-19|1256.14
#2023-05-22|1264.31
#2023-05-23|1258.25
#2023-05-24|1247.94
#2023-05-25|1240.27
#2023-05-26|1251.46
#2023-05-29|1251.35
#2023-05-30|1251.96
#2023-05-31|1239.44
#2023-06-01|1237.80
#2023-06-02|1266.62
#2023-06-05|1266.72
#2023-06-06|1266.64
#2023-06-07|1278.72
#2023-06-08|1273.83
#2023-06-09|1279.91
#2023-06-12|1283.37
#2023-06-13|1298.09
#2023-06-14|1297.76
#2023-06-15|1312.35
#2023-06-16|1321.82
#2023-06-19|1312.07
#2023-06-20|1298.24
#2023-06-21|1287.18
#2023-06-22|1283.78
#2023-06-23|1272.99
#2023-06-26|1268.02
#2023-06-27|1276.16
#2023-06-28|1278.30
#2023-06-29|1270.78
#2023-06-30|1273.41
#2023-07-03|1291.54
#2023-07-04|1297.34
#2023-07-05|1287.31
#2023-07-06|1266.30
#2023-07-07|1255.27
#2023-07-10|1259.66
#2023-07-11|1275.65
#2023-07-12|1284.52
#2023-07-13|1304.36
#2023-07-14|1317.30
#2023-07-17|1318.61
#2023-07-18|1306.60
#2023-07-19|1303.56
#2023-07-20|1301.11
#2023-07-21|1294.16
#2023-07-24|1283.28
#2023-07-25|1312.98
#2023-07-26|1312.52
#2023-07-27|1320.66
#2023-07-28|1328.16
#2023-07-31|1334.13
#2023-08-01|1332.04
#2023-08-02|1304.45
#2023-08-03|1298.94
#2023-08-04|1302.94
#2023-08-07|1306.36
#2023-08-08|1289.76
#2023-08-09|1294.96
#2023-08-10|1290.75
#2023-08-11|1279.40
#2023-08-14|1265.40
#2023-08-15|1260.60
#2023-08-16|1255.39
#2023-08-17|1254.27
#2023-08-18|1238.81
#2023-08-21|1234.94
#2023-08-22|1244.15
#2023-08-23|1248.91
#2023-08-24|1266.57
#2023-08-25|1249.16
#2023-08-28|1256.26
#2023-08-29|1269.01
#2023-08-30|1269.07
#2023-08-31|1261.40
#2023-09-01|1264.81
#2023-09-04|1284.22
#2023-09-05|1273.63
#2023-09-06|1271.13
#2023-09-07|1262.41
#2023-09-08|1264.15
#2023-09-11|1264.46
#2023-09-12|1262.22
#2023-09-13|1260.04
#2023-09-14|1267.84
#2023-09-15|1272.71
#2023-09-18|1258.48
#2023-09-19|1257.91
#2023-09-20|1247.24
#2023-09-21|1232.10
#2023-09-22|1245.20
#2023-09-25|1236.81
#2023-09-26|1224.97
#2023-09-27|1229.25
#2023-09-28|1218.66
#2023-09-29|1232.86
#2023-10-02|1236.81
#2023-10-03|1217.62
#2023-10-04|1205.55
#2023-10-05|1212.14
#2023-10-06|1222.96
#2023-10-09|1220.54
#2023-10-10|1228.84
#2023-10-11|1244.88
#2023-10-12|1256.55
#2023-10-13|1240.93
#2023-10-16|1230.10
#2023-10-17|1234.42
#2023-10-18|1223.88
#2023-10-19|1210.46
#2023-10-20|1205.00
#2023-10-23|1193.88
#2023-10-24|1191.27
#2023-10-25|1195.39
#2023-10-26|1181.02
#2023-10-27|1196.53
#2023-10-30|1199.82
#2023-10-31|1188.47
#2023-11-01|1184.17
#2023-11-02|1201.82
#2023-11-03|1219.62
#2023-11-06|1240.86
#2023-11-07|1233.02
#2023-11-08|1232.34
#2023-11-09|1230.80
#2023-11-10|1218.81
#2023-11-13|1229.28
#2023-11-14|1228.50
#2023-11-15|1260.54
#2023-11-16|1258.40
#2023-11-17|1248.53
#2023-11-20|1258.39
#2023-11-21|1266.20
#2023-11-22|1261.18
#2023-11-23|1267.58
#2023-11-24|1257.15
#2023-11-27|1254.34
#2023-11-28|1257.37
#2023-11-29|1253.84
#2023-11-30|1257.75
#2023-12-01|1252.67
#2023-12-04|1253.43
#2023-12-05|1245.90
#2023-12-06|1251.63
#2023-12-07|1245.56
#2023-12-08|1249.21
#2023-12-11|1245.04
#2023-12-12|1249.23
#2023-12-13|1244.56
#2023-12-14|1261.79
#2023-12-15|1279.91
#2023-12-18|1274.35
#2023-12-19|1269.65
#2023-12-20|1265.98
#2023-12-21|1266.78
#2023-12-22|1256.61
#2023-12-25|1257.18
#2023-12-26|1263.90
#2023-12-27|1280.81
#2023-12-28|1300.00
#2023-12-29|1301.18
#2024-01-01|1301.79
#2024-01-02|1291.89
#2024-01-03|1278.59
#2024-01-04|1284.49
#2024-01-05|1278.62
#2024-01-08|1267.41
#2024-01-09|1264.95
#2024-01-10|1261.68
#2024-01-11|1270.56
#2024-01-12|1274.11
#2024-01-15|1274.30
#2024-01-16|1257.43
#2024-01-17|1226.48
#2024-01-18|1230.12
#2024-01-19|1242.42
#2024-01-22|1235.39
#2024-01-23|1238.62
#2024-01-24|1259.48
#2024-01-25|1269.28
#2024-01-26|1259.27
#2024-01-29|1273.34
#2024-01-30|1259.34
#2024-01-31|1252.02
#2024-02-01|1256.06
#2024-02-02|1263.94
#2024-02-05|1259.72
#2024-02-06|1282.23
#2024-02-07|1281.81
#2024-02-08|1272.50
#2024-02-09|1268.83
#2024-02-12|1265.50
#2024-02-13|1267.94
#2024-02-14|1274.00
#2024-02-15|1290.42
#2024-02-16|1302.99
#2024-02-19|1297.08
#2024-02-20|1304.27
#2024-02-21|1307.11
#2024-02-22|1322.81
#2024-02-23|1323.31
#2024-02-26|1319.37
#2024-02-27|1322.83
#2024-02-28|1308.82
#2024-02-29|1311.13
#2024-03-01|1317.84
#2024-03-04|1329.63
#2024-03-05|1317.78
#2024-03-06|1331.08
#2024-03-07|1335.31
#2024-03-08|1345.35
#2024-03-11|1347.54
#2024-03-12|1362.76
#2024-03-13|1354.09
#2024-03-14|1357.50
#2024-03-15|1338.65
#2024-03-18|1344.47
#2024-03-19|1329.92
#2024-03-20|1327.63
#2024-03-21|1350.22
#2024-03-22|1339.03
#2024-03-25|1337.36
#2024-03-26|1340.62
#2024-03-27|1336.69
#2024-03-28|1343.06
#2024-03-29|1347.29
#2024-04-01|1347.78
#2024-04-02|1360.80
#2024-04-03|1352.01
#2024-04-04|1353.91
#2024-04-05|1353.57
#2024-04-08|1357.47
#2024-04-09|1369.51
#2024-04-10|1381.34
#2024-04-11|1377.29
#2024-04-12|1362.13
#2024-04-15|1345.51
#2024-04-16|1320.57
#2024-04-17|1325.59
#2024-04-18|1330.41
#2024-04-19|1306.70
#2024-04-22|1314.72
#2024-04-23|1329.55
#2024-04-24|1355.54
#2024-04-25|1350.40
#2024-04-26|1365.51
#2024-04-29|1377.17
#2024-04-30|1374.54
#2024-05-01|1374.41
#2024-05-02|1381.95
#2024-05-03|1393.44
#2024-05-06|1400.78
#2024-05-07|1396.09
#2024-05-08|1391.85
#2024-05-09|1389.97
#2024-05-10|1404.37
#2024-05-13|1415.81
#2024-05-14|1423.37
#2024-05-15|1429.20
#2024-05-16|1447.45
#2024-05-17|1453.22
#2024-05-20|1454.59
#2024-05-21|1442.90
#2024-05-22|1451.56
#2024-05-23|1451.57
#2024-05-24|1442.17
#2024-05-27|1453.07
#2024-05-28|1451.57
#2024-05-29|1429.55
#2024-05-30|1410.56
#2024-05-31|1399.08
#2024-06-03|1435.02
#2024-06-04|1402.15
#2024-06-05|1422.75
#2024-06-06|1441.32
#2024-06-07|1444.81
#2024-06-10|1442.52
#2024-06-11|1434.57
#2024-06-12|1438.26
#2024-06-13|1452.00
#2024-06-14|1453.86
#2024-06-17|1451.65
#2024-06-18|1458.65
#2024-06-19|1482.77
#2024-06-20|1484.14
#2024-06-21|1471.19
#2024-06-24|1462.89
#2024-06-25|1467.95
#2024-06-26|1470.99
#2024-06-27|1463.39
#2024-06-28|1467.40
#2024-07-01|1468.87
#2024-07-02|1460.77
#2024-07-03|1477.95
#2024-07-04|1493.24
#2024-07-05|1489.47
#2024-07-08|1493.00
#2024-07-09|1497.53
#2024-07-10|1496.27
#2024-07-11|1516.18
#2024-07-12|1517.09
#2024-07-15|1509.33
#2024-07-16|1503.45
#2024-07-17|1496.99
#2024-07-18|1490.12
#2024-07-19|1461.21
#2024-07-22|1453.90
#2024-07-23|1462.41
#2024-07-24|1457.69
#2024-07-25|1448.66
#2024-07-26|1441.23
#2024-07-29|1448.66
#2024-07-30|1443.91
#2024-07-31|1456.24
#2024-08-01|1465.52
#2024-08-02|1428.98
#2024-08-05|1373.29
#2024-08-06|1388.53
#2024-08-07|1419.50
#2024-08-08|1409.97
#2024-08-09|1435.70
#2024-08-12|1443.61
#2024-08-13|1442.51
#2024-08-14|1446.77
#2024-08-15|1441.71
#2024-08-16|1470.37
#2024-08-19|1483.72
#2024-08-20|1487.42
#2024-08-21|1480.60
#2024-08-22|1484.76
#2024-08-23|1483.81
#2024-08-26|1496.68
#2024-08-27|1492.62
#2024-08-28|1491.98
#2024-08-29|1491.01
#2024-08-30|1499.37
#2024-09-02|1492.30
#2024-09-03|1487.53
#2024-09-04|1460.85
#2024-09-05|1465.96
#2024-09-06|1470.26
#2024-09-09|1454.01
#2024-09-10|1457.33
#2024-09-11|1453.45
#2024-09-12|1479.59
#2024-09-13|1487.73
#2024-09-16|1494.40
#2024-09-17|1500.66
#2024-09-18|1493.83
#2024-09-19|1514.78
#2024-09-20|1530.44
#2024-09-23|1536.56
#2024-09-24|1563.72
#2024-09-25|1577.02
#2024-09-26|1609.94
#2024-09-27|1629.07
#2024-09-30|1625.46
#2024-10-01|1626.81
#2024-10-02|1661.60
#2024-10-03|1637.00
#2024-10-04|1647.33
#2024-10-07|1656.41
#2024-10-08|1600.72
#2024-10-09|1596.19
#2024-10-10|1611.60
#2024-10-11|1617.28
#2024-10-14|1617.39
#2024-10-15|1602.58
#2024-10-16|1592.99
#2024-10-17|1582.16
#2024-10-18|1618.85
#2024-10-21|1608.21
#2024-10-22|1598.87
#2024-10-23|1600.59
#2024-10-24|1587.10
#2024-10-25|1587.99
#2024-10-28|1587.36
#2024-10-29|1585.36
#2024-10-30|1572.31
#2024-10-31|1565.45
#2024-11-01|1572.88
#2024-11-04|1575.94
#2024-11-05|1596.96
#2024-11-06|1586.86
#2024-11-07|1593.95
#2024-11-08|1593.20
#2024-11-11|1580.46
#2024-11-12|1542.75
#2024-11-13|1531.19
#2024-11-14|1515.15
#2024-11-15|1516.93
#2024-11-18|1515.01
#2024-11-19|1527.82
#2024-11-20|1525.28
#2024-11-21|1510.78
#2024-11-22|1517.78
#2024-11-25|1525.57
#2024-11-26|1516.07
#2024-11-27|1522.64
#2024-11-28|1510.19
#2024-11-29|1513.39
#2024-12-02|1530.29
#2024-12-03|1547.10
#2024-12-04|1554.86
#2024-12-05|1555.11
#2024-12-06|1564.22
#2024-12-09|1580.49
#2024-12-10|1571.96
#2024-12-11|1562.26
#2024-12-12|1570.43
#2024-12-13|1562.28
#2024-12-16|1557.96
#2024-12-17|1544.97
#2024-12-18|1550.83
#2024-12-19|1533.15
#2024-12-20|1514.81
#2024-12-23|1535.64
#2024-12-24|1540.75
#2024-12-25|1542.42
#2024-12-26|1542.75
#2024-12-27|1542.82
#2024-12-30|1537.21
#2024-12-31|1531.92
#2025-01-01|1533.89
#2025-01-02|1523.55
#2025-01-03|1525.40
#2025-01-06|1527.73
#2025-01-07|1526.30
#2025-01-08|1509.45
#2025-01-09|1498.72
#2025-01-10|1486.54
#2025-01-13|1455.38
#2025-01-14|1476.18
#2025-01-15|1474.34
#2025-01-16|1494.53
#2025-01-17|1497.66
#2025-01-20|1515.96
#2025-01-21|1515.81
#2025-01-22|1514.79
#2025-01-23|1514.43
#2025-01-24|1523.82
#2025-01-27|1521.33
#2025-01-28|1523.26
#2025-01-29|1528.82
#2025-01-30|1529.02
#2025-01-31|1532.84
#2025-02-03|1501.99
#2025-02-04|1532.24
#2025-02-05|1536.30
#2025-02-06|1542.28
#2025-02-07|1555.43
#2025-02-10|1553.45
#2025-02-11|1544.27
#2025-02-12|1556.64
#2025-02-13|1556.25
#2025-02-14|1573.77
#2025-02-17|1585.47
#2025-02-18|1598.30
#2025-02-19|1592.15
#2025-02-20|1580.25
#2025-02-21|1612.27
#2025-02-24|1595.82
#2025-02-25|1571.41
#2025-02-26|1597.39
#2025-02-27|1582.46
#2025-02-28|1546.23
#2025-03-03|1543.15
#2025-03-04|1535.76
#2025-03-05|1570.88
#2025-03-06|1596.66
#2025-03-07|1592.97
#2025-03-10|1569.69
#2025-03-11|1563.31
#2025-03-12|1562.04
#2025-03-13|1548.88
#2025-03-14|1565.57
#2025-03-17|1576.21
#2025-03-18|1605.83
#2025-03-19|1599.91
#2025-03-20|1597.12
#2025-03-21|1582.96
#2025-03-24|1594.07
#2025-03-25|1580.19
#2025-03-26|1581.31
#2025-03-27|1579.76
#2025-03-28|1570.31
#2025-03-31|1542.66
#2025-04-01|1551.89
#2025-04-02|1557.46
#2025-04-03|1545.83
#2025-04-04|1536.36
#2025-04-07|1398.24
#2025-04-08|1398.14
#2025-04-09|1380.00
#2025-04-10|1425.36
#2025-04-11|1458.17
#2025-04-14|1471.83
#2025-04-15|1493.58
#2025-04-16|1474.28
#2025-04-17|1488.26
#2025-04-18|1490.07
#2025-04-21|1494.73
#2025-04-22|1493.28
#2025-04-23|1529.09
#2025-04-24|1519.79
#2025-04-25|1523.98
#2025-04-28|1536.33
#2025-04-29|1541.74
#2025-04-30|1554.93
#2025-05-01|1554.76
#2025-05-02|1591.83
#2025-05-05|1609.34
#2025-05-06|1602.04
#2025-05-07|1599.32
#2025-05-08|1586.51
#2025-05-09|1594.29
#2025-05-12|1638.72
#2025-05-13|1624.20
#2025-05-14|1654.89
#2025-05-15|1655.71
#2025-05-16|1654.98
#2025-05-19|1644.95
#2025-05-20|1642.48
#2025-05-21|1658.08
#2025-05-22|1643.57
#2025-05-23|1655.02
#2025-05-26|1647.64
#2025-05-27|1640.04
#2025-05-28|1636.70
#2025-05-29|1644.50
#2025-05-30|1629.79
#2025-06-02|1620.11
#2025-06-03|1626.42
#2025-06-04|1643.85
#2025-06-05|1657.21
#2025-06-06|1660.35
#2025-06-09|1676.23
#2025-06-10|1688.67
#2025-06-11|1701.59
#2025-06-12|1685.74
#2025-06-13|1669.41
#2025-06-16|1678.64
#2025-06-17|1678.43
#2025-06-18|1671.39
#2025-06-19|1643.55
#2025-06-20|1661.96
#2025-06-23|1649.56
#2025-06-24|1684.10
#2025-06-25|1702.27
#2025-06-26|1713.11
#2025-06-27|1721.64
#2025-06-30|1701.65
#2025-07-01|1713.14
#2025-07-02|1714.90
#2025-07-03|1719.36
#2025-07-04|1713.33
#2025-07-07|1704.45
#2025-07-08|1710.72
#2025-07-09|1705.23
#2025-07-10|1708.15
#2025-07-11|1706.33
#2025-07-14|1705.40
#2025-07-15|1728.14
#2025-07-16|1729.66
#2025-07-17|1728.82
#2025-07-18|1743.08
#2025-07-21|1747.11
#2025-07-22|1738.62
#2025-07-23|1764.05
#2025-07-24|1764.84
#2025-07-25|1748.27
#2025-07-28|1746.27
#2025-07-29|1741.03
#2025-07-30|1735.84
#2025-07-31|1722.03
#2025-08-01|1703.42
#2025-08-04|1716.51
#2025-08-05|1726.80
#2025-08-06|1719.61
#2025-08-07|1741.73
#2025-08-08|1728.55
#2025-08-11|1735.15
#2025-08-12|1731.76
#2025-08-13|1763.26
#2025-08-14|1757.42
#2025-08-15|1754.75
#2025-08-18|1764.56
#2025-08-19|1766.37
#2025-08-20|1747.37
#2025-08-21|1747.50
#2025-08-22|1743.03
#2025-08-25|1774.06
#2025-08-26|1759.23
#2025-08-27|1754.87
#2025-08-28|1731.76
#2025-08-29|1727.35
#2025-09-01|1748.98
#2025-09-02|1744.14
#2025-09-03|1746.97
#2025-09-04|1737.67
#2025-09-05|1757.84
#2025-09-08|1769.26
#2025-09-09|1791.41
#2025-09-10|1808.90
#2025-09-11|1806.41
#2025-09-12|1831.23
#2025-09-15|1831.72
#2025-09-16|1845.10
#2025-09-17|1862.23
#2025-09-18|1857.79
#2025-09-19|1849.90
#2025-09-22|1849.97
#2025-09-23|1849.35
#2025-09-24|1857.73
#2025-09-25|1847.48
#2025-09-26|1817.07
#2025-09-29|1832.11
#2025-09-30|1844.35
#2025-10-01|1854.78
#2025-10-02|1879.56
#2025-10-03|1890.70
#2025-10-06|1888.66
#2025-10-07|1898.03
#2025-10-08|1887.19
#2025-10-09|1895.15
#2025-10-10|1878.57
#2025-10-13|1855.92
#2025-10-14|1832.56
#2025-10-15|1871.01
#2025-10-16|1884.45
#2025-10-17|1855.63
#2025-10-20|1886.64
#2025-10-21|1893.79
#2025-10-22|1881.59
#2025-10-23|1883.35
#2025-10-24|1888.27
#2025-10-27|1914.41
#2025-10-28|1905.57
#2025-10-29|1919.17
#2025-10-30|1911.37
#2025-10-31|1890.45
#2025-11-03|1896.51
#2025-11-04|1880.48
#2025-11-05|1868.53
#2025-11-06|1883.40
#2025-11-07|1866.46
#2025-11-10|1886.01
#2025-11-11|1884.63
#2025-11-12|1895.14
#2025-11-13|1898.07
#2025-11-14|1868.27
#2025-11-17|1869.69
#2025-11-18|1837.82
#2025-11-19|1835.90
#2025-11-20|1854.61
#2025-11-21|1803.06
#2025-11-24|1817.24
#2025-11-25|1833.28
#2025-11-26|1851.86
#2025-11-27|1850.66
#2025-11-28|1848.07
#2025-12-01|1846.37
#2025-12-02|1849.15
#2025-12-03|1842.44
#2025-12-04|1848.32
#2025-12-05|1861.92
#2025-12-08|1859.01
#2025-12-09|1846.73
#2025-12-10|1852.33
#2025-12-11|1838.53
#2025-12-12|1860.23
#2025-12-15|1836.37
#2025-12-16|1809.70
#2025-12-17|1818.01
#2025-12-18|1816.43
#2025-12-19|1835.80
#2025-12-22|1852.68
#2025-12-23|1854.72
#2025-12-24|1855.18
#2025-12-25|1854.80
#2025-12-26|1857.59
#2025-12-29|1856.07
#2025-12-30|1859.83
#2025-12-31|1865.46
#2026-01-01|1866.80
#2026-01-02|1898.16
#2026-01-05|1918.73
#2026-01-06|1935.48
#2026-01-07|1926.70
#2026-01-08|1905.97
#2026-01-09|1900.06
#2026-01-12|1920.35
#2026-01-13|1928.99
#2026-01-14|1940.64
#2026-01-15|1932.03
#2026-01-16|1942.00
#2026-01-19|1936.16
#2026-01-20|1925.75
#2026-01-21|1909.61
#2026-01-22|1925.76
#2026-01-23|1927.40
#2026-01-26|1929.17
#2026-01-27|1949.56
#2026-01-28|1981.62
#2026-01-29|1976.52
#2026-01-30|1943.27
#2026-02-02|1912.51
#2026-02-03|1946.27
#2026-02-04|1942.95
#2026-02-05|1928.60
#2026-02-06|1921.37
#2026-02-09|1956.52
#2026-02-10|1980.00
#2026-02-11|1997.82
#2026-02-12|1989.81
#2026-02-13|1969.34
#2026-02-16|1976.04
#2026-02-17|1977.69
#2026-02-18|1980.45
#2026-02-19|1973.41
#2026-02-20|1962.49
#2026-02-23|1985.28
#2026-02-24|1986.83
#2026-02-25|2011.35
#2026-02-26|2000.01
#2026-02-27|1995.49
#2026-03-02|1955.23
#2026-03-03|1927.46
#2026-03-04|1864.97
#2026-03-05|1892.08
#2026-03-06|1895.34
#2026-03-09|1837.91
#2026-03-10|1881.69
#2026-03-11|1905.42
#2026-03-12|1881.30
#2026-03-13|1856.44
#2026-03-16|1862.42
#2026-03-17|1881.50
#2026-03-18|1902.27