Table Data - NASDAQ Emerging Markets Index
| Title | NASDAQ Emerging Markets Index |
|---|---|
| Series ID | NASDAQNQEM |
| 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 2026-02-13 |
| Last Updated | 2026-02-13 10:43 PM CST |
| Notes | For more information about this series, see: NQEM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 305.29 |
| 2001-04-02 | 298.77 |
| 2001-04-03 | 291.56 |
| 2001-04-04 | 285.79 |
| 2001-04-05 | 288.15 |
| 2001-04-06 | 291.50 |
| 2001-04-09 | 287.30 |
| 2001-04-10 | 287.61 |
| 2001-04-11 | 293.91 |
| 2001-04-12 | 296.15 |
| 2001-04-13 | . |
| 2001-04-16 | 294.57 |
| 2001-04-17 | 294.16 |
| 2001-04-18 | 302.30 |
| 2001-04-19 | 309.18 |
| 2001-04-20 | 306.37 |
| 2001-04-23 | 305.55 |
| 2001-04-24 | 306.37 |
| 2001-04-25 | 305.85 |
| 2001-04-26 | 306.93 |
| 2001-04-27 | 305.70 |
| 2001-04-30 | 309.31 |
| 2001-05-01 | 309.26 |
| 2001-05-02 | 312.21 |
| 2001-05-03 | 314.54 |
| 2001-05-04 | 309.87 |
| 2001-05-07 | 310.72 |
| 2001-05-08 | 309.37 |
| 2001-05-09 | 309.38 |
| 2001-05-10 | 307.84 |
| 2001-05-11 | 309.38 |
| 2001-05-14 | 307.06 |
| 2001-05-15 | 305.79 |
| 2001-05-16 | 304.97 |
| 2001-05-17 | 312.07 |
| 2001-05-18 | 312.39 |
| 2001-05-21 | 311.14 |
| 2001-05-22 | 313.22 |
| 2001-05-23 | 317.46 |
| 2001-05-24 | 317.20 |
| 2001-05-25 | 316.47 |
| 2001-05-28 | . |
| 2001-05-29 | 313.67 |
| 2001-05-30 | 310.94 |
| 2001-05-31 | 308.96 |
| 2001-06-01 | 306.27 |
| 2001-06-04 | 306.69 |
| 2001-06-05 | 306.64 |
| 2001-06-06 | 310.20 |
| 2001-06-07 | 309.94 |
| 2001-06-08 | 314.72 |
| 2001-06-11 | 313.19 |
| 2001-06-12 | 312.59 |
| 2001-06-13 | 311.32 |
| 2001-06-14 | 308.79 |
| 2001-06-15 | 308.11 |
| 2001-06-18 | 301.73 |
| 2001-06-19 | 301.72 |
| 2001-06-20 | 299.87 |
| 2001-06-21 | 300.82 |
| 2001-06-22 | 300.27 |
| 2001-06-25 | 299.90 |
| 2001-06-26 | 297.35 |
| 2001-06-27 | 297.96 |
| 2001-06-28 | 294.90 |
| 2001-06-29 | 299.30 |
| 2001-07-02 | 299.48 |
| 2001-07-03 | 297.99 |
| 2001-07-04 | . |
| 2001-07-05 | 293.22 |
| 2001-07-06 | 289.90 |
| 2001-07-09 | 286.38 |
| 2001-07-10 | 285.12 |
| 2001-07-11 | 279.27 |
| 2001-07-12 | 282.60 |
| 2001-07-13 | 279.03 |
| 2001-07-16 | 276.60 |
| 2001-07-17 | 275.48 |
| 2001-07-18 | 273.09 |
| 2001-07-19 | 273.59 |
| 2001-07-20 | 273.18 |
| 2001-07-23 | 270.85 |
| 2001-07-24 | 268.69 |
| 2001-07-25 | 269.72 |
| 2001-07-26 | 273.50 |
| 2001-07-27 | 274.55 |
| 2001-07-30 | 274.69 |
| 2001-07-31 | 275.89 |
| 2001-08-01 | 278.53 |
| 2001-08-02 | 282.72 |
| 2001-08-03 | 283.09 |
| 2001-08-06 | 279.60 |
| 2001-08-07 | 277.05 |
| 2001-08-08 | 278.42 |
| 2001-08-09 | 274.99 |
| 2001-08-10 | 276.30 |
| 2001-08-13 | 277.44 |
| 2001-08-14 | 281.66 |
| 2001-08-15 | 282.49 |
| 2001-08-16 | 282.58 |
| 2001-08-17 | 279.86 |
| 2001-08-20 | 275.87 |
| 2001-08-21 | 276.53 |
| 2001-08-22 | 275.64 |
| 2001-08-23 | 275.46 |
| 2001-08-24 | 273.59 |
| 2001-08-27 | 277.21 |
| 2001-08-28 | 276.56 |
| 2001-08-29 | 277.83 |
| 2001-08-30 | 276.55 |
| 2001-08-31 | 274.67 |
| 2001-09-03 | . |
| 2001-09-04 | 274.57 |
| 2001-09-05 | 272.04 |
| 2001-09-06 | 269.22 |
| 2001-09-07 | 267.94 |
| 2001-09-10 | 265.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 233.62 |
| 2001-09-18 | 234.75 |
| 2001-09-19 | 237.25 |
| 2001-09-20 | 231.88 |
| 2001-09-21 | 224.87 |
| 2001-09-24 | 226.41 |
| 2001-09-25 | 224.78 |
| 2001-09-26 | 227.35 |
| 2001-09-27 | 226.35 |
| 2001-09-28 | 229.68 |
| 2001-10-01 | 229.09 |
| 2001-10-02 | 226.23 |
| 2001-10-03 | 224.83 |
| 2001-10-04 | 229.26 |
| 2001-10-05 | 231.14 |
| 2001-10-08 | 227.85 |
| 2001-10-09 | 233.39 |
| 2001-10-10 | 234.40 |
| 2001-10-11 | 241.52 |
| 2001-10-12 | 240.81 |
| 2001-10-15 | 239.06 |
| 2001-10-16 | 241.24 |
| 2001-10-17 | 243.20 |
| 2001-10-18 | 241.27 |
| 2001-10-19 | 242.09 |
| 2001-10-22 | 242.13 |
| 2001-10-23 | 243.63 |
| 2001-10-24 | 248.20 |
| 2001-10-25 | 248.89 |
| 2001-10-26 | 250.24 |
| 2001-10-29 | 251.05 |
| 2001-10-30 | 245.13 |
| 2001-10-31 | 245.39 |
| 2001-11-01 | 246.47 |
| 2001-11-02 | 248.51 |
| 2001-11-05 | 252.00 |
| 2001-11-06 | 252.85 |
| 2001-11-07 | 252.93 |
| 2001-11-08 | 255.67 |
| 2001-11-09 | 256.21 |
| 2001-11-12 | 257.38 |
| 2001-11-13 | 258.38 |
| 2001-11-14 | 265.41 |
| 2001-11-15 | 270.54 |
| 2001-11-16 | 272.56 |
| 2001-11-19 | 277.03 |
| 2001-11-20 | 272.35 |
| 2001-11-21 | 273.58 |
| 2001-11-22 | . |
| 2001-11-23 | 277.52 |
| 2001-11-26 | 282.78 |
| 2001-11-27 | 281.51 |
| 2001-11-28 | 274.51 |
| 2001-11-29 | 273.16 |
| 2001-11-30 | 274.51 |
| 2001-12-03 | 279.33 |
| 2001-12-04 | 282.51 |
| 2001-12-05 | 291.45 |
| 2001-12-06 | 297.70 |
| 2001-12-07 | 301.13 |
| 2001-12-10 | 296.47 |
| 2001-12-11 | 295.04 |
| 2001-12-12 | 301.45 |
| 2001-12-13 | 296.28 |
| 2001-12-14 | 294.88 |
| 2001-12-17 | 292.58 |
| 2001-12-18 | 290.02 |
| 2001-12-19 | 288.61 |
| 2001-12-20 | 289.75 |
| 2001-12-21 | 284.75 |
| 2001-12-24 | 286.42 |
| 2001-12-25 | . |
| 2001-12-26 | 290.58 |
| 2001-12-27 | 291.46 |
| 2001-12-28 | 296.33 |
| 2001-12-31 | 300.31 |
| 2002-01-01 | . |
| 2002-01-02 | 302.71 |
| 2002-01-03 | 303.70 |
| 2002-01-04 | 310.62 |
| 2002-01-07 | 316.25 |
| 2002-01-08 | 313.14 |
| 2002-01-09 | 314.69 |
| 2002-01-10 | 311.12 |
| 2002-01-11 | 307.33 |
| 2002-01-14 | 307.55 |
| 2002-01-15 | 303.95 |
| 2002-01-16 | 300.65 |
| 2002-01-17 | 302.06 |
| 2002-01-18 | 301.64 |
| 2002-01-21 | . |
| 2002-01-22 | 305.33 |
| 2002-01-23 | 307.54 |
| 2002-01-24 | 309.97 |
| 2002-01-25 | 314.42 |
| 2002-01-28 | 316.13 |
| 2002-01-29 | 313.40 |
| 2002-01-30 | 309.79 |
| 2002-01-31 | 312.76 |
| 2002-02-01 | 311.66 |
| 2002-02-04 | 310.99 |
| 2002-02-05 | 311.77 |
| 2002-02-06 | 313.51 |
| 2002-02-07 | 310.61 |
| 2002-02-08 | 311.61 |
| 2002-02-11 | 311.88 |
| 2002-02-12 | 312.66 |
| 2002-02-13 | 313.37 |
| 2002-02-14 | 319.97 |
| 2002-02-15 | 319.92 |
| 2002-02-18 | . |
| 2002-02-19 | 317.98 |
| 2002-02-20 | 313.07 |
| 2002-02-21 | 312.20 |
| 2002-02-22 | 311.01 |
| 2002-02-25 | 309.03 |
| 2002-02-26 | 310.50 |
| 2002-02-27 | 317.36 |
| 2002-02-28 | 316.30 |
| 2002-03-01 | 317.66 |
| 2002-03-04 | 326.30 |
| 2002-03-05 | 330.16 |
| 2002-03-06 | 333.57 |
| 2002-03-07 | 331.89 |
| 2002-03-08 | 330.31 |
| 2002-03-11 | 334.84 |
| 2002-03-12 | 333.83 |
| 2002-03-13 | 332.18 |
| 2002-03-14 | 332.53 |
| 2002-03-15 | 330.10 |
| 2002-03-18 | 331.40 |
| 2002-03-19 | 331.60 |
| 2002-03-20 | 334.66 |
| 2002-03-21 | 333.98 |
| 2002-03-22 | 336.94 |
| 2002-03-25 | 335.68 |
| 2002-03-26 | 335.80 |
| 2002-03-27 | 336.71 |
| 2002-03-28 | 337.40 |
| 2002-03-29 | . |
| 2002-04-01 | 336.54 |
| 2002-04-02 | 340.14 |
| 2002-04-03 | 340.46 |
| 2002-04-04 | 339.39 |
| 2002-04-05 | 340.81 |
| 2002-04-08 | 338.92 |
| 2002-04-09 | 336.45 |
| 2002-04-10 | 335.78 |
| 2002-04-11 | 336.84 |
| 2002-04-12 | 339.75 |
| 2002-04-15 | 341.66 |
| 2002-04-16 | 343.67 |
| 2002-04-17 | 350.67 |
| 2002-04-18 | 350.31 |
| 2002-04-19 | 350.03 |
| 2002-04-22 | 349.87 |
| 2002-04-23 | 350.21 |
| 2002-04-24 | 350.42 |
| 2002-04-25 | 345.03 |
| 2002-04-26 | 344.86 |
| 2002-04-29 | 339.48 |
| 2002-04-30 | 338.16 |
| 2002-05-01 | 338.15 |
| 2002-05-02 | 336.53 |
| 2002-05-03 | 337.87 |
| 2002-05-06 | 331.07 |
| 2002-05-07 | 332.56 |
| 2002-05-08 | 335.80 |
| 2002-05-09 | 334.54 |
| 2002-05-10 | 333.60 |
| 2002-05-13 | 332.58 |
| 2002-05-14 | 334.47 |
| 2002-05-15 | 339.50 |
| 2002-05-16 | 338.73 |
| 2002-05-17 | 341.22 |
| 2002-05-20 | 337.07 |
| 2002-05-21 | 332.01 |
| 2002-05-22 | 335.60 |
| 2002-05-23 | 332.77 |
| 2002-05-24 | 337.50 |
| 2002-05-27 | . |
| 2002-05-28 | 335.95 |
| 2002-05-29 | 334.67 |
| 2002-05-30 | 334.21 |
| 2002-05-31 | 329.64 |
| 2002-06-03 | 329.73 |
| 2002-06-04 | 329.35 |
| 2002-06-05 | 328.69 |
| 2002-06-06 | 328.10 |
| 2002-06-07 | 322.27 |
| 2002-06-10 | 324.69 |
| 2002-06-11 | 322.49 |
| 2002-06-12 | 321.67 |
| 2002-06-13 | 323.95 |
| 2002-06-14 | 321.96 |
| 2002-06-17 | 320.22 |
| 2002-06-18 | 320.98 |
| 2002-06-19 | 314.12 |
| 2002-06-20 | 313.48 |
| 2002-06-21 | 312.44 |
| 2002-06-24 | 310.69 |
| 2002-06-25 | 308.94 |
| 2002-06-26 | 298.44 |
| 2002-06-27 | 300.30 |
| 2002-06-28 | 306.29 |
| 2002-07-01 | 303.37 |
| 2002-07-02 | 302.84 |
| 2002-07-03 | 303.44 |
| 2002-07-04 | . |
| 2002-07-05 | 312.21 |
| 2002-07-08 | 314.84 |
| 2002-07-09 | 318.31 |
| 2002-07-10 | 314.89 |
| 2002-07-11 | 309.75 |
| 2002-07-12 | 317.74 |
| 2002-07-15 | 315.91 |
| 2002-07-16 | 313.06 |
| 2002-07-17 | 312.79 |
| 2002-07-18 | 313.18 |
| 2002-07-19 | 308.75 |
| 2002-07-22 | 299.33 |
| 2002-07-23 | 301.00 |
| 2002-07-24 | 292.79 |
| 2002-07-25 | 293.16 |
| 2002-07-26 | 283.13 |
| 2002-07-29 | 283.16 |
| 2002-07-30 | 288.95 |
| 2002-07-31 | 286.50 |
| 2002-08-01 | 285.12 |
| 2002-08-02 | 285.24 |
| 2002-08-05 | 275.22 |
| 2002-08-06 | 272.51 |
| 2002-08-07 | 278.63 |
| 2002-08-08 | 280.08 |
| 2002-08-09 | 283.13 |
| 2002-08-12 | 282.89 |
| 2002-08-13 | 283.02 |
| 2002-08-14 | 285.77 |
| 2002-08-15 | 287.04 |
| 2002-08-16 | 288.98 |
| 2002-08-19 | 287.95 |
| 2002-08-20 | 289.90 |
| 2002-08-21 | 290.47 |
| 2002-08-22 | 291.25 |
| 2002-08-23 | 290.31 |
| 2002-08-26 | 289.27 |
| 2002-08-27 | 288.41 |
| 2002-08-28 | 285.54 |
| 2002-08-29 | 284.95 |
| 2002-08-30 | 286.80 |
| 2002-09-02 | . |
| 2002-09-03 | 281.73 |
| 2002-09-04 | 279.13 |
| 2002-09-05 | 277.94 |
| 2002-09-06 | 276.78 |
| 2002-09-09 | 277.91 |
| 2002-09-10 | 282.04 |
| 2002-09-11 | 283.16 |
| 2002-09-12 | 284.25 |
| 2002-09-13 | 279.44 |
| 2002-09-16 | 273.33 |
| 2002-09-17 | 278.88 |
| 2002-09-18 | 272.45 |
| 2002-09-19 | 271.36 |
| 2002-09-20 | 269.23 |
| 2002-09-23 | 263.32 |
| 2002-09-24 | 260.78 |
| 2002-09-25 | 256.76 |
| 2002-09-26 | 258.04 |
| 2002-09-27 | 257.43 |
| 2002-09-30 | 254.54 |
| 2002-10-01 | 256.13 |
| 2002-10-02 | 256.35 |
| 2002-10-03 | 254.77 |
| 2002-10-04 | 255.06 |
| 2002-10-07 | 248.89 |
| 2002-10-08 | 249.36 |
| 2002-10-09 | 246.53 |
| 2002-10-10 | 242.15 |
| 2002-10-11 | 241.81 |
| 2002-10-14 | 244.53 |
| 2002-10-15 | 251.13 |
| 2002-10-16 | 254.89 |
| 2002-10-17 | 258.47 |
| 2002-10-18 | 264.06 |
| 2002-10-21 | 263.29 |
| 2002-10-22 | 260.50 |
| 2002-10-23 | 267.28 |
| 2002-10-24 | 266.54 |
| 2002-10-25 | 266.51 |
| 2002-10-28 | 269.66 |
| 2002-10-29 | 267.47 |
| 2002-10-30 | 265.80 |
| 2002-10-31 | 269.37 |
| 2002-11-01 | 267.35 |
| 2002-11-04 | 272.78 |
| 2002-11-05 | 271.25 |
| 2002-11-06 | 275.21 |
| 2002-11-07 | 277.12 |
| 2002-11-08 | 277.92 |
| 2002-11-11 | 273.44 |
| 2002-11-12 | 272.00 |
| 2002-11-13 | 271.13 |
| 2002-11-14 | 271.00 |
| 2002-11-15 | 276.54 |
| 2002-11-18 | 276.80 |
| 2002-11-19 | 275.17 |
| 2002-11-20 | 274.00 |
| 2002-11-21 | 276.40 |
| 2002-11-22 | 278.73 |
| 2002-11-25 | 280.87 |
| 2002-11-26 | 278.73 |
| 2002-11-27 | 278.78 |
| 2002-11-28 | . |
| 2002-11-29 | 281.84 |
| 2002-12-02 | 283.18 |
| 2002-12-03 | 284.80 |
| 2002-12-04 | 280.80 |
| 2002-12-05 | 281.08 |
| 2002-12-06 | 280.88 |
| 2002-12-09 | 282.15 |
| 2002-12-10 | 279.71 |
| 2002-12-11 | 278.72 |
| 2002-12-12 | 280.20 |
| 2002-12-13 | 279.03 |
| 2002-12-16 | 277.81 |
| 2002-12-17 | 279.49 |
| 2002-12-18 | 278.73 |
| 2002-12-19 | 279.27 |
| 2002-12-20 | 281.17 |
| 2002-12-23 | 279.24 |
| 2002-12-24 | 277.63 |
| 2002-12-25 | . |
| 2002-12-26 | 278.11 |
| 2002-12-27 | 276.94 |
| 2002-12-30 | 272.79 |
| 2002-12-31 | 272.97 |
| 2003-01-01 | . |
| 2003-01-02 | 274.16 |
| 2003-01-03 | 279.64 |
| 2003-01-06 | 282.49 |
| 2003-01-07 | 281.07 |
| 2003-01-08 | 282.56 |
| 2003-01-09 | 281.90 |
| 2003-01-10 | 283.31 |
| 2003-01-13 | 288.25 |
| 2003-01-14 | 289.07 |
| 2003-01-15 | 289.15 |
| 2003-01-16 | 287.40 |
| 2003-01-17 | 284.38 |
| 2003-01-20 | . |
| 2003-01-21 | 281.67 |
| 2003-01-22 | 280.70 |
| 2003-01-23 | 283.11 |
| 2003-01-24 | 280.26 |
| 2003-01-27 | 275.51 |
| 2003-01-28 | 276.79 |
| 2003-01-29 | 275.87 |
| 2003-01-30 | 276.61 |
| 2003-01-31 | 277.21 |
| 2003-02-03 | 278.22 |
| 2003-02-04 | 278.15 |
| 2003-02-05 | 278.18 |
| 2003-02-06 | 273.84 |
| 2003-02-07 | 270.69 |
| 2003-02-10 | 268.47 |
| 2003-02-11 | 268.38 |
| 2003-02-12 | 269.47 |
| 2003-02-13 | 265.78 |
| 2003-02-14 | 265.68 |
| 2003-02-17 | . |
| 2003-02-18 | 271.93 |
| 2003-02-19 | 270.45 |
| 2003-02-20 | 271.38 |
| 2003-02-21 | 271.72 |
| 2003-02-24 | 273.12 |
| 2003-02-25 | 268.11 |
| 2003-02-26 | 267.54 |
| 2003-02-27 | 267.23 |
| 2003-02-28 | 266.63 |
| 2003-03-03 | 269.80 |
| 2003-03-04 | 267.24 |
| 2003-03-05 | 263.74 |
| 2003-03-06 | 261.59 |
| 2003-03-07 | 259.61 |
| 2003-03-10 | 257.55 |
| 2003-03-11 | 255.35 |
| 2003-03-12 | 255.27 |
| 2003-03-13 | 256.64 |
| 2003-03-14 | 259.54 |
| 2003-03-17 | 253.66 |
| 2003-03-18 | 259.61 |
| 2003-03-19 | 259.56 |
| 2003-03-20 | 264.15 |
| 2003-03-21 | 264.92 |
| 2003-03-24 | 262.10 |
| 2003-03-25 | 260.42 |
| 2003-03-26 | 260.58 |
| 2003-03-27 | 259.91 |
| 2003-03-28 | 259.68 |
| 2003-03-31 | 254.94 |
| 2003-04-01 | 255.88 |
| 2003-04-02 | 256.98 |
| 2003-04-03 | 258.20 |
| 2003-04-04 | 262.41 |
| 2003-04-07 | 267.44 |
| 2003-04-08 | 266.46 |
| 2003-04-09 | 264.67 |
| 2003-04-10 | 265.14 |
| 2003-04-11 | 265.84 |
| 2003-04-14 | 266.46 |
| 2003-04-15 | 270.12 |
| 2003-04-16 | 274.03 |
| 2003-04-17 | 273.95 |
| 2003-04-18 | . |
| 2003-04-21 | 278.05 |
| 2003-04-22 | 274.08 |
| 2003-04-23 | 274.53 |
| 2003-04-24 | 270.13 |
| 2003-04-25 | 265.79 |
| 2003-04-28 | 266.82 |
| 2003-04-29 | 271.09 |
| 2003-04-30 | 270.96 |
| 2003-05-01 | 271.05 |
| 2003-05-02 | 271.84 |
| 2003-05-05 | 274.48 |
| 2003-05-06 | 274.44 |
| 2003-05-07 | 276.99 |
| 2003-05-08 | 275.12 |
| 2003-05-09 | 276.92 |
| 2003-05-12 | 279.89 |
| 2003-05-13 | 280.64 |
| 2003-05-14 | 280.32 |
| 2003-05-15 | 280.55 |
| 2003-05-16 | 278.91 |
| 2003-05-19 | 277.77 |
| 2003-05-20 | 276.95 |
| 2003-05-21 | 276.98 |
| 2003-05-22 | 278.53 |
| 2003-05-23 | 283.15 |
| 2003-05-26 | . |
| 2003-05-27 | 285.20 |
| 2003-05-28 | 288.14 |
| 2003-05-29 | 289.88 |
| 2003-05-30 | 290.67 |
| 2003-06-02 | 294.82 |
| 2003-06-03 | 294.21 |
| 2003-06-04 | 295.00 |
| 2003-06-05 | 297.63 |
| 2003-06-06 | 298.54 |
| 2003-06-09 | 300.31 |
| 2003-06-10 | 299.23 |
| 2003-06-11 | 299.33 |
| 2003-06-12 | 302.60 |
| 2003-06-13 | 304.04 |
| 2003-06-16 | 305.30 |
| 2003-06-17 | 310.87 |
| 2003-06-18 | 310.19 |
| 2003-06-19 | 311.60 |
| 2003-06-20 | 311.07 |
| 2003-06-23 | 307.32 |
| 2003-06-24 | 305.73 |
| 2003-06-25 | 308.74 |
| 2003-06-26 | 308.46 |
| 2003-06-27 | 309.13 |
| 2003-06-30 | 308.38 |
| 2003-07-01 | 312.72 |
| 2003-07-02 | 317.33 |
| 2003-07-03 | 319.53 |
| 2003-07-04 | . |
| 2003-07-07 | 327.52 |
| 2003-07-08 | 328.89 |
| 2003-07-09 | 326.87 |
| 2003-07-10 | 324.12 |
| 2003-07-11 | 322.37 |
| 2003-07-14 | 328.83 |
| 2003-07-15 | 328.11 |
| 2003-07-16 | 327.19 |
| 2003-07-17 | 321.83 |
| 2003-07-18 | 320.71 |
| 2003-07-21 | 319.56 |
| 2003-07-22 | 320.44 |
| 2003-07-23 | 319.89 |
| 2003-07-24 | 323.92 |
| 2003-07-25 | 325.58 |
| 2003-07-28 | 328.68 |
| 2003-07-29 | 326.82 |
| 2003-07-30 | 325.03 |
| 2003-07-31 | 326.42 |
| 2003-08-01 | 328.10 |
| 2003-08-04 | 327.24 |
| 2003-08-05 | 324.74 |
| 2003-08-06 | 322.20 |
| 2003-08-07 | 325.32 |
| 2003-08-08 | 324.70 |
| 2003-08-11 | 327.18 |
| 2003-08-12 | 327.52 |
| 2003-08-13 | 333.23 |
| 2003-08-14 | 336.31 |
| 2003-08-15 | 337.77 |
| 2003-08-18 | 340.45 |
| 2003-08-19 | 341.59 |
| 2003-08-20 | 342.24 |
| 2003-08-21 | 347.06 |
| 2003-08-22 | 348.64 |
| 2003-08-25 | 347.41 |
| 2003-08-26 | 344.91 |
| 2003-08-27 | 346.29 |
| 2003-08-28 | 346.58 |
| 2003-08-29 | 351.18 |
| 2003-09-01 | . |
| 2003-09-02 | 355.09 |
| 2003-09-03 | 355.54 |
| 2003-09-04 | 355.51 |
| 2003-09-05 | 357.05 |
| 2003-09-08 | 358.41 |
| 2003-09-09 | 357.63 |
| 2003-09-10 | 356.56 |
| 2003-09-11 | 357.61 |
| 2003-09-12 | 356.86 |
| 2003-09-15 | 354.15 |
| 2003-09-16 | 357.73 |
| 2003-09-17 | 358.47 |
| 2003-09-18 | 357.24 |
| 2003-09-19 | 356.54 |
| 2003-09-22 | 352.85 |
| 2003-09-23 | 355.85 |
| 2003-09-24 | 358.71 |
| 2003-09-25 | 355.88 |
| 2003-09-26 | 353.42 |
| 2003-09-29 | 353.87 |
| 2003-09-30 | 354.73 |
| 2003-10-01 | 357.11 |
| 2003-10-02 | 362.48 |
| 2003-10-03 | 365.19 |
| 2003-10-06 | 368.59 |
| 2003-10-07 | 371.44 |
| 2003-10-08 | 373.96 |
| 2003-10-09 | 378.38 |
| 2003-10-10 | 381.67 |
| 2003-10-13 | 383.96 |
| 2003-10-14 | 381.92 |
| 2003-10-15 | 381.17 |
| 2003-10-16 | 386.29 |
| 2003-10-17 | 385.16 |
| 2003-10-20 | 386.11 |
| 2003-10-21 | 384.27 |
| 2003-10-22 | 383.00 |
| 2003-10-23 | 375.97 |
| 2003-10-24 | 376.18 |
| 2003-10-27 | 374.74 |
| 2003-10-28 | 380.84 |
| 2003-10-29 | 381.68 |
| 2003-10-30 | 381.61 |
| 2003-10-31 | 382.30 |
| 2003-11-03 | 388.76 |
| 2003-11-04 | 390.12 |
| 2003-11-05 | 390.21 |
| 2003-11-06 | 385.69 |
| 2003-11-07 | 387.91 |
| 2003-11-10 | 386.81 |
| 2003-11-11 | 383.07 |
| 2003-11-12 | 384.50 |
| 2003-11-13 | 388.94 |
| 2003-11-14 | 388.97 |
| 2003-11-17 | 382.83 |
| 2003-11-18 | 382.53 |
| 2003-11-19 | 376.17 |
| 2003-11-20 | 373.96 |
| 2003-11-21 | 375.64 |
| 2003-11-24 | 373.54 |
| 2003-11-25 | 377.37 |
| 2003-11-26 | 380.54 |
| 2003-11-27 | . |
| 2003-11-28 | 383.58 |
| 2003-12-01 | 390.38 |
| 2003-12-02 | 391.87 |
| 2003-12-03 | 393.47 |
| 2003-12-04 | 392.27 |
| 2003-12-05 | 389.63 |
| 2003-12-08 | 389.47 |
| 2003-12-09 | 393.28 |
| 2003-12-10 | 392.56 |
| 2003-12-11 | 394.10 |
| 2003-12-12 | 396.59 |
| 2003-12-15 | 400.11 |
| 2003-12-16 | 396.04 |
| 2003-12-17 | 392.11 |
| 2003-12-18 | 395.26 |
| 2003-12-19 | 397.38 |
| 2003-12-22 | 400.56 |
| 2003-12-23 | 400.33 |
| 2003-12-24 | 401.41 |
| 2003-12-25 | . |
| 2003-12-26 | 401.99 |
| 2003-12-29 | 403.94 |
| 2003-12-30 | 408.75 |
| 2003-12-31 | 410.62 |
| 2004-01-01 | . |
| 2004-01-02 | 418.64 |
| 2004-01-05 | 427.79 |
| 2004-01-06 | 426.35 |
| 2004-01-07 | 426.15 |
| 2004-01-08 | 428.35 |
| 2004-01-09 | 433.96 |
| 2004-01-12 | 433.25 |
| 2004-01-13 | 432.75 |
| 2004-01-14 | 431.36 |
| 2004-01-15 | 426.76 |
| 2004-01-16 | 426.09 |
| 2004-01-19 | . |
| 2004-01-20 | 431.33 |
| 2004-01-21 | 430.06 |
| 2004-01-22 | 429.93 |
| 2004-01-23 | 432.33 |
| 2004-01-26 | 432.23 |
| 2004-01-27 | 436.12 |
| 2004-01-28 | 433.78 |
| 2004-01-29 | 427.20 |
| 2004-01-30 | 425.23 |
| 2004-02-02 | 424.00 |
| 2004-02-03 | 424.00 |
| 2004-02-04 | 423.79 |
| 2004-02-05 | 423.18 |
| 2004-02-06 | 427.11 |
| 2004-02-09 | 435.11 |
| 2004-02-10 | 436.20 |
| 2004-02-11 | 438.72 |
| 2004-02-12 | 442.70 |
| 2004-02-13 | 446.39 |
| 2004-02-16 | . |
| 2004-02-17 | 449.30 |
| 2004-02-18 | 450.06 |
| 2004-02-19 | 446.56 |
| 2004-02-20 | 445.33 |
| 2004-02-23 | 443.15 |
| 2004-02-24 | 440.27 |
| 2004-02-25 | 440.91 |
| 2004-02-26 | 442.92 |
| 2004-02-27 | 447.56 |
| 2004-03-01 | 454.01 |
| 2004-03-02 | 457.39 |
| 2004-03-03 | 452.17 |
| 2004-03-04 | 455.75 |
| 2004-03-05 | 457.34 |
| 2004-03-08 | 456.21 |
| 2004-03-09 | 456.66 |
| 2004-03-10 | 448.74 |
| 2004-03-11 | 444.41 |
| 2004-03-12 | 440.64 |
| 2004-03-15 | 437.20 |
| 2004-03-16 | 437.49 |
| 2004-03-17 | 442.18 |
| 2004-03-18 | 448.21 |
| 2004-03-19 | 450.65 |
| 2004-03-22 | 439.96 |
| 2004-03-23 | 436.59 |
| 2004-03-24 | 437.89 |
| 2004-03-25 | 435.09 |
| 2004-03-26 | 437.64 |
| 2004-03-29 | 445.70 |
| 2004-03-30 | 448.31 |
| 2004-03-31 | 453.76 |
| 2004-04-01 | 456.61 |
| 2004-04-02 | 458.18 |
| 2004-04-05 | 462.24 |
| 2004-04-06 | 463.21 |
| 2004-04-07 | 464.49 |
| 2004-04-08 | 465.79 |
| 2004-04-09 | . |
| 2004-04-12 | 467.68 |
| 2004-04-13 | 466.02 |
| 2004-04-14 | 460.65 |
| 2004-04-15 | 456.91 |
| 2004-04-16 | 457.07 |
| 2004-04-19 | 455.97 |
| 2004-04-20 | 456.18 |
| 2004-04-21 | 452.48 |
| 2004-04-22 | 448.35 |
| 2004-04-23 | 452.56 |
| 2004-04-26 | 448.55 |
| 2004-04-27 | 445.57 |
| 2004-04-28 | 439.47 |
| 2004-04-29 | 426.48 |
| 2004-04-30 | 417.88 |
| 2004-05-03 | 416.59 |
| 2004-05-04 | 422.88 |
| 2004-05-05 | 419.51 |
| 2004-05-06 | 414.90 |
| 2004-05-07 | 410.88 |
| 2004-05-10 | 392.51 |
| 2004-05-11 | 393.80 |
| 2004-05-12 | 399.95 |
| 2004-05-13 | 395.47 |
| 2004-05-14 | 386.60 |
| 2004-05-17 | 372.40 |
| 2004-05-18 | 378.61 |
| 2004-05-19 | 394.65 |
| 2004-05-20 | 389.96 |
| 2004-05-21 | 395.74 |
| 2004-05-24 | 398.61 |
| 2004-05-25 | 397.21 |
| 2004-05-26 | 400.73 |
| 2004-05-27 | 405.79 |
| 2004-05-28 | 406.77 |
| 2004-05-31 | . |
| 2004-06-01 | 402.92 |
| 2004-06-02 | 401.75 |
| 2004-06-03 | 392.57 |
| 2004-06-04 | 394.59 |
| 2004-06-07 | 406.25 |
| 2004-06-08 | 406.75 |
| 2004-06-09 | 403.82 |
| 2004-06-10 | 400.09 |
| 2004-06-11 | . |
| 2004-06-14 | 385.68 |
| 2004-06-15 | 387.19 |
| 2004-06-16 | 386.61 |
| 2004-06-17 | 391.67 |
| 2004-06-18 | 389.42 |
| 2004-06-21 | 391.46 |
| 2004-06-22 | 389.47 |
| 2004-06-23 | 392.29 |
| 2004-06-24 | 399.21 |
| 2004-06-25 | 401.64 |
| 2004-06-28 | 399.22 |
| 2004-06-29 | 398.60 |
| 2004-06-30 | 402.90 |
| 2004-07-01 | 403.97 |
| 2004-07-02 | 400.79 |
| 2004-07-05 | . |
| 2004-07-06 | 401.19 |
| 2004-07-07 | 403.58 |
| 2004-07-08 | 399.44 |
| 2004-07-09 | 401.81 |
| 2004-07-12 | 402.29 |
| 2004-07-13 | 401.98 |
| 2004-07-14 | 398.74 |
| 2004-07-15 | 396.33 |
| 2004-07-16 | 398.78 |
| 2004-07-19 | 400.58 |
| 2004-07-20 | 395.00 |
| 2004-07-21 | 397.28 |
| 2004-07-22 | 393.82 |
| 2004-07-23 | 392.16 |
| 2004-07-26 | 389.31 |
| 2004-07-27 | 389.66 |
| 2004-07-28 | 389.81 |
| 2004-07-29 | 389.00 |
| 2004-07-30 | 392.87 |
| 2004-08-02 | 390.95 |
| 2004-08-03 | 391.30 |
| 2004-08-04 | 390.18 |
| 2004-08-05 | 393.11 |
| 2004-08-06 | 390.51 |
| 2004-08-09 | 392.13 |
| 2004-08-10 | 392.44 |
| 2004-08-11 | 389.06 |
| 2004-08-12 | 390.12 |
| 2004-08-13 | 391.16 |
| 2004-08-16 | 390.59 |
| 2004-08-17 | 391.69 |
| 2004-08-18 | 392.02 |
| 2004-08-19 | 398.73 |
| 2004-08-20 | 399.34 |
| 2004-08-23 | 398.85 |
| 2004-08-24 | 399.07 |
| 2004-08-25 | 401.15 |
| 2004-08-26 | 406.06 |
| 2004-08-27 | 406.35 |
| 2004-08-30 | 406.98 |
| 2004-08-31 | 407.71 |
| 2004-09-01 | 412.17 |
| 2004-09-02 | 413.94 |
| 2004-09-03 | 411.53 |
| 2004-09-06 | . |
| 2004-09-07 | 413.49 |
| 2004-09-08 | 413.87 |
| 2004-09-09 | 414.65 |
| 2004-09-10 | 417.96 |
| 2004-09-13 | 421.69 |
| 2004-09-14 | 425.46 |
| 2004-09-15 | 425.27 |
| 2004-09-16 | 427.71 |
| 2004-09-17 | 427.54 |
| 2004-09-20 | 430.12 |
| 2004-09-21 | 433.27 |
| 2004-09-22 | 430.91 |
| 2004-09-23 | 430.28 |
| 2004-09-24 | 429.80 |
| 2004-09-27 | 427.35 |
| 2004-09-28 | 427.31 |
| 2004-09-29 | 428.38 |
| 2004-09-30 | 430.23 |
| 2004-10-01 | 436.60 |
| 2004-10-04 | 446.14 |
| 2004-10-05 | 446.07 |
| 2004-10-06 | 446.30 |
| 2004-10-07 | 447.80 |
| 2004-10-08 | 448.47 |
| 2004-10-11 | 447.72 |
| 2004-10-12 | 439.99 |
| 2004-10-13 | 437.12 |
| 2004-10-14 | 433.63 |
| 2004-10-15 | 434.35 |
| 2004-10-18 | 434.62 |
| 2004-10-19 | 437.53 |
| 2004-10-20 | 431.87 |
| 2004-10-21 | 433.37 |
| 2004-10-22 | 435.95 |
| 2004-10-25 | 432.70 |
| 2004-10-26 | 433.31 |
| 2004-10-27 | 436.11 |
| 2004-10-28 | 439.42 |
| 2004-10-29 | 441.18 |
| 2004-11-01 | 441.29 |
| 2004-11-02 | 445.12 |
| 2004-11-03 | 451.36 |
| 2004-11-04 | 452.80 |
| 2004-11-05 | 456.44 |
| 2004-11-08 | 455.14 |
| 2004-11-09 | 455.91 |
| 2004-11-10 | 457.30 |
| 2004-11-11 | 456.39 |
| 2004-11-12 | 460.96 |
| 2004-11-15 | 464.56 |
| 2004-11-16 | 463.57 |
| 2004-11-17 | 471.18 |
| 2004-11-18 | 471.98 |
| 2004-11-19 | 468.88 |
| 2004-11-22 | 464.67 |
| 2004-11-23 | 467.43 |
| 2004-11-24 | 471.14 |
| 2004-11-25 | . |
| 2004-11-26 | 471.28 |
| 2004-11-29 | 474.27 |
| 2004-11-30 | 477.21 |
| 2004-12-01 | 477.49 |
| 2004-12-02 | 481.43 |
| 2004-12-03 | 480.49 |
| 2004-12-06 | 481.49 |
| 2004-12-07 | 479.41 |
| 2004-12-08 | 471.98 |
| 2004-12-09 | 468.60 |
| 2004-12-10 | 465.06 |
| 2004-12-13 | 468.26 |
| 2004-12-14 | 472.95 |
| 2004-12-15 | 478.63 |
| 2004-12-16 | 480.47 |
| 2004-12-17 | 478.95 |
| 2004-12-20 | 482.44 |
| 2004-12-21 | 484.75 |
| 2004-12-22 | 484.69 |
| 2004-12-23 | 487.04 |
| 2004-12-24 | . |
| 2004-12-27 | 489.45 |
| 2004-12-28 | 491.07 |
| 2004-12-29 | 492.80 |
| 2004-12-30 | 494.98 |
| 2004-12-31 | 498.46 |
| 2005-01-03 | 499.10 |
| 2005-01-04 | 491.91 |
| 2005-01-05 | 485.21 |
| 2005-01-06 | 479.56 |
| 2005-01-07 | 480.27 |
| 2005-01-10 | 480.52 |
| 2005-01-11 | 481.84 |
| 2005-01-12 | 481.37 |
| 2005-01-13 | 483.71 |
| 2005-01-14 | 486.14 |
| 2005-01-17 | . |
| 2005-01-18 | 486.34 |
| 2005-01-19 | 487.39 |
| 2005-01-20 | 482.70 |
| 2005-01-21 | 483.56 |
| 2005-01-24 | 485.06 |
| 2005-01-25 | 485.44 |
| 2005-01-26 | 489.58 |
| 2005-01-27 | 491.07 |
#2005-01-28| 493.94
#2005-01-31| 499.19
#2005-02-01| 498.55
#2005-02-02| 500.19
#2005-02-03| 502.42
#2005-02-04| 504.61
#2005-02-07| 505.82
#2005-02-08| 504.15
#2005-02-09| 505.46
#2005-02-10| 505.67
#2005-02-11| 507.35
#2005-02-14| 514.10
#2005-02-15| 516.29
#2005-02-16| 516.00
#2005-02-17| 516.17
#2005-02-18| 519.07
#2005-02-21| .
#2005-02-22| 523.72
#2005-02-23| 522.99
#2005-02-24| 527.53
#2005-02-25| 531.74
#2005-02-28| 537.35
#2005-03-01| 536.42
#2005-03-02| 531.62
#2005-03-03| 532.79
#2005-03-04| 535.39
#2005-03-07| 536.59
#2005-03-08| 536.21
#2005-03-09| 537.69
#2005-03-10| 532.63
#2005-03-11| 535.44
#2005-03-14| 528.54
#2005-03-15| 519.69
#2005-03-16| 518.75
#2005-03-17| 516.49
#2005-03-18| 516.86
#2005-03-21| 513.56
#2005-03-22| 511.21
#2005-03-23| 502.66
#2005-03-24| 501.40
#2005-03-25| .
#2005-03-28| 500.76
#2005-03-29| 493.62
#2005-03-30| 494.25
#2005-03-31| 501.73
#2005-04-01| 508.65
#2005-04-04| 503.33
#2005-04-05| 503.41
#2005-04-06| 505.80
#2005-04-07| 506.80
#2005-04-08| 507.09
#2005-04-11| 505.32
#2005-04-12| 504.25
#2005-04-13| 506.08
#2005-04-14| 497.09
#2005-04-15| 490.30
#2005-04-18| 481.09
#2005-04-19| 486.89
#2005-04-20| 487.95
#2005-04-21| 489.57
#2005-04-22| 491.85
#2005-04-25| 493.74
#2005-04-26| 495.41
#2005-04-27| 491.38
#2005-04-28| 487.02
#2005-04-29| 487.09
#2005-05-02| 488.28
#2005-05-03| 489.32
#2005-05-04| 496.33
#2005-05-05| 501.18
#2005-05-06| 503.08
#2005-05-09| 502.68
#2005-05-10| 500.61
#2005-05-11| 497.15
#2005-05-12| 494.92
#2005-05-13| 493.07
#2005-05-16| 490.98
#2005-05-17| 490.85
#2005-05-18| 494.13
#2005-05-19| 498.84
#2005-05-20| 497.77
#2005-05-23| 496.58
#2005-05-24| 498.74
#2005-05-25| 496.80
#2005-05-26| 497.66
#2005-05-27| 503.21
#2005-05-30| .
#2005-05-31| 502.89
#2005-06-01| 500.94
#2005-06-02| 504.52
#2005-06-03| 509.13
#2005-06-06| 509.76
#2005-06-07| 508.85
#2005-06-08| 510.72
#2005-06-09| 508.68
#2005-06-10| 511.71
#2005-06-13| 511.57
#2005-06-14| 512.61
#2005-06-15| 516.66
#2005-06-16| 518.67
#2005-06-17| 522.42
#2005-06-20| 521.69
#2005-06-21| 520.03
#2005-06-22| 524.99
#2005-06-23| 524.84
#2005-06-24| 522.42
#2005-06-27| 520.74
#2005-06-28| 520.61
#2005-06-29| 519.04
#2005-06-30| 519.53
#2005-07-01| 522.35
#2005-07-04| .
#2005-07-05| 517.84
#2005-07-06| 520.21
#2005-07-07| 516.93
#2005-07-08| 518.69
#2005-07-11| 527.69
#2005-07-12| 534.45
#2005-07-13| 535.79
#2005-07-14| 539.48
#2005-07-15| 535.79
#2005-07-18| 537.04
#2005-07-19| 538.82
#2005-07-20| 541.02
#2005-07-21| 544.17
#2005-07-22| 548.11
#2005-07-25| 548.59
#2005-07-26| 544.77
#2005-07-27| 546.62
#2005-07-28| 552.29
#2005-07-29| 554.78
#2005-08-01| 558.52
#2005-08-02| 564.71
#2005-08-03| 568.29
#2005-08-04| 569.57
#2005-08-05| 566.61
#2005-08-08| 566.08
#2005-08-09| 567.55
#2005-08-10| 572.48
#2005-08-11| 573.33
#2005-08-12| 571.62
#2005-08-15| 570.36
#2005-08-16| 568.04
#2005-08-17| 566.79
#2005-08-18| 559.43
#2005-08-19| 556.35
#2005-08-22| 563.53
#2005-08-23| 560.85
#2005-08-24| 555.72
#2005-08-25| 556.92
#2005-08-26| 556.81
#2005-08-29| 550.78
#2005-08-30| 551.45
#2005-08-31| 556.17
#2005-09-01| 565.55
#2005-09-02| 572.97
#2005-09-05| .
#2005-09-06| 574.61
#2005-09-07| 576.51
#2005-09-08| 577.97
#2005-09-09| 581.74
#2005-09-12| 583.66
#2005-09-13| 581.83
#2005-09-14| 583.39
#2005-09-15| 585.46
#2005-09-16| 587.73
#2005-09-19| 590.47
#2005-09-20| 595.46
#2005-09-21| 600.05
#2005-09-22| 594.42
#2005-09-23| 589.91
#2005-09-26| 594.26
#2005-09-27| 596.95
#2005-09-28| 599.38
#2005-09-29| 604.41
#2005-09-30| 608.73
#2005-10-03| 609.13
#2005-10-04| 612.20
#2005-10-05| 603.26
#2005-10-06| 588.62
#2005-10-07| 589.08
#2005-10-10| 593.54
#2005-10-11| 597.86
#2005-10-12| 588.49
#2005-10-13| 576.27
#2005-10-14| 571.65
#2005-10-17| 572.57
#2005-10-18| 569.55
#2005-10-19| 556.72
#2005-10-20| 558.38
#2005-10-21| 560.76
#2005-10-24| 564.23
#2005-10-25| 564.57
#2005-10-26| 566.07
#2005-10-27| 559.07
#2005-10-28| 556.38
#2005-10-31| 567.74
#2005-11-01| 575.34
#2005-11-02| 582.67
#2005-11-03| 586.01
#2005-11-04| 584.43
#2005-11-07| 584.09
#2005-11-08| 584.00
#2005-11-09| 588.51
#2005-11-10| 589.92
#2005-11-11| 594.80
#2005-11-14| 596.11
#2005-11-15| 594.29
#2005-11-16| 597.06
#2005-11-17| 602.37
#2005-11-18| 604.67
#2005-11-21| 605.75
#2005-11-22| 600.67
#2005-11-23| 609.91
#2005-11-24| .
#2005-11-25| 614.37
#2005-11-28| 616.81
#2005-11-29| 613.71
#2005-11-30| 616.69
#2005-12-01| 621.45
#2005-12-02| 627.08
#2005-12-05| 630.04
#2005-12-06| 634.10
#2005-12-07| 635.56
#2005-12-08| 632.24
#2005-12-09| 631.66
#2005-12-12| 637.25
#2005-12-13| 639.84
#2005-12-14| 641.22
#2005-12-15| 640.17
#2005-12-16| 640.92
#2005-12-19| 646.27
#2005-12-20| 645.41
#2005-12-21| 649.36
#2005-12-22| 650.05
#2005-12-23| 652.74
#2005-12-26| .
#2005-12-27| 654.69
#2005-12-28| 651.61
#2005-12-29| 657.04
#2005-12-30| 657.61
#2006-01-02| .
#2006-01-03| 669.77
#2006-01-04| 680.90
#2006-01-05| 685.32
#2006-01-06| 691.28
#2006-01-09| 698.28
#2006-01-10| 699.52
#2006-01-11| 703.47
#2006-01-12| 709.31
#2006-01-13| 709.01
#2006-01-16| .
#2006-01-17| 702.81
#2006-01-18| 688.07
#2006-01-19| 701.36
#2006-01-20| 701.87
#2006-01-23| 697.85
#2006-01-24| 707.64
#2006-01-25| 715.94
#2006-01-26| 718.59
#2006-01-27| 726.52
#2006-01-30| 723.60
#2006-01-31| 728.09
#2006-02-01| 730.40
#2006-02-02| 724.52
#2006-02-03| 714.64
#2006-02-06| 725.86
#2006-02-07| 721.04
#2006-02-08| 710.24
#2006-02-09| 716.96
#2006-02-10| 720.10
#2006-02-13| 711.02
#2006-02-14| 712.46
#2006-02-15| 712.06
#2006-02-16| 716.98
#2006-02-17| 725.96
#2006-02-20| .
#2006-02-21| 729.70
#2006-02-22| 726.45
#2006-02-23| 731.53
#2006-02-24| 732.92
#2006-02-27| 737.17
#2006-02-28| 729.55
#2006-03-01| 734.37
#2006-03-02| 738.82
#2006-03-03| 734.23
#2006-03-06| 732.79
#2006-03-07| 712.06
#2006-03-08| 704.15
#2006-03-09| 704.03
#2006-03-10| 706.40
#2006-03-13| 715.07
#2006-03-14| 714.90
#2006-03-15| 723.70
#2006-03-16| 727.48
#2006-03-17| 732.17
#2006-03-20| 733.69
#2006-03-21| 726.30
#2006-03-22| 720.90
#2006-03-23| 722.87
#2006-03-24| 724.50
#2006-03-27| 728.85
#2006-03-28| 723.63
#2006-03-29| 724.39
#2006-03-30| 735.46
#2006-03-31| 740.02
#2006-04-03| 751.58
#2006-04-04| 757.72
#2006-04-05| 762.25
#2006-04-06| 767.27
#2006-04-07| 765.03
#2006-04-10| 764.90
#2006-04-11| 762.24
#2006-04-12| 757.97
#2006-04-13| 757.80
#2006-04-14| .
#2006-04-17| 769.39
#2006-04-18| 779.20
#2006-04-19| 788.74
#2006-04-20| 790.65
#2006-04-21| 793.30
#2006-04-24| 792.05
#2006-04-25| 786.77
#2006-04-26| 796.94
#2006-04-27| 793.08
#2006-04-28| 795.97
#2006-05-01| 799.19
#2006-05-02| 811.07
#2006-05-03| 815.75
#2006-05-04| 820.41
#2006-05-05| 824.98
#2006-05-08| 836.28
#2006-05-09| 835.85
#2006-05-10| 834.60
#2006-05-11| 830.62
#2006-05-12| 814.28
#2006-05-15| 780.15
#2006-05-16| 777.48
#2006-05-17| 777.66
#2006-05-18| 754.03
#2006-05-19| 746.19
#2006-05-22| 710.20
#2006-05-23| 723.35
#2006-05-24| 710.53
#2006-05-25| 713.86
#2006-05-26| 730.83
#2006-05-29| .
#2006-05-30| 722.13
#2006-05-31| 716.61
#2006-06-01| 715.64
#2006-06-02| 730.25
#2006-06-05| 724.30
#2006-06-06| 709.26
#2006-06-07| 693.37
#2006-06-08| 662.76
#2006-06-09| 670.53
#2006-06-12| 661.37
#2006-06-13| 633.15
#2006-06-14| 640.71
#2006-06-15| 655.44
#2006-06-16| 672.22
#2006-06-19| 668.50
#2006-06-20| 660.47
#2006-06-21| 664.53
#2006-06-22| 669.51
#2006-06-23| 666.93
#2006-06-26| 666.08
#2006-06-27| 673.21
#2006-06-28| 675.92
#2006-06-29| 689.68
#2006-06-30| 712.02
#2006-07-03| 722.25
#2006-07-04| .
#2006-07-05| 710.49
#2006-07-06| 714.84
#2006-07-07| 715.59
#2006-07-10| 720.95
#2006-07-11| 717.19
#2006-07-12| 718.24
#2006-07-13| 701.13
#2006-07-14| 690.70
#2006-07-17| 678.34
#2006-07-18| 680.16
#2006-07-19| 688.03
#2006-07-20| 701.29
#2006-07-21| 696.66
#2006-07-24| 697.71
#2006-07-25| 704.51
#2006-07-26| 705.73
#2006-07-27| 719.71
#2006-07-28| 719.25
#2006-07-31| 719.27
#2006-08-01| 712.82
#2006-08-02| 719.46
#2006-08-03| 720.50
#2006-08-04| 727.31
#2006-08-07| 725.42
#2006-08-08| 729.90
#2006-08-09| 736.90
#2006-08-10| 735.60
#2006-08-11| 736.47
#2006-08-14| 734.68
#2006-08-15| 736.04
#2006-08-16| 745.77
#2006-08-17| 747.50
#2006-08-18| 740.50
#2006-08-21| 737.21
#2006-08-22| 741.41
#2006-08-23| 736.15
#2006-08-24| 731.49
#2006-08-25| 733.00
#2006-08-28| 732.87
#2006-08-29| 738.61
#2006-08-30| 743.42
#2006-08-31| 740.38
#2006-09-01| 744.71
#2006-09-04| .
#2006-09-05| 754.97
#2006-09-06| 749.04
#2006-09-07| 739.16
#2006-09-08| 738.68
#2006-09-11| 724.47
#2006-09-12| 728.04
#2006-09-13| 734.77
#2006-09-14| 736.94
#2006-09-15| 738.52
#2006-09-18| 747.80
#2006-09-19| 747.82
#2006-09-20| 744.22
#2006-09-21| 743.82
#2006-09-22| 735.01
#2006-09-25| 732.44
#2006-09-26| 736.32
#2006-09-27| 743.91
#2006-09-28| 748.10
#2006-09-29| 746.48
#2006-10-02| 749.48
#2006-10-03| 745.67
#2006-10-04| 742.80
#2006-10-05| 753.31
#2006-10-06| 751.75
#2006-10-09| 749.38
#2006-10-10| 752.99
#2006-10-11| 752.80
#2006-10-12| 757.97
#2006-10-13| 769.88
#2006-10-16| 774.47
#2006-10-17| 769.76
#2006-10-18| 772.41
#2006-10-19| 773.54
#2006-10-20| 774.47
#2006-10-23| 771.21
#2006-10-24| 773.12
#2006-10-25| 777.07
#2006-10-26| 782.30
#2006-10-27| 779.61
#2006-10-30| 773.37
#2006-10-31| 780.51
#2006-11-01| 787.14
#2006-11-02| 788.41
#2006-11-03| 793.49
#2006-11-06| 796.55
#2006-11-07| 803.31
#2006-11-08| 801.23
#2006-11-09| 807.88
#2006-11-10| 808.41
#2006-11-13| 808.56
#2006-11-14| 814.36
#2006-11-15| 816.91
#2006-11-16| 819.96
#2006-11-17| 813.05
#2006-11-20| 812.18
#2006-11-21| 818.67
#2006-11-22| 829.06
#2006-11-23| .
#2006-11-24| 831.87
#2006-11-27| 831.09
#2006-11-28| 820.11
#2006-11-29| 833.31
#2006-11-30| 841.05
#2006-12-01| 843.72
#2006-12-04| 846.66
#2006-12-05| 855.65
#2006-12-06| 859.07
#2006-12-07| 859.45
#2006-12-08| 852.99
#2006-12-11| 849.87
#2006-12-12| 842.39
#2006-12-13| 843.20
#2006-12-14| 854.07
#2006-12-15| 858.75
#2006-12-18| 862.75
#2006-12-19| 849.31
#2006-12-20| 860.73
#2006-12-21| 862.13
#2006-12-22| 863.53
#2006-12-25| .
#2006-12-26| 864.77
#2006-12-27| 877.06
#2006-12-28| 882.45
#2006-12-29| 884.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 894.74
#2007-01-04| 881.70
#2007-01-05| 871.21
#2007-01-08| 864.35
#2007-01-09| 853.24
#2007-01-10| 843.14
#2007-01-11| 849.28
#2007-01-12| 859.82
#2007-01-15| .
#2007-01-16| 871.17
#2007-01-17| 870.42
#2007-01-18| 873.37
#2007-01-19| 871.34
#2007-01-22| 877.46
#2007-01-23| 877.45
#2007-01-24| 886.21
#2007-01-25| 883.86
#2007-01-26| 874.92
#2007-01-29| 866.64
#2007-01-30| 870.37
#2007-01-31| 870.47
#2007-02-01| 880.73
#2007-02-02| 888.13
#2007-02-05| 890.84
#2007-02-06| 897.20
#2007-02-07| 898.68
#2007-02-08| 895.80
#2007-02-09| 894.88
#2007-02-12| 882.59
#2007-02-13| 883.42
#2007-02-14| 894.80
#2007-02-15| 902.26
#2007-02-16| 903.86
#2007-02-19| .
#2007-02-20| 903.54
#2007-02-21| 904.54
#2007-02-22| 909.93
#2007-02-23| 904.95
#2007-02-26| 905.76
#2007-02-27| 881.47
#2007-02-28| 864.06
#2007-03-01| 852.53
#2007-03-02| 847.86
#2007-03-05| 814.42
#2007-03-06| 833.42
#2007-03-07| 835.11
#2007-03-08| 851.10
#2007-03-09| 857.09
#2007-03-12| 863.03
#2007-03-13| 858.69
#2007-03-14| 841.64
#2007-03-15| 852.91
#2007-03-16| 852.62
#2007-03-19| 862.68
#2007-03-20| 867.28
#2007-03-21| 876.82
#2007-03-22| 888.76
#2007-03-23| 892.95
#2007-03-26| 894.26
#2007-03-27| 891.32
#2007-03-28| 882.77
#2007-03-29| 892.19
#2007-03-30| 896.36
#2007-04-02| 893.91
#2007-04-03| 902.06
#2007-04-04| 910.89
#2007-04-05| 914.38
#2007-04-06| .
#2007-04-09| 920.91
#2007-04-10| 924.14
#2007-04-11| 927.51
#2007-04-12| 927.65
#2007-04-13| 932.70
#2007-04-16| 944.15
#2007-04-17| 943.32
#2007-04-18| 943.02
#2007-04-19| 931.50
#2007-04-20| 946.18
#2007-04-23| 948.14
#2007-04-24| 949.10
#2007-04-25| 951.69
#2007-04-26| 951.62
#2007-04-27| 943.09
#2007-04-30| 938.36
#2007-05-01| 937.46
#2007-05-02| 941.52
#2007-05-03| 952.33
#2007-05-04| 960.93
#2007-05-07| 965.21
#2007-05-08| 959.80
#2007-05-09| 964.65
#2007-05-10| 961.04
#2007-05-11| 957.48
#2007-05-14| 965.94
#2007-05-15| 960.64
#2007-05-16| 970.83
#2007-05-17| 971.24
#2007-05-18| 973.14
#2007-05-21| 980.48
#2007-05-22| 983.13
#2007-05-23| 981.93
#2007-05-24| 971.78
#2007-05-25| 972.61
#2007-05-28| .
#2007-05-29| 974.93
#2007-05-30| 967.44
#2007-05-31| 983.57
#2007-06-01| 998.27
#2007-06-04|1000.63
#2007-06-05|1002.19
#2007-06-06| 991.68
#2007-06-07| 987.97
#2007-06-08| 975.64
#2007-06-11| 981.97
#2007-06-12| 982.15
#2007-06-13| 981.92
#2007-06-14|1001.48
#2007-06-15|1014.25
#2007-06-18|1028.33
#2007-06-19|1029.14
#2007-06-20|1032.25
#2007-06-21|1036.15
#2007-06-22|1033.48
#2007-06-25|1026.34
#2007-06-26|1021.25
#2007-06-27|1016.11
#2007-06-28|1027.76
#2007-06-29|1030.61
#2007-07-02|1040.82
#2007-07-03|1056.14
#2007-07-04| .
#2007-07-05|1066.96
#2007-07-06|1075.70
#2007-07-09|1088.77
#2007-07-10|1089.22
#2007-07-11|1085.20
#2007-07-12|1098.36
#2007-07-13|1112.28
#2007-07-16|1107.47
#2007-07-17|1107.98
#2007-07-18|1100.92
#2007-07-19|1112.71
#2007-07-20|1121.14
#2007-07-23|1132.50
#2007-07-24|1127.82
#2007-07-25|1118.53
#2007-07-26|1097.28
#2007-07-27|1061.81
#2007-07-30|1069.19
#2007-07-31|1087.62
#2007-08-01|1050.17
#2007-08-02|1054.51
#2007-08-03|1056.65
#2007-08-06|1035.20
#2007-08-07|1037.21
#2007-08-08|1065.86
#2007-08-09|1054.61
#2007-08-10|1021.59
#2007-08-13|1030.23
#2007-08-14|1017.01
#2007-08-15| 992.54
#2007-08-16| 936.14
#2007-08-17| 932.30
#2007-08-20| 972.12
#2007-08-21| 968.80
#2007-08-22| 992.76
#2007-08-23|1009.71
#2007-08-24|1013.29
#2007-08-27|1033.71
#2007-08-28|1026.04
#2007-08-29|1022.65
#2007-08-30|1036.24
#2007-08-31|1061.53
#2007-09-03| .
#2007-09-04|1064.86
#2007-09-05|1061.05
#2007-09-06|1069.84
#2007-09-07|1066.32
#2007-09-10|1054.97
#2007-09-11|1064.26
#2007-09-12|1065.85
#2007-09-13|1075.21
#2007-09-14|1081.57
#2007-09-17|1073.12
#2007-09-18|1079.98
#2007-09-19|1114.11
#2007-09-20|1122.70
#2007-09-21|1130.35
#2007-09-24|1143.94
#2007-09-25|1136.50
#2007-09-26|1146.17
#2007-09-27|1165.04
#2007-09-28|1168.77
#2007-10-01|1178.57
#2007-10-02|1202.33
#2007-10-03|1198.35
#2007-10-04|1188.51
#2007-10-05|1206.22
#2007-10-08|1208.41
#2007-10-09|1219.12
#2007-10-10|1232.15
#2007-10-11|1249.32
#2007-10-12|1235.65
#2007-10-15|1248.92
#2007-10-16|1234.50
#2007-10-17|1237.05
#2007-10-18|1233.92
#2007-10-19|1220.35
#2007-10-22|1191.96
#2007-10-23|1226.18
#2007-10-24|1224.01
#2007-10-25|1243.37
#2007-10-26|1267.97
#2007-10-29|1296.12
#2007-10-30|1295.46
#2007-10-31|1301.13
#2007-11-01|1291.94
#2007-11-02|1274.21
#2007-11-05|1250.21
#2007-11-06|1265.66
#2007-11-07|1264.84
#2007-11-08|1241.44
#2007-11-09|1236.93
#2007-11-12|1195.06
#2007-11-13|1201.86
#2007-11-14|1241.05
#2007-11-15|1228.25
#2007-11-16|1210.13
#2007-11-19|1195.13
#2007-11-20|1194.28
#2007-11-21|1153.59
#2007-11-22| .
#2007-11-23|1149.60
#2007-11-26|1167.40
#2007-11-27|1155.72
#2007-11-28|1167.28
#2007-11-29|1188.62
#2007-11-30|1207.51
#2007-12-03|1210.31
#2007-12-04|1214.67
#2007-12-05|1235.68
#2007-12-06|1245.23
#2007-12-07|1246.69
#2007-12-10|1240.11
#2007-12-11|1245.26
#2007-12-12|1237.69
#2007-12-13|1210.75
#2007-12-14|1194.01
#2007-12-17|1155.21
#2007-12-18|1157.70
#2007-12-19|1164.49
#2007-12-20|1163.10
#2007-12-21|1178.96
#2007-12-24|1200.48
#2007-12-25| .
#2007-12-26|1206.74
#2007-12-27|1210.27
#2007-12-28|1209.41
#2007-12-31|1211.17
#2008-01-01| .
#2008-01-02|1203.11
#2008-01-03|1193.44
#2008-01-04|1195.63
#2008-01-07|1179.28
#2008-01-08|1188.29
#2008-01-09|1196.79
#2008-01-10|1190.22
#2008-01-11|1184.45
#2008-01-14|1185.39
#2008-01-15|1166.55
#2008-01-16|1121.47
#2008-01-17|1119.77
#2008-01-18|1112.78
#2008-01-21| .
#2008-01-22|1007.88
#2008-01-23|1027.99
#2008-01-24|1047.98
#2008-01-25|1082.37
#2008-01-28|1056.80
#2008-01-29|1069.23
#2008-01-30|1055.13
#2008-01-31|1050.67
#2008-02-01|1079.59
#2008-02-04|1103.32
#2008-02-05|1092.51
#2008-02-06|1069.49
#2008-02-07|1058.93
#2008-02-08|1057.11
#2008-02-11|1041.85
#2008-02-12|1055.35
#2008-02-13|1064.98
#2008-02-14|1092.37
#2008-02-15|1092.37
#2008-02-18| .
#2008-02-19|1109.69
#2008-02-20|1092.45
#2008-02-21|1105.84
#2008-02-22|1100.11
#2008-02-25|1108.98
#2008-02-26|1119.09
#2008-02-27|1137.89
#2008-02-28|1139.95
#2008-02-29|1121.76
#2008-03-03|1096.71
#2008-03-04|1088.77
#2008-03-05|1092.04
#2008-03-06|1095.81
#2008-03-07|1069.76
#2008-03-10|1048.01
#2008-03-11|1069.18
#2008-03-12|1081.20
#2008-03-13|1048.63
#2008-03-14|1043.08
#2008-03-17| 997.03
#2008-03-18|1013.07
#2008-03-19|1016.56
#2008-03-20| 998.78
#2008-03-21| .
#2008-03-24|1021.96
#2008-03-25|1053.01
#2008-03-26|1057.53
#2008-03-27|1057.45
#2008-03-28|1067.73
#2008-03-31|1057.43
#2008-04-01|1064.72
#2008-04-02|1087.21
#2008-04-03|1092.30
#2008-04-04|1093.43
#2008-04-07|1108.20
#2008-04-08|1100.69
#2008-04-09|1099.23
#2008-04-10|1108.01
#2008-04-11|1111.44
#2008-04-14|1095.32
#2008-04-15|1100.92
#2008-04-16|1112.93
#2008-04-17|1121.34
#2008-04-18|1120.45
#2008-04-21|1132.16
#2008-04-22|1136.68
#2008-04-23|1139.59
#2008-04-24|1137.91
#2008-04-25|1140.07
#2008-04-28|1145.16
#2008-04-29|1135.57
#2008-04-30|1143.72
#2008-05-01|1144.48
#2008-05-02|1159.49
#2008-05-05|1160.91
#2008-05-06|1163.36
#2008-05-07|1153.69
#2008-05-08|1140.30
#2008-05-09|1132.34
#2008-05-12|1139.30
#2008-05-13|1150.77
#2008-05-14|1153.15
#2008-05-15|1165.20
#2008-05-16|1180.39
#2008-05-19|1187.89
#2008-05-20|1172.05
#2008-05-21|1172.55
#2008-05-22|1160.55
#2008-05-23|1149.03
#2008-05-26| .
#2008-05-27|1132.38
#2008-05-28|1134.70
#2008-05-29|1139.71
#2008-05-30|1149.32
#2008-06-02|1146.83
#2008-06-03|1132.15
#2008-06-04|1117.15
#2008-06-05|1125.31
#2008-06-06|1125.41
#2008-06-09|1109.70
#2008-06-10|1081.69
#2008-06-11|1077.58
#2008-06-12|1068.86
#2008-06-13|1063.87
#2008-06-16|1076.34
#2008-06-17|1085.16
#2008-06-18|1081.62
#2008-06-19|1068.47
#2008-06-20|1054.47
#2008-06-23|1042.40
#2008-06-24|1034.37
#2008-06-25|1046.91
#2008-06-26|1041.84
#2008-06-27|1024.63
#2008-06-30|1023.43
#2008-07-01|1004.66
#2008-07-02| 997.43
#2008-07-03| 975.92
#2008-07-04| .
#2008-07-07| 982.08
#2008-07-08| 966.26
#2008-07-09| 982.47
#2008-07-10| 984.67
#2008-07-11| 990.92
#2008-07-14| 990.97
#2008-07-15| 963.07
#2008-07-16| 961.17
#2008-07-17| 978.37
#2008-07-18| 972.63
#2008-07-21| 989.51
#2008-07-22| 986.47
#2008-07-23|1005.74
#2008-07-24|1002.11
#2008-07-25| 984.62
#2008-07-28| 983.78
#2008-07-29| 972.39
#2008-07-30| 993.53
#2008-07-31| 994.60
#2008-08-01| 988.28
#2008-08-04| 970.68
#2008-08-05| 961.83
#2008-08-06| 971.87
#2008-08-07| 969.84
#2008-08-08| 953.43
#2008-08-11| 954.77
#2008-08-12| 947.21
#2008-08-13| 936.62
#2008-08-14| 942.00
#2008-08-15| 931.71
#2008-08-18| 919.71
#2008-08-19| 902.54
#2008-08-20| 918.31
#2008-08-21| 912.13
#2008-08-22| 911.26
#2008-08-25| 906.94
#2008-08-26| 897.40
#2008-08-27| 910.40
#2008-08-28| 912.38
#2008-08-29| 914.36
#2008-09-01| .
#2008-09-02| 889.65
#2008-09-03| 874.73
#2008-09-04| 859.89
#2008-09-05| 839.75
#2008-09-08| 869.06
#2008-09-09| 840.09
#2008-09-10| 827.94
#2008-09-11| 808.20
#2008-09-12| 818.36
#2008-09-15| 790.66
#2008-09-16| 748.23
#2008-09-17| 733.40
#2008-09-18| 727.65
#2008-09-19| 802.08
#2008-09-22| 810.30
#2008-09-23| 790.26
#2008-09-24| 791.09
#2008-09-25| 793.00
#2008-09-26| 779.75
#2008-09-29| 738.91
#2008-09-30| 744.42
#2008-10-01| 746.32
#2008-10-02| 725.78
#2008-10-03| 709.00
#2008-10-06| 645.04
#2008-10-07| 634.02
#2008-10-08| 580.94
#2008-10-09| 593.19
#2008-10-10| 564.29
#2008-10-13| 604.69
#2008-10-14| 640.36
#2008-10-15| 597.76
#2008-10-16| 552.56
#2008-10-17| 543.07
#2008-10-20| 561.79
#2008-10-21| 554.99
#2008-10-22| 514.52
#2008-10-23| 493.58
#2008-10-24| 454.91
#2008-10-27| 434.20
#2008-10-28| 461.79
#2008-10-29| 479.42
#2008-10-30| 528.39
#2008-10-31| 537.30
#2008-11-03| 552.34
#2008-11-04| 569.30
#2008-11-05| 570.62
#2008-11-06| 531.75
#2008-11-07| 539.44
#2008-11-10| 556.74
#2008-11-11| 531.28
#2008-11-12| 515.05
#2008-11-13| 502.22
#2008-11-14| 508.32
#2008-11-17| 498.85
#2008-11-18| 481.14
#2008-11-19| 470.60
#2008-11-20| 448.02
#2008-11-21| 452.14
#2008-11-24| 466.32
#2008-11-25| 478.51
#2008-11-26| 490.18
#2008-11-27| .
#2008-11-28| 502.75
#2008-12-01| 493.01
#2008-12-02| 480.73
#2008-12-03| 483.68
#2008-12-04| 482.77
#2008-12-05| 480.25
#2008-12-08| 515.76
#2008-12-09| 514.51
#2008-12-10| 538.41
#2008-12-11| 544.84
#2008-12-12| 528.83
#2008-12-15| 538.58
#2008-12-16| 546.31
#2008-12-17| 557.86
#2008-12-18| 564.78
#2008-12-19| 559.14
#2008-12-22| 545.96
#2008-12-23| 533.63
#2008-12-24| 531.95
#2008-12-25| .
#2008-12-26| 528.66
#2008-12-29| 533.88
#2008-12-30| 541.63
#2008-12-31| 542.11
#2009-01-01| .
#2009-01-02| 555.46
#2009-01-05| 571.48
#2009-01-06| 576.64
#2009-01-07| 564.73
#2009-01-08| 547.76
#2009-01-09| 542.48
#2009-01-12| 524.41
#2009-01-13| 521.92
#2009-01-14| 517.26
#2009-01-15| 501.45
#2009-01-16| 512.53
#2009-01-19| .
#2009-01-20| 494.44
#2009-01-21| 490.87
#2009-01-22| 491.06
#2009-01-23| 483.99
#2009-01-26| 491.36
#2009-01-27| 494.03
#2009-01-28| 505.97
#2009-01-29| 506.92
#2009-01-30| 504.87
#2009-02-02| 494.05
#2009-02-03| 500.37
#2009-02-04| 510.08
#2009-02-05| 510.50
#2009-02-06| 528.92
#2009-02-09| 535.54
#2009-02-10| 534.24
#2009-02-11| 527.45
#2009-02-12| 517.44
#2009-02-13| 528.84
#2009-02-16| .
#2009-02-17| 496.03
#2009-02-18| 491.79
#2009-02-19| 496.60
#2009-02-20| 480.28
#2009-02-23| 488.74
#2009-02-24| 480.78
#2009-02-25| 484.12
#2009-02-26| 484.41
#2009-02-27| 479.10
#2009-03-02| 457.13
#2009-03-03| 457.38
#2009-03-04| 473.14
#2009-03-05| 469.00
#2009-03-06| 470.00
#2009-03-09| 466.39
#2009-03-10| 481.01
#2009-03-11| 489.49
#2009-03-12| 490.70
#2009-03-13| 503.16
#2009-03-16| 514.39
#2009-03-17| 516.80
#2009-03-18| 519.71
#2009-03-19| 531.89
#2009-03-20| 526.52
#2009-03-23| 550.68
#2009-03-24| 553.58
#2009-03-25| 558.35
#2009-03-26| 571.97
#2009-03-27| 565.64
#2009-03-30| 536.47
#2009-03-31| 545.36
#2009-04-01| 554.64
#2009-04-02| 584.84
#2009-04-03| 587.85
#2009-04-06| 595.46
#2009-04-07| 590.31
#2009-04-08| 584.86
#2009-04-09| 605.79
#2009-04-10| .
#2009-04-13| 613.20
#2009-04-14| 619.44
#2009-04-15| 618.79
#2009-04-16| 621.67
#2009-04-17| 617.19
#2009-04-20| 610.33
#2009-04-21| 604.62
#2009-04-22| 604.82
#2009-04-23| 615.14
#2009-04-24| 623.01
#2009-04-27| 608.68
#2009-04-28| 598.40
#2009-04-29| 619.00
#2009-04-30| 636.59
#2009-05-01| 636.46
#2009-05-04| 671.94
#2009-05-05| 674.77
#2009-05-06| 681.97
#2009-05-07| 687.98
#2009-05-08| 697.91
#2009-05-11| 694.44
#2009-05-12| 693.38
#2009-05-13| 684.37
#2009-05-14| 674.01
#2009-05-15| 683.91
#2009-05-18| 705.95
#2009-05-19| 722.41
#2009-05-20| 731.28
#2009-05-21| 718.04
#2009-05-22| 722.83
#2009-05-25| .
#2009-05-26| 715.52
#2009-05-27| 730.89
#2009-05-28| 737.12
#2009-05-29| 749.02
#2009-06-01| 776.01
#2009-06-02| 769.67
#2009-06-03| 762.18
#2009-06-04| 760.15
#2009-06-05| 765.69
#2009-06-08| 750.20
#2009-06-09| 748.88
#2009-06-10| 767.36
#2009-06-11| 769.57
#2009-06-12| 769.63
#2009-06-15| 750.91
#2009-06-16| 747.57
#2009-06-17| 733.17
#2009-06-18| 726.21
#2009-06-19| 734.93
#2009-06-22| 723.05
#2009-06-23| 709.99
#2009-06-24| 727.20
#2009-06-25| 735.87
#2009-06-26| 746.99
#2009-06-29| 748.71
#2009-06-30| 745.52
#2009-07-01| 755.87
#2009-07-02| 750.43
#2009-07-03| .
#2009-07-06| 735.47
#2009-07-07| 735.31
#2009-07-08| 723.04
#2009-07-09| 725.24
#2009-07-10| 718.92
#2009-07-13| 705.30
#2009-07-14| 722.11
#2009-07-15| 746.98
#2009-07-16| 752.87
#2009-07-17| 763.63
#2009-07-20| 787.50
#2009-07-21| 790.05
#2009-07-22| 785.10
#2009-07-23| 800.51
#2009-07-24| 803.38
#2009-07-27| 812.67
#2009-07-28| 815.93
#2009-07-29| 802.88
#2009-07-30| 813.14
#2009-07-31| 823.19
#2009-08-03| 842.59
#2009-08-04| 838.57
#2009-08-05| 831.56
#2009-08-06| 831.34
#2009-08-07| 826.78
#2009-08-10| 829.39
#2009-08-11| 822.10
#2009-08-12| 816.67
#2009-08-13| 832.44
#2009-08-14| 829.62
#2009-08-17| 797.83
#2009-08-18| 802.89
#2009-08-19| 799.53
#2009-08-20| 812.92
#2009-08-21| 820.48
#2009-08-24| 836.40
#2009-08-25| 833.25
#2009-08-26| 828.39
#2009-08-27| 821.91
#2009-08-28| 828.90
#2009-08-31| 818.88
#2009-09-01| 821.05
#2009-09-02| 810.56
#2009-09-03| 819.68
#2009-09-04| 832.18
#2009-09-07| .
#2009-09-08| 859.21
#2009-09-09| 857.65
#2009-09-10| 864.36
#2009-09-11| 871.79
#2009-09-14| 863.85
#2009-09-15| 872.41
#2009-09-16| 891.25
#2009-09-17| 897.53
#2009-09-18| 897.51
#2009-09-21| 890.19
#2009-09-22| 900.26
#2009-09-23| 896.52
#2009-09-24| 886.83
#2009-09-25| 886.91
#2009-09-28| 882.49
#2009-09-29| 891.05
#2009-09-30| 892.74
#2009-10-01| 891.20
#2009-10-02| 881.44
#2009-10-05| 886.06
#2009-10-06| 903.42
#2009-10-07| 908.19
#2009-10-08| 918.33
#2009-10-09| 923.59
#2009-10-12| 928.13
#2009-10-13| 929.27
#2009-10-14| 949.20
#2009-10-15| 951.92
#2009-10-16| 943.89
#2009-10-19| 954.51
#2009-10-20| 951.17
#2009-10-21| 946.52
#2009-10-22| 939.77
#2009-10-23| 947.40
#2009-10-26| 945.19
#2009-10-27| 926.22
#2009-10-28| 899.07
#2009-10-29| 900.11
#2009-10-30| 895.77
#2009-11-02| 892.68
#2009-11-03| 882.72
#2009-11-04| 904.77
#2009-11-05| 907.92
#2009-11-06| 915.28
#2009-11-09| 937.72
#2009-11-10| 940.73
#2009-11-11| 949.90
#2009-11-12| 938.07
#2009-11-13| 942.70
#2009-11-16| 961.66
#2009-11-17| 958.67
#2009-11-18| 960.27
#2009-11-19| 946.75
#2009-11-20| 943.98
#2009-11-23| 956.16
#2009-11-24| 949.90
#2009-11-25| 955.75
#2009-11-26| .
#2009-11-27| 917.45
#2009-11-30| 931.73
#2009-12-01| 950.93
#2009-12-02| 959.07
#2009-12-03| 964.10
#2009-12-04| 961.54
#2009-12-07| 958.46
#2009-12-08| 949.01
#2009-12-09| 942.09
#2009-12-10| 944.17
#2009-12-11| 951.55
#2009-12-14| 956.91
#2009-12-15| 951.79
#2009-12-16| 949.94
#2009-12-17| 933.46
#2009-12-18| 929.01
#2009-12-21| 924.70
#2009-12-22| 931.71
#2009-12-23| 941.46
#2009-12-24| 950.95
#2009-12-25| .
#2009-12-28| 957.31
#2009-12-29| 957.33
#2009-12-30| 957.15
#2009-12-31| 966.05
#2010-01-01| .
#2010-01-04| 978.85
#2010-01-05| 989.39
#2010-01-06| 996.03
#2010-01-07| 989.29
#2010-01-08| 991.06
#2010-01-11|1002.83
#2010-01-12| 995.67
#2010-01-13| 986.22
#2010-01-14| 988.69
#2010-01-15| 987.14
#2010-01-18| .
#2010-01-19| 991.07
#2010-01-20| 976.83
#2010-01-21| 960.52
#2010-01-22| 944.92
#2010-01-25| 939.51
#2010-01-26| 919.08
#2010-01-27| 908.33
#2010-01-28| 919.85
#2010-01-29| 914.06
#2010-02-01| 915.34
#2010-02-02| 919.66
#2010-02-03| 931.94
#2010-02-04| 909.19
#2010-02-05| 879.66
#2010-02-08| 876.03
#2010-02-09| 889.56
#2010-02-10| 893.63
#2010-02-11| 903.22
#2010-02-12| 902.64
#2010-02-15| .
#2010-02-16| 911.63
#2010-02-17| 923.58
#2010-02-18| 920.93
#2010-02-19| 911.31
#2010-02-22| 920.38
#2010-02-23| 918.68
#2010-02-24| 911.75
#2010-02-25| 902.18
#2010-02-26| 914.87
#2010-03-01| 926.65
#2010-03-02| 938.42
#2010-03-03| 945.28
#2010-03-04| 940.17
#2010-03-05| 953.22
#2010-03-08| 964.31
#2010-03-09| 963.88
#2010-03-10| 970.07
#2010-03-11| 966.33
#2010-03-12| 969.36
#2010-03-15| 959.61
#2010-03-16| 967.46
#2010-03-17| 981.50
#2010-03-18| 978.24
#2010-03-19| 977.00
#2010-03-22| 968.47
#2010-03-23| 972.38
#2010-03-24| 970.86
#2010-03-25| 969.49
#2010-03-26| 972.75
#2010-03-29| 983.14
#2010-03-30| 988.96
#2010-03-31| 990.65
#2010-04-01|1006.25
#2010-04-02| .
#2010-04-05|1015.23
#2010-04-06|1017.91
#2010-04-07|1023.58
#2010-04-08|1017.55
#2010-04-09|1025.88
#2010-04-12|1023.04
#2010-04-13|1016.30
#2010-04-14|1028.17
#2010-04-15|1029.14
#2010-04-16|1014.57
#2010-04-19| 993.81
#2010-04-20|1006.23
#2010-04-21|1009.96
#2010-04-22|1004.90
#2010-04-23|1007.41
#2010-04-26|1018.55
#2010-04-27|1005.16
#2010-04-28| 989.94
#2010-04-29| 998.44
#2010-04-30|1005.30
#2010-05-03| 994.11
#2010-05-04| 978.30
#2010-05-05| 959.08
#2010-05-06| 938.24
#2010-05-07| 917.47
#2010-05-10| 955.05
#2010-05-11| 946.94
#2010-05-12| 955.23
#2010-05-13| 963.68
#2010-05-14| 949.28
#2010-05-17| 929.23
#2010-05-18| 930.10
#2010-05-19| 901.08
#2010-05-20| 875.81
#2010-05-21| 877.63
#2010-05-24| 882.29
#2010-05-25| 845.21
#2010-05-26| 872.21
#2010-05-27| 892.86
#2010-05-28| 906.13
#2010-05-31| .
#2010-06-01| 896.76
#2010-06-02| 898.30
#2010-06-03| 914.54
#2010-06-04| 905.33
#2010-06-07| 882.45
#2010-06-08| 883.83
#2010-06-09| 887.79
#2010-06-10| 898.53
#2010-06-11| 907.78
#2010-06-14| 920.70
#2010-06-15| 926.95
#2010-06-16| 931.99
#2010-06-17| 936.27
#2010-06-18| 942.46
#2010-06-21| 967.74
#2010-06-22| 957.87
#2010-06-23| 951.50
#2010-06-24| 945.02
#2010-06-25| 940.52
#2010-06-28| 945.56
#2010-06-29| 920.82
#2010-06-30| 914.31
#2010-07-01| 906.21
#2010-07-02| 909.18
#2010-07-05| .
#2010-07-06| 924.54
#2010-07-07| 923.23
#2010-07-08| 933.47
#2010-07-09| 944.53
#2010-07-12| 946.17
#2010-07-13| 950.44
#2010-07-14| 954.71
#2010-07-15| 950.63
#2010-07-16| 944.24
#2010-07-19| 940.12
#2010-07-20| 947.22
#2010-07-21| 957.21
#2010-07-22| 965.00
#2010-07-23| 972.87
#2010-07-26| 975.78
#2010-07-27| 981.23
#2010-07-28| 982.22
#2010-07-29| 985.44
#2010-07-30| 983.66
#2010-08-02|1003.48
#2010-08-03|1000.99
#2010-08-04|1002.72
#2010-08-05|1002.99
#2010-08-06|1003.59
#2010-08-09|1009.41
#2010-08-10| 995.56
#2010-08-11| 977.24
#2010-08-12| 971.67
#2010-08-13| 976.75
#2010-08-16| 980.90
#2010-08-17| 988.91
#2010-08-18| 990.17
#2010-08-19| 991.60
#2010-08-20| 986.20
#2010-08-23| 984.92
#2010-08-24| 973.62
#2010-08-25| 963.46
#2010-08-26| 966.74
#2010-08-27| 969.46
#2010-08-30| 972.61
#2010-08-31| 969.41
#2010-09-01| 987.48
#2010-09-02| 993.43
#2010-09-03|1001.70
#2010-09-06| .
#2010-09-07|1004.68
#2010-09-08|1004.00
#2010-09-09|1009.07
#2010-09-10|1012.96
#2010-09-13|1032.29
#2010-09-14|1034.50
#2010-09-15|1036.86
#2010-09-16|1030.61
#2010-09-17|1037.70
#2010-09-20|1044.65
#2010-09-21|1044.65
#2010-09-22|1048.49
#2010-09-23|1047.38
#2010-09-24|1053.95
#2010-09-27|1062.00
#2010-09-28|1061.38
#2010-09-29|1070.11
#2010-09-30|1074.52
#2010-10-01|1085.48
#2010-10-04|1089.02
#2010-10-05|1094.43
#2010-10-06|1104.66
#2010-10-07|1101.88
#2010-10-08|1099.39
#2010-10-11|1105.75
#2010-10-12|1097.95
#2010-10-13|1117.19
#2010-10-14|1126.49
#2010-10-15|1121.17
#2010-10-18|1111.62
#2010-10-19|1099.89
#2010-10-20|1103.12
#2010-10-21|1109.77
#2010-10-22|1108.30
#2010-10-25|1118.18
#2010-10-26|1119.10
#2010-10-27|1102.45
#2010-10-28|1105.95
#2010-10-29|1108.61
#2010-11-01|1123.56
#2010-11-02|1127.97
#2010-11-03|1136.73
#2010-11-04|1154.64
#2010-11-05|1159.31
#2010-11-08|1156.76
#2010-11-09|1158.38
#2010-11-10|1151.91
#2010-11-11|1144.16
#2010-11-12|1123.82
#2010-11-15|1117.14
#2010-11-16|1102.21
#2010-11-17|1095.51
#2010-11-18|1111.90
#2010-11-19|1112.12
#2010-11-22|1114.30
#2010-11-23|1091.71
#2010-11-24|1095.94
#2010-11-25| .
#2010-11-26|1080.33
#2010-11-29|1081.41
#2010-11-30|1079.88
#2010-12-01|1100.68
#2010-12-02|1116.20
#2010-12-03|1121.28
#2010-12-06|1124.21
#2010-12-07|1128.21
#2010-12-08|1113.81
#2010-12-09|1112.93
#2010-12-10|1112.36
#2010-12-13|1120.69
#2010-12-14|1126.82
#2010-12-15|1117.69
#2010-12-16|1110.56
#2010-12-17|1113.95
#2010-12-20|1108.80
#2010-12-21|1121.48
#2010-12-22|1123.66
#2010-12-23|1124.72
#2010-12-24| .
#2010-12-27|1122.27
#2010-12-28|1122.34
#2010-12-29|1133.01
#2010-12-30|1142.01
#2010-12-31|1148.32
#2011-01-03|1159.81
#2011-01-04|1161.21
#2011-01-05|1156.53
#2011-01-06|1151.07
#2011-01-07|1142.48
#2011-01-10|1131.47
#2011-01-11|1138.59
#2011-01-12|1157.34
#2011-01-13|1157.52
#2011-01-14|1153.98
#2011-01-17| .
#2011-01-18|1150.88
#2011-01-19|1153.95
#2011-01-20|1136.96
#2011-01-21|1130.96
#2011-01-24|1129.62
#2011-01-25|1128.56
#2011-01-26|1134.78
#2011-01-27|1132.96
#2011-01-28|1117.90
#2011-01-31|1110.65
#2011-02-01|1118.52
#2011-02-02|1124.10
#2011-02-03|1122.56
#2011-02-04|1119.18
#2011-02-07|1118.21
#2011-02-08|1116.83
#2011-02-09|1101.00
#2011-02-10|1081.21
#2011-02-11|1082.46
#2011-02-14|1097.22
#2011-02-15|1095.64
#2011-02-16|1100.65
#2011-02-17|1104.37
#2011-02-18|1113.24
#2011-02-21| .
#2011-02-22|1092.72
#2011-02-23|1086.64
#2011-02-24|1075.89
#2011-02-25|1087.94
#2011-02-28|1095.90
#2011-03-01|1102.60
#2011-03-02|1102.34
#2011-03-03|1115.70
#2011-03-04|1125.26
#2011-03-07|1118.36
#2011-03-08|1123.62
#2011-03-09|1125.07
#2011-03-10|1108.14
#2011-03-11|1099.79
#2011-03-14|1106.04
#2011-03-15|1081.74
#2011-03-16|1086.50
#2011-03-17|1081.10
#2011-03-18|1087.93
#2011-03-21|1099.17
#2011-03-22|1108.38
#2011-03-23|1112.03
#2011-03-24|1122.43
#2011-03-25|1131.83
#2011-03-28|1126.34
#2011-03-29|1130.41
#2011-03-30|1146.57
#2011-03-31|1157.05
#2011-04-01|1170.79
#2011-04-04|1179.31
#2011-04-05|1181.22
#2011-04-06|1189.42
#2011-04-07|1189.32
#2011-04-08|1193.00
#2011-04-11|1186.75
#2011-04-12|1166.67
#2011-04-13|1174.81
#2011-04-14|1171.84
#2011-04-15|1171.64
#2011-04-18|1153.74
#2011-04-19|1156.60
#2011-04-20|1182.46
#2011-04-21|1192.30
#2011-04-22| .
#2011-04-25|1190.94
#2011-04-26|1190.38
#2011-04-27|1189.59
#2011-04-28|1187.94
#2011-04-29|1189.96
#2011-05-02|1191.88
#2011-05-03|1172.46
#2011-05-04|1160.02
#2011-05-05|1150.90
#2011-05-06|1152.82
#2011-05-09|1151.76
#2011-05-10|1156.01
#2011-05-11|1156.34
#2011-05-12|1139.63
#2011-05-13|1138.91
#2011-05-16|1129.88
#2011-05-17|1126.13
#2011-05-18|1134.22
#2011-05-19|1132.72
#2011-05-20|1132.22
#2011-05-23|1106.19
#2011-05-24|1115.51
#2011-05-25|1109.17
#2011-05-26|1123.15
#2011-05-27|1136.33
#2011-05-30| .
#2011-05-31|1157.05
#2011-06-01|1156.51
#2011-06-02|1148.96
#2011-06-03|1145.68
#2011-06-06|1140.54
#2011-06-07|1143.75
#2011-06-08|1136.49
#2011-06-09|1132.41
#2011-06-10|1119.60
#2011-06-13|1115.44
#2011-06-14|1124.39
#2011-06-15|1118.07
#2011-06-16|1097.55
#2011-06-17|1095.97
#2011-06-20|1088.26
#2011-06-21|1099.74
#2011-06-22|1102.95
#2011-06-23|1092.17
#2011-06-24|1103.72
#2011-06-27|1100.88
#2011-06-28|1108.37
#2011-06-29|1118.80
#2011-06-30|1131.92
#2011-07-01|1141.75
#2011-07-04| .
#2011-07-05|1151.72
#2011-07-06|1146.34
#2011-07-07|1153.56
#2011-07-08|1150.10
#2011-07-11|1130.14
#2011-07-12|1109.07
#2011-07-13|1125.22
#2011-07-14|1123.24
#2011-07-15|1123.19
#2011-07-18|1112.64
#2011-07-19|1119.57
#2011-07-20|1126.53
#2011-07-21|1131.85
#2011-07-22|1142.78
#2011-07-25|1137.87
#2011-07-26|1145.82
#2011-07-27|1140.19
#2011-07-28|1136.68
#2011-07-29|1129.25
#2011-08-01|1138.90
#2011-08-02|1119.57
#2011-08-03|1097.03
#2011-08-04|1070.42
#2011-08-05|1037.78
#2011-08-08| 989.29
#2011-08-09| 966.17
#2011-08-10| 978.39
#2011-08-11| 985.35
#2011-08-12| 985.89
#2011-08-15|1008.68
#2011-08-16|1013.14
#2011-08-17|1018.20
#2011-08-18| 991.64
#2011-08-19| 966.74
#2011-08-22| 963.15
#2011-08-23| 980.74
#2011-08-24| 972.26
#2011-08-25| 967.37
#2011-08-26| 968.08
#2011-08-29| 995.58
#2011-08-30|1003.85
#2011-08-31|1021.65
#2011-09-01|1025.95
#2011-09-02|1013.05
#2011-09-05| .
#2011-09-06| 981.65
#2011-09-07|1001.43
#2011-09-08|1004.73
#2011-09-09| 985.68
#2011-09-12| 962.55
#2011-09-13| 956.91
#2011-09-14| 945.26
#2011-09-15| 955.05
#2011-09-16| 967.82
#2011-09-19| 941.21
#2011-09-20| 943.07
#2011-09-21| 933.36
#2011-09-22| 877.23
#2011-09-23| 858.33
#2011-09-26| 844.65
#2011-09-27| 884.44
#2011-09-28| 881.42
#2011-09-29| 884.56
#2011-09-30| 870.84
#2011-10-03| 843.90
#2011-10-04| 823.55
#2011-10-05| 827.85
#2011-10-06| 853.58
#2011-10-07| 872.26
#2011-10-10| 885.54
#2011-10-11| 897.33
#2011-10-12| 911.71
#2011-10-13| 918.28
#2011-10-14| 922.82
#2011-10-17| 929.11
#2011-10-18| 912.17
#2011-10-19| 920.80
#2011-10-20| 897.06
#2011-10-21| 907.39
#2011-10-24| 933.83
#2011-10-25| 940.04
#2011-10-26| 944.74
#2011-10-27| 975.81
#2011-10-28| 992.14
#2011-10-31| 979.32
#2011-11-01| 954.30
#2011-11-02| 962.08
#2011-11-03| 958.36
#2011-11-04| 972.90
#2011-11-07| 972.59
#2011-11-08| 972.94
#2011-11-09| 963.32
#2011-11-10| 938.55
#2011-11-11| 953.01
#2011-11-14| 957.95
#2011-11-15| 950.57
#2011-11-16| 942.18
#2011-11-17| 935.54
#2011-11-18| 918.82
#2011-11-21| 894.96
#2011-11-22| 894.21
#2011-11-23| 872.26
#2011-11-24| .
#2011-11-25| 865.72
#2011-11-28| 888.44
#2011-11-29| 894.80
#2011-11-30| 910.95
#2011-12-01| 940.61
#2011-12-02| 943.70
#2011-12-05| 948.02
#2011-12-06| 936.40
#2011-12-07| 942.18
#2011-12-08| 931.33
#2011-12-09| 917.92
#2011-12-12| 908.56
#2011-12-13| 900.95
#2011-12-14| 889.32
#2011-12-15| 882.43
#2011-12-16| 889.01
#2011-12-19| 874.58
#2011-12-20| 884.24
#2011-12-21| 899.15
#2011-12-22| 901.72
#2011-12-23| 908.77
#2011-12-26| .
#2011-12-27| 905.18
#2011-12-28| 895.79
#2011-12-29| 896.47
#2011-12-30| 899.02
#2012-01-02| .
#2012-01-03| 919.37
#2012-01-04| 917.64
#2012-01-05| 913.68
#2012-01-06| 908.92
#2012-01-09| 912.85
#2012-01-10| 930.70
#2012-01-11| 930.78
#2012-01-12| 935.83
#2012-01-13| 935.80
#2012-01-16| .
#2012-01-17| 954.80
#2012-01-18| 961.92
#2012-01-19| 972.63
#2012-01-20| 975.88
#2012-01-23| 980.41
#2012-01-24| 979.42
#2012-01-25| 981.45
#2012-01-26| 996.44
#2012-01-27| 998.86
#2012-01-30| 988.52
#2012-01-31|1002.27
#2012-02-01|1012.14
#2012-02-02|1026.30
#2012-02-03|1031.45
#2012-02-06|1030.79
#2012-02-07|1031.59
#2012-02-08|1043.57
#2012-02-09|1044.65
#2012-02-10|1027.98
#2012-02-13|1038.18
#2012-02-14|1033.09
#2012-02-15|1045.37
#2012-02-16|1036.30
#2012-02-17|1048.54
#2012-02-20| .
#2012-02-21|1052.07
#2012-02-22|1051.47
#2012-02-23|1046.77
#2012-02-24|1053.78
#2012-02-27|1042.16
#2012-02-28|1054.38
#2012-02-29|1064.43
#2012-03-01|1061.30
#2012-03-02|1064.71
#2012-03-05|1051.14
#2012-03-06|1027.93
#2012-03-07|1024.50
#2012-03-08|1038.75
#2012-03-09|1046.61
#2012-03-12|1038.58
#2012-03-13|1052.67
#2012-03-14|1053.30
#2012-03-15|1051.43
#2012-03-16|1049.70
#2012-03-19|1046.66
#2012-03-20|1036.50
#2012-03-21|1034.97
#2012-03-22|1027.21
#2012-03-23|1027.78
#2012-03-26|1028.51
#2012-03-27|1039.33
#2012-03-28|1028.95
#2012-03-29|1017.29
#2012-03-30|1026.19
#2012-04-02|1031.95
#2012-04-03|1039.58
#2012-04-04|1022.86
#2012-04-05|1021.91
#2012-04-06| .
#2012-04-09|1011.46
#2012-04-10|1002.66
#2012-04-11|1002.24
#2012-04-12|1011.24
#2012-04-13|1014.84
#2012-04-16|1007.90
#2012-04-17|1007.63
#2012-04-18|1010.52
#2012-04-19|1011.27
#2012-04-20|1009.55
#2012-04-23| 995.85
#2012-04-24| 998.13
#2012-04-25| 998.90
#2012-04-26|1002.57
#2012-04-27|1005.18
#2012-04-30|1012.14
#2012-05-01|1011.80
#2012-05-02|1015.98
#2012-05-03|1009.89
#2012-05-04| 999.66
#2012-05-07| 989.36
#2012-05-08| 981.95
#2012-05-09| 967.83
#2012-05-10| 970.13
#2012-05-11| 960.61
#2012-05-14| 941.67
#2012-05-15| 936.57
#2012-05-16| 915.58
#2012-05-17| 912.18
#2012-05-18| 898.49
#2012-05-21| 903.76
#2012-05-22| 909.31
#2012-05-23| 887.88
#2012-05-24| 893.07
#2012-05-25| 893.77
#2012-05-28| .
#2012-05-29| 912.27
#2012-05-30| 898.38
#2012-05-31| 898.19
#2012-06-01| 886.70
#2012-06-04| 875.59
#2012-06-05| 879.82
#2012-06-06| 895.31
#2012-06-07| 905.38
#2012-06-08| 897.11
#2012-06-11| 906.26
#2012-06-12| 904.43
#2012-06-13| 910.64
#2012-06-14| 904.21
#2012-06-15| 915.73
#2012-06-18| 923.02
#2012-06-19| 931.43
#2012-06-20| 936.20
#2012-06-21| 922.88
#2012-06-22| 909.11
#2012-06-25| 897.59
#2012-06-26| 899.95
#2012-06-27| 905.94
#2012-06-28| 899.94
#2012-06-29| 928.74
#2012-07-02| 933.12
#2012-07-03| 947.53
#2012-07-04| .
#2012-07-05| 946.20
#2012-07-06| 937.16
#2012-07-09| 927.19
#2012-07-10| 927.20
#2012-07-11| 924.85
#2012-07-12| 907.47
#2012-07-13| 918.30
#2012-07-16| 918.73
#2012-07-17| 924.50
#2012-07-18| 922.54
#2012-07-19| 931.97
#2012-07-20| 927.90
#2012-07-23| 904.29
#2012-07-24| 901.69
#2012-07-25| 898.38
#2012-07-26| 906.98
#2012-07-27| 928.92
#2012-07-30| 936.07
#2012-07-31| 940.61
#2012-08-01| 943.27
#2012-08-02| 935.20
#2012-08-03| 942.28
#2012-08-06| 955.55
#2012-08-07| 956.44
#2012-08-08| 958.31
#2012-08-09| 966.04
#2012-08-10| 965.52
#2012-08-13| 960.29
#2012-08-14| 964.62
#2012-08-15| 961.58
#2012-08-16| 963.12
#2012-08-17| 960.08
#2012-08-20| 958.49
#2012-08-21| 964.76
#2012-08-22| 959.74
#2012-08-23| 964.60
#2012-08-24| 956.55
#2012-08-27| 952.09
#2012-08-28| 948.34
#2012-08-29| 944.67
#2012-08-30| 936.64
#2012-08-31| 939.41
#2012-09-03| .
#2012-09-04| 940.36
#2012-09-05| 932.56
#2012-09-06| 942.03
#2012-09-07| 959.44
#2012-09-10| 960.48
#2012-09-11| 962.83
#2012-09-12| 968.37
#2012-09-13| 971.38
#2012-09-14|1001.60
#2012-09-17|1001.01
#2012-09-18| 995.89
#2012-09-19| 999.22
#2012-09-20| 988.81
#2012-09-21| 998.01
#2012-09-24| 995.54
#2012-09-25| 993.83
#2012-09-26| 983.21
#2012-09-27| 991.07
#2012-09-28| 996.65
#2012-10-01| 998.98
#2012-10-02|1000.53
#2012-10-03| 997.15
#2012-10-04| 999.33
#2012-10-05|1002.32
#2012-10-08| 991.52
#2012-10-09| 990.51
#2012-10-10| 985.86
#2012-10-11| 989.03
#2012-10-12| 990.18
#2012-10-15| 988.99
#2012-10-16| 997.03
#2012-10-17|1003.97
#2012-10-18|1005.81
#2012-10-19| 998.54
#2012-10-22| 999.75
#2012-10-23| 990.27
#2012-10-24| 988.79
#2012-10-25| 992.56
#2012-10-26| 983.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.98
#2012-11-01| 991.86
#2012-11-02| 996.46
#2012-11-05| 993.20
#2012-11-06| 998.81
#2012-11-07|1000.30
#2012-11-08| 989.15
#2012-11-09| 985.70
#2012-11-12| 984.04
#2012-11-13| 977.17
#2012-11-14| 975.42
#2012-11-15| 969.79
#2012-11-16| 964.90
#2012-11-19| 973.16
#2012-11-20| 974.39
#2012-11-21| 974.36
#2012-11-22| .
#2012-11-23| 988.37
#2012-11-26| 988.27
#2012-11-27| 989.83
#2012-11-28| 984.85
#2012-11-29| 996.52
#2012-11-30|1000.00
#2012-12-03|1002.90
#2012-12-04|1002.83
#2012-12-05|1011.58
#2012-12-06|1016.65
#2012-12-07|1019.30
#2012-12-10|1022.45
#2012-12-11|1027.86
#2012-12-12|1035.71
#2012-12-13|1038.45
#2012-12-14|1039.10
#2012-12-17|1037.23
#2012-12-18|1042.87
#2012-12-19|1049.90
#2012-12-20|1048.87
#2012-12-21|1039.70
#2012-12-24|1040.94
#2012-12-25|1042.75
#2012-12-26|1044.59
#2012-12-27|1047.64
#2012-12-28|1053.71
#2012-12-31|1053.82
#2013-01-01|1054.50
#2013-01-02|1075.17
#2013-01-03|1079.72
#2013-01-04|1076.02
#2013-01-07|1075.37
#2013-01-08|1069.70
#2013-01-09|1073.35
#2013-01-10|1076.38
#2013-01-11|1073.13
#2013-01-14|1081.08
#2013-01-15|1074.06
#2013-01-16|1070.95
#2013-01-17|1072.76
#2013-01-18|1080.13
#2013-01-21|1077.69
#2013-01-22|1078.55
#2013-01-23|1076.18
#2013-01-24|1071.56
#2013-01-25|1068.67
#2013-01-28|1061.06
#2013-01-29|1068.81
#2013-01-30|1068.01
#2013-01-31|1067.96
#2013-02-01|1072.27
#2013-02-04|1072.45
#2013-02-05|1067.64
#2013-02-06|1064.50
#2013-02-07|1060.73
#2013-02-08|1061.55
#2013-02-11|1059.61
#2013-02-12|1060.03
#2013-02-13|1066.03
#2013-02-14|1066.46
#2013-02-15|1067.87
#2013-02-18|1065.71
#2013-02-19|1066.00
#2013-02-20|1070.79
#2013-02-21|1055.62
#2013-02-22|1056.38
#2013-02-25|1057.41
#2013-02-26|1046.56
#2013-02-27|1050.73
#2013-02-28|1058.70
#2013-03-01|1056.59
#2013-03-04|1045.45
#2013-03-05|1053.90
#2013-03-06|1064.36
#2013-03-07|1062.63
#2013-03-08|1069.40
#2013-03-11|1067.01
#2013-03-12|1061.96
#2013-03-13|1054.28
#2013-03-14|1052.84
#2013-03-15|1047.15
#2013-03-18|1035.47
#2013-03-19|1031.47
#2013-03-20|1031.70
#2013-03-21|1028.05
#2013-03-22|1021.68
#2013-03-25|1028.76
#2013-03-26|1035.21
#2013-03-27|1037.65
#2013-03-28|1038.81
#2013-03-29|1041.26
#2013-04-01|1038.30
#2013-04-02|1036.41
#2013-04-03|1031.73
#2013-04-04|1024.93
#2013-04-05|1016.69
#2013-04-08|1014.84
#2013-04-09|1022.15
#2013-04-10|1031.07
#2013-04-11|1036.23
#2013-04-12|1027.91
#2013-04-15|1014.14
#2013-04-16|1018.20
#2013-04-17|1012.43
#2013-04-18|1009.51
#2013-04-19|1022.05
#2013-04-22|1023.47
#2013-04-23|1021.28
#2013-04-24|1029.37
#2013-04-25|1038.85
#2013-04-26|1034.72
#2013-04-29|1039.63
#2013-04-30|1050.28
#2013-05-01|1049.16
#2013-05-02|1048.25
#2013-05-03|1052.45
#2013-05-06|1056.49
#2013-05-07|1064.22
#2013-05-08|1072.29
#2013-05-09|1071.83
#2013-05-10|1061.56
#2013-05-13|1054.43
#2013-05-14|1057.89
#2013-05-15|1057.59
#2013-05-16|1058.07
#2013-05-17|1058.11
#2013-05-20|1060.66
#2013-05-21|1059.58
#2013-05-22|1060.14
#2013-05-23|1038.51
#2013-05-24|1039.92
#2013-05-27|1041.66
#2013-05-28|1044.05
#2013-05-29|1035.13
#2013-05-30|1029.51
#2013-05-31|1022.09
#2013-06-03|1012.72
#2013-06-04|1017.88
#2013-06-05|1006.19
#2013-06-06| 999.68
#2013-06-07| 994.87
#2013-06-10| 987.81
#2013-06-11| 969.38
#2013-06-12| 968.84
#2013-06-13| 957.39
#2013-06-14| 967.63
#2013-06-17| 970.86
#2013-06-18| 967.07
#2013-06-19| 961.57
#2013-06-20| 924.12
#2013-06-21| 915.32
#2013-06-24| 897.33
#2013-06-25| 899.68
#2013-06-26| 914.48
#2013-06-27| 930.85
#2013-06-28| 949.46
#2013-07-01| 952.51
#2013-07-02| 943.83
#2013-07-03| 924.46
#2013-07-04| 933.27
#2013-07-05| 929.67
#2013-07-08| 917.19
#2013-07-09| 923.62
#2013-07-10| 925.50
#2013-07-11| 951.59
#2013-07-12| 953.77
#2013-07-15| 960.87
#2013-07-16| 962.74
#2013-07-17| 967.28
#2013-07-18| 966.57
#2013-07-19| 960.61
#2013-07-22| 964.13
#2013-07-23| 977.73
#2013-07-24| 976.11
#2013-07-25| 971.23
#2013-07-26| 970.55
#2013-07-29| 962.40
#2013-07-30| 961.50
#2013-07-31| 954.76
#2013-08-01| 961.15
#2013-08-02| 962.28
#2013-08-05| 963.78
#2013-08-06| 954.23
#2013-08-07| 946.60
#2013-08-08| 954.76
#2013-08-09| 959.68
#2013-08-12| 964.85
#2013-08-13| 972.08
#2013-08-14| 974.31
#2013-08-15| 967.67
#2013-08-16| 964.77
#2013-08-19| 951.60
#2013-08-20| 938.04
#2013-08-21| 931.41
#2013-08-22| 926.14
#2013-08-23| 936.81
#2013-08-26| 937.00
#2013-08-27| 918.85
#2013-08-28| 913.24
#2013-08-29| 923.08
#2013-08-30| 931.19
#2013-09-02| 940.79
#2013-09-03| 936.99
#2013-09-04| 940.61
#2013-09-05| 949.27
#2013-09-06| 957.48
#2013-09-09| 974.10
#2013-09-10| 990.12
#2013-09-11| 991.70
#2013-09-12| 991.10
#2013-09-13| 987.58
#2013-09-16|1002.13
#2013-09-17|1002.33
#2013-09-18|1001.97
#2013-09-19|1023.17
#2013-09-20|1015.13
#2013-09-23|1016.49
#2013-09-24|1011.68
#2013-09-25|1009.03
#2013-09-26|1005.50
#2013-09-27|1002.59
#2013-09-30| 991.14
#2013-10-01| 999.73
#2013-10-02|1001.37
#2013-10-03|1008.86
#2013-10-04|1011.83
#2013-10-07|1008.79
#2013-10-08|1012.88
#2013-10-09|1010.20
#2013-10-10|1017.99
#2013-10-11|1026.91
#2013-10-14|1025.81
#2013-10-15|1031.88
#2013-10-16|1033.36
#2013-10-17|1036.77
#2013-10-18|1044.67
#2013-10-21|1045.23
#2013-10-22|1047.54
#2013-10-23|1038.10
#2013-10-24|1036.49
#2013-10-25|1033.11
#2013-10-28|1039.14
#2013-10-29|1041.17
#2013-10-30|1046.40
#2013-10-31|1038.65
#2013-11-01|1032.47
#2013-11-04|1031.22
#2013-11-05|1021.80
#2013-11-06|1020.85
#2013-11-07|1014.88
#2013-11-08|1000.76
#2013-11-11| 992.21
#2013-11-12| 990.21
#2013-11-13| 980.12
#2013-11-14| 991.45
#2013-11-15|1003.46
#2013-11-18|1021.41
#2013-11-19|1020.96
#2013-11-20|1015.66
#2013-11-21|1001.28
#2013-11-22|1005.68
#2013-11-25|1006.93
#2013-11-26|1002.50
#2013-11-27|1005.20
#2013-11-28|1008.61
#2013-11-29|1014.37
#2013-12-02|1010.02
#2013-12-03|1000.55
#2013-12-04| 994.18
#2013-12-05| 996.22
#2013-12-06| 999.67
#2013-12-09|1008.99
#2013-12-10|1008.68
#2013-12-11| 999.73
#2013-12-12| 989.42
#2013-12-13| 988.53
#2013-12-16| 987.88
#2013-12-17| 987.67
#2013-12-18| 990.07
#2013-12-19| 986.89
#2013-12-20| 984.76
#2013-12-23| 989.05
#2013-12-24| 992.01
#2013-12-25| 991.74
#2013-12-26| 990.16
#2013-12-27| 993.77
#2013-12-30| 998.25
#2013-12-31| 999.52
#2014-01-01| 999.62
#2014-01-02| 987.72
#2014-01-03| 978.47
#2014-01-06| 972.15
#2014-01-07| 971.73
#2014-01-08| 973.45
#2014-01-09| 964.62
#2014-01-10| 970.49
#2014-01-13| 977.66
#2014-01-14| 975.64
#2014-01-15| 977.24
#2014-01-16| 974.37
#2014-01-17| 972.53
#2014-01-20| 970.81
#2014-01-21| 971.00
#2014-01-22| 975.30
#2014-01-23| 964.50
#2014-01-24| 951.24
#2014-01-27| 933.54
#2014-01-28| 936.00
#2014-01-29| 938.77
#2014-01-30| 937.19
#2014-01-31| 937.36
#2014-02-03| 928.40
#2014-02-04| 920.53
#2014-02-05| 919.61
#2014-02-06| 931.47
#2014-02-07| 939.05
#2014-02-10| 937.49
#2014-02-11| 946.35
#2014-02-12| 954.46
#2014-02-13| 947.20
#2014-02-14| 957.79
#2014-02-17| 964.57
#2014-02-18| 959.51
#2014-02-19| 959.98
#2014-02-20| 952.56
#2014-02-21| 960.38
#2014-02-24| 960.13
#2014-02-25| 957.50
#2014-02-26| 957.97
#2014-02-27| 964.07
#2014-02-28| 967.26
#2014-03-03| 952.79
#2014-03-04| 958.04
#2014-03-05| 962.27
#2014-03-06| 973.43
#2014-03-07| 970.26
#2014-03-10| 959.84
#2014-03-11| 961.02
#2014-03-12| 950.10
#2014-03-13| 949.41
#2014-03-14| 943.08
#2014-03-17| 948.85
#2014-03-18| 957.57
#2014-03-19| 956.43
#2014-03-20| 947.02
#2014-03-21| 950.79
#2014-03-24| 958.07
#2014-03-25| 962.20
#2014-03-26| 971.32
#2014-03-27| 977.59
#2014-03-28| 986.33
#2014-03-31| 995.72
#2014-04-01|1001.79
#2014-04-02|1006.97
#2014-04-03|1002.51
#2014-04-04|1004.29
#2014-04-07|1005.47
#2014-04-08|1011.71
#2014-04-09|1015.91
#2014-04-10|1022.43
#2014-04-11|1016.36
#2014-04-14|1013.23
#2014-04-15|1002.67
#2014-04-16|1005.29
#2014-04-17|1011.58
#2014-04-18|1013.95
#2014-04-21|1013.28
#2014-04-22|1011.37
#2014-04-23|1007.51
#2014-04-24|1007.72
#2014-04-25| 996.96
#2014-04-28| 997.05
#2014-04-29|1003.12
#2014-04-30| 998.79
#2014-05-01| 999.53
#2014-05-02|1006.81
#2014-05-05|1004.61
#2014-05-06|1007.45
#2014-05-07|1007.30
#2014-05-08|1011.01
#2014-05-09|1009.92
#2014-05-12|1017.95
#2014-05-13|1024.38
#2014-05-14|1032.96
#2014-05-15|1030.76
#2014-05-16|1033.77
#2014-05-19|1038.13
#2014-05-20|1032.28
#2014-05-21|1033.68
#2014-05-22|1043.12
#2014-05-23|1045.41
#2014-05-26|1043.64
#2014-05-27|1035.43
#2014-05-28|1041.08
#2014-05-29|1041.32
#2014-05-30|1032.09
#2014-06-02|1034.08
#2014-06-03|1040.21
#2014-06-04|1036.61
#2014-06-05|1040.11
#2014-06-06|1049.86
#2014-06-09|1054.74
#2014-06-10|1061.48
#2014-06-11|1060.34
#2014-06-12|1059.14
#2014-06-13|1053.78
#2014-06-16|1051.60
#2014-06-17|1049.29
#2014-06-18|1049.23
#2014-06-19|1055.02
#2014-06-20|1049.22
#2014-06-23|1047.95
#2014-06-24|1054.49
#2014-06-25|1048.25
#2014-06-26|1052.93
#2014-06-27|1052.73
#2014-06-30|1058.13
#2014-07-01|1058.62
#2014-07-02|1066.59
#2014-07-03|1067.86
#2014-07-04|1068.50
#2014-07-07|1069.70
#2014-07-08|1069.61
#2014-07-09|1066.75
#2014-07-10|1067.62
#2014-07-11|1063.35
#2014-07-14|1068.20
#2014-07-15|1070.52
#2014-07-16|1071.29
#2014-07-17|1067.56
#2014-07-18|1068.22
#2014-07-21|1069.69
#2014-07-22|1079.68
#2014-07-23|1082.65
#2014-07-24|1085.34
#2014-07-25|1082.80
#2014-07-28|1082.47
#2014-07-29|1082.51
#2014-07-30|1082.01
#2014-07-31|1069.55
#2014-08-01|1063.37
#2014-08-04|1072.56
#2014-08-05|1066.55
#2014-08-06|1060.33
#2014-08-07|1056.11
#2014-08-08|1050.02
#2014-08-11|1064.30
#2014-08-12|1067.38
#2014-08-13|1072.96
#2014-08-14|1075.78
#2014-08-15|1077.77
#2014-08-18|1080.89
#2014-08-19|1088.19
#2014-08-20|1087.98
#2014-08-21|1087.27
#2014-08-22|1088.96
#2014-08-25|1091.25
#2014-08-26|1093.25
#2014-08-27|1099.50
#2014-08-28|1093.94
#2014-08-29|1094.56
#2014-09-01|1097.27
#2014-09-02|1093.78
#2014-09-03|1106.43
#2014-09-04|1105.57
#2014-09-05|1102.58
#2014-09-08|1101.60
#2014-09-09|1094.36
#2014-09-10|1084.19
#2014-09-11|1077.37
#2014-09-12|1070.47
#2014-09-15|1064.34
#2014-09-16|1062.20
#2014-09-17|1070.33
#2014-09-18|1064.88
#2014-09-19|1063.29
#2014-09-22|1051.22
#2014-09-23|1043.54
#2014-09-24|1045.36
#2014-09-25|1035.93
#2014-09-26|1034.76
#2014-09-29|1020.81
#2014-09-30|1016.93
#2014-10-01|1009.16
#2014-10-02|1005.61
#2014-10-03|1009.60
#2014-10-06|1020.89
#2014-10-07|1021.33
#2014-10-08|1010.44
#2014-10-09|1019.71
#2014-10-10|1002.14
#2014-10-13|1002.50
#2014-10-14|1003.09
#2014-10-15| 994.83
#2014-10-16| 982.40
#2014-10-17| 987.93
#2014-10-20| 993.82
#2014-10-21| 993.86
#2014-10-22|1001.26
#2014-10-23| 995.10
#2014-10-24| 996.95
#2014-10-27| 990.55
#2014-10-28|1004.65
#2014-10-29|1016.76
#2014-10-30|1019.22
#2014-10-31|1027.26
#2014-11-03|1021.66
#2014-11-04|1018.65
#2014-11-05|1011.13
#2014-11-06|1004.18
#2014-11-07|1000.69
#2014-11-10|1009.62
#2014-11-11|1006.19
#2014-11-12|1008.40
#2014-11-13|1005.55
#2014-11-14|1003.37
#2014-11-17| 999.11
#2014-11-18|1001.18
#2014-11-19|1002.39
#2014-11-20|1002.44
#2014-11-21|1014.30
#2014-11-24|1020.75
#2014-11-25|1019.54
#2014-11-26|1022.63
#2014-11-27|1024.28
#2014-11-28|1017.25
#2014-12-01| 998.64
#2014-12-02| 998.47
#2014-12-03|1000.76
#2014-12-04|1002.11
#2014-12-05|1000.24
#2014-12-08| 991.24
#2014-12-09| 982.00
#2014-12-10| 975.83
#2014-12-11| 965.13
#2014-12-12| 957.65
#2014-12-15| 944.88
#2014-12-16| 933.09
#2014-12-17| 937.78
#2014-12-18| 953.64
#2014-12-19| 963.00
#2014-12-22| 974.11
#2014-12-23| 968.70
#2014-12-24| 968.48
#2014-12-25| 967.51
#2014-12-26| 969.16
#2014-12-29| 974.73
#2014-12-30| 972.35
#2014-12-31| 974.50
#2015-01-01| 974.67
#2015-01-02| 971.98
#2015-01-05| 961.09
#2015-01-06| 953.69
#2015-01-07| 959.41
#2015-01-08| 976.10
#2015-01-09| 980.04
#2015-01-12| 976.29
#2015-01-13| 979.27
#2015-01-14| 975.97
#2015-01-15| 980.44
#2015-01-16| 977.88
#2015-01-19| 973.85
#2015-01-20| 979.00
#2015-01-21| 995.25
#2015-01-22|1003.82
#2015-01-23|1010.14
#2015-01-26|1008.77
#2015-01-27|1011.41
#2015-01-28|1007.77
#2015-01-29| 997.03
#2015-01-30| 986.64
#2015-02-02| 987.41
#2015-02-03| 998.13
#2015-02-04|1001.89
#2015-02-05|1002.51
#2015-02-06| 999.07
#2015-02-09| 992.01
#2015-02-10| 987.75
#2015-02-11| 982.87
#2015-02-12| 991.59
#2015-02-13|1005.24
#2015-02-16|1003.04
#2015-02-17|1002.11
#2015-02-18|1003.82
#2015-02-19|1004.35
#2015-02-20|1003.13
#2015-02-23|1001.91
#2015-02-24|1006.21
#2015-02-25|1010.92
#2015-02-26|1011.84
#2015-02-27|1009.49
#2015-03-02|1008.71
#2015-03-03|1006.92
#2015-03-04| 998.06
#2015-03-05| 996.03
#2015-03-06| 993.10
#2015-03-09| 980.45
#2015-03-10| 965.57
#2015-03-11| 964.85
#2015-03-12| 970.52
#2015-03-13| 962.14
#2015-03-16| 963.24
#2015-03-17| 971.19
#2015-03-18| 978.63
#2015-03-19| 986.49
#2015-03-20| 989.96
#2015-03-23| 995.69
#2015-03-24| 998.02
#2015-03-25| 996.81
#2015-03-26| 983.56
#2015-03-27| 979.42
#2015-03-30| 990.41
#2015-03-31| 995.22
#2015-04-01|1003.46
#2015-04-02|1012.89
#2015-04-03|1021.74
#2015-04-06|1026.36
#2015-04-07|1027.21
#2015-04-08|1040.23
#2015-04-09|1047.39
#2015-04-10|1052.72
#2015-04-13|1059.17
#2015-04-14|1056.22
#2015-04-15|1054.53
#2015-04-16|1068.60
#2015-04-17|1061.00
#2015-04-20|1051.46
#2015-04-21|1058.71
#2015-04-22|1064.32
#2015-04-23|1069.67
#2015-04-24|1075.39
#2015-04-27|1079.91
#2015-04-28|1082.14
#2015-04-29|1076.26
#2015-04-30|1065.53
#2015-05-01|1063.76
#2015-05-04|1065.99
#2015-05-05|1065.57
#2015-05-06|1056.49
#2015-05-07|1039.29
#2015-05-08|1050.13
#2015-05-11|1051.85
#2015-05-12|1044.11
#2015-05-13|1049.73
#2015-05-14|1053.03
#2015-05-15|1060.68
#2015-05-18|1059.20
#2015-05-19|1059.59
#2015-05-20|1056.00
#2015-05-21|1052.96
#2015-05-22|1057.96
#2015-05-25|1051.80
#2015-05-26|1047.22
#2015-05-27|1039.49
#2015-05-28|1031.28
#2015-05-29|1027.28
#2015-06-01|1025.88
#2015-06-02|1021.84
#2015-06-03|1017.29
#2015-06-04|1009.99
#2015-06-05|1004.48
#2015-06-08| 998.66
#2015-06-09| 992.40
#2015-06-10|1000.32
#2015-06-11| 998.35
#2015-06-12|1001.03
#2015-06-15| 992.62
#2015-06-16| 988.04
#2015-06-17| 991.95
#2015-06-18|1001.38
#2015-06-19| 998.45
#2015-06-22|1010.55
#2015-06-23|1013.36
#2015-06-24|1015.46
#2015-06-25|1011.35
#2015-06-26|1004.01
#2015-06-29| 982.59
#2015-06-30| 995.76
#2015-07-01| 996.63
#2015-07-02| 995.97
#2015-07-03| 989.13
#2015-07-06| 968.35
#2015-07-07| 955.24
#2015-07-08| 929.40
#2015-07-09| 944.45
#2015-07-10| 957.46
#2015-07-13| 967.95
#2015-07-14| 966.08
#2015-07-15| 963.39
#2015-07-16| 967.38
#2015-07-17| 967.68
#2015-07-20| 961.65
#2015-07-21| 964.07
#2015-07-22| 956.15
#2015-07-23| 948.55
#2015-07-24| 935.81
#2015-07-27| 916.64
#2015-07-28| 915.76
#2015-07-29| 924.24
#2015-07-30| 917.76
#2015-07-31| 924.50
#2015-08-03| 915.00
#2015-08-04| 917.94
#2015-08-05| 917.38
#2015-08-06| 910.67
#2015-08-07| 911.21
#2015-08-10| 913.64
#2015-08-11| 902.76
#2015-08-12| 885.16
#2015-08-13| 888.88
#2015-08-14| 888.76
#2015-08-17| 879.38
#2015-08-18| 872.13
#2015-08-19| 864.48
#2015-08-20| 854.33
#2015-08-21| 835.08
#2015-08-24| 793.06
#2015-08-25| 809.20
#2015-08-26| 809.22
#2015-08-27| 833.70
#2015-08-28| 841.37
#2015-08-31| 840.52
#2015-09-01| 823.83
#2015-09-02| 819.21
#2015-09-03| 824.37
#2015-09-04| 810.56
#2015-09-07| 800.06
#2015-09-08| 811.77
#2015-09-09| 831.83
#2015-09-10| 826.71
#2015-09-11| 825.68
#2015-09-14| 830.75
#2015-09-15| 832.70
#2015-09-16| 848.21
#2015-09-17| 853.16
#2015-09-18| 856.88
#2015-09-21| 844.62
#2015-09-22| 833.75
#2015-09-23| 819.19
#2015-09-24| 811.88
#2015-09-25| 816.68
#2015-09-28| 807.43
#2015-09-29| 802.35
#2015-09-30| 817.06
#2015-10-01| 821.67
#2015-10-02| 829.44
#2015-10-05| 848.90
#2015-10-06| 856.02
#2015-10-07| 878.38
#2015-10-08| 874.43
#2015-10-09| 888.51
#2015-10-12| 893.44
#2015-10-13| 880.59
#2015-10-14| 876.01
#2015-10-15| 890.36
#2015-10-16| 891.49
#2015-10-19| 891.89
#2015-10-20| 889.67
#2015-10-21| 882.70
#2015-10-22| 884.64
#2015-10-23| 893.81
#2015-10-26| 893.51
#2015-10-27| 887.35
#2015-10-28| 884.56
#2015-10-29| 869.52
#2015-10-30| 870.36
#2015-11-02| 871.61
#2015-11-03| 882.26
#2015-11-04| 890.59
#2015-11-05| 886.45
#2015-11-06| 874.57
#2015-11-09| 866.53
#2015-11-10| 857.14
#2015-11-11| 857.30
#2015-11-12| 857.17
#2015-11-13| 845.54
#2015-11-16| 840.67
#2015-11-17| 850.99
#2015-11-18| 848.69
#2015-11-19| 862.94
#2015-11-20| 869.75
#2015-11-23| 867.26
#2015-11-24| 863.70
#2015-11-25| 859.85
#2015-11-26| 860.88
#2015-11-27| 848.80
#2015-11-30| 839.31
#2015-12-01| 848.70
#2015-12-02| 846.41
#2015-12-03| 845.38
#2015-12-04| 836.92
#2015-12-07| 834.51
#2015-12-08| 821.76
#2015-12-09| 821.52
#2015-12-10| 813.62
#2015-12-11| 794.85
#2015-12-14| 793.78
#2015-12-15| 803.41
#2015-12-16| 811.87
#2015-12-17| 823.38
#2015-12-18| 814.16
#2015-12-21| 815.05
#2015-12-22| 816.34
#2015-12-23| 826.28
#2015-12-24| 827.78
#2015-12-25| 828.30
#2015-12-28| 826.41
#2015-12-29| 826.38
#2015-12-30| 818.32
#2015-12-31| 821.56
#2016-01-01| 821.99
#2016-01-04| 796.29
#2016-01-05| 796.44
#2016-01-06| 787.96
#2016-01-07| 766.40
#2016-01-08| 767.97
#2016-01-11| 750.88
#2016-01-12| 750.13
#2016-01-13| 756.05
#2016-01-14| 749.44
#2016-01-15| 734.23
#2016-01-18| 728.24
#2016-01-19| 738.69
#2016-01-20| 717.92
#2016-01-21| 712.95
#2016-01-22| 734.87
#2016-01-25| 739.90
#2016-01-26| 733.83
#2016-01-27| 740.41
#2016-01-28| 747.93
#2016-01-29| 771.24
#2016-02-01| 770.55
#2016-02-02| 756.91
#2016-02-03| 750.77
#2016-02-04| 768.64
#2016-02-05| 770.08
#2016-02-08| 764.28
#2016-02-09| 759.41
#2016-02-10| 759.47
#2016-02-11| 743.50
#2016-02-12| 742.32
#2016-02-15| 758.32
#2016-02-16| 760.78
#2016-02-17| 766.42
#2016-02-18| 777.47
#2016-02-19| 771.91
#2016-02-22| 782.02
#2016-02-23| 776.33
#2016-02-24| 767.18
#2016-02-25| 766.37
#2016-02-26| 771.09
#2016-02-29| 771.51
#2016-03-01| 787.06
#2016-03-02| 803.18
#2016-03-03| 814.68
#2016-03-04| 826.63
#2016-03-07| 831.60
#2016-03-08| 825.06
#2016-03-09| 825.32
#2016-03-10| 826.19
#2016-03-11| 835.61
#2016-03-14| 837.37
#2016-03-15| 821.96
#2016-03-16| 822.77
#2016-03-17| 850.25
#2016-03-18| 860.55
#2016-03-21| 863.96
#2016-03-22| 863.56
#2016-03-23| 855.26
#2016-03-24| 846.90
#2016-03-25| 845.64
#2016-03-28| 846.17
#2016-03-29| 845.41
#2016-03-30| 866.41
#2016-03-31| 869.85
#2016-04-01| 861.40
#2016-04-04| 860.70
#2016-04-05| 847.74
#2016-04-06| 841.91
#2016-04-07| 841.86
#2016-04-08| 851.19
#2016-04-11| 859.17
#2016-04-12| 865.84
#2016-04-13| 881.40
#2016-04-14| 881.63
#2016-04-15| 881.68
#2016-04-18| 879.23
#2016-04-19| 888.73
#2016-04-20| 885.06
#2016-04-21| 887.66
#2016-04-22| 878.55
#2016-04-25| 872.81
#2016-04-26| 877.21
#2016-04-27| 877.81
#2016-04-28| 879.53
#2016-04-29| 875.77
#2016-05-02| 871.95
#2016-05-03| 855.14
#2016-05-04| 847.06
#2016-05-05| 841.69
#2016-05-06| 836.96
#2016-05-09| 833.80
#2016-05-10| 840.26
#2016-05-11| 841.76
#2016-05-12| 840.44
#2016-05-13| 830.18
#2016-05-16| 831.60
#2016-05-17| 835.50
#2016-05-18| 828.56
#2016-05-19| 815.28
#2016-05-20| 819.20
#2016-05-23| 821.77
#2016-05-24| 822.35
#2016-05-25| 833.33
#2016-05-26| 837.32
#2016-05-27| 842.75
#2016-05-30| 842.33
#2016-05-31| 841.06
#2016-06-01| 842.97
#2016-06-02| 844.85
#2016-06-03| 853.82
#2016-06-06| 862.42
#2016-06-07| 873.94
#2016-06-08| 880.64
#2016-06-09| 874.52
#2016-06-10| 861.90
#2016-06-13| 848.02
#2016-06-14| 840.36
#2016-06-15| 846.91
#2016-06-16| 836.72
#2016-06-17| 845.50
#2016-06-20| 858.72
#2016-06-21| 862.81
#2016-06-22| 865.95
#2016-06-23| 872.91
#2016-06-24| 845.69
#2016-06-27| 835.21
#2016-06-28| 845.76
#2016-06-29| 862.84
#2016-06-30| 874.35
#2016-07-01| 878.66
#2016-07-04| 883.78
#2016-07-05| 872.02
#2016-07-06| 862.02
#2016-07-07| 867.73
#2016-07-08| 871.32
#2016-07-11| 887.69
#2016-07-12| 896.84
#2016-07-13| 898.38
#2016-07-14| 907.94
#2016-07-15| 909.23
#2016-07-18| 910.54
#2016-07-19| 908.75
#2016-07-20| 912.40
#2016-07-21| 912.50
#2016-07-22| 910.82
#2016-07-25| 910.91
#2016-07-26| 910.13
#2016-07-27| 914.51
#2016-07-28| 916.17
#2016-07-29| 914.50
#2016-08-01| 921.31
#2016-08-02| 916.58
#2016-08-03| 909.14
#2016-08-04| 916.93
#2016-08-05| 926.43
#2016-08-08| 936.83
#2016-08-09| 940.40
#2016-08-10| 941.95
#2016-08-11| 946.32
#2016-08-12| 947.53
#2016-08-15| 953.74
#2016-08-16| 952.19
#2016-08-17| 947.12
#2016-08-18| 954.36
#2016-08-19| 947.30
#2016-08-22| 942.22
#2016-08-23| 942.93
#2016-08-24| 934.38
#2016-08-25| 935.36
#2016-08-26| 939.50
#2016-08-29| 933.66
#2016-08-30| 936.43
#2016-08-31| 931.19
#2016-09-01| 928.59
#2016-09-02| 937.07
#2016-09-05| 945.34
#2016-09-06| 959.64
#2016-09-07| 962.18
#2016-09-08| 963.47
#2016-09-09| 946.99
#2016-09-12| 927.11
#2016-09-13| 923.33
#2016-09-14| 922.35
#2016-09-15| 926.36
#2016-09-16| 923.02
#2016-09-19| 936.28
#2016-09-20| 936.90
#2016-09-21| 941.83
#2016-09-22| 955.47
#2016-09-23| 952.16
#2016-09-26| 939.70
#2016-09-27| 943.25
#2016-09-28| 945.47
#2016-09-29| 944.86
#2016-09-30| 936.78
#2016-10-03| 948.12
#2016-10-04| 952.61
#2016-10-05| 952.93
#2016-10-06| 953.09
#2016-10-07| 951.66
#2016-10-10| 953.07
#2016-10-11| 943.83
#2016-10-12| 940.66
#2016-10-13| 929.48
#2016-10-14| 937.29
#2016-10-17| 933.73
#2016-10-18| 949.33
#2016-10-19| 953.81
#2016-10-20| 954.46
#2016-10-21| 953.85
#2016-10-24| 959.69
#2016-10-25| 960.63
#2016-10-26| 953.73
#2016-10-27| 948.14
#2016-10-28| 946.26
#2016-10-31| 948.93
#2016-11-01| 945.42
#2016-11-02| 934.05
#2016-11-03| 926.58
#2016-11-04| 921.51
#2016-11-07| 936.74
#2016-11-08| 944.06
#2016-11-09| 923.20
#2016-11-10| 918.07
#2016-11-11| 889.29
#2016-11-14| 882.34
#2016-11-15| 881.63
#2016-11-16| 886.49
#2016-11-17| 885.77
#2016-11-18| 883.53
#2016-11-21| 886.40
#2016-11-22| 895.20
#2016-11-23| 892.25
#2016-11-24| 888.39
#2016-11-25| 892.70
#2016-11-28| 900.05
#2016-11-29| 894.06
#2016-11-30| 899.37
#2016-12-01| 894.60
#2016-12-02| 890.23
#2016-12-05| 890.58
#2016-12-06| 898.05
#2016-12-07| 903.16
#2016-12-08| 912.71
#2016-12-09| 912.51
#2016-12-12| 905.55
#2016-12-13| 909.98
#2016-12-14| 906.07
#2016-12-15| 892.85
#2016-12-16| 890.61
#2016-12-19| 884.57
#2016-12-20| 883.43
#2016-12-21| 884.49
#2016-12-22| 875.81
#2016-12-23| 876.51
#2016-12-26| 876.46
#2016-12-27| 879.08
#2016-12-28| 888.30
#2016-12-29| 896.74
#2016-12-30| 902.66
#2017-01-02| 902.14
#2017-01-03| 906.45
#2017-01-04| 909.67
#2017-01-05| 919.37
#2017-01-06| 918.96
#2017-01-09| 916.33
#2017-01-10| 923.04
#2017-01-11| 922.21
#2017-01-12| 932.77
#2017-01-13| 932.09
#2017-01-16| 925.62
#2017-01-17| 930.88
#2017-01-18| 933.36
#2017-01-19| 930.23
#2017-01-20| 929.13
#2017-01-23| 938.50
#2017-01-24| 945.04
#2017-01-25| 948.43
#2017-01-26| 952.09
#2017-01-27| 952.26
#2017-01-30| 950.29
#2017-01-31| 947.58
#2017-02-01| 952.08
#2017-02-02| 955.08
#2017-02-03| 960.07
#2017-02-06| 963.42
#2017-02-07| 960.66
#2017-02-08| 963.77
#2017-02-09| 969.11
#2017-02-10| 974.62
#2017-02-13| 981.30
#2017-02-14| 978.74
#2017-02-15| 987.34
#2017-02-16| 990.81
#2017-02-17| 984.60
#2017-02-20| 989.55
#2017-02-21| 990.14
#2017-02-22| 995.24
#2017-02-23| 996.70
#2017-02-24| 988.26
#2017-02-27| 985.52
#2017-02-28| 981.01
#2017-03-01| 983.28
#2017-03-02| 980.39
#2017-03-03| 978.22
#2017-03-06| 983.29
#2017-03-07| 983.72
#2017-03-08| 979.97
#2017-03-09| 968.05
#2017-03-10| 970.46
#2017-03-13| 980.59
#2017-03-14| 984.01
#2017-03-15| 988.43
#2017-03-16|1008.21
#2017-03-17|1009.92
#2017-03-20|1015.78
#2017-03-21|1015.99
#2017-03-22|1008.79
#2017-03-23|1009.48
#2017-03-24|1011.95
#2017-03-27|1006.92
#2017-03-28|1011.31
#2017-03-29|1012.80
#2017-03-30|1011.78
#2017-03-31|1001.48
#2017-04-03|1008.55
#2017-04-04|1010.14
#2017-04-05|1015.34
#2017-04-06|1009.66
#2017-04-07|1008.52
#2017-04-10|1005.06
#2017-04-11|1003.67
#2017-04-12|1006.49
#2017-04-13|1009.14
#2017-04-14|1006.92
#2017-04-17|1009.57
#2017-04-18|1004.40
#2017-04-19| 998.58
#2017-04-20|1003.49
#2017-04-21|1005.46
#2017-04-24|1014.21
#2017-04-25|1024.41
#2017-04-26|1023.86
#2017-04-27|1020.72
#2017-04-28|1020.25
#2017-05-01|1021.69
#2017-05-02|1029.02
#2017-05-03|1026.30
#2017-05-04|1018.69
#2017-05-05|1015.35
#2017-05-08|1017.67
#2017-05-09|1021.43
#2017-05-10|1028.96
#2017-05-11|1031.52
#2017-05-12|1034.52
#2017-05-15|1043.28
#2017-05-16|1045.41
#2017-05-17|1040.18
#2017-05-18|1013.35
#2017-05-19|1021.27
#2017-05-22|1025.82
#2017-05-23|1027.36
#2017-05-24|1028.57
#2017-05-25|1037.18
#2017-05-26|1041.48
#2017-05-29|1038.69
#2017-05-30|1038.04
#2017-05-31|1032.23
#2017-06-01|1034.88
#2017-06-02|1040.25
#2017-06-05|1043.71
#2017-06-06|1041.89
#2017-06-07|1043.29
#2017-06-08|1042.04
#2017-06-09|1041.78
#2017-06-12|1033.53
#2017-06-13|1034.68
#2017-06-14|1039.44
#2017-06-15|1029.70
#2017-06-16|1030.70
#2017-06-19|1038.37
#2017-06-20|1033.00
#2017-06-21|1031.41
#2017-06-22|1032.12
#2017-06-23|1033.55
#2017-06-26|1042.28
#2017-06-27|1039.62
#2017-06-28|1035.05
#2017-06-29|1037.93
#2017-06-30|1035.97
#2017-07-03|1040.49
#2017-07-04|1033.98
#2017-07-05|1035.43
#2017-07-06|1033.81
#2017-07-07|1030.18
#2017-07-10|1035.89
#2017-07-11|1043.47
#2017-07-12|1054.57
#2017-07-13|1064.30
#2017-07-14|1068.99
#2017-07-17|1072.88
#2017-07-18|1072.48
#2017-07-19|1079.78
#2017-07-20|1078.44
#2017-07-21|1077.51
#2017-07-24|1080.71
#2017-07-25|1079.43
#2017-07-26|1079.97
#2017-07-27|1087.39
#2017-07-28|1083.29
#2017-07-31|1087.50
#2017-08-01|1090.91
#2017-08-02|1093.75
#2017-08-03|1089.67
#2017-08-04|1092.34
#2017-08-07|1099.34
#2017-08-08|1102.07
#2017-08-09|1093.76
#2017-08-10|1082.01
#2017-08-11|1069.81
#2017-08-14|1080.44
#2017-08-15|1078.84
#2017-08-16|1086.64
#2017-08-17|1088.22
#2017-08-18|1083.57
#2017-08-21|1086.35
#2017-08-22|1093.25
#2017-08-23|1095.92
#2017-08-24|1104.21
#2017-08-25|1109.59
#2017-08-28|1111.62
#2017-08-29|1107.85
#2017-08-30|1113.91
#2017-08-31|1115.50
#2017-09-01|1120.05
#2017-09-04|1114.23
#2017-09-05|1117.96
#2017-09-06|1117.58
#2017-09-07|1121.31
#2017-09-08|1123.35
#2017-09-11|1130.64
#2017-09-12|1132.61
#2017-09-13|1127.77
#2017-09-14|1128.55
#2017-09-15|1131.79
#2017-09-18|1138.35
#2017-09-19|1134.73
#2017-09-20|1137.07
#2017-09-21|1133.02
#2017-09-22|1125.61
#2017-09-25|1109.19
#2017-09-26|1103.19
#2017-09-27|1098.66
#2017-09-28|1093.78
#2017-09-29|1103.26
#2017-10-02|1104.65
#2017-10-03|1118.91
#2017-10-04|1125.99
#2017-10-05|1127.32
#2017-10-06|1127.21
#2017-10-09|1122.52
#2017-10-10|1131.48
#2017-10-11|1133.53
#2017-10-12|1139.50
#2017-10-13|1144.31
#2017-10-16|1149.56
#2017-10-17|1143.62
#2017-10-18|1143.38
#2017-10-19|1134.89
#2017-10-20|1136.76
#2017-10-23|1133.87
#2017-10-24|1130.91
#2017-10-25|1134.99
#2017-10-26|1129.96
#2017-10-27|1129.98
#2017-10-30|1134.05
#2017-10-31|1133.31
#2017-11-01|1140.59
#2017-11-02|1140.09
#2017-11-03|1137.79
#2017-11-06|1142.09
#2017-11-07|1143.41
#2017-11-08|1144.84
#2017-11-09|1143.71
#2017-11-10|1137.51
#2017-11-13|1132.50
#2017-11-14|1128.20
#2017-11-15|1119.32
#2017-11-16|1130.18
#2017-11-17|1142.01
#2017-11-20|1142.88
#2017-11-21|1156.92
#2017-11-22|1161.61
#2017-11-23|1157.92
#2017-11-24|1159.86
#2017-11-27|1155.98
#2017-11-28|1156.59
#2017-11-29|1153.30
#2017-11-30|1136.56
#2017-12-01|1131.43
#2017-12-04|1137.93
#2017-12-05|1133.46
#2017-12-06|1118.28
#2017-12-07|1117.98
#2017-12-08|1128.72
#2017-12-11|1137.54
#2017-12-12|1129.69
#2017-12-13|1134.53
#2017-12-14|1139.56
#2017-12-15|1137.60
#2017-12-18|1149.69
#2017-12-19|1152.23
#2017-12-20|1153.58
#2017-12-21|1158.29
#2017-12-22|1164.21
#2017-12-25|1164.18
#2017-12-26|1164.02
#2017-12-27|1168.40
#2017-12-28|1176.27
#2017-12-29|1183.29
#2018-01-01|1181.89
#2018-01-02|1197.40
#2018-01-03|1203.71
#2018-01-04|1215.17
#2018-01-05|1220.52
#2018-01-08|1225.21
#2018-01-09|1223.75
#2018-01-10|1219.59
#2018-01-11|1220.09
#2018-01-12|1230.18
#2018-01-15|1232.97
#2018-01-16|1238.45
#2018-01-17|1246.66
#2018-01-18|1251.85
#2018-01-19|1258.22
#2018-01-22|1268.92
#2018-01-23|1279.55
#2018-01-24|1288.35
#2018-01-25|1288.32
#2018-01-26|1297.14
#2018-01-29|1290.58
#2018-01-30|1273.08
#2018-01-31|1278.49
#2018-02-01|1277.04
#2018-02-02|1261.92
#2018-02-05|1242.61
#2018-02-06|1203.25
#2018-02-07|1206.60
#2018-02-08|1199.48
#2018-02-09|1178.40
#2018-02-12|1187.36
#2018-02-13|1196.23
#2018-02-14|1211.76
#2018-02-15|1230.47
#2018-02-16|1228.53
#2018-02-19|1225.73
#2018-02-20|1219.37
#2018-02-21|1235.80
#2018-02-22|1227.78
#2018-02-23|1241.88
#2018-02-26|1246.98
#2018-02-27|1238.39
#2018-02-28|1224.27
#2018-03-01|1222.60
#2018-03-02|1212.95
#2018-03-05|1206.73
#2018-03-06|1219.81
#2018-03-07|1211.07
#2018-03-08|1216.02
#2018-03-09|1225.45
#2018-03-12|1240.41
#2018-03-13|1243.63
#2018-03-14|1237.36
#2018-03-15|1232.29
#2018-03-16|1227.75
#2018-03-19|1220.40
#2018-03-20|1222.97
#2018-03-21|1224.29
#2018-03-22|1214.61
#2018-03-23|1195.92
#2018-03-26|1204.06
#2018-03-27|1210.44
#2018-03-28|1189.20
#2018-03-29|1192.60
#2018-03-30|1194.34
#2018-04-02|1195.92
#2018-04-03|1198.26
#2018-04-04|1183.13
#2018-04-05|1193.30
#2018-04-06|1193.11
#2018-04-09|1193.80
#2018-04-10|1203.58
#2018-04-11|1205.71
#2018-04-12|1207.28
#2018-04-13|1201.57
#2018-04-16|1193.74
#2018-04-17|1190.62
#2018-04-18|1199.38
#2018-04-19|1206.84
#2018-04-20|1192.19
#2018-04-23|1181.45
#2018-04-24|1180.76
#2018-04-25|1166.14
#2018-04-26|1165.57
#2018-04-27|1175.33
#2018-04-30|1182.55
#2018-05-01|1179.88
#2018-05-02|1170.05
#2018-05-03|1154.70
#2018-05-04|1152.23
#2018-05-07|1152.77
#2018-05-08|1155.67
#2018-05-09|1158.31
#2018-05-10|1168.12
#2018-05-11|1176.83
#2018-05-14|1179.70
#2018-05-15|1162.49
#2018-05-16|1165.72
#2018-05-17|1156.36
#2018-05-18|1148.79
#2018-05-21|1147.56
#2018-05-22|1154.53
#2018-05-23|1140.56
#2018-05-24|1142.89
#2018-05-25|1145.18
#2018-05-28|1146.31
#2018-05-29|1136.04
#2018-05-30|1126.46
#2018-05-31|1134.37
#2018-06-01|1140.00
#2018-06-04|1155.62
#2018-06-05|1150.18
#2018-06-06|1156.09
#2018-06-07|1156.53
#2018-06-08|1142.73
#2018-06-11|1146.38
#2018-06-12|1146.95
#2018-06-13|1141.56
#2018-06-14|1132.02
#2018-06-15|1123.38
#2018-06-18|1117.93
#2018-06-19|1098.37
#2018-06-20|1106.13
#2018-06-21|1094.54
#2018-06-22|1101.26
#2018-06-25|1088.09
#2018-06-26|1083.86
#2018-06-27|1068.59
#2018-06-28|1062.80
#2018-06-29|1087.43
#2018-07-02|1079.96
#2018-07-03|1079.34
#2018-07-04|1078.99
#2018-07-05|1075.85
#2018-07-06|1079.15
#2018-07-09|1095.22
#2018-07-10|1096.51
#2018-07-11|1086.58
#2018-07-12|1093.37
#2018-07-13|1096.83
#2018-07-16|1090.99
#2018-07-17|1092.29
#2018-07-18|1091.16
#2018-07-19|1084.41
#2018-07-20|1096.94
#2018-07-23|1098.19
#2018-07-24|1111.18
#2018-07-25|1118.06
#2018-07-26|1117.85
#2018-07-27|1123.74
#2018-07-30|1123.83
#2018-07-31|1120.16
#2018-08-01|1121.92
#2018-08-02|1103.56
#2018-08-03|1111.46
#2018-08-06|1109.33
#2018-08-07|1117.38
#2018-08-08|1119.38
#2018-08-09|1118.24
#2018-08-10|1101.21
#2018-08-13|1081.12
#2018-08-14|1082.14
#2018-08-15|1062.61
#2018-08-16|1060.54
#2018-08-17|1060.63
#2018-08-20|1072.54
#2018-08-21|1081.18
#2018-08-22|1087.11
#2018-08-23|1086.30
#2018-08-24|1085.63
#2018-08-27|1103.24
#2018-08-28|1104.81
#2018-08-29|1103.32
#2018-08-30|1090.82
#2018-08-31|1087.39
#2018-09-03|1077.72
#2018-09-04|1069.66
#2018-09-05|1055.01
#2018-09-06|1052.84
#2018-09-07|1059.01
#2018-09-10|1045.70
#2018-09-11|1035.05
#2018-09-12|1036.92
#2018-09-13|1049.49
#2018-09-14|1059.75
#2018-09-17|1050.27
#2018-09-18|1052.34
#2018-09-19|1060.68
#2018-09-20|1063.58
#2018-09-21|1078.40
#2018-09-24|1067.10
#2018-09-25|1066.11
#2018-09-26|1070.99
#2018-09-27|1074.83
#2018-09-28|1072.02
#2018-10-01|1071.64
#2018-10-02|1062.85
#2018-10-03|1063.90
#2018-10-04|1040.81
#2018-10-05|1029.79
#2018-10-08|1027.54
#2018-10-09|1026.05
#2018-10-10|1023.19
#2018-10-11| 991.03
#2018-10-12|1014.32
#2018-10-15|1008.56
#2018-10-16|1021.12
#2018-10-17|1018.40
#2018-10-18|1009.72
#2018-10-19|1008.76
#2018-10-22|1017.31
#2018-10-23| 998.00
#2018-10-24| 993.70
#2018-10-25| 988.42
#2018-10-26| 980.28
#2018-10-29| 979.52
#2018-10-30| 978.01
#2018-10-31| 996.11
#2018-11-01|1010.87
#2018-11-02|1035.96
#2018-11-05|1033.18
#2018-11-06|1030.80
#2018-11-07|1036.97
#2018-11-08|1032.45
#2018-11-09|1018.39
#2018-11-12|1008.42
#2018-11-13|1007.09
#2018-11-14|1009.88
#2018-11-15|1019.99
#2018-11-16|1028.95
#2018-11-19|1033.81
#2018-11-20|1019.34
#2018-11-21|1021.30
#2018-11-22|1021.55
#2018-11-23|1015.95
#2018-11-26|1020.32
#2018-11-27|1022.05
#2018-11-28|1035.64
#2018-11-29|1045.67
#2018-11-30|1041.70
#2018-12-03|1060.26
#2018-12-04|1060.18
#2018-12-05|1048.15
#2018-12-06|1024.15
#2018-12-07|1028.92
#2018-12-10|1008.00
#2018-12-11|1011.12
#2018-12-12|1025.76
#2018-12-13|1032.86
#2018-12-14|1021.98
#2018-12-17|1019.22
#2018-12-18|1016.07
#2018-12-19|1023.37
#2018-12-20|1017.88
#2018-12-21|1013.40
#2018-12-24|1008.61
#2018-12-25|1004.89
#2018-12-26|1003.25
#2018-12-27|1005.89
#2018-12-28|1018.09
#2018-12-31|1023.10
#2019-01-01|1023.65
#2019-01-02|1015.75
#2019-01-03|1015.00
#2019-01-04|1026.62
#2019-01-07|1038.48
#2019-01-08|1035.34
#2019-01-09|1050.51
#2019-01-10|1055.01
#2019-01-11|1056.94
#2019-01-14|1050.57
#2019-01-15|1060.46
#2019-01-16|1062.17
#2019-01-17|1061.62
#2019-01-18|1069.60
#2019-01-21|1070.50
#2019-01-22|1065.51
#2019-01-23|1065.81
#2019-01-24|1072.78
#2019-01-25|1080.39
#2019-01-28|1077.37
#2019-01-29|1078.82
#2019-01-30|1080.63
#2019-01-31|1096.05
#2019-02-01|1098.03
#2019-02-04|1096.25
#2019-02-05|1098.04
#2019-02-06|1094.82
#2019-02-07|1091.89
#2019-02-08|1087.06
#2019-02-11|1085.49
#2019-02-12|1090.87
#2019-02-13|1088.25
#2019-02-14|1085.05
#2019-02-15|1079.18
#2019-02-18|1083.78
#2019-02-19|1084.53
#2019-02-20|1095.33
#2019-02-21|1098.46
#2019-02-22|1104.49
#2019-02-25|1112.62
#2019-02-26|1108.78
#2019-02-27|1104.05
#2019-02-28|1095.32
#2019-03-01|1096.36
#2019-03-04|1098.20
#2019-03-05|1102.38
#2019-03-06|1104.09
#2019-03-07|1095.00
#2019-03-08|1084.25
#2019-03-11|1094.83
#2019-03-12|1105.77
#2019-03-13|1107.40
#2019-03-14|1105.01
#2019-03-15|1114.10
#2019-03-18|1127.34
#2019-03-19|1128.99
#2019-03-20|1126.01
#2019-03-21|1123.74
#2019-03-22|1113.37
#2019-03-25|1100.99
#2019-03-26|1105.74
#2019-03-27|1097.90
#2019-03-28|1101.05
#2019-03-29|1113.38
#2019-04-01|1124.44
#2019-04-02|1125.47
#2019-04-03|1133.43
#2019-04-04|1132.76
#2019-04-05|1136.45
#2019-04-08|1139.22
#2019-04-09|1145.42
#2019-04-10|1147.97
#2019-04-11|1139.80
#2019-04-12|1138.75
#2019-04-15|1137.38
#2019-04-16|1144.89
#2019-04-17|1147.50
#2019-04-18|1145.74
#2019-04-19|1145.93
#2019-04-22|1141.48
#2019-04-23|1140.51
#2019-04-24|1138.87
#2019-04-25|1130.65
#2019-04-26|1134.10
#2019-04-29|1135.50
#2019-04-30|1134.11
#2019-05-01|1135.36
#2019-05-02|1132.14
#2019-05-03|1136.82
#2019-05-06|1115.08
#2019-05-07|1112.90
#2019-05-08|1107.63
#2019-05-09|1087.36
#2019-05-10|1093.04
#2019-05-13|1078.82
#2019-05-14|1073.53
#2019-05-15|1072.76
#2019-05-16|1068.84
#2019-05-17|1058.19
#2019-05-20|1062.65
#2019-05-21|1065.12
#2019-05-22|1066.34
#2019-05-23|1050.50
#2019-05-24|1056.91
#2019-05-27|1060.54
#2019-05-28|1060.79
#2019-05-29|1060.62
#2019-05-30|1070.22
#2019-05-31|1074.97
#2019-06-03|1083.97
#2019-06-04|1079.42
#2019-06-05|1080.10
#2019-06-06|1076.20
#2019-06-07|1080.48
#2019-06-10|1092.89
#2019-06-11|1101.75
#2019-06-12|1096.29
#2019-06-13|1092.49
#2019-06-14|1084.37
#2019-06-17|1078.31
#2019-06-18|1089.80
#2019-06-19|1104.65
#2019-06-20|1120.33
#2019-06-21|1121.08
#2019-06-24|1120.69
#2019-06-25|1113.67
#2019-06-26|1115.00
#2019-06-27|1121.81
#2019-06-28|1122.16
#2019-07-01|1131.15
#2019-07-02|1132.46
#2019-07-03|1131.34
#2019-07-04|1136.72
#2019-07-05|1132.23
#2019-07-08|1121.48
#2019-07-09|1116.25
#2019-07-10|1123.94
#2019-07-11|1130.31
#2019-07-12|1124.51
#2019-07-15|1131.19
#2019-07-16|1133.29
#2019-07-17|1129.71
#2019-07-18|1127.09
#2019-07-19|1129.80
#2019-07-22|1124.61
#2019-07-23|1122.78
#2019-07-24|1122.88
#2019-07-25|1121.97
#2019-07-26|1116.03
#2019-07-29|1115.40
#2019-07-30|1111.02
#2019-07-31|1106.62
#2019-08-01|1095.15
#2019-08-02|1074.51
#2019-08-05|1045.20
#2019-08-06|1045.82
#2019-08-07|1046.06
#2019-08-08|1059.42
#2019-08-09|1056.91
#2019-08-12|1050.13
#2019-08-13|1038.66
#2019-08-14|1035.06
#2019-08-15|1031.17
#2019-08-16|1037.55
#2019-08-19|1042.76
#2019-08-20|1042.04
#2019-08-21|1045.51
#2019-08-22|1038.43
#2019-08-23|1039.75
#2019-08-26|1028.08
#2019-08-27|1030.79
#2019-08-28|1030.27
#2019-08-29|1034.45
#2019-08-30|1049.63
#2019-09-02|1048.67
#2019-09-03|1036.05
#2019-09-04|1053.82
#2019-09-05|1064.02
#2019-09-06|1070.77
#2019-09-09|1071.85
#2019-09-10|1069.19
#2019-09-11|1079.29
#2019-09-12|1086.22
#2019-09-13|1091.72
#2019-09-16|1088.50
#2019-09-17|1078.11
#2019-09-18|1080.85
#2019-09-19|1072.28
#2019-09-20|1081.54
#2019-09-23|1081.12
#2019-09-24|1078.36
#2019-09-25|1069.94
#2019-09-26|1076.19
#2019-09-27|1073.46
#2019-09-30|1069.53
#2019-10-01|1066.31
#2019-10-02|1059.40
#2019-10-03|1061.87
#2019-10-04|1065.01
#2019-10-07|1061.71
#2019-10-08|1063.21
#2019-10-09|1062.59
#2019-10-10|1065.87
#2019-10-11|1078.45
#2019-10-14|1085.03
#2019-10-15|1085.46
#2019-10-16|1089.78
#2019-10-17|1097.05
#2019-10-18|1098.21
#2019-10-21|1099.03
#2019-10-22|1105.37
#2019-10-23|1102.08
#2019-10-24|1106.74
#2019-10-25|1103.11
#2019-10-28|1111.24
#2019-10-29|1113.26
#2019-10-30|1111.44
#2019-10-31|1112.10
#2019-11-01|1118.67
#2019-11-04|1132.85
#2019-11-05|1137.88
#2019-11-06|1134.50
#2019-11-07|1138.31
#2019-11-08|1127.78
#2019-11-11|1115.26
#2019-11-12|1117.20
#2019-11-13|1104.60
#2019-11-14|1102.23
#2019-11-15|1107.90
#2019-11-18|1112.90
#2019-11-19|1119.29
#2019-11-20|1118.21
#2019-11-21|1109.83
#2019-11-22|1113.77
#2019-11-25|1116.49
#2019-11-26|1109.32
#2019-11-27|1114.15
#2019-11-28|1112.51
#2019-11-29|1102.91
#2019-12-02|1104.59
#2019-12-03|1103.56
#2019-12-04|1104.63
#2019-12-05|1109.39
#2019-12-06|1113.46
#2019-12-09|1116.62
#2019-12-10|1113.35
#2019-12-11|1122.88
#2019-12-12|1135.36
#2019-12-13|1151.07
#2019-12-16|1150.29
#2019-12-17|1164.12
#2019-12-18|1172.20
#2019-12-19|1168.91
#2019-12-20|1167.24
#2019-12-23|1171.45
#2019-12-24|1168.97
#2019-12-25|1169.85
#2019-12-26|1171.03
#2019-12-27|1179.88
#2019-12-30|1181.38
#2019-12-31|1176.53
#2020-01-01|1176.82
#2020-01-02|1190.52
#2020-01-03|1186.58
#2020-01-06|1172.08
#2020-01-07|1172.92
#2020-01-08|1167.26
#2020-01-09|1184.41
#2020-01-10|1188.68
#2020-01-13|1195.95
#2020-01-14|1197.30
#2020-01-15|1191.50
#2020-01-16|1193.88
#2020-01-17|1199.39
#2020-01-20|1194.64
#2020-01-21|1177.03
#2020-01-22|1184.25
#2020-01-23|1178.17
#2020-01-24|1178.05
#2020-01-27|1162.29
#2020-01-28|1163.36
#2020-01-29|1156.35
#2020-01-30|1126.56
#2020-01-31|1118.44
#2020-02-03|1114.36
#2020-02-04|1137.83
#2020-02-05|1144.38
#2020-02-06|1154.48
#2020-02-07|1144.72
#2020-02-10|1139.03
#2020-02-11|1151.55
#2020-02-12|1160.00
#2020-02-13|1158.95
#2020-02-14|1157.16
#2020-02-17|1158.25
#2020-02-18|1146.06
#2020-02-19|1154.30
#2020-02-20|1146.21
#2020-02-21|1138.56
#2020-02-24|1112.62
#2020-02-25|1113.17
#2020-02-26|1095.52
#2020-02-27|1083.68
#2020-02-28|1055.09
#2020-03-02|1062.84
#2020-03-03|1076.47
#2020-03-04|1080.27
#2020-03-05|1079.15
#2020-03-06|1052.68
#2020-03-09| 986.57
#2020-03-10| 999.94
#2020-03-11| 985.09
#2020-03-12| 910.30
#2020-03-13| 921.95
#2020-03-16| 855.79
#2020-03-17| 846.03
#2020-03-18| 801.86
#2020-03-19| 778.00
#2020-03-20| 819.01
#2020-03-23| 763.42
#2020-03-24| 800.36
#2020-03-25| 839.02
#2020-03-26| 859.89
#2020-03-27| 850.45
#2020-03-30| 835.28
#2020-03-31| 851.34
#2020-04-01| 832.25
#2020-04-02| 839.52
#2020-04-03| 830.19
#2020-04-06| 848.25
#2020-04-07| 878.04
#2020-04-08| 876.79
#2020-04-09| 892.87
#2020-04-10| 893.47
#2020-04-13| 889.06
#2020-04-14| 901.26
#2020-04-15| 892.24
#2020-04-16| 887.10
#2020-04-17| 905.61
#2020-04-20| 905.91
#2020-04-21| 883.34
#2020-04-22| 892.86
#2020-04-23| 898.25
#2020-04-24| 883.44
#2020-04-27| 900.30
#2020-04-28| 911.86
#2020-04-29| 929.78
#2020-04-30| 939.50
#2020-05-01| 936.08
#2020-05-04| 902.81
#2020-05-05| 908.61
#2020-05-06| 909.23
#2020-05-07| 904.96
#2020-05-08| 918.95
#2020-05-11| 924.34
#2020-05-12| 918.21
#2020-05-13| 918.87
#2020-05-14| 908.57
#2020-05-15| 907.51
#2020-05-18| 910.47
#2020-05-19| 920.81
#2020-05-20| 930.80
#2020-05-21| 933.78
#2020-05-22| 911.37
#2020-05-25| 920.32
#2020-05-26| 934.80
#2020-05-27| 939.33
#2020-05-28| 937.92
#2020-05-29| 940.70
#2020-06-01| 963.74
#2020-06-02| 980.71
#2020-06-03|1000.46
#2020-06-04|1003.22
#2020-06-05|1016.99
#2020-06-08|1024.16
#2020-06-09|1024.19
#2020-06-10|1025.14
#2020-06-11|1007.08
#2020-06-12|1000.75
#2020-06-15| 979.56
#2020-06-16|1000.09
#2020-06-17|1004.59
#2020-06-18|1006.66
#2020-06-19|1013.69
#2020-06-22|1015.88
#2020-06-23|1030.21
#2020-06-24|1022.48
#2020-06-25|1020.41
#2020-06-26|1013.48
#2020-06-29|1010.38
#2020-06-30|1011.83
#2020-07-01|1020.45
#2020-07-02|1041.90
#2020-07-03|1053.71
#2020-07-06|1075.99
#2020-07-07|1068.25
#2020-07-08|1080.64
#2020-07-09|1088.62
#2020-07-10|1077.31
#2020-07-13|1082.27
#2020-07-14|1068.04
#2020-07-15|1075.46
#2020-07-16|1058.59
#2020-07-17|1068.89
#2020-07-20|1076.15
#2020-07-21|1100.79
#2020-07-22|1094.06
#2020-07-23|1097.32
#2020-07-24|1079.46
#2020-07-27|1089.65
#2020-07-28|1098.86
#2020-07-29|1100.21
#2020-07-30|1095.29
#2020-07-31|1090.68
#2020-08-03|1081.53
#2020-08-04|1094.75
#2020-08-05|1107.20
#2020-08-06|1109.33
#2020-08-07|1095.74
#2020-08-10|1092.73
#2020-08-11|1096.53
#2020-08-12|1093.40
#2020-08-13|1096.39
#2020-08-14|1095.41
#2020-08-17|1098.39
#2020-08-18|1107.17
#2020-08-19|1100.70
#2020-08-20|1083.49
#2020-08-21|1094.65
#2020-08-24|1109.78
#2020-08-25|1109.51
#2020-08-26|1112.35
#2020-08-27|1115.18
#2020-08-28|1117.91
#2020-08-31|1096.31
#2020-09-01|1113.23
#2020-09-02|1113.39
#2020-09-03|1106.80
#2020-09-04|1097.60
#2020-09-07|1091.39
#2020-09-08|1086.74
#2020-09-09|1085.08
#2020-09-10|1085.48
#2020-09-11|1090.76
#2020-09-14|1101.29
#2020-09-15|1106.86
#2020-09-16|1113.93
#2020-09-17|1103.48
#2020-09-18|1104.36
#2020-09-21|1080.06
#2020-09-22|1075.28
#2020-09-23|1070.26
#2020-09-24|1048.59
#2020-09-25|1048.88
#2020-09-28|1060.71
#2020-09-29|1059.16
#2020-09-30|1071.17
#2020-10-01|1077.07
#2020-10-02|1076.27
#2020-10-05|1087.47
#2020-10-06|1098.50
#2020-10-07|1104.78
#2020-10-08|1115.58
#2020-10-09|1117.89
#2020-10-12|1130.59
#2020-10-13|1128.52
#2020-10-14|1134.67
#2020-10-15|1112.12
#2020-10-16|1118.83
#2020-10-19|1125.19
#2020-10-20|1130.32
#2020-10-21|1135.53
#2020-10-22|1136.97
#2020-10-23|1134.72
#2020-10-26|1130.39
#2020-10-27|1131.66
#2020-10-28|1123.20
#2020-10-29|1117.90
#2020-10-30|1103.22
#2020-11-02|1112.38
#2020-11-03|1125.97
#2020-11-04|1123.91
#2020-11-05|1163.99
#2020-11-06|1165.90
#2020-11-09|1189.96
#2020-11-10|1181.60
#2020-11-11|1164.63
#2020-11-12|1168.38
#2020-11-13|1176.85
#2020-11-16|1188.17
#2020-11-17|1188.37
#2020-11-18|1198.71
#2020-11-19|1187.33
#2020-11-20|1195.86
#2020-11-23|1208.56
#2020-11-24|1212.70
#2020-11-25|1203.88
#2020-11-26|1216.89
#2020-11-27|1217.91
#2020-11-30|1196.20
#2020-12-01|1215.56
#2020-12-02|1216.05
#2020-12-03|1225.89
#2020-12-04|1237.13
#2020-12-07|1237.07
#2020-12-08|1241.67
#2020-12-09|1244.16
#2020-12-10|1239.75
#2020-12-11|1244.76
#2020-12-14|1237.79
#2020-12-15|1234.15
#2020-12-16|1249.25
#2020-12-17|1261.13
#2020-12-18|1256.86
#2020-12-21|1239.32
#2020-12-22|1234.70
#2020-12-23|1242.21
#2020-12-24|1237.60
#2020-12-25|1239.64
#2020-12-28|1229.94
#2020-12-29|1243.66
#2020-12-30|1264.26
#2020-12-31|1267.32
#2021-01-01|1268.15
#2021-01-04|1276.31
#2021-01-05|1280.19
#2021-01-06|1286.94
#2021-01-07|1285.22
#2021-01-08|1305.45
#2021-01-11|1303.88
#2021-01-12|1309.63
#2021-01-13|1319.88
#2021-01-14|1333.14
#2021-01-15|1326.77
#2021-01-18|1333.53
#2021-01-19|1350.58
#2021-01-20|1372.81
#2021-01-21|1372.69
#2021-01-22|1354.74
#2021-01-25|1370.29
#2021-01-26|1349.55
#2021-01-27|1337.36
#2021-01-28|1315.26
#2021-01-29|1298.11
#2021-02-01|1330.27
#2021-02-02|1358.51
#2021-02-03|1367.09
#2021-02-04|1362.96
#2021-02-05|1368.09
#2021-02-08|1374.14
#2021-02-09|1377.92
#2021-02-10|1390.37
#2021-02-11|1394.50
#2021-02-12|1395.53
#2021-02-15|1400.62
#2021-02-16|1404.96
#2021-02-17|1417.98
#2021-02-18|1401.23
#2021-02-19|1399.21
#2021-02-22|1370.99
#2021-02-23|1373.08
#2021-02-24|1354.87
#2021-02-25|1363.55
#2021-02-26|1314.92
#2021-03-01|1336.48
#2021-03-02|1333.69
#2021-03-03|1358.79
#2021-03-04|1331.41
#2021-03-05|1320.98
#2021-03-08|1292.92
#2021-03-09|1295.98
#2021-03-10|1313.48
#2021-03-11|1339.07
#2021-03-12|1328.46
#2021-03-15|1319.35
#2021-03-16|1327.05
#2021-03-17|1320.99
#2021-03-18|1331.40
#2021-03-19|1322.46
#2021-03-22|1320.53
#2021-03-23|1310.43
#2021-03-24|1291.23
#2021-03-25|1279.27
#2021-03-26|1295.71
#2021-03-29|1297.70
#2021-03-30|1308.82
#2021-03-31|1302.71
#2021-04-01|1326.21
#2021-04-02|1326.38
#2021-04-05|1325.05
#2021-04-06|1330.29
#2021-04-07|1323.67
#2021-04-08|1328.23
#2021-04-09|1316.99
#2021-04-12|1306.82
#2021-04-13|1305.67
#2021-04-14|1320.99
#2021-04-15|1325.68
#2021-04-16|1336.62
#2021-04-19|1335.86
#2021-04-20|1335.06
#2021-04-21|1321.64
#2021-04-22|1324.97
#2021-04-23|1335.73
#2021-04-26|1343.26
#2021-04-27|1345.57
#2021-04-28|1353.57
#2021-04-29|1357.43
#2021-04-30|1338.44
#2021-05-03|1331.66
#2021-05-04|1324.90
#2021-05-05|1321.33
#2021-05-06|1331.44
#2021-05-07|1341.02
#2021-05-10|1340.02
#2021-05-11|1314.42
#2021-05-12|1306.86
#2021-05-13|1288.16
#2021-05-14|1293.21
#2021-05-17|1296.57
#2021-05-18|1321.94
#2021-05-19|1316.79
#2021-05-20|1315.42
#2021-05-21|1323.97
#2021-05-24|1322.12
#2021-05-25|1337.56
#2021-05-26|1345.35
#2021-05-27|1349.52
#2021-05-28|1355.75
#2021-05-31|1374.54
#2021-06-01|1386.45
#2021-06-02|1386.64
#2021-06-03|1383.05
#2021-06-04|1379.82
#2021-06-07|1380.15
#2021-06-08|1377.25
#2021-06-09|1372.30
#2021-06-10|1378.99
#2021-06-11|1380.30
#2021-06-14|1381.09
#2021-06-15|1379.64
#2021-06-16|1368.86
#2021-06-17|1362.53
#2021-06-18|1363.49
#2021-06-21|1352.19
#2021-06-22|1346.23
#2021-06-23|1360.31
#2021-06-24|1366.09
#2021-06-25|1377.61
#2021-06-28|1379.73
#2021-06-29|1376.19
#2021-06-30|1373.04
#2021-07-01|1369.96
#2021-07-02|1357.87
#2021-07-05|1355.94
#2021-07-06|1348.84
#2021-07-07|1344.72
#2021-07-08|1319.98
#2021-07-09|1322.08
#2021-07-12|1331.96
#2021-07-13|1343.90
#2021-07-14|1346.48
#2021-07-15|1356.96
#2021-07-16|1351.28
#2021-07-19|1326.99
#2021-07-20|1317.55
#2021-07-21|1316.51
#2021-07-22|1333.09
#2021-07-23|1323.82
#2021-07-26|1291.61
#2021-07-27|1259.52
#2021-07-28|1270.19
#2021-07-29|1304.74
#2021-07-30|1285.40
#2021-08-02|1299.66
#2021-08-03|1299.85
#2021-08-04|1307.36
#2021-08-05|1302.83
#2021-08-06|1296.87
#2021-08-09|1295.80
#2021-08-10|1305.25
#2021-08-11|1304.45
#2021-08-12|1300.52
#2021-08-13|1294.13
#2021-08-16|1283.90
#2021-08-17|1266.51
#2021-08-18|1272.11
#2021-08-19|1245.16
#2021-08-20|1233.17
#2021-08-23|1248.75
#2021-08-24|1279.95
#2021-08-25|1287.85
#2021-08-26|1281.01
#2021-08-27|1289.72
#2021-08-30|1304.67
#2021-08-31|1325.72
#2021-09-01|1326.77
#2021-09-02|1328.82
#2021-09-03|1330.94
#2021-09-06|1340.21
#2021-09-07|1340.05
#2021-09-08|1328.99
#2021-09-09|1315.06
#2021-09-10|1327.41
#2021-09-13|1318.58
#2021-09-14|1312.14
#2021-09-15|1302.45
#2021-09-16|1292.70
#2021-09-17|1293.38
#2021-09-20|1269.56
#2021-09-21|1273.74
#2021-09-22|1272.76
#2021-09-23|1287.95
#2021-09-24|1280.89
#2021-09-27|1279.34
#2021-09-28|1276.53
#2021-09-29|1267.73
#2021-09-30|1265.44
#2021-10-01|1261.85
#2021-10-04|1249.05
#2021-10-05|1249.17
#2021-10-06|1239.24
#2021-10-07|1267.71
#2021-10-08|1271.95
#2021-10-11|1283.98
#2021-10-12|1272.88
#2021-10-13|1276.32
#2021-10-14|1282.10
#2021-10-15|1300.80
#2021-10-18|1301.03
#2021-10-19|1308.32
#2021-10-20|1317.43
#2021-10-21|1307.57
#2021-10-22|1307.44
#2021-10-25|1308.40
#2021-10-26|1308.46
#2021-10-27|1294.69
#2021-10-28|1285.32
#2021-10-29|1275.87
#2021-11-01|1273.00
#2021-11-02|1272.90
#2021-11-03|1275.23
#2021-11-04|1281.97
#2021-11-05|1279.09
#2021-11-08|1283.78
#2021-11-09|1290.22
#2021-11-10|1294.84
#2021-11-11|1297.51
#2021-11-12|1303.35
#2021-11-15|1306.39
#2021-11-16|1310.77
#2021-11-17|1308.70
#2021-11-18|1293.72
#2021-11-19|1284.70
#2021-11-22|1274.12
#2021-11-23|1264.95
#2021-11-24|1261.46
#2021-11-25|1269.00
#2021-11-26|1232.66
#2021-11-29|1229.91
#2021-11-30|1223.87
#2021-12-01|1234.18
#2021-12-02|1242.41
#2021-12-03|1232.73
#2021-12-06|1215.71
#2021-12-07|1241.49
#2021-12-08|1247.51
#2021-12-09|1255.00
#2021-12-10|1246.36
#2021-12-13|1238.97
#2021-12-14|1227.66
#2021-12-15|1220.70
#2021-12-16|1228.86
#2021-12-17|1217.93
#2021-12-20|1193.05
#2021-12-21|1206.13
#2021-12-22|1213.39
#2021-12-23|1223.40
#2021-12-24|1223.90
#2021-12-27|1228.20
#2021-12-28|1233.36
#2021-12-29|1226.84
#2021-12-30|1229.27
#2021-12-31|1243.72
#2022-01-03|1244.29
#2022-01-04|1248.81
#2022-01-05|1238.18
#2022-01-06|1234.91
#2022-01-07|1243.84
#2022-01-10|1253.19
#2022-01-11|1260.25
#2022-01-12|1285.53
#2022-01-13|1284.74
#2022-01-14|1279.97
#2022-01-17|1277.81
#2022-01-18|1264.11
#2022-01-19|1261.48
#2022-01-20|1279.96
#2022-01-21|1269.68
#2022-01-24|1246.85
#2022-01-25|1237.83
#2022-01-26|1241.01
#2022-01-27|1223.75
#2022-01-28|1218.58
#2022-01-31|1237.07
#2022-02-01|1243.32
#2022-02-02|1244.50
#2022-02-03|1240.96
#2022-02-04|1251.35
#2022-02-07|1250.08
#2022-02-08|1247.71
#2022-02-09|1269.11
#2022-02-10|1281.86
#2022-02-11|1272.77
#2022-02-14|1248.72
#2022-02-15|1258.20
#2022-02-16|1273.45
#2022-02-17|1273.28
#2022-02-18|1263.53
#2022-02-21|1250.97
#2022-02-22|1237.19
#2022-02-23|1240.26
#2022-02-24|1187.33
#2022-02-25|1203.39
#2022-02-28|1203.00
#2022-03-01|1209.60
#2022-03-02|1198.58
#2022-03-03|1202.68
#2022-03-04|1174.81
#2022-03-07|1134.59
#2022-03-08|1115.46
#2022-03-09|1130.44
#2022-03-10|1145.11
#2022-03-11|1129.24
#2022-03-14|1098.46
#2022-03-15|1063.99
#2022-03-16|1119.36
#2022-03-17|1168.03
#2022-03-18|1167.39
#2022-03-21|1160.89
#2022-03-22|1180.02
#2022-03-23|1190.06
#2022-03-24|1186.84
#2022-03-25|1174.04
#2022-03-28|1174.13
#2022-03-29|1187.33
#2022-03-30|1202.55
#2022-03-31|1195.61
#2022-04-01|1200.54
#2022-04-04|1219.84
#2022-04-05|1214.92
#2022-04-06|1198.35
#2022-04-07|1178.99
#2022-04-08|1182.15
#2022-04-11|1161.09
#2022-04-12|1160.53
#2022-04-13|1167.12
#2022-04-14|1166.35
#2022-04-15|1162.51
#2022-04-18|1154.78
#2022-04-19|1140.83
#2022-04-20|1143.88
#2022-04-21|1137.09
#2022-04-22|1122.54
#2022-04-25|1090.41
#2022-04-26|1095.98
#2022-04-27|1088.73
#2022-04-28|1100.10
#2022-04-29|1122.52
#2022-05-02|1118.41
#2022-05-03|1114.03
#2022-05-04|1104.33
#2022-05-05|1101.51
#2022-05-06|1070.92
#2022-05-09|1053.23
#2022-05-10|1045.49
#2022-05-11|1050.30
#2022-05-12|1026.93
#2022-05-13|1042.50
#2022-05-16|1048.65
#2022-05-17|1074.70
#2022-05-18|1076.50
#2022-05-19|1055.88
#2022-05-20|1079.43
#2022-05-23|1079.89
#2022-05-24|1064.75
#2022-05-25|1064.37
#2022-05-26|1068.18
#2022-05-27|1091.12
#2022-05-30|1112.45
#2022-05-31|1124.94
#2022-06-01|1113.70
#2022-06-02|1108.86
#2022-06-03|1106.45
#2022-06-06|1115.46
#2022-06-07|1106.68
#2022-06-08|1120.66
#2022-06-09|1115.38
#2022-06-10|1101.92
#2022-06-13|1063.54
#2022-06-14|1062.38
#2022-06-15|1067.06
#2022-06-16|1051.45
#2022-06-17|1046.73
#2022-06-20|1045.90
#2022-06-21|1064.07
#2022-06-22|1040.69
#2022-06-23|1043.20
#2022-06-24|1058.25
#2022-06-27|1076.09
#2022-06-28|1074.30
#2022-06-29|1057.24
#2022-06-30|1043.01
#2022-07-01|1033.05
#2022-07-04|1032.79
#2022-07-05|1028.96
#2022-07-06|1021.33
#2022-07-07|1033.85
#2022-07-08|1040.34
#2022-07-11|1021.42
#2022-07-12|1004.39
#2022-07-13|1007.86
#2022-07-14|1003.43
#2022-07-15| 999.75
#2022-07-18|1016.77
#2022-07-19|1016.03
#2022-07-20|1023.24
#2022-07-21|1024.99
#2022-07-22|1028.37
#2022-07-25|1025.57
#2022-07-26|1027.17
#2022-07-27|1027.86
#2022-07-28|1036.07
#2022-07-29|1032.16
#2022-08-01|1034.48
#2022-08-02|1021.51
#2022-08-03|1023.15
#2022-08-04|1033.11
#2022-08-05|1042.26
#2022-08-08|1042.24
#2022-08-09|1042.28
#2022-08-10|1038.81
#2022-08-11|1055.11
#2022-08-12|1059.13
#2022-08-15|1057.55
#2022-08-16|1056.70
#2022-08-17|1059.50
#2022-08-18|1054.39
#2022-08-19|1046.45
#2022-08-22|1035.89
#2022-08-23|1037.48
#2022-08-24|1032.41
#2022-08-25|1050.49
#2022-08-26|1054.25
#2022-08-29|1040.64
#2022-08-30|1042.39
#2022-08-31|1041.35
#2022-09-01|1026.34
#2022-09-02|1024.25
#2022-09-05|1021.83
#2022-09-06|1018.54
#2022-09-07|1010.07
#2022-09-08|1013.12
#2022-09-09|1028.42
#2022-09-12|1037.09
#2022-09-13|1033.99
#2022-09-14|1018.01
#2022-09-15|1014.94
#2022-09-16| 997.73
#2022-09-19| 993.76
#2022-09-20|1003.37
#2022-09-21| 989.81
#2022-09-22| 980.12
#2022-09-23| 960.18
#2022-09-26| 943.93
#2022-09-27| 945.66
#2022-09-28| 927.04
#2022-09-29| 922.82
#2022-09-30| 927.88
#2022-10-03| 927.51
#2022-10-04| 944.18
#2022-10-05| 963.15
#2022-10-06| 965.00
#2022-10-07| 950.37
#2022-10-10| 937.84
#2022-10-11| 915.76
#2022-10-12| 913.13
#2022-10-13| 901.82
#2022-10-14| 910.33
#2022-10-17| 912.83
#2022-10-18| 926.56
#2022-10-19| 914.08
#2022-10-20| 911.99
#2022-10-21| 912.14
#2022-10-24| 886.36
#2022-10-25| 888.20
#2022-10-26| 893.38
#2022-10-27| 903.38
#2022-10-28| 889.45
#2022-10-31| 893.07
#2022-11-01| 915.06
#2022-11-02| 921.16
#2022-11-03| 908.97
#2022-11-04| 933.36
#2022-11-07| 945.44
#2022-11-08| 945.84
#2022-11-09| 945.99
#2022-11-10| 932.86
#2022-11-11| 978.77
#2022-11-14| 986.44
#2022-11-15|1010.78
#2022-11-16|1005.57
#2022-11-17| 993.52
#2022-11-18| 995.31
#2022-11-21| 985.84
#2022-11-22| 982.27
#2022-11-23| 986.43
#2022-11-24|1001.16
#2022-11-25| 996.21
#2022-11-28| 987.73
#2022-11-29|1010.08
#2022-11-30|1027.19
#2022-12-01|1034.50
#2022-12-02|1031.63
#2022-12-05|1045.08
#2022-12-06|1033.84
#2022-12-07|1019.35
#2022-12-08|1031.01
#2022-12-09|1039.86
#2022-12-12|1025.11
#2022-12-13|1027.00
#2022-12-14|1034.66
#2022-12-15|1020.65
#2022-12-16|1016.12
#2022-12-19|1018.29
#2022-12-20|1009.75
#2022-12-21|1011.47
#2022-12-22|1023.87
#2022-12-23|1016.26
#2022-12-26|1018.75
#2022-12-27|1018.08
#2022-12-28|1023.14
#2022-12-29|1022.06
#2022-12-30|1021.44
#2023-01-02|1020.93
#2023-01-03|1027.67
#2023-01-04|1038.24
#2023-01-05|1045.77
#2023-01-06|1050.31
#2023-01-09|1074.54
#2023-01-10|1075.08
#2023-01-11|1079.68
#2023-01-12|1080.27
#2023-01-13|1091.24
#2023-01-16|1090.20
#2023-01-17|1089.48
#2023-01-18|1095.69
#2023-01-19|1089.73
#2023-01-20|1098.57
#2023-01-23|1100.59
#2023-01-24|1101.21
#2023-01-25|1100.24
#2023-01-26|1110.77
#2023-01-27|1108.85
#2023-01-30|1103.23
#2023-01-31|1093.85
#2023-02-01|1104.16
#2023-02-02|1107.77
#2023-02-03|1102.38
#2023-02-06|1078.34
#2023-02-07|1078.66
#2023-02-08|1083.36
#2023-02-09|1087.69
#2023-02-10|1076.04
#2023-02-13|1076.31
#2023-02-14|1076.33
#2023-02-15|1068.39
#2023-02-16|1074.41
#2023-02-17|1064.10
#2023-02-20|1069.78
#2023-02-21|1058.95
#2023-02-22|1045.68
#2023-02-23|1052.37
#2023-02-24|1035.67
#2023-02-27|1032.70
#2023-02-28|1027.30
#2023-03-01|1050.30
#2023-03-02|1042.10
#2023-03-03|1051.40
#2023-03-06|1056.61
#2023-03-07|1053.08
#2023-03-08|1045.12
#2023-03-09|1035.52
#2023-03-10|1017.55
#2023-03-13|1019.74
#2023-03-14|1003.67
#2023-03-15|1003.58
#2023-03-16| 999.46
#2023-03-17|1010.49
#2023-03-20|1000.74
#2023-03-21|1011.00
#2023-03-22|1020.54
#2023-03-23|1034.53
#2023-03-24|1031.81
#2023-03-27|1023.83
#2023-03-28|1029.62
#2023-03-29|1043.03
#2023-03-30|1047.73
#2023-03-31|1052.76
#2023-04-03|1051.20
#2023-04-04|1047.35
#2023-04-05|1047.02
#2023-04-06|1046.71
#2023-04-07|1047.12
#2023-04-10|1048.36
#2023-04-11|1057.66
#2023-04-12|1054.92
#2023-04-13|1057.33
#2023-04-14|1060.20
#2023-04-17|1062.90
#2023-04-18|1058.74
#2023-04-19|1046.94
#2023-04-20|1046.35
#2023-04-21|1037.38
#2023-04-24|1036.81
#2023-04-25|1023.39
#2023-04-26|1026.93
#2023-04-27|1031.07
#2023-04-28|1036.48
#2023-05-01|1036.79
#2023-05-02|1033.00
#2023-05-03|1028.70
#2023-05-04|1035.69
#2023-05-05|1042.03
#2023-05-08|1050.71
#2023-05-09|1042.42
#2023-05-10|1042.56
#2023-05-11|1040.30
#2023-05-12|1037.56
#2023-05-15|1043.37
#2023-05-16|1045.65
#2023-05-17|1040.13
#2023-05-18|1043.12
#2023-05-19|1039.18
#2023-05-22|1044.14
#2023-05-23|1039.22
#2023-05-24|1031.68
#2023-05-25|1025.80
#2023-05-26|1034.21
#2023-05-29|1034.90
#2023-05-30|1031.82
#2023-05-31|1020.68
#2023-06-01|1024.79
#2023-06-02|1048.77
#2023-06-05|1050.80
#2023-06-06|1052.87
#2023-06-07|1061.94
#2023-06-08|1059.17
#2023-06-09|1066.72
#2023-06-12|1068.23
#2023-06-13|1078.07
#2023-06-14|1081.29
#2023-06-15|1092.15
#2023-06-16|1098.28
#2023-06-19|1093.43
#2023-06-20|1082.43
#2023-06-21|1075.46
#2023-06-22|1070.84
#2023-06-23|1061.64
#2023-06-26|1058.27
#2023-06-27|1063.79
#2023-06-28|1062.92
#2023-06-29|1059.56
#2023-06-30|1063.06
#2023-07-03|1078.65
#2023-07-04|1081.54
#2023-07-05|1073.71
#2023-07-06|1054.68
#2023-07-07|1051.34
#2023-07-10|1053.09
#2023-07-11|1064.38
#2023-07-12|1074.74
#2023-07-13|1089.93
#2023-07-14|1097.60
#2023-07-17|1099.19
#2023-07-18|1092.88
#2023-07-19|1090.61
#2023-07-20|1089.09
#2023-07-21|1086.28
#2023-07-24|1081.59
#2023-07-25|1101.56
#2023-07-26|1102.31
#2023-07-27|1107.09
#2023-07-28|1114.43
#2023-07-31|1118.53
#2023-08-01|1113.74
#2023-08-02|1090.35
#2023-08-03|1084.44
#2023-08-04|1089.90
#2023-08-07|1090.07
#2023-08-08|1076.90
#2023-08-09|1081.18
#2023-08-10|1080.22
#2023-08-11|1070.83
#2023-08-14|1057.65
#2023-08-15|1053.62
#2023-08-16|1049.90
#2023-08-17|1047.19
#2023-08-18|1037.09
#2023-08-21|1034.20
#2023-08-22|1042.77
#2023-08-23|1049.69
#2023-08-24|1059.93
#2023-08-25|1047.51
#2023-08-28|1054.29
#2023-08-29|1064.76
#2023-08-30|1064.95
#2023-08-31|1054.77
#2023-09-01|1058.60
#2023-09-04|1070.65
#2023-09-05|1061.09
#2023-09-06|1057.60
#2023-09-07|1050.89
#2023-09-08|1051.84
#2023-09-11|1054.63
#2023-09-12|1053.59
#2023-09-13|1053.57
#2023-09-14|1060.56
#2023-09-15|1062.21
#2023-09-18|1052.53
#2023-09-19|1052.07
#2023-09-20|1047.09
#2023-09-21|1031.75
#2023-09-22|1040.80
#2023-09-25|1033.51
#2023-09-26|1022.95
#2023-09-27|1023.47
#2023-09-28|1018.10
#2023-09-29|1029.32
#2023-10-02|1027.78
#2023-10-03|1010.87
#2023-10-04|1001.93
#2023-10-05|1005.21
#2023-10-06|1013.24
#2023-10-09|1011.97
#2023-10-10|1023.88
#2023-10-11|1035.91
#2023-10-12|1041.71
#2023-10-13|1029.36
#2023-10-16|1024.17
#2023-10-17|1027.42
#2023-10-18|1015.37
#2023-10-19|1005.71
#2023-10-20|1000.42
#2023-10-23| 994.48
#2023-10-24| 994.37
#2023-10-25| 995.30
#2023-10-26| 988.23
#2023-10-27| 998.20
#2023-10-30| 998.91
#2023-10-31| 991.07
#2023-11-01| 990.92
#2023-11-02|1006.20
#2023-11-03|1025.49
#2023-11-06|1040.00
#2023-11-07|1034.64
#2023-11-08|1034.35
#2023-11-09|1032.21
#2023-11-10|1023.64
#2023-11-13|1030.36
#2023-11-14|1037.32
#2023-11-15|1059.99
#2023-11-16|1058.98
#2023-11-17|1052.80
#2023-11-20|1061.59
#2023-11-21|1065.26
#2023-11-22|1061.13
#2023-11-23|1066.59
#2023-11-24|1059.31
#2023-11-27|1056.94
#2023-11-28|1061.77
#2023-11-29|1059.35
#2023-11-30|1061.35
#2023-12-01|1060.34
#2023-12-04|1059.22
#2023-12-05|1053.46
#2023-12-06|1057.83
#2023-12-07|1053.50
#2023-12-08|1056.20
#2023-12-11|1052.00
#2023-12-12|1053.98
#2023-12-13|1053.65
#2023-12-14|1073.73
#2023-12-15|1084.11
#2023-12-18|1079.82
#2023-12-19|1080.25
#2023-12-20|1075.56
#2023-12-21|1078.40
#2023-12-22|1071.42
#2023-12-25|1071.20
#2023-12-26|1077.25
#2023-12-27|1090.62
#2023-12-28|1103.18
#2023-12-29|1104.12
#2024-01-01|1104.63
#2024-01-02|1094.05
#2024-01-03|1082.62
#2024-01-04|1085.30
#2024-01-05|1084.74
#2024-01-08|1078.50
#2024-01-09|1073.22
#2024-01-10|1071.03
#2024-01-11|1077.09
#2024-01-12|1081.00
#2024-01-15|1080.30
#2024-01-16|1064.57
#2024-01-17|1040.59
#2024-01-18|1042.59
#2024-01-19|1051.97
#2024-01-22|1044.89
#2024-01-23|1048.23
#2024-01-24|1064.45
#2024-01-25|1071.38
#2024-01-26|1067.50
#2024-01-29|1075.25
#2024-01-30|1065.39
#2024-01-31|1061.96
#2024-02-01|1066.93
#2024-02-02|1069.86
#2024-02-05|1064.97
#2024-02-06|1084.31
#2024-02-07|1083.56
#2024-02-08|1075.13
#2024-02-09|1072.28
#2024-02-12|1070.88
#2024-02-13|1070.18
#2024-02-14|1074.46
#2024-02-15|1086.09
#2024-02-16|1096.17
#2024-02-19|1093.35
#2024-02-20|1099.07
#2024-02-21|1100.71
#2024-02-22|1111.31
#2024-02-23|1109.13
#2024-02-26|1106.75
#2024-02-27|1111.48
#2024-02-28|1098.65
#2024-02-29|1100.46
#2024-03-01|1105.80
#2024-03-04|1112.17
#2024-03-05|1104.44
#2024-03-06|1113.21
#2024-03-07|1115.77
#2024-03-08|1120.73
#2024-03-11|1122.57
#2024-03-12|1132.55
#2024-03-13|1128.60
#2024-03-14|1129.99
#2024-03-15|1116.37
#2024-03-18|1119.00
#2024-03-19|1109.25
#2024-03-20|1111.31
#2024-03-21|1126.98
#2024-03-22|1117.87
#2024-03-25|1116.37
#2024-03-26|1118.27
#2024-03-27|1117.56
#2024-03-28|1121.68
#2024-03-29|1124.30
#2024-04-01|1123.71
#2024-04-02|1132.71
#2024-04-03|1126.49
#2024-04-04|1130.83
#2024-04-05|1129.70
#2024-04-08|1135.28
#2024-04-09|1144.61
#2024-04-10|1147.62
#2024-04-11|1144.00
#2024-04-12|1130.30
#2024-04-15|1116.32
#2024-04-16|1094.36
#2024-04-17|1098.79
#2024-04-18|1101.93
#2024-04-19|1087.12
#2024-04-22|1093.84
#2024-04-23|1104.80
#2024-04-24|1120.56
#2024-04-25|1117.03
#2024-04-26|1131.48
#2024-04-29|1142.53
#2024-04-30|1136.89
#2024-05-01|1136.96
#2024-05-02|1145.24
#2024-05-03|1155.48
#2024-05-06|1161.52
#2024-05-07|1159.38
#2024-05-08|1155.56
#2024-05-09|1153.72
#2024-05-10|1163.72
#2024-05-13|1171.74
#2024-05-14|1176.44
#2024-05-15|1181.79
#2024-05-16|1194.70
#2024-05-17|1199.52
#2024-05-20|1201.44
#2024-05-21|1192.76
#2024-05-22|1194.97
#2024-05-23|1191.49
#2024-05-24|1184.72
#2024-05-27|1192.21
#2024-05-28|1191.04
#2024-05-29|1173.55
#2024-05-30|1159.84
#2024-05-31|1150.49
#2024-06-03|1170.78
#2024-06-04|1148.45
#2024-06-05|1161.35
#2024-06-06|1175.00
#2024-06-07|1172.45
#2024-06-10|1168.68
#2024-06-11|1163.73
#2024-06-12|1164.40
#2024-06-13|1172.89
#2024-06-14|1175.38
#2024-06-17|1172.97
#2024-06-18|1181.08
#2024-06-19|1196.79
#2024-06-20|1198.15
#2024-06-21|1190.25
#2024-06-24|1186.10
#2024-06-25|1187.96
#2024-06-26|1188.22
#2024-06-27|1182.47
#2024-06-28|1186.09
#2024-07-01|1186.35
#2024-07-02|1178.92
#2024-07-03|1194.92
#2024-07-04|1207.17
#2024-07-05|1204.60
#2024-07-08|1207.79
#2024-07-09|1211.37
#2024-07-10|1212.09
#2024-07-11|1227.23
#2024-07-12|1229.07
#2024-07-15|1223.45
#2024-07-16|1220.03
#2024-07-17|1213.91
#2024-07-18|1206.70
#2024-07-19|1187.37
#2024-07-22|1182.86
#2024-07-23|1185.94
#2024-07-24|1180.57
#2024-07-25|1173.10
#2024-07-26|1169.40
#2024-07-29|1171.46
#2024-07-30|1168.06
#2024-07-31|1179.27
#2024-08-01|1184.26
#2024-08-02|1155.23
#2024-08-05|1111.44
#2024-08-06|1123.84
#2024-08-07|1148.16
#2024-08-08|1144.15
#2024-08-09|1164.57
#2024-08-12|1170.77
#2024-08-13|1171.73
#2024-08-14|1177.45
#2024-08-15|1176.02
#2024-08-16|1195.05
#2024-08-19|1207.57
#2024-08-20|1208.48
#2024-08-21|1203.51
#2024-08-22|1202.16
#2024-08-23|1204.38
#2024-08-26|1212.73
#2024-08-27|1209.37
#2024-08-28|1207.98
#2024-08-29|1205.12
#2024-08-30|1211.07
#2024-09-02|1206.30
#2024-09-03|1200.43
#2024-09-04|1183.93
#2024-09-05|1187.78
#2024-09-06|1187.94
#2024-09-09|1176.95
#2024-09-10|1176.93
#2024-09-11|1173.53
#2024-09-12|1192.15
#2024-09-13|1202.12
#2024-09-16|1207.34
#2024-09-17|1212.84
#2024-09-18|1208.70
#2024-09-19|1224.02
#2024-09-20|1230.47
#2024-09-23|1234.54
#2024-09-24|1255.70
#2024-09-25|1263.67
#2024-09-26|1286.90
#2024-09-27|1300.72
#2024-09-30|1297.97
#2024-10-01|1297.15
#2024-10-02|1321.87
#2024-10-03|1301.76
#2024-10-04|1311.71
#2024-10-07|1318.52
#2024-10-08|1277.09
#2024-10-09|1270.51
#2024-10-10|1281.37
#2024-10-11|1284.95
#2024-10-14|1285.76
#2024-10-15|1274.27
#2024-10-16|1269.38
#2024-10-17|1260.80
#2024-10-18|1285.76
#2024-10-21|1277.13
#2024-10-22|1271.35
#2024-10-23|1270.25
#2024-10-24|1262.78
#2024-10-25|1263.66
#2024-10-28|1264.35
#2024-10-29|1261.32
#2024-10-30|1251.21
#2024-10-31|1245.52
#2024-11-01|1249.31
#2024-11-04|1253.74
#2024-11-05|1267.32
#2024-11-06|1261.36
#2024-11-07|1269.65
#2024-11-08|1264.49
#2024-11-11|1254.41
#2024-11-12|1228.32
#2024-11-13|1219.98
#2024-11-14|1208.91
#2024-11-15|1209.08
#2024-11-18|1209.33
#2024-11-19|1217.39
#2024-11-20|1215.64
#2024-11-21|1206.40
#2024-11-22|1211.28
#2024-11-25|1216.90
#2024-11-26|1210.50
#2024-11-27|1212.17
#2024-11-28|1201.31
#2024-11-29|1204.53
#2024-12-02|1213.56
#2024-12-03|1226.03
#2024-12-04|1232.72
#2024-12-05|1235.99
#2024-12-06|1239.86
#2024-12-09|1253.26
#2024-12-10|1246.36
#2024-12-11|1241.92
#2024-12-12|1244.57
#2024-12-13|1237.24
#2024-12-16|1231.90
#2024-12-17|1220.71
#2024-12-18|1221.38
#2024-12-19|1207.47
#2024-12-20|1197.40
#2024-12-23|1208.15
#2024-12-24|1211.56
#2024-12-25|1213.37
#2024-12-26|1213.87
#2024-12-27|1213.17
#2024-12-30|1207.80
#2024-12-31|1204.59
#2025-01-01|1205.89
#2025-01-02|1199.05
#2025-01-03|1198.99
#2025-01-06|1203.24
#2025-01-07|1203.78
#2025-01-08|1189.49
#2025-01-09|1182.89
#2025-01-10|1172.10
#2025-01-13|1150.59
#2025-01-14|1166.37
#2025-01-15|1168.96
#2025-01-16|1180.86
#2025-01-17|1184.57
#2025-01-20|1198.03
#2025-01-21|1198.99
#2025-01-22|1200.50
#2025-01-23|1199.98
#2025-01-24|1208.51
#2025-01-27|1205.60
#2025-01-28|1207.33
#2025-01-29|1211.32
#2025-01-30|1215.05
#2025-01-31|1215.61
#2025-02-03|1194.55
#2025-02-04|1215.89
#2025-02-05|1218.21
#2025-02-06|1225.45
#2025-02-07|1233.76
#2025-02-10|1232.76
#2025-02-11|1227.92
#2025-02-12|1235.35
#2025-02-13|1236.01
#2025-02-14|1251.49
#2025-02-17|1259.19
#2025-02-18|1268.41
#2025-02-19|1262.58
#2025-02-20|1256.51
#2025-02-21|1275.09
#2025-02-24|1262.06
#2025-02-25|1245.37
#2025-02-26|1262.56
#2025-02-27|1250.70
#2025-02-28|1222.98
#2025-03-03|1221.93
#2025-03-04|1215.77
#2025-03-05|1243.37
#2025-03-06|1262.73
#2025-03-07|1261.31
#2025-03-10|1242.64
#2025-03-11|1237.57
#2025-03-12|1237.88
#2025-03-13|1230.94
#2025-03-14|1247.89
#2025-03-17|1257.58
#2025-03-18|1277.06
#2025-03-19|1272.99
#2025-03-20|1269.29
#2025-03-21|1257.55
#2025-03-24|1264.52
#2025-03-25|1257.29
#2025-03-26|1256.69
#2025-03-27|1256.51
#2025-03-28|1247.05
#2025-03-31|1226.20
#2025-04-01|1235.52
#2025-04-02|1238.39
#2025-04-03|1229.12
#2025-04-04|1212.14
#2025-04-07|1116.13
#2025-04-08|1115.16
#2025-04-09|1102.39
#2025-04-10|1137.43
#2025-04-11|1161.19
#2025-04-14|1176.41
#2025-04-15|1191.50
#2025-04-16|1179.33
#2025-04-17|1189.82
#2025-04-18|1190.92
#2025-04-21|1195.61
#2025-04-22|1197.85
#2025-04-23|1223.59
#2025-04-24|1220.74
#2025-04-25|1223.80
#2025-04-28|1232.45
#2025-04-29|1236.31
#2025-04-30|1243.79
#2025-05-01|1243.24
#2025-05-02|1269.69
#2025-05-05|1280.13
#2025-05-06|1274.80
#2025-05-07|1273.67
#2025-05-08|1267.57
#2025-05-09|1274.32
#2025-05-12|1302.83
#2025-05-13|1297.30
#2025-05-14|1318.01
#2025-05-15|1318.01
#2025-05-16|1317.07
#2025-05-19|1312.34
#2025-05-20|1311.08
#2025-05-21|1320.50
#2025-05-22|1310.01
#2025-05-23|1317.85
#2025-05-26|1314.79
#2025-05-27|1310.51
#2025-05-28|1307.77
#2025-05-29|1313.94
#2025-05-30|1300.79
#2025-06-02|1295.86
#2025-06-03|1300.64
#2025-06-04|1313.15
#2025-06-05|1322.42
#2025-06-06|1323.89
#2025-06-09|1334.86
#2025-06-10|1344.98
#2025-06-11|1354.63
#2025-06-12|1344.71
#2025-06-13|1330.63
#2025-06-16|1339.06
#2025-06-17|1337.02
#2025-06-18|1332.39
#2025-06-19|1311.95
#2025-06-20|1322.72
#2025-06-23|1313.55
#2025-06-24|1341.59
#2025-06-25|1352.47
#2025-06-26|1362.25
#2025-06-27|1368.00
#2025-06-30|1358.24
#2025-07-01|1367.51
#2025-07-02|1368.76
#2025-07-03|1374.85
#2025-07-04|1370.73
#2025-07-07|1361.58
#2025-07-08|1364.53
#2025-07-09|1360.94
#2025-07-10|1360.75
#2025-07-11|1358.31
#2025-07-14|1357.32
#2025-07-15|1372.26
#2025-07-16|1373.15
#2025-07-17|1375.07
#2025-07-18|1383.82
#2025-07-21|1386.78
#2025-07-22|1380.42
#2025-07-23|1399.40
#2025-07-24|1400.44
#2025-07-25|1387.87
#2025-07-28|1383.24
#2025-07-29|1380.68
#2025-07-30|1377.68
#2025-07-31|1367.00
#2025-08-01|1353.86
#2025-08-04|1364.68
#2025-08-05|1372.37
#2025-08-06|1370.64
#2025-08-07|1387.92
#2025-08-08|1380.79
#2025-08-11|1384.00
#2025-08-12|1385.49
#2025-08-13|1406.43
#2025-08-14|1400.99
#2025-08-15|1401.30
#2025-08-18|1407.99
#2025-08-19|1406.67
#2025-08-20|1393.84
#2025-08-21|1395.01
#2025-08-22|1396.40
#2025-08-25|1416.82
#2025-08-26|1405.45
#2025-08-27|1401.87
#2025-08-28|1389.93
#2025-08-29|1386.17
#2025-09-01|1399.82
#2025-09-02|1394.79
#2025-09-03|1397.47
#2025-09-04|1391.19
#2025-09-05|1408.45
#2025-09-08|1416.25
#2025-09-09|1430.47
#2025-09-10|1441.96
#2025-09-11|1442.38
#2025-09-12|1458.35
#2025-09-15|1461.67
#2025-09-16|1471.46
#2025-09-17|1483.28
#2025-09-18|1479.83
#2025-09-19|1475.38
#2025-09-22|1474.76
#2025-09-23|1475.95
#2025-09-24|1479.73
#2025-09-25|1470.04
#2025-09-26|1450.71
#2025-09-29|1461.96
#2025-09-30|1470.69
#2025-10-01|1476.92
#2025-10-02|1490.38
#2025-10-03|1498.92
#2025-10-06|1496.52
#2025-10-07|1500.68
#2025-10-08|1495.46
#2025-10-09|1499.52
#2025-10-10|1485.31
#2025-10-13|1471.92
#2025-10-14|1453.81
#2025-10-15|1483.05
#2025-10-16|1493.14
#2025-10-17|1472.31
#2025-10-20|1495.32
#2025-10-21|1497.83
#2025-10-22|1491.41
#2025-10-23|1494.87
#2025-10-24|1498.50
#2025-10-27|1515.75
#2025-10-28|1512.32
#2025-10-29|1522.90
#2025-10-30|1515.39
#2025-10-31|1501.96
#2025-11-03|1507.20
#2025-11-04|1493.68
#2025-11-05|1489.74
#2025-11-06|1500.09
#2025-11-07|1489.30
#2025-11-10|1504.21
#2025-11-11|1506.26
#2025-11-12|1513.38
#2025-11-13|1515.51
#2025-11-14|1494.62
#2025-11-17|1494.84
#2025-11-18|1470.26
#2025-11-19|1469.77
#2025-11-20|1481.47
#2025-11-21|1443.24
#2025-11-24|1454.07
#2025-11-25|1466.66
#2025-11-26|1483.26
#2025-11-27|1481.67
#2025-11-28|1481.79
#2025-12-01|1481.21
#2025-12-02|1483.75
#2025-12-03|1480.58
#2025-12-04|1486.27
#2025-12-05|1489.35
#2025-12-08|1485.11
#2025-12-09|1478.07
#2025-12-10|1480.85
#2025-12-11|1476.44
#2025-12-12|1491.68
#2025-12-15|1478.37
#2025-12-16|1456.23
#2025-12-17|1459.47
#2025-12-18|1460.28
#2025-12-19|1474.17
#2025-12-22|1485.54
#2025-12-23|1489.22
#2025-12-24|1490.31
#2025-12-25|1489.98
#2025-12-26|1491.63
#2025-12-29|1488.23
#2025-12-30|1492.30
#2025-12-31|1495.77
#2026-01-01|1496.57
#2026-01-02|1518.31
#2026-01-05|1534.58
#2026-01-06|1548.97
#2026-01-07|1542.24
#2026-01-08|1528.39
#2026-01-09|1526.58
#2026-01-12|1541.33
#2026-01-13|1546.30
#2026-01-14|1556.47
#2026-01-15|1552.08
#2026-01-16|1557.57
#2026-01-19|1554.98
#2026-01-20|1549.40
#2026-01-21|1544.05
#2026-01-22|1560.28
#2026-01-23|1563.02
#2026-01-26|1569.10
#2026-01-27|1584.60
#2026-01-28|1609.16
#2026-01-29|1604.28
#2026-01-30|1576.91
#2026-02-02|1554.48
#2026-02-03|1584.38
#2026-02-04|1578.45
#2026-02-05|1564.24
#2026-02-06|1563.46
#2026-02-09|1592.83
#2026-02-10|1606.51
#2026-02-11|1620.92
#2026-02-12|1615.85
#2026-02-13|1598.50