Table Data - NASDAQ EM Asia Index
| Title | NASDAQ EM Asia Index |
|---|---|
| Series ID | NASDAQNQEMASIA |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-19 |
| Last Updated | 2025-12-19 10:44 PM CST |
| Notes | For more information about this series, see: NQEMASIA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 343.69 |
| 2001-04-02 | 335.98 |
| 2001-04-03 | 328.06 |
| 2001-04-04 | 318.54 |
| 2001-04-05 | 318.98 |
| 2001-04-06 | 325.11 |
| 2001-04-09 | 318.33 |
| 2001-04-10 | 316.93 |
| 2001-04-11 | 323.99 |
| 2001-04-12 | 326.79 |
| 2001-04-13 | . |
| 2001-04-16 | 324.02 |
| 2001-04-17 | 324.00 |
| 2001-04-18 | 333.76 |
| 2001-04-19 | 343.81 |
| 2001-04-20 | 340.92 |
| 2001-04-23 | 341.27 |
| 2001-04-24 | 341.12 |
| 2001-04-25 | 340.28 |
| 2001-04-26 | 339.38 |
| 2001-04-27 | 334.89 |
| 2001-04-30 | 338.62 |
| 2001-05-01 | 338.83 |
| 2001-05-02 | 343.12 |
| 2001-05-03 | 346.44 |
| 2001-05-04 | 338.88 |
| 2001-05-07 | 340.27 |
| 2001-05-08 | 338.17 |
| 2001-05-09 | 338.72 |
| 2001-05-10 | 335.22 |
| 2001-05-11 | 338.37 |
| 2001-05-14 | 335.49 |
| 2001-05-15 | 334.10 |
| 2001-05-16 | 330.89 |
| 2001-05-17 | 337.73 |
| 2001-05-18 | 336.66 |
| 2001-05-21 | 333.33 |
| 2001-05-22 | 335.69 |
| 2001-05-23 | 343.47 |
| 2001-05-24 | 343.93 |
| 2001-05-25 | 342.61 |
| 2001-05-28 | . |
| 2001-05-29 | 339.50 |
| 2001-05-30 | 336.59 |
| 2001-05-31 | 333.59 |
| 2001-06-01 | 330.32 |
| 2001-06-04 | 330.04 |
| 2001-06-05 | 330.78 |
| 2001-06-06 | 335.36 |
| 2001-06-07 | 334.73 |
| 2001-06-08 | 341.04 |
| 2001-06-11 | 340.35 |
| 2001-06-12 | 340.08 |
| 2001-06-13 | 338.76 |
| 2001-06-14 | 333.97 |
| 2001-06-15 | 333.69 |
| 2001-06-18 | 327.32 |
| 2001-06-19 | 327.40 |
| 2001-06-20 | 325.22 |
| 2001-06-21 | 325.17 |
| 2001-06-22 | 323.34 |
| 2001-06-25 | 322.77 |
| 2001-06-26 | 318.64 |
| 2001-06-27 | 319.29 |
| 2001-06-28 | 315.71 |
| 2001-06-29 | 322.12 |
| 2001-07-02 | 321.70 |
| 2001-07-03 | 321.10 |
| 2001-07-04 | . |
| 2001-07-05 | 317.71 |
| 2001-07-06 | 315.59 |
| 2001-07-09 | 310.19 |
| 2001-07-10 | 308.78 |
| 2001-07-11 | 303.62 |
| 2001-07-12 | 307.92 |
| 2001-07-13 | 302.31 |
| 2001-07-16 | 299.15 |
| 2001-07-17 | 298.41 |
| 2001-07-18 | 293.97 |
| 2001-07-19 | 293.40 |
| 2001-07-20 | 293.44 |
| 2001-07-23 | 289.33 |
| 2001-07-24 | 286.72 |
| 2001-07-25 | 289.09 |
| 2001-07-26 | 294.01 |
| 2001-07-27 | 296.32 |
| 2001-07-30 | 295.35 |
| 2001-07-31 | 298.19 |
| 2001-08-01 | 301.24 |
| 2001-08-02 | 305.76 |
| 2001-08-03 | 306.51 |
| 2001-08-06 | 302.93 |
| 2001-08-07 | 299.96 |
| 2001-08-08 | 302.81 |
| 2001-08-09 | 298.07 |
| 2001-08-10 | 299.71 |
| 2001-08-13 | 301.42 |
| 2001-08-14 | 307.51 |
| 2001-08-15 | 308.82 |
| 2001-08-16 | 309.01 |
| 2001-08-17 | 306.11 |
| 2001-08-20 | 300.78 |
| 2001-08-21 | 301.80 |
| 2001-08-22 | 299.44 |
| 2001-08-23 | 299.31 |
| 2001-08-24 | 295.47 |
| 2001-08-27 | 300.06 |
| 2001-08-28 | 299.16 |
| 2001-08-29 | 300.93 |
| 2001-08-30 | 299.93 |
| 2001-08-31 | 297.57 |
| 2001-09-03 | . |
| 2001-09-04 | 298.70 |
| 2001-09-05 | 295.57 |
| 2001-09-06 | 292.48 |
| 2001-09-07 | 291.05 |
| 2001-09-10 | 288.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 251.73 |
| 2001-09-18 | 254.19 |
| 2001-09-19 | 257.83 |
| 2001-09-20 | 253.55 |
| 2001-09-21 | 246.20 |
| 2001-09-24 | 247.22 |
| 2001-09-25 | 243.51 |
| 2001-09-26 | 247.17 |
| 2001-09-27 | 246.39 |
| 2001-09-28 | 250.40 |
| 2001-10-01 | 249.88 |
| 2001-10-02 | 245.67 |
| 2001-10-03 | 244.04 |
| 2001-10-04 | 248.80 |
| 2001-10-05 | 251.49 |
| 2001-10-08 | 246.85 |
| 2001-10-09 | 254.35 |
| 2001-10-10 | 254.40 |
| 2001-10-11 | 262.33 |
| 2001-10-12 | 262.55 |
| 2001-10-15 | 259.85 |
| 2001-10-16 | 263.18 |
| 2001-10-17 | 265.77 |
| 2001-10-18 | 263.68 |
| 2001-10-19 | 264.90 |
| 2001-10-22 | 265.41 |
| 2001-10-23 | 267.34 |
| 2001-10-24 | 273.07 |
| 2001-10-25 | 273.86 |
| 2001-10-26 | 275.16 |
| 2001-10-29 | 276.28 |
| 2001-10-30 | 268.92 |
| 2001-10-31 | 269.14 |
| 2001-11-01 | 270.66 |
| 2001-11-02 | 273.15 |
| 2001-11-05 | 277.03 |
| 2001-11-06 | 277.84 |
| 2001-11-07 | 278.60 |
| 2001-11-08 | 281.76 |
| 2001-11-09 | 283.73 |
| 2001-11-12 | 285.84 |
| 2001-11-13 | 285.67 |
| 2001-11-14 | 293.91 |
| 2001-11-15 | 300.42 |
| 2001-11-16 | 303.12 |
| 2001-11-19 | 308.45 |
| 2001-11-20 | 302.63 |
| 2001-11-21 | 305.86 |
| 2001-11-22 | . |
| 2001-11-23 | 311.21 |
| 2001-11-26 | 317.97 |
| 2001-11-27 | 316.70 |
| 2001-11-28 | 307.29 |
| 2001-11-29 | 306.78 |
| 2001-11-30 | 308.45 |
| 2001-12-03 | 315.47 |
| 2001-12-04 | 319.84 |
| 2001-12-05 | 331.71 |
| 2001-12-06 | 340.28 |
| 2001-12-07 | 345.86 |
| 2001-12-10 | 338.68 |
| 2001-12-11 | 337.91 |
| 2001-12-12 | 347.11 |
| 2001-12-13 | 340.37 |
| 2001-12-14 | 339.13 |
| 2001-12-17 | 334.08 |
| 2001-12-18 | 330.53 |
| 2001-12-19 | 329.27 |
| 2001-12-20 | 333.53 |
| 2001-12-21 | 323.32 |
| 2001-12-24 | 325.09 |
| 2001-12-25 | . |
| 2001-12-26 | 330.79 |
| 2001-12-27 | 330.92 |
| 2001-12-28 | 337.78 |
| 2001-12-31 | 343.72 |
| 2002-01-01 | . |
| 2002-01-02 | 347.41 |
| 2002-01-03 | 346.99 |
| 2002-01-04 | 355.55 |
| 2002-01-07 | 362.62 |
| 2002-01-08 | 357.52 |
| 2002-01-09 | 359.90 |
| 2002-01-10 | 355.61 |
| 2002-01-11 | 349.95 |
| 2002-01-14 | 350.77 |
| 2002-01-15 | 345.73 |
| 2002-01-16 | 341.69 |
| 2002-01-17 | 342.40 |
| 2002-01-18 | 342.05 |
| 2002-01-21 | . |
| 2002-01-22 | 348.67 |
| 2002-01-23 | 350.51 |
| 2002-01-24 | 353.38 |
| 2002-01-25 | 360.35 |
| 2002-01-28 | 363.11 |
| 2002-01-29 | 359.54 |
| 2002-01-30 | 355.03 |
| 2002-01-31 | 357.03 |
| 2002-02-01 | 355.86 |
| 2002-02-04 | 355.00 |
| 2002-02-05 | 356.36 |
| 2002-02-06 | 358.56 |
| 2002-02-07 | 355.19 |
| 2002-02-08 | 357.61 |
| 2002-02-11 | 358.36 |
| 2002-02-12 | 358.50 |
| 2002-02-13 | 358.86 |
| 2002-02-14 | 367.88 |
| 2002-02-15 | 367.47 |
| 2002-02-18 | . |
| 2002-02-19 | 366.16 |
| 2002-02-20 | 359.70 |
| 2002-02-21 | 359.40 |
| 2002-02-22 | 357.75 |
| 2002-02-25 | 354.06 |
| 2002-02-26 | 355.58 |
| 2002-02-27 | 364.04 |
| 2002-02-28 | 363.16 |
| 2002-03-01 | 363.49 |
| 2002-03-04 | 373.30 |
| 2002-03-05 | 378.84 |
| 2002-03-06 | 383.55 |
| 2002-03-07 | 381.97 |
| 2002-03-08 | 380.14 |
| 2002-03-11 | 386.22 |
| 2002-03-12 | 384.97 |
| 2002-03-13 | 383.01 |
| 2002-03-14 | 383.43 |
| 2002-03-15 | 379.66 |
| 2002-03-18 | 381.64 |
| 2002-03-19 | 381.13 |
| 2002-03-20 | 385.30 |
| 2002-03-21 | 383.24 |
| 2002-03-22 | 386.70 |
| 2002-03-25 | 385.09 |
| 2002-03-26 | 385.68 |
| 2002-03-27 | 386.64 |
| 2002-03-28 | 387.40 |
| 2002-03-29 | . |
| 2002-04-01 | 385.62 |
| 2002-04-02 | 390.13 |
| 2002-04-03 | 391.51 |
| 2002-04-04 | 389.11 |
| 2002-04-05 | 389.86 |
| 2002-04-08 | 387.40 |
| 2002-04-09 | 383.36 |
| 2002-04-10 | 379.91 |
| 2002-04-11 | 381.47 |
| 2002-04-12 | 386.46 |
| 2002-04-15 | 389.70 |
| 2002-04-16 | 391.76 |
| 2002-04-17 | 401.30 |
| 2002-04-18 | 401.51 |
| 2002-04-19 | 401.11 |
| 2002-04-22 | 401.10 |
| 2002-04-23 | 401.58 |
| 2002-04-24 | 401.40 |
| 2002-04-25 | 393.32 |
| 2002-04-26 | 392.35 |
| 2002-04-29 | 384.71 |
| 2002-04-30 | 383.33 |
| 2002-05-01 | 383.35 |
| 2002-05-02 | 381.70 |
| 2002-05-03 | 383.02 |
| 2002-05-06 | 371.99 |
| 2002-05-07 | 373.14 |
| 2002-05-08 | 376.46 |
| 2002-05-09 | 376.69 |
| 2002-05-10 | 375.72 |
| 2002-05-13 | 374.41 |
| 2002-05-14 | 376.94 |
| 2002-05-15 | 385.33 |
| 2002-05-16 | 382.39 |
| 2002-05-17 | 385.89 |
| 2002-05-20 | 379.66 |
| 2002-05-21 | 371.89 |
| 2002-05-22 | 377.93 |
| 2002-05-23 | 373.92 |
| 2002-05-24 | 380.10 |
| 2002-05-27 | . |
| 2002-05-28 | 378.63 |
| 2002-05-29 | 376.64 |
| 2002-05-30 | 376.93 |
| 2002-05-31 | 371.57 |
| 2002-06-03 | 371.67 |
| 2002-06-04 | 370.20 |
| 2002-06-05 | 372.07 |
| 2002-06-06 | 372.77 |
| 2002-06-07 | 365.10 |
| 2002-06-10 | 369.24 |
| 2002-06-11 | 367.80 |
| 2002-06-12 | 367.48 |
| 2002-06-13 | 372.19 |
| 2002-06-14 | 371.23 |
| 2002-06-17 | 368.05 |
| 2002-06-18 | 367.61 |
| 2002-06-19 | 358.69 |
| 2002-06-20 | 360.34 |
| 2002-06-21 | 361.33 |
| 2002-06-24 | 359.43 |
| 2002-06-25 | 355.97 |
| 2002-06-26 | 342.85 |
| 2002-06-27 | 343.77 |
| 2002-06-28 | 352.19 |
| 2002-07-01 | 347.09 |
| 2002-07-02 | 348.24 |
| 2002-07-03 | 350.37 |
| 2002-07-04 | . |
| 2002-07-05 | 362.41 |
| 2002-07-08 | 366.71 |
| 2002-07-09 | 371.45 |
| 2002-07-10 | 366.90 |
| 2002-07-11 | 359.59 |
| 2002-07-12 | 369.88 |
| 2002-07-15 | 368.23 |
| 2002-07-16 | 364.64 |
| 2002-07-17 | 362.45 |
| 2002-07-18 | 362.34 |
| 2002-07-19 | 356.75 |
| 2002-07-22 | 346.70 |
| 2002-07-23 | 352.32 |
| 2002-07-24 | 341.97 |
| 2002-07-25 | 342.64 |
| 2002-07-26 | 329.35 |
| 2002-07-29 | 328.15 |
| 2002-07-30 | 337.36 |
| 2002-07-31 | 335.95 |
| 2002-08-01 | 334.37 |
| 2002-08-02 | 332.00 |
| 2002-08-05 | 318.87 |
| 2002-08-06 | 315.35 |
| 2002-08-07 | 321.85 |
| 2002-08-08 | 320.84 |
| 2002-08-09 | 327.26 |
| 2002-08-12 | 327.91 |
| 2002-08-13 | 330.20 |
| 2002-08-14 | 333.59 |
| 2002-08-15 | 335.57 |
| 2002-08-16 | 337.00 |
| 2002-08-19 | 335.49 |
| 2002-08-20 | 339.56 |
| 2002-08-21 | 339.69 |
| 2002-08-22 | 340.78 |
| 2002-08-23 | 339.11 |
| 2002-08-26 | 336.48 |
| 2002-08-27 | 333.44 |
| 2002-08-28 | 330.17 |
| 2002-08-29 | 329.84 |
| 2002-08-30 | 330.51 |
| 2002-09-02 | . |
| 2002-09-03 | 325.43 |
| 2002-09-04 | 321.66 |
| 2002-09-05 | 319.94 |
| 2002-09-06 | 317.00 |
| 2002-09-09 | 316.71 |
| 2002-09-10 | 322.91 |
| 2002-09-11 | 324.03 |
| 2002-09-12 | 325.87 |
| 2002-09-13 | 319.33 |
| 2002-09-16 | 310.88 |
| 2002-09-17 | 319.93 |
| 2002-09-18 | 311.85 |
| 2002-09-19 | 312.08 |
| 2002-09-20 | 309.04 |
| 2002-09-23 | 301.50 |
| 2002-09-24 | 298.28 |
| 2002-09-25 | 292.29 |
| 2002-09-26 | 293.92 |
| 2002-09-27 | 294.57 |
| 2002-09-30 | 291.02 |
| 2002-10-01 | 290.91 |
| 2002-10-02 | 290.58 |
| 2002-10-03 | 287.29 |
| 2002-10-04 | 287.58 |
| 2002-10-07 | 279.08 |
| 2002-10-08 | 280.76 |
| 2002-10-09 | 278.11 |
| 2002-10-10 | 271.54 |
| 2002-10-11 | 269.97 |
| 2002-10-14 | 274.40 |
| 2002-10-15 | 282.30 |
| 2002-10-16 | 289.51 |
| 2002-10-17 | 293.35 |
| 2002-10-18 | 302.02 |
| 2002-10-21 | 299.46 |
| 2002-10-22 | 294.75 |
| 2002-10-23 | 304.61 |
| 2002-10-24 | 303.82 |
| 2002-10-25 | 303.23 |
| 2002-10-28 | 307.84 |
| 2002-10-29 | 306.06 |
| 2002-10-30 | 301.28 |
| 2002-10-31 | 305.01 |
| 2002-11-01 | 300.40 |
| 2002-11-04 | 308.15 |
| 2002-11-05 | 306.58 |
| 2002-11-06 | 313.25 |
| 2002-11-07 | 314.89 |
| 2002-11-08 | 315.94 |
| 2002-11-11 | 309.11 |
| 2002-11-12 | 307.59 |
| 2002-11-13 | 306.55 |
| 2002-11-14 | 305.38 |
| 2002-11-15 | 313.94 |
| 2002-11-18 | 312.06 |
| 2002-11-19 | 310.83 |
| 2002-11-20 | 309.33 |
| 2002-11-21 | 310.21 |
| 2002-11-22 | 315.22 |
| 2002-11-25 | 318.16 |
| 2002-11-26 | 316.47 |
| 2002-11-27 | 315.03 |
| 2002-11-28 | . |
| 2002-11-29 | 318.75 |
| 2002-12-02 | 320.20 |
| 2002-12-03 | 323.59 |
| 2002-12-04 | 317.86 |
| 2002-12-05 | 318.80 |
| 2002-12-06 | 318.87 |
| 2002-12-09 | 321.47 |
| 2002-12-10 | 317.56 |
| 2002-12-11 | 316.31 |
| 2002-12-12 | 318.05 |
| 2002-12-13 | 315.09 |
| 2002-12-16 | 313.04 |
| 2002-12-17 | 315.07 |
| 2002-12-18 | 314.72 |
| 2002-12-19 | 314.51 |
| 2002-12-20 | 316.72 |
| 2002-12-23 | 313.25 |
| 2002-12-24 | 311.53 |
| 2002-12-25 | . |
| 2002-12-26 | 312.16 |
| 2002-12-27 | 309.52 |
| 2002-12-30 | 302.18 |
| 2002-12-31 | 302.79 |
| 2003-01-01 | . |
| 2003-01-02 | 303.91 |
| 2003-01-03 | 311.26 |
| 2003-01-06 | 314.71 |
| 2003-01-07 | 313.57 |
| 2003-01-08 | 316.66 |
| 2003-01-09 | 314.35 |
| 2003-01-10 | 315.69 |
| 2003-01-13 | 324.05 |
| 2003-01-14 | 325.77 |
| 2003-01-15 | 326.09 |
| 2003-01-16 | 323.72 |
| 2003-01-17 | 320.85 |
| 2003-01-20 | . |
| 2003-01-21 | 320.37 |
| 2003-01-22 | 319.84 |
| 2003-01-23 | 322.67 |
| 2003-01-24 | 319.48 |
| 2003-01-27 | 313.66 |
| 2003-01-28 | 315.80 |
| 2003-01-29 | 313.05 |
| 2003-01-30 | 313.98 |
| 2003-01-31 | 314.55 |
| 2003-02-03 | 315.11 |
| 2003-02-04 | 315.79 |
| 2003-02-05 | 315.63 |
| 2003-02-06 | 309.04 |
| 2003-02-07 | 303.95 |
| 2003-02-10 | 300.56 |
| 2003-02-11 | 298.88 |
| 2003-02-12 | 301.23 |
| 2003-02-13 | 296.10 |
| 2003-02-14 | 295.41 |
| 2003-02-17 | . |
| 2003-02-18 | 303.81 |
| 2003-02-19 | 302.61 |
| 2003-02-20 | 303.27 |
| 2003-02-21 | 302.73 |
| 2003-02-24 | 305.85 |
| 2003-02-25 | 298.53 |
| 2003-02-26 | 297.39 |
| 2003-02-27 | 296.34 |
| 2003-02-28 | 294.61 |
| 2003-03-03 | 299.80 |
| 2003-03-04 | 296.94 |
| 2003-03-05 | 290.81 |
| 2003-03-06 | 287.69 |
| 2003-03-07 | 284.56 |
| 2003-03-10 | 282.25 |
| 2003-03-11 | 279.97 |
| 2003-03-12 | 280.91 |
| 2003-03-13 | 281.82 |
| 2003-03-14 | 286.33 |
| 2003-03-17 | 278.99 |
| 2003-03-18 | 287.55 |
| 2003-03-19 | 287.92 |
| 2003-03-20 | 295.43 |
| 2003-03-21 | 295.85 |
| 2003-03-24 | 293.85 |
| 2003-03-25 | 290.06 |
| 2003-03-26 | 290.43 |
| 2003-03-27 | 289.24 |
| 2003-03-28 | 288.93 |
| 2003-03-31 | 281.02 |
| 2003-04-01 | 281.34 |
| 2003-04-02 | 282.00 |
| 2003-04-03 | 283.44 |
| 2003-04-04 | 289.64 |
| 2003-04-07 | 296.22 |
| 2003-04-08 | 295.35 |
| 2003-04-09 | 291.58 |
| 2003-04-10 | 292.54 |
| 2003-04-11 | 292.92 |
| 2003-04-14 | 292.23 |
| 2003-04-15 | 295.86 |
| 2003-04-16 | 302.12 |
| 2003-04-17 | 299.80 |
| 2003-04-18 | . |
| 2003-04-21 | 302.85 |
| 2003-04-22 | 296.71 |
| 2003-04-23 | 295.08 |
| 2003-04-24 | 287.97 |
| 2003-04-25 | 280.26 |
| 2003-04-28 | 279.29 |
| 2003-04-29 | 286.72 |
| 2003-04-30 | 287.01 |
| 2003-05-01 | 287.05 |
| 2003-05-02 | 288.18 |
| 2003-05-05 | 289.76 |
| 2003-05-06 | 291.73 |
| 2003-05-07 | 295.50 |
| 2003-05-08 | 292.93 |
| 2003-05-09 | 294.12 |
| 2003-05-12 | 297.65 |
| 2003-05-13 | 297.44 |
| 2003-05-14 | 296.94 |
| 2003-05-15 | 298.67 |
| 2003-05-16 | 296.09 |
| 2003-05-19 | 293.98 |
| 2003-05-20 | 294.62 |
| 2003-05-21 | 294.60 |
| 2003-05-22 | 295.72 |
| 2003-05-23 | 301.26 |
| 2003-05-26 | . |
| 2003-05-27 | 304.86 |
| 2003-05-28 | 308.47 |
| 2003-05-29 | 310.91 |
| 2003-05-30 | 312.09 |
| 2003-06-02 | 319.12 |
| 2003-06-03 | 317.60 |
| 2003-06-04 | 318.84 |
| 2003-06-05 | 321.79 |
| 2003-06-06 | 322.41 |
| 2003-06-09 | 326.62 |
| 2003-06-10 | 325.84 |
| 2003-06-11 | 325.67 |
| 2003-06-12 | 329.86 |
| 2003-06-13 | 332.18 |
| 2003-06-16 | 331.02 |
| 2003-06-17 | 338.23 |
| 2003-06-18 | 338.80 |
| 2003-06-19 | 341.73 |
| 2003-06-20 | 340.93 |
| 2003-06-23 | 336.28 |
| 2003-06-24 | 333.10 |
| 2003-06-25 | 336.59 |
| 2003-06-26 | 336.33 |
| 2003-06-27 | 336.60 |
| 2003-06-30 | 335.01 |
| 2003-07-01 | 340.08 |
| 2003-07-02 | 345.17 |
| 2003-07-03 | 349.20 |
| 2003-07-04 | . |
| 2003-07-07 | 360.10 |
| 2003-07-08 | 363.25 |
| 2003-07-09 | 362.51 |
| 2003-07-10 | 359.39 |
| 2003-07-11 | 358.82 |
| 2003-07-14 | 366.24 |
| 2003-07-15 | 365.16 |
| 2003-07-16 | 368.16 |
| 2003-07-17 | 362.17 |
| 2003-07-18 | 358.65 |
| 2003-07-21 | 355.74 |
| 2003-07-22 | 356.02 |
| 2003-07-23 | 355.06 |
| 2003-07-24 | 360.21 |
| 2003-07-25 | 360.85 |
| 2003-07-28 | 364.99 |
| 2003-07-29 | 363.74 |
| 2003-07-30 | 361.77 |
| 2003-07-31 | 362.52 |
| 2003-08-01 | 367.10 |
| 2003-08-04 | 366.39 |
| 2003-08-05 | 361.40 |
| 2003-08-06 | 357.22 |
| 2003-08-07 | 359.31 |
| 2003-08-08 | 358.45 |
| 2003-08-11 | 360.30 |
| 2003-08-12 | 360.86 |
| 2003-08-13 | 368.89 |
| 2003-08-14 | 371.25 |
| 2003-08-15 | 372.51 |
| 2003-08-18 | 374.77 |
| 2003-08-19 | 376.49 |
| 2003-08-20 | 378.21 |
| 2003-08-21 | 384.84 |
| 2003-08-22 | 387.64 |
| 2003-08-25 | 387.11 |
| 2003-08-26 | 383.76 |
| 2003-08-27 | 384.22 |
| 2003-08-28 | 383.73 |
| 2003-08-29 | 389.52 |
| 2003-09-01 | . |
| 2003-09-02 | 393.86 |
| 2003-09-03 | 393.43 |
| 2003-09-04 | 393.28 |
| 2003-09-05 | 395.32 |
| 2003-09-08 | 398.68 |
| 2003-09-09 | 397.31 |
| 2003-09-10 | 394.79 |
| 2003-09-11 | 395.36 |
| 2003-09-12 | 394.64 |
| 2003-09-15 | 390.33 |
| 2003-09-16 | 395.38 |
| 2003-09-17 | 396.48 |
| 2003-09-18 | 392.97 |
| 2003-09-19 | 392.35 |
| 2003-09-22 | 386.59 |
| 2003-09-23 | 389.50 |
| 2003-09-24 | 394.24 |
| 2003-09-25 | 390.85 |
| 2003-09-26 | 388.27 |
| 2003-09-29 | 387.81 |
| 2003-09-30 | 388.35 |
| 2003-10-01 | 388.94 |
| 2003-10-02 | 395.43 |
| 2003-10-03 | 398.29 |
| 2003-10-06 | 402.09 |
| 2003-10-07 | 403.99 |
| 2003-10-08 | 404.84 |
| 2003-10-09 | 411.56 |
| 2003-10-10 | 417.27 |
| 2003-10-13 | 420.52 |
| 2003-10-14 | 415.68 |
| 2003-10-15 | 415.99 |
| 2003-10-16 | 422.95 |
| 2003-10-17 | 421.60 |
| 2003-10-20 | 423.54 |
| 2003-10-21 | 421.93 |
| 2003-10-22 | 422.19 |
| 2003-10-23 | 412.37 |
| 2003-10-24 | 411.87 |
| 2003-10-27 | 414.83 |
| 2003-10-28 | 422.11 |
| 2003-10-29 | 424.83 |
| 2003-10-30 | 426.97 |
| 2003-10-31 | 426.07 |
| 2003-11-03 | 430.33 |
| 2003-11-04 | 432.93 |
| 2003-11-05 | 435.21 |
| 2003-11-06 | 428.16 |
| 2003-11-07 | 430.95 |
| 2003-11-10 | 429.16 |
| 2003-11-11 | 425.07 |
| 2003-11-12 | 426.20 |
| 2003-11-13 | 431.03 |
| 2003-11-14 | 429.76 |
| 2003-11-17 | 422.92 |
| 2003-11-18 | 423.16 |
| 2003-11-19 | 414.83 |
| 2003-11-20 | 411.01 |
| 2003-11-21 | 411.67 |
| 2003-11-24 | 407.90 |
| 2003-11-25 | 412.67 |
| 2003-11-26 | 415.85 |
| 2003-11-27 | . |
| 2003-11-28 | 419.10 |
| 2003-12-01 | 426.07 |
| 2003-12-02 | 428.14 |
| 2003-12-03 | 428.90 |
| 2003-12-04 | 428.78 |
| 2003-12-05 | 424.67 |
| 2003-12-08 | 424.12 |
| 2003-12-09 | 428.22 |
| 2003-12-10 | 428.81 |
| 2003-12-11 | 430.86 |
| 2003-12-12 | 433.53 |
| 2003-12-15 | 437.34 |
| 2003-12-16 | 432.40 |
| 2003-12-17 | 426.46 |
| 2003-12-18 | 429.83 |
| 2003-12-19 | 432.76 |
| 2003-12-22 | 435.99 |
| 2003-12-23 | 435.42 |
| 2003-12-24 | 435.63 |
| 2003-12-25 | . |
| 2003-12-26 | 436.40 |
| 2003-12-29 | 438.24 |
| 2003-12-30 | 443.95 |
| 2003-12-31 | 446.96 |
| 2004-01-01 | . |
| 2004-01-02 | 456.27 |
| 2004-01-05 | 462.19 |
| 2004-01-06 | 460.76 |
| 2004-01-07 | 461.40 |
| 2004-01-08 | 465.92 |
| 2004-01-09 | 473.35 |
| 2004-01-12 | 473.51 |
| 2004-01-13 | 471.85 |
| 2004-01-14 | 473.28 |
| 2004-01-15 | 469.41 |
| 2004-01-16 | 468.56 |
| 2004-01-19 | . |
| 2004-01-20 | 472.84 |
| 2004-01-21 | 471.88 |
| 2004-01-22 | 470.37 |
| 2004-01-23 | 472.91 |
| 2004-01-26 | 472.16 |
| 2004-01-27 | 478.51 |
| 2004-01-28 | 476.43 |
| 2004-01-29 | 471.19 |
| 2004-01-30 | 469.14 |
| 2004-02-02 | 465.93 |
| 2004-02-03 | 462.78 |
| 2004-02-04 | 462.58 |
| 2004-02-05 | 464.33 |
| 2004-02-06 | 469.30 |
| 2004-02-09 | 479.32 |
| 2004-02-10 | 479.97 |
| 2004-02-11 | 481.73 |
| 2004-02-12 | 482.48 |
| 2004-02-13 | 487.87 |
| 2004-02-16 | . |
| 2004-02-17 | 490.75 |
| 2004-02-18 | 491.86 |
| 2004-02-19 | 490.30 |
| 2004-02-20 | 489.45 |
| 2004-02-23 | 485.52 |
| 2004-02-24 | 481.96 |
| 2004-02-25 | 481.47 |
| 2004-02-26 | 483.85 |
| 2004-02-27 | 488.61 |
| 2004-03-01 | 494.13 |
| 2004-03-02 | 499.79 |
| 2004-03-03 | 495.74 |
| 2004-03-04 | 500.64 |
| 2004-03-05 | 499.15 |
| 2004-03-08 | 497.66 |
| 2004-03-09 | 497.23 |
| 2004-03-10 | 488.86 |
| 2004-03-11 | 486.42 |
| 2004-03-12 | 479.66 |
| 2004-03-15 | 474.55 |
| 2004-03-16 | 473.81 |
| 2004-03-17 | 479.40 |
| 2004-03-18 | 485.51 |
| 2004-03-19 | 487.75 |
| 2004-03-22 | 471.08 |
| 2004-03-23 | 466.78 |
| 2004-03-24 | 470.15 |
| 2004-03-25 | 464.73 |
| 2004-03-26 | 466.99 |
| 2004-03-29 | 477.66 |
| 2004-03-30 | 479.66 |
| 2004-03-31 | 484.94 |
| 2004-04-01 | 487.98 |
| 2004-04-02 | 490.06 |
| 2004-04-05 | 495.33 |
| 2004-04-06 | 498.27 |
| 2004-04-07 | 499.59 |
| 2004-04-08 | 500.93 |
| 2004-04-09 | . |
| 2004-04-12 | 503.61 |
| 2004-04-13 | 505.68 |
| 2004-04-14 | 502.08 |
| 2004-04-15 | 495.97 |
| 2004-04-16 | 495.11 |
| 2004-04-19 | 494.99 |
| 2004-04-20 | 496.94 |
| 2004-04-21 | 496.23 |
| 2004-04-22 | 492.94 |
| 2004-04-23 | 497.70 |
| 2004-04-26 | 491.64 |
| 2004-04-27 | 487.84 |
| 2004-04-28 | 482.70 |
| 2004-04-29 | 467.55 |
| 2004-04-30 | 455.92 |
| 2004-05-03 | 453.63 |
| 2004-05-04 | 461.02 |
| 2004-05-05 | 453.44 |
| 2004-05-06 | 451.29 |
| 2004-05-07 | 452.05 |
| 2004-05-10 | 428.65 |
| 2004-05-11 | 428.59 |
| 2004-05-12 | 437.44 |
| 2004-05-13 | 429.67 |
| 2004-05-14 | 415.81 |
| 2004-05-17 | 392.35 |
| 2004-05-18 | 401.43 |
| 2004-05-19 | 422.69 |
| 2004-05-20 | 417.06 |
| 2004-05-21 | 426.29 |
| 2004-05-24 | 429.39 |
| 2004-05-25 | 427.04 |
| 2004-05-26 | 429.37 |
| 2004-05-27 | 436.28 |
| 2004-05-28 | 440.26 |
| 2004-05-31 | . |
| 2004-06-01 | 435.24 |
| 2004-06-02 | 431.28 |
| 2004-06-03 | 417.71 |
| 2004-06-04 | 420.98 |
| 2004-06-07 | 434.62 |
| 2004-06-08 | 435.80 |
| 2004-06-09 | 433.54 |
| 2004-06-10 | 428.21 |
| 2004-06-11 | . |
| 2004-06-14 | 409.86 |
| 2004-06-15 | 412.49 |
| 2004-06-16 | 411.91 |
| 2004-06-17 | 414.81 |
| 2004-06-18 | 407.48 |
| 2004-06-21 | 408.52 |
| 2004-06-22 | 407.06 |
| 2004-06-23 | 410.37 |
| 2004-06-24 | 419.64 |
| 2004-06-25 | 424.75 |
| 2004-06-28 | 421.99 |
| 2004-06-29 | 422.85 |
| 2004-06-30 | 426.44 |
| 2004-07-01 | 427.57 |
| 2004-07-02 | 422.31 |
| 2004-07-05 | . |
| 2004-07-06 | 425.42 |
| 2004-07-07 | 426.38 |
| 2004-07-08 | 420.64 |
| 2004-07-09 | 424.89 |
| 2004-07-12 | 423.18 |
| 2004-07-13 | 420.89 |
| 2004-07-14 | 414.85 |
| 2004-07-15 | 410.03 |
| 2004-07-16 | 412.35 |
| 2004-07-19 | 414.64 |
| 2004-07-20 | 408.45 |
| 2004-07-21 | 414.98 |
| 2004-07-22 | 412.07 |
| 2004-07-23 | 410.04 |
| 2004-07-26 | 408.10 |
| 2004-07-27 | 409.14 |
| 2004-07-28 | 409.39 |
| 2004-07-29 | 405.75 |
| 2004-07-30 | 409.43 |
| 2004-08-02 | 405.77 |
| 2004-08-03 | 406.12 |
| 2004-08-04 | 404.38 |
| 2004-08-05 | 410.73 |
| 2004-08-06 | 406.53 |
| 2004-08-09 | 407.50 |
| 2004-08-10 | 408.34 |
| 2004-08-11 | 406.23 |
| 2004-08-12 | 407.02 |
| 2004-08-13 | 407.25 |
| 2004-08-16 | 405.23 |
| 2004-08-17 | 404.73 |
| 2004-08-18 | 407.56 |
| 2004-08-19 | 416.48 |
| 2004-08-20 | 415.75 |
| 2004-08-23 | 416.23 |
| 2004-08-24 | 416.78 |
| 2004-08-25 | 419.11 |
| 2004-08-26 | 426.25 |
| 2004-08-27 | 426.31 |
| 2004-08-30 | 426.97 |
| 2004-08-31 | 425.84 |
| 2004-09-01 | 432.57 |
| 2004-09-02 | 434.01 |
| 2004-09-03 | 430.75 |
| 2004-09-06 | . |
| 2004-09-07 | 433.09 |
| 2004-09-08 | 433.47 |
| 2004-09-09 | 434.15 |
| 2004-09-10 | 437.77 |
| 2004-09-13 | 443.42 |
| 2004-09-14 | 444.37 |
| 2004-09-15 | 443.73 |
| 2004-09-16 | 447.39 |
| 2004-09-17 | 445.36 |
| 2004-09-20 | 448.34 |
| 2004-09-21 | 451.07 |
| 2004-09-22 | 448.02 |
| 2004-09-23 | 445.11 |
| 2004-09-24 | 443.42 |
| 2004-09-27 | 440.82 |
| 2004-09-28 | 438.58 |
| 2004-09-29 | 439.05 |
| 2004-09-30 | 441.98 |
| 2004-10-01 | 449.08 |
| 2004-10-04 | 461.79 |
| 2004-10-05 | 461.16 |
| 2004-10-06 | 459.62 |
| 2004-10-07 | 462.10 |
| 2004-10-08 | 462.25 |
| 2004-10-11 | 461.18 |
| 2004-10-12 | 452.32 |
| 2004-10-13 | 450.81 |
| 2004-10-14 | 445.39 |
| 2004-10-15 | 444.56 |
| 2004-10-18 | 443.82 |
| 2004-10-19 | 447.79 |
| 2004-10-20 | 442.17 |
| 2004-10-21 | 441.16 |
| 2004-10-22 | 443.21 |
| 2004-10-25 | 439.35 |
| 2004-10-26 | 438.20 |
| 2004-10-27 | 438.29 |
| 2004-10-28 | 445.10 |
| 2004-10-29 | 446.45 |
| 2004-11-01 | 445.88 |
| 2004-11-02 | 452.56 |
| 2004-11-03 | 459.90 |
| 2004-11-04 | 459.40 |
| 2004-11-05 | 464.16 |
| 2004-11-08 | 463.17 |
| 2004-11-09 | 463.78 |
| 2004-11-10 | 466.37 |
| 2004-11-11 | 464.30 |
| 2004-11-12 | 470.06 |
| 2004-11-15 | 474.23 |
| 2004-11-16 | 473.12 |
| 2004-11-17 | 482.19 |
| 2004-11-18 | 482.93 |
| 2004-11-19 | 481.13 |
| 2004-11-22 | 473.65 |
| 2004-11-23 | 477.94 |
| 2004-11-24 | 482.59 |
| 2004-11-25 | . |
| 2004-11-26 | 479.02 |
| 2004-11-29 | 482.77 |
| 2004-11-30 | 487.08 |
| 2004-12-01 | 486.26 |
| 2004-12-02 | 494.03 |
| 2004-12-03 | 491.55 |
| 2004-12-06 | 492.97 |
| 2004-12-07 | 490.08 |
| 2004-12-08 | 484.85 |
| 2004-12-09 | 483.57 |
| 2004-12-10 | 476.02 |
| 2004-12-13 | 477.43 |
| 2004-12-14 | 480.78 |
| 2004-12-15 | 488.33 |
| 2004-12-16 | 491.32 |
| 2004-12-17 | 489.95 |
| 2004-12-20 | 492.34 |
| 2004-12-21 | 493.01 |
| 2004-12-22 | 493.10 |
| 2004-12-23 | 493.71 |
| 2004-12-24 | . |
| 2004-12-27 | 494.83 |
| 2004-12-28 | 497.14 |
| 2004-12-29 | 500.46 |
| 2004-12-30 | 501.89 |
| 2004-12-31 | 506.42 |
| 2005-01-03 | 507.39 |
| 2005-01-04 | 503.56 |
| 2005-01-05 | 496.04 |
| 2005-01-06 | 491.00 |
| 2005-01-07 | 491.85 |
| 2005-01-10 | 490.19 |
| 2005-01-11 | 493.88 |
| 2005-01-12 | 490.95 |
| 2005-01-13 | 494.62 |
| 2005-01-14 | 496.84 |
| 2005-01-17 | . |
| 2005-01-18 | 502.89 |
| 2005-01-19 | 503.17 |
| 2005-01-20 | 499.57 |
| 2005-01-21 | 498.27 |
| 2005-01-24 | 496.48 |
| 2005-01-25 | 496.97 |
| 2005-01-26 | 501.24 |
| 2005-01-27 | 502.39 |
#2005-01-28| 505.88
#2005-01-31| 510.99
#2005-02-01| 508.73
#2005-02-02| 511.04
#2005-02-03| 514.54
#2005-02-04| 514.98
#2005-02-07| 518.58
#2005-02-08| 517.67
#2005-02-09| 517.65
#2005-02-10| 516.23
#2005-02-11| 517.77
#2005-02-14| 526.21
#2005-02-15| 527.64
#2005-02-16| 527.18
#2005-02-17| 523.99
#2005-02-18| 527.89
#2005-02-21| .
#2005-02-22| 531.07
#2005-02-23| 529.28
#2005-02-24| 532.37
#2005-02-25| 536.52
#2005-02-28| 542.14
#2005-03-01| 543.09
#2005-03-02| 539.19
#2005-03-03| 540.64
#2005-03-04| 539.33
#2005-03-07| 541.58
#2005-03-08| 540.95
#2005-03-09| 543.96
#2005-03-10| 541.22
#2005-03-11| 544.79
#2005-03-14| 541.26
#2005-03-15| 531.72
#2005-03-16| 533.41
#2005-03-17| 529.42
#2005-03-18| 528.75
#2005-03-21| 527.75
#2005-03-22| 522.74
#2005-03-23| 518.22
#2005-03-24| 514.21
#2005-03-25| .
#2005-03-28| 517.37
#2005-03-29| 507.77
#2005-03-30| 506.77
#2005-03-31| 513.94
#2005-04-01| 521.49
#2005-04-04| 518.20
#2005-04-05| 517.53
#2005-04-06| 518.78
#2005-04-07| 517.61
#2005-04-08| 518.90
#2005-04-11| 516.78
#2005-04-12| 516.50
#2005-04-13| 519.23
#2005-04-14| 511.68
#2005-04-15| 504.15
#2005-04-18| 492.46
#2005-04-19| 496.23
#2005-04-20| 497.86
#2005-04-21| 499.11
#2005-04-22| 502.33
#2005-04-25| 503.91
#2005-04-26| 504.95
#2005-04-27| 500.79
#2005-04-28| 500.33
#2005-04-29| 498.95
#2005-05-02| 499.58
#2005-05-03| 500.37
#2005-05-04| 505.80
#2005-05-05| 511.14
#2005-05-06| 514.58
#2005-05-09| 514.41
#2005-05-10| 513.72
#2005-05-11| 509.81
#2005-05-12| 509.38
#2005-05-13| 509.66
#2005-05-16| 507.80
#2005-05-17| 505.84
#2005-05-18| 506.39
#2005-05-19| 513.07
#2005-05-20| 513.11
#2005-05-23| 510.56
#2005-05-24| 512.75
#2005-05-25| 509.11
#2005-05-26| 510.46
#2005-05-27| 516.32
#2005-05-30| .
#2005-05-31| 517.94
#2005-06-01| 515.50
#2005-06-02| 517.01
#2005-06-03| 522.38
#2005-06-06| 524.91
#2005-06-07| 524.46
#2005-06-08| 527.87
#2005-06-09| 528.03
#2005-06-10| 530.18
#2005-06-13| 529.65
#2005-06-14| 528.75
#2005-06-15| 533.53
#2005-06-16| 533.72
#2005-06-17| 535.15
#2005-06-20| 534.53
#2005-06-21| 533.12
#2005-06-22| 539.57
#2005-06-23| 541.56
#2005-06-24| 538.62
#2005-06-27| 534.98
#2005-06-28| 533.72
#2005-06-29| 530.67
#2005-06-30| 530.98
#2005-07-01| 533.89
#2005-07-04| .
#2005-07-05| 527.99
#2005-07-06| 529.68
#2005-07-07| 526.72
#2005-07-08| 525.67
#2005-07-11| 536.08
#2005-07-12| 541.17
#2005-07-13| 542.99
#2005-07-14| 546.99
#2005-07-15| 544.43
#2005-07-18| 546.50
#2005-07-19| 548.19
#2005-07-20| 549.50
#2005-07-21| 551.75
#2005-07-22| 557.81
#2005-07-25| 561.87
#2005-07-26| 558.99
#2005-07-27| 557.61
#2005-07-28| 562.10
#2005-07-29| 563.49
#2005-08-01| 565.32
#2005-08-02| 570.91
#2005-08-03| 574.96
#2005-08-04| 574.66
#2005-08-05| 570.82
#2005-08-08| 566.57
#2005-08-09| 568.08
#2005-08-10| 571.25
#2005-08-11| 574.89
#2005-08-12| 575.84
#2005-08-15| 571.70
#2005-08-16| 568.10
#2005-08-17| 567.45
#2005-08-18| 559.65
#2005-08-19| 556.23
#2005-08-22| 562.46
#2005-08-23| 559.28
#2005-08-24| 552.06
#2005-08-25| 552.76
#2005-08-26| 552.66
#2005-08-29| 541.92
#2005-08-30| 543.32
#2005-08-31| 544.71
#2005-09-01| 551.92
#2005-09-02| 557.46
#2005-09-05| .
#2005-09-06| 559.22
#2005-09-07| 562.36
#2005-09-08| 563.33
#2005-09-09| 564.41
#2005-09-12| 568.73
#2005-09-13| 568.50
#2005-09-14| 569.68
#2005-09-15| 568.62
#2005-09-16| 566.82
#2005-09-19| 567.51
#2005-09-20| 573.90
#2005-09-21| 572.78
#2005-09-22| 566.86
#2005-09-23| 560.77
#2005-09-26| 566.78
#2005-09-27| 567.79
#2005-09-28| 570.66
#2005-09-29| 576.02
#2005-09-30| 577.77
#2005-10-03| 577.58
#2005-10-04| 582.64
#2005-10-05| 579.57
#2005-10-06| 569.62
#2005-10-07| 568.87
#2005-10-10| 572.13
#2005-10-11| 573.69
#2005-10-12| 564.85
#2005-10-13| 556.96
#2005-10-14| 553.89
#2005-10-17| 547.63
#2005-10-18| 547.85
#2005-10-19| 534.27
#2005-10-20| 536.26
#2005-10-21| 540.23
#2005-10-24| 537.17
#2005-10-25| 537.81
#2005-10-26| 538.57
#2005-10-27| 533.91
#2005-10-28| 527.52
#2005-10-31| 537.36
#2005-11-01| 544.90
#2005-11-02| 551.86
#2005-11-03| 552.61
#2005-11-04| 553.52
#2005-11-07| 550.71
#2005-11-08| 552.66
#2005-11-09| 557.72
#2005-11-10| 559.57
#2005-11-11| 568.28
#2005-11-14| 569.09
#2005-11-15| 567.55
#2005-11-16| 569.51
#2005-11-17| 570.77
#2005-11-18| 574.62
#2005-11-21| 573.24
#2005-11-22| 566.15
#2005-11-23| 577.43
#2005-11-24| .
#2005-11-25| 579.40
#2005-11-28| 583.09
#2005-11-29| 579.01
#2005-11-30| 582.77
#2005-12-01| 584.21
#2005-12-02| 587.38
#2005-12-05| 590.64
#2005-12-06| 592.60
#2005-12-07| 596.18
#2005-12-08| 594.12
#2005-12-09| 595.38
#2005-12-12| 599.30
#2005-12-13| 602.48
#2005-12-14| 604.45
#2005-12-15| 606.60
#2005-12-16| 606.76
#2005-12-19| 614.69
#2005-12-20| 613.78
#2005-12-21| 616.63
#2005-12-22| 615.65
#2005-12-23| 619.57
#2005-12-26| .
#2005-12-27| 622.70
#2005-12-28| 620.87
#2005-12-29| 626.34
#2005-12-30| 626.67
#2006-01-02| .
#2006-01-03| 636.04
#2006-01-04| 646.30
#2006-01-05| 653.03
#2006-01-06| 656.33
#2006-01-09| 664.12
#2006-01-10| 658.14
#2006-01-11| 657.12
#2006-01-12| 661.71
#2006-01-13| 659.68
#2006-01-16| .
#2006-01-17| 653.82
#2006-01-18| 637.66
#2006-01-19| 645.90
#2006-01-20| 641.50
#2006-01-23| 635.72
#2006-01-24| 644.48
#2006-01-25| 653.99
#2006-01-26| 655.40
#2006-01-27| 663.65
#2006-01-30| 662.84
#2006-01-31| 667.95
#2006-02-01| 665.83
#2006-02-02| 661.37
#2006-02-03| 654.43
#2006-02-06| 665.39
#2006-02-07| 663.87
#2006-02-08| 652.70
#2006-02-09| 654.83
#2006-02-10| 659.86
#2006-02-13| 654.36
#2006-02-14| 657.77
#2006-02-15| 652.30
#2006-02-16| 656.01
#2006-02-17| 658.35
#2006-02-20| .
#2006-02-21| 661.68
#2006-02-22| 656.55
#2006-02-23| 661.20
#2006-02-24| 663.99
#2006-02-27| 667.95
#2006-02-28| 666.48
#2006-03-01| 670.54
#2006-03-02| 673.67
#2006-03-03| 664.82
#2006-03-06| 668.18
#2006-03-07| 657.29
#2006-03-08| 648.83
#2006-03-09| 650.18
#2006-03-10| 654.67
#2006-03-13| 660.44
#2006-03-14| 657.70
#2006-03-15| 663.22
#2006-03-16| 664.56
#2006-03-17| 667.95
#2006-03-20| 671.87
#2006-03-21| 667.65
#2006-03-22| 657.40
#2006-03-23| 658.49
#2006-03-24| 660.38
#2006-03-27| 667.06
#2006-03-28| 668.06
#2006-03-29| 669.61
#2006-03-30| 674.48
#2006-03-31| 681.27
#2006-04-03| 690.42
#2006-04-04| 696.54
#2006-04-05| 701.21
#2006-04-06| 708.31
#2006-04-07| 706.21
#2006-04-10| 704.02
#2006-04-11| 701.42
#2006-04-12| 694.55
#2006-04-13| 697.69
#2006-04-14| .
#2006-04-17| 708.73
#2006-04-18| 715.25
#2006-04-19| 723.73
#2006-04-20| 727.38
#2006-04-21| 728.57
#2006-04-24| 726.03
#2006-04-25| 717.87
#2006-04-26| 727.71
#2006-04-27| 727.09
#2006-04-28| 723.78
#2006-05-01| 726.55
#2006-05-02| 735.35
#2006-05-03| 741.35
#2006-05-04| 743.90
#2006-05-05| 745.69
#2006-05-08| 760.14
#2006-05-09| 757.25
#2006-05-10| 758.03
#2006-05-11| 756.79
#2006-05-12| 749.42
#2006-05-15| 725.12
#2006-05-16| 714.88
#2006-05-17| 729.47
#2006-05-18| 703.57
#2006-05-19| 699.86
#2006-05-22| 674.87
#2006-05-23| 678.48
#2006-05-24| 674.80
#2006-05-25| 665.85
#2006-05-26| 674.69
#2006-05-29| .
#2006-05-30| 674.35
#2006-05-31| 670.42
#2006-06-01| 661.60
#2006-06-02| 672.91
#2006-06-05| 667.40
#2006-06-06| 662.92
#2006-06-07| 646.53
#2006-06-08| 618.96
#2006-06-09| 627.57
#2006-06-12| 623.64
#2006-06-13| 604.18
#2006-06-14| 606.19
#2006-06-15| 613.71
#2006-06-16| 635.08
#2006-06-19| 629.98
#2006-06-20| 617.73
#2006-06-21| 619.55
#2006-06-22| 630.40
#2006-06-23| 628.75
#2006-06-26| 628.35
#2006-06-27| 633.98
#2006-06-28| 633.17
#2006-06-29| 641.10
#2006-06-30| 661.11
#2006-07-03| 664.73
#2006-07-04| .
#2006-07-05| 660.37
#2006-07-06| 657.31
#2006-07-07| 658.56
#2006-07-10| 665.17
#2006-07-11| 661.60
#2006-07-12| 663.42
#2006-07-13| 655.25
#2006-07-14| 641.35
#2006-07-17| 629.52
#2006-07-18| 626.80
#2006-07-19| 623.87
#2006-07-20| 643.72
#2006-07-21| 641.39
#2006-07-24| 637.44
#2006-07-25| 644.25
#2006-07-26| 645.72
#2006-07-27| 655.37
#2006-07-28| 655.42
#2006-07-31| 655.91
#2006-08-01| 652.16
#2006-08-02| 654.28
#2006-08-03| 655.67
#2006-08-04| 656.56
#2006-08-07| 655.11
#2006-08-08| 662.52
#2006-08-09| 669.67
#2006-08-10| 669.57
#2006-08-11| 667.62
#2006-08-14| 668.78
#2006-08-15| 668.42
#2006-08-16| 676.49
#2006-08-17| 680.32
#2006-08-18| 680.13
#2006-08-21| 672.23
#2006-08-22| 676.89
#2006-08-23| 672.28
#2006-08-24| 668.74
#2006-08-25| 669.47
#2006-08-28| 666.70
#2006-08-29| 673.19
#2006-08-30| 675.70
#2006-08-31| 677.10
#2006-09-01| 681.58
#2006-09-04| .
#2006-09-05| 690.89
#2006-09-06| 688.76
#2006-09-07| 685.67
#2006-09-08| 686.52
#2006-09-11| 677.32
#2006-09-12| 675.81
#2006-09-13| 681.29
#2006-09-14| 685.02
#2006-09-15| 687.81
#2006-09-18| 697.03
#2006-09-19| 696.84
#2006-09-20| 697.06
#2006-09-21| 702.74
#2006-09-22| 697.89
#2006-09-25| 698.51
#2006-09-26| 695.51
#2006-09-27| 702.26
#2006-09-28| 703.12
#2006-09-29| 702.64
#2006-10-02| 704.04
#2006-10-03| 705.81
#2006-10-04| 698.97
#2006-10-05| 705.80
#2006-10-06| 705.73
#2006-10-09| 696.50
#2006-10-10| 700.21
#2006-10-11| 699.91
#2006-10-12| 704.39
#2006-10-13| 714.45
#2006-10-16| 718.53
#2006-10-17| 716.37
#2006-10-18| 715.14
#2006-10-19| 713.65
#2006-10-20| 717.67
#2006-10-23| 714.86
#2006-10-24| 717.44
#2006-10-25| 718.40
#2006-10-26| 723.66
#2006-10-27| 723.39
#2006-10-30| 721.35
#2006-10-31| 723.45
#2006-11-01| 728.52
#2006-11-02| 735.42
#2006-11-03| 738.79
#2006-11-06| 737.66
#2006-11-07| 743.48
#2006-11-08| 740.83
#2006-11-09| 748.51
#2006-11-10| 750.09
#2006-11-13| 751.96
#2006-11-14| 756.86
#2006-11-15| 761.32
#2006-11-16| 764.90
#2006-11-17| 762.95
#2006-11-20| 761.17
#2006-11-21| 766.17
#2006-11-22| 778.04
#2006-11-23| .
#2006-11-24| 779.66
#2006-11-27| 781.39
#2006-11-28| 767.15
#2006-11-29| 777.21
#2006-11-30| 785.88
#2006-12-01| 789.15
#2006-12-04| 789.39
#2006-12-05| 795.50
#2006-12-06| 799.85
#2006-12-07| 797.70
#2006-12-08| 787.39
#2006-12-11| 783.62
#2006-12-12| 773.85
#2006-12-13| 774.39
#2006-12-14| 786.42
#2006-12-15| 791.63
#2006-12-18| 797.10
#2006-12-19| 782.50
#2006-12-20| 795.83
#2006-12-21| 796.05
#2006-12-22| 799.70
#2006-12-25| .
#2006-12-26| 802.43
#2006-12-27| 814.84
#2006-12-28| 819.27
#2006-12-29| 821.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.81
#2007-01-04| 821.60
#2007-01-05| 815.56
#2007-01-08| 803.08
#2007-01-09| 800.04
#2007-01-10| 787.49
#2007-01-11| 788.07
#2007-01-12| 802.43
#2007-01-15| .
#2007-01-16| 815.68
#2007-01-17| 814.64
#2007-01-18| 817.66
#2007-01-19| 812.79
#2007-01-22| 817.40
#2007-01-23| 815.55
#2007-01-24| 825.36
#2007-01-25| 823.00
#2007-01-26| 812.84
#2007-01-29| 806.92
#2007-01-30| 809.75
#2007-01-31| 803.62
#2007-02-01| 809.76
#2007-02-02| 820.47
#2007-02-05| 823.51
#2007-02-06| 829.44
#2007-02-07| 833.65
#2007-02-08| 835.08
#2007-02-09| 834.13
#2007-02-12| 824.33
#2007-02-13| 816.82
#2007-02-14| 824.24
#2007-02-15| 834.59
#2007-02-16| 836.07
#2007-02-19| .
#2007-02-20| 835.22
#2007-02-21| 835.87
#2007-02-22| 836.59
#2007-02-23| 832.29
#2007-02-26| 831.76
#2007-02-27| 821.29
#2007-02-28| 800.89
#2007-03-01| 792.76
#2007-03-02| 787.74
#2007-03-05| 753.07
#2007-03-06| 769.46
#2007-03-07| 771.53
#2007-03-08| 787.40
#2007-03-09| 787.61
#2007-03-12| 797.40
#2007-03-13| 797.92
#2007-03-14| 778.71
#2007-03-15| 787.91
#2007-03-16| 788.25
#2007-03-19| 795.78
#2007-03-20| 799.59
#2007-03-21| 805.86
#2007-03-22| 814.47
#2007-03-23| 816.55
#2007-03-26| 817.79
#2007-03-27| 816.87
#2007-03-28| 808.74
#2007-03-29| 813.55
#2007-03-30| 816.69
#2007-04-02| 813.60
#2007-04-03| 820.34
#2007-04-04| 830.77
#2007-04-05| 832.75
#2007-04-06| .
#2007-04-09| 839.50
#2007-04-10| 842.05
#2007-04-11| 847.69
#2007-04-12| 848.39
#2007-04-13| 849.58
#2007-04-16| 859.94
#2007-04-17| 859.40
#2007-04-18| 862.90
#2007-04-19| 847.48
#2007-04-20| 859.67
#2007-04-23| 864.11
#2007-04-24| 868.63
#2007-04-25| 866.80
#2007-04-26| 870.24
#2007-04-27| 861.96
#2007-04-30| 857.87
#2007-05-01| 857.64
#2007-05-02| 859.66
#2007-05-03| 869.54
#2007-05-04| 877.73
#2007-05-07| 884.21
#2007-05-08| 880.85
#2007-05-09| 882.04
#2007-05-10| 883.04
#2007-05-11| 878.09
#2007-05-14| 893.21
#2007-05-15| 887.41
#2007-05-16| 893.93
#2007-05-17| 897.70
#2007-05-18| 895.17
#2007-05-21| 901.27
#2007-05-22| 906.24
#2007-05-23| 906.13
#2007-05-24| 903.59
#2007-05-25| 899.90
#2007-05-28| .
#2007-05-29| 905.78
#2007-05-30| 897.06
#2007-05-31| 911.93
#2007-06-01| 921.64
#2007-06-04| 927.03
#2007-06-05| 929.67
#2007-06-06| 925.57
#2007-06-07| 925.08
#2007-06-08| 910.69
#2007-06-11| 913.90
#2007-06-12| 918.45
#2007-06-13| 912.45
#2007-06-14| 930.21
#2007-06-15| 938.85
#2007-06-18| 956.00
#2007-06-19| 958.28
#2007-06-20| 963.65
#2007-06-21| 973.67
#2007-06-22| 971.13
#2007-06-25| 966.28
#2007-06-26| 961.75
#2007-06-27| 956.93
#2007-06-28| 965.61
#2007-06-29| 966.47
#2007-07-02| 972.48
#2007-07-03| 990.14
#2007-07-04| .
#2007-07-05|1004.90
#2007-07-06|1012.16
#2007-07-09|1028.04
#2007-07-10|1034.64
#2007-07-11|1025.81
#2007-07-12|1032.29
#2007-07-13|1049.84
#2007-07-16|1041.88
#2007-07-17|1044.68
#2007-07-18|1035.56
#2007-07-19|1042.85
#2007-07-20|1060.42
#2007-07-23|1068.17
#2007-07-24|1074.55
#2007-07-25|1070.16
#2007-07-26|1058.44
#2007-07-27|1017.91
#2007-07-30|1020.58
#2007-07-31|1042.41
#2007-08-01| 998.26
#2007-08-02| 999.11
#2007-08-03|1009.40
#2007-08-06| 985.71
#2007-08-07| 982.24
#2007-08-08|1008.85
#2007-08-09|1010.02
#2007-08-10| 976.84
#2007-08-13| 982.71
#2007-08-14| 976.28
#2007-08-15| 955.13
#2007-08-16| 898.27
#2007-08-17| 878.65
#2007-08-20| 933.43
#2007-08-21| 932.23
#2007-08-22| 948.97
#2007-08-23| 969.37
#2007-08-24| 969.06
#2007-08-27| 992.26
#2007-08-28| 992.77
#2007-08-29| 983.89
#2007-08-30| 998.68
#2007-08-31|1022.89
#2007-09-03| .
#2007-09-04|1023.38
#2007-09-05|1023.55
#2007-09-06|1033.17
#2007-09-07|1034.44
#2007-09-10|1024.44
#2007-09-11|1026.06
#2007-09-12|1026.31
#2007-09-13|1031.67
#2007-09-14|1043.35
#2007-09-17|1036.34
#2007-09-18|1034.58
#2007-09-19|1066.97
#2007-09-20|1078.83
#2007-09-21|1088.57
#2007-09-24|1105.54
#2007-09-25|1098.82
#2007-09-26|1104.09
#2007-09-27|1122.67
#2007-09-28|1130.75
#2007-10-01|1138.28
#2007-10-02|1165.68
#2007-10-03|1163.26
#2007-10-04|1149.30
#2007-10-05|1160.71
#2007-10-08|1163.27
#2007-10-09|1172.34
#2007-10-10|1192.31
#2007-10-11|1211.00
#2007-10-12|1193.45
#2007-10-15|1211.23
#2007-10-16|1202.78
#2007-10-17|1196.31
#2007-10-18|1194.63
#2007-10-19|1184.35
#2007-10-22|1151.00
#2007-10-23|1185.87
#2007-10-24|1184.70
#2007-10-25|1205.20
#2007-10-26|1225.12
#2007-10-29|1259.00
#2007-10-30|1262.33
#2007-10-31|1264.01
#2007-11-01|1260.05
#2007-11-02|1234.37
#2007-11-05|1206.26
#2007-11-06|1215.24
#2007-11-07|1218.11
#2007-11-08|1182.73
#2007-11-09|1182.95
#2007-11-12|1140.93
#2007-11-13|1142.39
#2007-11-14|1186.47
#2007-11-15|1176.24
#2007-11-16|1153.69
#2007-11-19|1143.94
#2007-11-20|1140.53
#2007-11-21|1098.11
#2007-11-22| .
#2007-11-23|1089.43
#2007-11-26|1125.23
#2007-11-27|1114.50
#2007-11-28|1110.48
#2007-11-29|1135.22
#2007-11-30|1153.39
#2007-12-03|1158.82
#2007-12-04|1166.79
#2007-12-05|1182.11
#2007-12-06|1189.30
#2007-12-07|1184.55
#2007-12-10|1170.11
#2007-12-11|1184.37
#2007-12-12|1171.76
#2007-12-13|1149.73
#2007-12-14|1135.61
#2007-12-17|1095.19
#2007-12-18|1092.47
#2007-12-19|1101.71
#2007-12-20|1096.76
#2007-12-21|1110.69
#2007-12-24|1137.90
#2007-12-25| .
#2007-12-26|1143.78
#2007-12-27|1145.42
#2007-12-28|1143.31
#2007-12-31|1152.80
#2008-01-01| .
#2008-01-02|1143.06
#2008-01-03|1128.46
#2008-01-04|1142.45
#2008-01-07|1123.32
#2008-01-08|1126.02
#2008-01-09|1141.08
#2008-01-10|1128.99
#2008-01-11|1123.06
#2008-01-14|1117.69
#2008-01-15|1106.22
#2008-01-16|1066.44
#2008-01-17|1074.03
#2008-01-18|1067.87
#2008-01-21| .
#2008-01-22| 940.18
#2008-01-23| 981.77
#2008-01-24| 979.90
#2008-01-25|1029.97
#2008-01-28| 996.84
#2008-01-29|1004.91
#2008-01-30| 983.29
#2008-01-31| 985.40
#2008-02-01|1010.14
#2008-02-04|1041.17
#2008-02-05|1042.31
#2008-02-06|1016.81
#2008-02-07|1009.85
#2008-02-08|1007.67
#2008-02-11| 975.90
#2008-02-12| 978.18
#2008-02-13| 985.75
#2008-02-14|1024.50
#2008-02-15|1032.16
#2008-02-18| .
#2008-02-19|1041.18
#2008-02-20|1018.78
#2008-02-21|1027.76
#2008-02-22|1017.55
#2008-02-25|1026.47
#2008-02-26|1033.81
#2008-02-27|1054.36
#2008-02-28|1058.79
#2008-02-29|1049.86
#2008-03-03|1014.01
#2008-03-04|1006.78
#2008-03-05|1003.31
#2008-03-06|1016.45
#2008-03-07| 989.42
#2008-03-10| 966.30
#2008-03-11| 977.01
#2008-03-12| 987.67
#2008-03-13| 946.54
#2008-03-14| 939.64
#2008-03-17| 893.63
#2008-03-18| 901.78
#2008-03-19| 919.29
#2008-03-20| 910.25
#2008-03-21| .
#2008-03-24| 933.73
#2008-03-25| 973.49
#2008-03-26| 976.23
#2008-03-27| 972.47
#2008-03-28| 991.80
#2008-03-31| 976.80
#2008-04-01| 978.46
#2008-04-02|1002.21
#2008-04-03|1009.03
#2008-04-04|1005.39
#2008-04-07|1018.68
#2008-04-08|1007.92
#2008-04-09|1003.54
#2008-04-10|1016.28
#2008-04-11|1029.25
#2008-04-14|1007.94
#2008-04-15|1011.80
#2008-04-16|1018.51
#2008-04-17|1029.13
#2008-04-18|1023.55
#2008-04-21|1039.73
#2008-04-22|1043.49
#2008-04-23|1051.43
#2008-04-24|1058.25
#2008-04-25|1059.41
#2008-04-28|1063.49
#2008-04-29|1062.44
#2008-04-30|1061.09
#2008-05-01|1061.29
#2008-05-02|1073.63
#2008-05-05|1071.05
#2008-05-06|1070.02
#2008-05-07|1055.87
#2008-05-08|1037.53
#2008-05-09|1027.48
#2008-05-12|1024.89
#2008-05-13|1038.35
#2008-05-14|1038.32
#2008-05-15|1052.00
#2008-05-16|1060.06
#2008-05-19|1064.59
#2008-05-20|1046.52
#2008-05-21|1047.73
#2008-05-22|1035.52
#2008-05-23|1021.29
#2008-05-26| .
#2008-05-27|1006.23
#2008-05-28|1003.47
#2008-05-29|1010.09
#2008-05-30|1017.80
#2008-06-02|1021.14
#2008-06-03|1005.68
#2008-06-04| 997.41
#2008-06-05| 998.29
#2008-06-06|1002.50
#2008-06-09| 986.65
#2008-06-10| 959.54
#2008-06-11| 959.91
#2008-06-12| 944.20
#2008-06-13| 937.15
#2008-06-16| 951.14
#2008-06-17| 956.58
#2008-06-18| 958.99
#2008-06-19| 938.36
#2008-06-20| 928.79
#2008-06-23| 917.59
#2008-06-24| 908.95
#2008-06-25| 918.73
#2008-06-26| 917.38
#2008-06-27| 892.43
#2008-06-30| 886.94
#2008-07-01| 876.17
#2008-07-02| 872.04
#2008-07-03| 851.81
#2008-07-04| .
#2008-07-07| 861.23
#2008-07-08| 840.97
#2008-07-09| 862.02
#2008-07-10| 868.07
#2008-07-11| 878.92
#2008-07-14| 871.50
#2008-07-15| 836.37
#2008-07-16| 829.53
#2008-07-17| 848.49
#2008-07-18| 847.50
#2008-07-21| 869.74
#2008-07-22| 872.12
#2008-07-23| 902.61
#2008-07-24| 907.55
#2008-07-25| 889.88
#2008-07-28| 889.93
#2008-07-29| 868.21
#2008-07-30| 882.27
#2008-07-31| 883.72
#2008-08-01| 884.55
#2008-08-04| 873.85
#2008-08-05| 864.82
#2008-08-06| 877.46
#2008-08-07| 876.93
#2008-08-08| 872.16
#2008-08-11| 876.45
#2008-08-12| 865.70
#2008-08-13| 853.74
#2008-08-14| 851.84
#2008-08-15| 845.50
#2008-08-18| 831.75
#2008-08-19| 819.51
#2008-08-20| 830.72
#2008-08-21| 814.64
#2008-08-22| 814.15
#2008-08-25| 820.99
#2008-08-26| 814.85
#2008-08-27| 825.61
#2008-08-28| 816.01
#2008-08-29| 823.86
#2008-09-01| .
#2008-09-02| 796.18
#2008-09-03| 785.70
#2008-09-04| 780.39
#2008-09-05| 764.59
#2008-09-08| 800.93
#2008-09-09| 781.21
#2008-09-10| 771.37
#2008-09-11| 745.76
#2008-09-12| 745.66
#2008-09-15| 731.70
#2008-09-16| 689.17
#2008-09-17| 686.36
#2008-09-18| 671.80
#2008-09-19| 726.83
#2008-09-22| 736.80
#2008-09-23| 725.03
#2008-09-24| 724.88
#2008-09-25| 720.81
#2008-09-26| 706.10
#2008-09-29| 682.37
#2008-09-30| 678.84
#2008-10-01| 683.40
#2008-10-02| 679.37
#2008-10-03| 666.17
#2008-10-06| 621.60
#2008-10-07| 614.52
#2008-10-08| 566.13
#2008-10-09| 572.91
#2008-10-10| 547.78
#2008-10-13| 584.48
#2008-10-14| 615.01
#2008-10-15| 587.57
#2008-10-16| 543.07
#2008-10-17| 525.70
#2008-10-20| 540.26
#2008-10-21| 537.94
#2008-10-22| 508.59
#2008-10-23| 482.61
#2008-10-24| 444.01
#2008-10-27| 417.82
#2008-10-28| 440.91
#2008-10-29| 442.24
#2008-10-30| 496.60
#2008-10-31| 504.89
#2008-11-03| 526.05
#2008-11-04| 533.06
#2008-11-05| 542.04
#2008-11-06| 503.53
#2008-11-07| 515.45
#2008-11-10| 533.74
#2008-11-11| 514.02
#2008-11-12| 505.08
#2008-11-13| 486.45
#2008-11-14| 490.34
#2008-11-17| 485.24
#2008-11-18| 463.38
#2008-11-19| 456.12
#2008-11-20| 431.93
#2008-11-21| 446.78
#2008-11-24| 439.72
#2008-11-25| 449.31
#2008-11-26| 463.29
#2008-11-27| .
#2008-11-28| 477.75
#2008-12-01| 480.53
#2008-12-02| 462.99
#2008-12-03| 467.09
#2008-12-04| 468.04
#2008-12-05| 471.95
#2008-12-08| 502.01
#2008-12-09| 501.27
#2008-12-10| 529.43
#2008-12-11| 534.84
#2008-12-12| 512.60
#2008-12-15| 526.51
#2008-12-16| 532.17
#2008-12-17| 542.60
#2008-12-18| 556.02
#2008-12-19| 554.55
#2008-12-22| 537.91
#2008-12-23| 518.01
#2008-12-24| 518.37
#2008-12-25| .
#2008-12-26| 515.64
#2008-12-29| 522.02
#2008-12-30| 528.61
#2008-12-31| 530.01
#2009-01-01| .
#2009-01-02| 540.86
#2009-01-05| 558.28
#2009-01-06| 557.98
#2009-01-07| 549.03
#2009-01-08| 526.31
#2009-01-09| 521.20
#2009-01-12| 505.04
#2009-01-13| 502.31
#2009-01-14| 510.37
#2009-01-15| 487.51
#2009-01-16| 498.55
#2009-01-19| .
#2009-01-20| 486.61
#2009-01-21| 477.13
#2009-01-22| 479.62
#2009-01-23| 472.38
#2009-01-26| 472.56
#2009-01-27| 475.64
#2009-01-28| 485.54
#2009-01-29| 492.51
#2009-01-30| 494.72
#2009-02-02| 484.27
#2009-02-03| 489.42
#2009-02-04| 499.58
#2009-02-05| 500.30
#2009-02-06| 514.59
#2009-02-09| 517.96
#2009-02-10| 519.60
#2009-02-11| 514.09
#2009-02-12| 503.84
#2009-02-13| 514.29
#2009-02-16| .
#2009-02-17| 485.02
#2009-02-18| 482.93
#2009-02-19| 484.70
#2009-02-20| 470.62
#2009-02-23| 482.11
#2009-02-24| 470.26
#2009-02-25| 475.54
#2009-02-26| 470.19
#2009-02-27| 467.58
#2009-03-02| 447.21
#2009-03-03| 448.34
#2009-03-04| 461.02
#2009-03-05| 459.84
#2009-03-06| 460.58
#2009-03-09| 457.49
#2009-03-10| 465.59
#2009-03-11| 475.06
#2009-03-12| 472.90
#2009-03-13| 486.70
#2009-03-16| 498.52
#2009-03-17| 503.13
#2009-03-18| 508.10
#2009-03-19| 513.46
#2009-03-20| 506.23
#2009-03-23| 529.36
#2009-03-24| 537.57
#2009-03-25| 539.67
#2009-03-26| 557.77
#2009-03-27| 557.82
#2009-03-30| 528.15
#2009-03-31| 535.92
#2009-04-01| 542.28
#2009-04-02| 571.54
#2009-04-03| 572.52
#2009-04-06| 585.67
#2009-04-07| 581.34
#2009-04-08| 567.50
#2009-04-09| 587.17
#2009-04-10| .
#2009-04-13| 595.45
#2009-04-14| 606.08
#2009-04-15| 609.46
#2009-04-16| 607.85
#2009-04-17| 602.93
#2009-04-20| 607.57
#2009-04-21| 600.72
#2009-04-22| 594.71
#2009-04-23| 603.91
#2009-04-24| 607.76
#2009-04-27| 593.54
#2009-04-28| 579.30
#2009-04-29| 597.40
#2009-04-30| 623.77
#2009-05-01| 623.77
#2009-05-04| 656.39
#2009-05-05| 658.89
#2009-05-06| 662.92
#2009-05-07| 672.58
#2009-05-08| 679.56
#2009-05-11| 673.56
#2009-05-12| 671.31
#2009-05-13| 671.77
#2009-05-14| 654.72
#2009-05-15| 667.18
#2009-05-18| 693.30
#2009-05-19| 709.56
#2009-05-20| 712.21
#2009-05-21| 706.96
#2009-05-22| 705.98
#2009-05-25| .
#2009-05-26| 693.07
#2009-05-27| 712.84
#2009-05-28| 718.25
#2009-05-29| 728.47
#2009-06-01| 751.49
#2009-06-02| 743.23
#2009-06-03| 747.42
#2009-06-04| 739.27
#2009-06-05| 747.23
#2009-06-08| 731.49
#2009-06-09| 725.06
#2009-06-10| 749.11
#2009-06-11| 751.02
#2009-06-12| 749.02
#2009-06-15| 733.19
#2009-06-16| 728.36
#2009-06-17| 719.84
#2009-06-18| 706.41
#2009-06-19| 716.26
#2009-06-22| 718.32
#2009-06-23| 701.53
#2009-06-24| 716.13
#2009-06-25| 726.33
#2009-06-26| 737.31
#2009-06-29| 735.64
#2009-06-30| 733.43
#2009-07-01| 741.21
#2009-07-02| 741.96
#2009-07-03| .
#2009-07-06| 732.18
#2009-07-07| 732.41
#2009-07-08| 722.40
#2009-07-09| 726.14
#2009-07-10| 720.91
#2009-07-13| 698.55
#2009-07-14| 718.71
#2009-07-15| 738.18
#2009-07-16| 742.96
#2009-07-17| 755.82
#2009-07-20| 779.44
#2009-07-21| 778.96
#2009-07-22| 773.51
#2009-07-23| 785.88
#2009-07-24| 792.20
#2009-07-27| 802.82
#2009-07-28| 813.61
#2009-07-29| 800.04
#2009-07-30| 803.03
#2009-07-31| 815.90
#2009-08-03| 826.63
#2009-08-04| 822.08
#2009-08-05| 812.94
#2009-08-06| 813.84
#2009-08-07| 801.90
#2009-08-10| 807.96
#2009-08-11| 809.66
#2009-08-12| 796.34
#2009-08-13| 812.89
#2009-08-14| 814.46
#2009-08-17| 783.30
#2009-08-18| 785.04
#2009-08-19| 775.71
#2009-08-20| 786.91
#2009-08-21| 787.01
#2009-08-24| 806.19
#2009-08-25| 802.03
#2009-08-26| 801.40
#2009-08-27| 795.88
#2009-08-28| 799.69
#2009-08-31| 792.09
#2009-09-01| 800.16
#2009-09-02| 792.83
#2009-09-03| 800.87
#2009-09-04| 812.92
#2009-09-07| .
#2009-09-08| 836.99
#2009-09-09| 832.27
#2009-09-10| 841.57
#2009-09-11| 845.09
#2009-09-14| 836.15
#2009-09-15| 843.57
#2009-09-16| 861.52
#2009-09-17| 869.24
#2009-09-18| 868.86
#2009-09-21| 865.61
#2009-09-22| 871.63
#2009-09-23| 868.64
#2009-09-24| 858.92
#2009-09-25| 859.26
#2009-09-28| 845.55
#2009-09-29| 859.10
#2009-09-30| 862.23
#2009-10-01| 862.47
#2009-10-02| 852.45
#2009-10-05| 850.75
#2009-10-06| 864.09
#2009-10-07| 873.12
#2009-10-08| 877.59
#2009-10-09| 881.40
#2009-10-12| 880.81
#2009-10-13| 883.25
#2009-10-14| 898.78
#2009-10-15| 901.84
#2009-10-16| 898.09
#2009-10-19| 904.59
#2009-10-20| 908.55
#2009-10-21| 899.08
#2009-10-22| 887.72
#2009-10-23| 899.84
#2009-10-26| 900.39
#2009-10-27| 887.72
#2009-10-28| 869.23
#2009-10-29| 852.00
#2009-10-30| 860.26
#2009-11-02| 856.88
#2009-11-03| 843.62
#2009-11-04| 864.53
#2009-11-05| 861.60
#2009-11-06| 874.75
#2009-11-09| 890.13
#2009-11-10| 892.45
#2009-11-11| 904.72
#2009-11-12| 896.70
#2009-11-13| 902.19
#2009-11-16| 917.25
#2009-11-17| 915.88
#2009-11-18| 918.12
#2009-11-19| 909.60
#2009-11-20| 906.76
#2009-11-23| 915.23
#2009-11-24| 907.72
#2009-11-25| 913.71
#2009-11-26| .
#2009-11-27| 866.90
#2009-11-30| 889.36
#2009-12-01| 903.30
#2009-12-02| 911.50
#2009-12-03| 919.50
#2009-12-04| 917.98
#2009-12-07| 916.08
#2009-12-08| 913.22
#2009-12-09| 907.05
#2009-12-10| 905.08
#2009-12-11| 911.48
#2009-12-14| 914.04
#2009-12-15| 907.20
#2009-12-16| 901.37
#2009-12-17| 891.93
#2009-12-18| 886.73
#2009-12-21| 880.66
#2009-12-22| 889.40
#2009-12-23| 898.20
#2009-12-24| 908.69
#2009-12-25| .
#2009-12-28| 912.75
#2009-12-29| 911.72
#2009-12-30| 913.56
#2009-12-31| 924.00
#2010-01-01| .
#2010-01-04| 931.66
#2010-01-05| 943.94
#2010-01-06| 952.33
#2010-01-07| 944.23
#2010-01-08| 946.34
#2010-01-11| 955.05
#2010-01-12| 950.19
#2010-01-13| 936.02
#2010-01-14| 942.58
#2010-01-15| 944.29
#2010-01-18| .
#2010-01-19| 944.18
#2010-01-20| 934.92
#2010-01-21| 920.96
#2010-01-22| 906.05
#2010-01-25| 898.85
#2010-01-26| 875.98
#2010-01-27| 864.18
#2010-01-28| 878.72
#2010-01-29| 869.69
#2010-02-01| 868.40
#2010-02-02| 865.13
#2010-02-03| 884.32
#2010-02-04| 873.74
#2010-02-05| 839.99
#2010-02-08| 835.21
#2010-02-09| 846.24
#2010-02-10| 852.01
#2010-02-11| 863.45
#2010-02-12| 864.22
#2010-02-15| .
#2010-02-16| 866.49
#2010-02-17| 877.53
#2010-02-18| 871.63
#2010-02-19| 857.66
#2010-02-22| 872.60
#2010-02-23| 876.90
#2010-02-24| 869.35
#2010-02-25| 860.41
#2010-02-26| 868.49
#2010-03-01| 880.46
#2010-03-02| 890.54
#2010-03-03| 896.63
#2010-03-04| 889.48
#2010-03-05| 900.18
#2010-03-08| 916.27
#2010-03-09| 915.28
#2010-03-10| 919.48
#2010-03-11| 916.39
#2010-03-12| 918.07
#2010-03-15| 907.82
#2010-03-16| 911.58
#2010-03-17| 929.13
#2010-03-18| 927.50
#2010-03-19| 931.31
#2010-03-22| 919.16
#2010-03-23| 921.14
#2010-03-24| 923.20
#2010-03-25| 922.59
#2010-03-26| 929.39
#2010-03-29| 936.64
#2010-03-30| 941.68
#2010-03-31| 939.96
#2010-04-01| 954.45
#2010-04-02| .
#2010-04-05| 962.82
#2010-04-06| 965.64
#2010-04-07| 976.07
#2010-04-08| 969.28
#2010-04-09| 976.87
#2010-04-12| 971.02
#2010-04-13| 964.86
#2010-04-14| 973.11
#2010-04-15| 975.19
#2010-04-16| 964.91
#2010-04-19| 941.93
#2010-04-20| 954.60
#2010-04-21| 961.29
#2010-04-22| 959.72
#2010-04-23| 958.61
#2010-04-26| 970.83
#2010-04-27| 963.44
#2010-04-28| 948.39
#2010-04-29| 948.37
#2010-04-30| 960.25
#2010-05-03| 947.98
#2010-05-04| 944.76
#2010-05-05| 927.86
#2010-05-06| 907.83
#2010-05-07| 893.89
#2010-05-10| 921.91
#2010-05-11| 910.85
#2010-05-12| 910.26
#2010-05-13| 925.95
#2010-05-14| 920.17
#2010-05-17| 894.27
#2010-05-18| 897.47
#2010-05-19| 874.47
#2010-05-20| 859.21
#2010-05-21| 851.25
#2010-05-24| 854.14
#2010-05-25| 817.51
#2010-05-26| 834.07
#2010-05-27| 852.16
#2010-05-28| 870.75
#2010-05-31| .
#2010-06-01| 858.46
#2010-06-02| 857.37
#2010-06-03| 878.86
#2010-06-04| 878.44
#2010-06-07| 853.62
#2010-06-08| 855.13
#2010-06-09| 853.34
#2010-06-10| 858.69
#2010-06-11| 870.16
#2010-06-14| 885.56
#2010-06-15| 886.57
#2010-06-16| 891.93
#2010-06-17| 897.10
#2010-06-18| 902.99
#2010-06-21| 933.89
#2010-06-22| 924.88
#2010-06-23| 921.68
#2010-06-24| 919.06
#2010-06-25| 910.11
#2010-06-28| 915.68
#2010-06-29| 897.29
#2010-06-30| 892.93
#2010-07-01| 885.40
#2010-07-02| 879.67
#2010-07-05| .
#2010-07-06| 893.32
#2010-07-07| 887.27
#2010-07-08| 898.76
#2010-07-09| 913.64
#2010-07-12| 916.85
#2010-07-13| 914.50
#2010-07-14| 922.48
#2010-07-15| 916.72
#2010-07-16| 913.57
#2010-07-19| 907.15
#2010-07-20| 913.48
#2010-07-21| 921.00
#2010-07-22| 920.90
#2010-07-23| 931.91
#2010-07-26| 932.09
#2010-07-27| 938.14
#2010-07-28| 939.51
#2010-07-29| 941.22
#2010-07-30| 938.66
#2010-08-02| 956.01
#2010-08-03| 957.66
#2010-08-04| 958.99
#2010-08-05| 958.76
#2010-08-06| 961.25
#2010-08-09| 968.12
#2010-08-10| 955.04
#2010-08-11| 940.74
#2010-08-12| 931.55
#2010-08-13| 939.59
#2010-08-16| 940.80
#2010-08-17| 945.74
#2010-08-18| 949.21
#2010-08-19| 956.88
#2010-08-20| 953.27
#2010-08-23| 952.21
#2010-08-24| 943.85
#2010-08-25| 933.39
#2010-08-26| 933.42
#2010-08-27| 930.73
#2010-08-30| 938.98
#2010-08-31| 930.11
#2010-09-01| 942.03
#2010-09-02| 950.32
#2010-09-03| 958.23
#2010-09-06| .
#2010-09-07| 967.75
#2010-09-08| 964.35
#2010-09-09| 969.14
#2010-09-10| 973.22
#2010-09-13| 991.66
#2010-09-14| 993.40
#2010-09-15| 996.76
#2010-09-16| 992.15
#2010-09-17|1004.95
#2010-09-20|1008.91
#2010-09-21|1010.88
#2010-09-22|1011.97
#2010-09-23|1010.77
#2010-09-24|1017.34
#2010-09-27|1026.35
#2010-09-28|1022.15
#2010-09-29|1031.91
#2010-09-30|1033.15
#2010-10-01|1043.69
#2010-10-04|1049.76
#2010-10-05|1047.52
#2010-10-06|1062.71
#2010-10-07|1062.34
#2010-10-08|1055.06
#2010-10-11|1059.99
#2010-10-12|1049.28
#2010-10-13|1066.89
#2010-10-14|1081.21
#2010-10-15|1077.43
#2010-10-18|1062.16
#2010-10-19|1060.71
#2010-10-20|1059.70
#2010-10-21|1069.06
#2010-10-22|1068.81
#2010-10-25|1081.61
#2010-10-26|1082.20
#2010-10-27|1066.35
#2010-10-28|1068.86
#2010-10-29|1065.84
#2010-11-01|1086.19
#2010-11-02|1089.24
#2010-11-03|1099.19
#2010-11-04|1112.74
#2010-11-05|1120.86
#2010-11-08|1119.07
#2010-11-09|1119.20
#2010-11-10|1117.15
#2010-11-11|1110.79
#2010-11-12|1083.89
#2010-11-15|1076.62
#2010-11-16|1065.83
#2010-11-17|1052.36
#2010-11-18|1067.38
#2010-11-19|1067.71
#2010-11-22|1076.00
#2010-11-23|1055.98
#2010-11-24|1051.72
#2010-11-25| .
#2010-11-26|1036.75
#2010-11-29|1044.73
#2010-11-30|1041.68
#2010-12-01|1059.74
#2010-12-02|1073.94
#2010-12-03|1075.36
#2010-12-06|1077.27
#2010-12-07|1082.16
#2010-12-08|1068.87
#2010-12-09|1069.59
#2010-12-10|1069.57
#2010-12-13|1074.23
#2010-12-14|1082.29
#2010-12-15|1070.37
#2010-12-16|1065.44
#2010-12-17|1069.73
#2010-12-20|1064.56
#2010-12-21|1075.11
#2010-12-22|1077.01
#2010-12-23|1076.54
#2010-12-24| .
#2010-12-27|1074.71
#2010-12-28|1073.48
#2010-12-29|1083.64
#2010-12-30|1092.06
#2010-12-31|1098.70
#2011-01-03|1111.75
#2011-01-04|1117.10
#2011-01-05|1109.80
#2011-01-06|1108.86
#2011-01-07|1098.07
#2011-01-10|1087.22
#2011-01-11|1093.21
#2011-01-12|1107.00
#2011-01-13|1108.19
#2011-01-14|1106.26
#2011-01-17| .
#2011-01-18|1099.79
#2011-01-19|1109.08
#2011-01-20|1095.15
#2011-01-21|1082.95
#2011-01-24|1080.04
#2011-01-25|1080.96
#2011-01-26|1089.14
#2011-01-27|1088.30
#2011-01-28|1081.20
#2011-01-31|1071.30
#2011-02-01|1069.71
#2011-02-02|1078.25
#2011-02-03|1081.39
#2011-02-04|1078.10
#2011-02-07|1076.83
#2011-02-08|1072.84
#2011-02-09|1056.54
#2011-02-10|1034.61
#2011-02-11|1026.86
#2011-02-14|1048.00
#2011-02-15|1046.43
#2011-02-16|1048.82
#2011-02-17|1053.45
#2011-02-18|1064.50
#2011-02-21| .
#2011-02-22|1040.57
#2011-02-23|1034.24
#2011-02-24|1016.66
#2011-02-25|1027.66
#2011-02-28|1032.06
#2011-03-01|1049.02
#2011-03-02|1042.12
#2011-03-03|1055.40
#2011-03-04|1068.78
#2011-03-07|1059.92
#2011-03-08|1068.84
#2011-03-09|1073.98
#2011-03-10|1062.92
#2011-03-11|1047.63
#2011-03-14|1054.17
#2011-03-15|1026.52
#2011-03-16|1038.56
#2011-03-17|1027.63
#2011-03-18|1033.64
#2011-03-21|1045.33
#2011-03-22|1053.41
#2011-03-23|1056.36
#2011-03-24|1065.37
#2011-03-25|1078.45
#2011-03-28|1073.75
#2011-03-29|1079.33
#2011-03-30|1093.31
#2011-03-31|1102.65
#2011-04-01|1113.91
#2011-04-04|1123.01
#2011-04-05|1124.39
#2011-04-06|1132.44
#2011-04-07|1134.10
#2011-04-08|1136.00
#2011-04-11|1129.71
#2011-04-12|1113.66
#2011-04-13|1127.24
#2011-04-14|1127.82
#2011-04-15|1125.02
#2011-04-18|1118.63
#2011-04-19|1111.00
#2011-04-20|1135.09
#2011-04-21|1146.61
#2011-04-22| .
#2011-04-25|1146.29
#2011-04-26|1141.33
#2011-04-27|1144.22
#2011-04-28|1142.83
#2011-04-29|1139.21
#2011-05-02|1143.55
#2011-05-03|1129.72
#2011-05-04|1119.66
#2011-05-05|1115.26
#2011-05-06|1109.71
#2011-05-09|1114.94
#2011-05-10|1115.38
#2011-05-11|1125.05
#2011-05-12|1107.73
#2011-05-13|1112.03
#2011-05-16|1097.01
#2011-05-17|1095.29
#2011-05-18|1103.40
#2011-05-19|1100.17
#2011-05-20|1103.12
#2011-05-23|1075.38
#2011-05-24|1079.59
#2011-05-25|1070.88
#2011-05-26|1086.40
#2011-05-27|1096.59
#2011-05-30| .
#2011-05-31|1119.13
#2011-06-01|1122.78
#2011-06-02|1108.77
#2011-06-03|1105.73
#2011-06-06|1105.26
#2011-06-07|1103.00
#2011-06-08|1094.73
#2011-06-09|1087.17
#2011-06-10|1075.77
#2011-06-13|1071.05
#2011-06-14|1080.68
#2011-06-15|1078.34
#2011-06-16|1056.43
#2011-06-17|1050.81
#2011-06-20|1041.13
#2011-06-21|1052.27
#2011-06-22|1057.38
#2011-06-23|1051.70
#2011-06-24|1067.85
#2011-06-27|1062.21
#2011-06-28|1063.08
#2011-06-29|1073.00
#2011-06-30|1087.06
#2011-07-01|1093.77
#2011-07-04| .
#2011-07-05|1108.82
#2011-07-06|1105.49
#2011-07-07|1109.43
#2011-07-08|1113.05
#2011-07-11|1098.08
#2011-07-12|1069.10
#2011-07-13|1083.56
#2011-07-14|1085.54
#2011-07-15|1086.52
#2011-07-18|1080.87
#2011-07-19|1083.92
#2011-07-20|1093.57
#2011-07-21|1091.20
#2011-07-22|1108.46
#2011-07-25|1100.79
#2011-07-26|1110.70
#2011-07-27|1113.46
#2011-07-28|1105.50
#2011-07-29|1094.44
#2011-08-01|1108.92
#2011-08-02|1091.16
#2011-08-03|1070.02
#2011-08-04|1055.71
#2011-08-05|1013.52
#2011-08-08| 980.16
#2011-08-09| 947.65
#2011-08-10| 966.54
#2011-08-11| 965.06
#2011-08-12| 959.41
#2011-08-15| 977.64
#2011-08-16| 986.87
#2011-08-17| 986.78
#2011-08-18| 970.70
#2011-08-19| 932.89
#2011-08-22| 927.72
#2011-08-23| 949.64
#2011-08-24| 934.38
#2011-08-25| 934.19
#2011-08-26| 931.60
#2011-08-29| 953.57
#2011-08-30| 963.93
#2011-08-31| 977.91
#2011-09-01| 981.56
#2011-09-02| 977.85
#2011-09-05| .
#2011-09-06| 944.57
#2011-09-07| 965.22
#2011-09-08| 965.98
#2011-09-09| 957.06
#2011-09-12| 934.79
#2011-09-13| 925.42
#2011-09-14| 907.06
#2011-09-15| 914.14
#2011-09-16| 932.26
#2011-09-19| 908.57
#2011-09-20| 909.77
#2011-09-21| 908.19
#2011-09-22| 858.56
#2011-09-23| 835.97
#2011-09-26| 808.25
#2011-09-27| 848.14
#2011-09-28| 849.59
#2011-09-29| 856.03
#2011-09-30| 846.32
#2011-10-03| 819.09
#2011-10-04| 798.81
#2011-10-05| 795.56
#2011-10-06| 821.18
#2011-10-07| 842.18
#2011-10-10| 848.21
#2011-10-11| 867.28
#2011-10-12| 880.28
#2011-10-13| 891.68
#2011-10-14| 888.58
#2011-10-17| 907.42
#2011-10-18| 880.59
#2011-10-19| 892.05
#2011-10-20| 869.85
#2011-10-21| 872.28
#2011-10-24| 900.20
#2011-10-25| 909.81
#2011-10-26| 914.20
#2011-10-27| 936.39
#2011-10-28| 953.45
#2011-10-31| 946.34
#2011-11-01| 929.98
#2011-11-02| 933.99
#2011-11-03| 919.98
#2011-11-04| 944.99
#2011-11-07| 939.71
#2011-11-08| 936.15
#2011-11-09| 938.44
#2011-11-10| 902.11
#2011-11-11| 912.20
#2011-11-14| 926.25
#2011-11-15| 917.55
#2011-11-16| 904.51
#2011-11-17| 902.23
#2011-11-18| 883.15
#2011-11-21| 864.26
#2011-11-22| 864.87
#2011-11-23| 844.91
#2011-11-24| .
#2011-11-25| 838.93
#2011-11-28| 856.86
#2011-11-29| 868.01
#2011-11-30| 865.22
#2011-12-01| 906.42
#2011-12-02| 909.83
#2011-12-05| 910.36
#2011-12-06| 900.14
#2011-12-07| 910.25
#2011-12-08| 902.17
#2011-12-09| 881.05
#2011-12-12| 880.21
#2011-12-13| 870.45
#2011-12-14| 865.12
#2011-12-15| 850.20
#2011-12-16| 859.67
#2011-12-19| 843.40
#2011-12-20| 844.88
#2011-12-21| 871.15
#2011-12-22| 869.90
#2011-12-23| 878.90
#2011-12-26| .
#2011-12-27| 873.70
#2011-12-28| 867.99
#2011-12-29| 866.74
#2011-12-30| 868.37
#2012-01-02| .
#2012-01-03| 882.87
#2012-01-04| 881.58
#2012-01-05| 882.17
#2012-01-06| 875.33
#2012-01-09| 879.31
#2012-01-10| 895.47
#2012-01-11| 897.17
#2012-01-12| 899.82
#2012-01-13| 905.81
#2012-01-16| .
#2012-01-17| 921.18
#2012-01-18| 923.32
#2012-01-19| 934.56
#2012-01-20| 940.09
#2012-01-23| 941.14
#2012-01-24| 943.31
#2012-01-25| 946.10
#2012-01-26| 954.74
#2012-01-27| 960.42
#2012-01-30| 949.29
#2012-01-31| 964.40
#2012-02-01| 965.67
#2012-02-02| 983.93
#2012-02-03| 987.18
#2012-02-06| 985.42
#2012-02-07| 984.63
#2012-02-08|1000.58
#2012-02-09|1003.79
#2012-02-10| 991.21
#2012-02-13| 996.74
#2012-02-14| 993.98
#2012-02-15|1011.20
#2012-02-16| 999.30
#2012-02-17|1010.38
#2012-02-20| .
#2012-02-21|1014.34
#2012-02-22|1015.43
#2012-02-23|1007.72
#2012-02-24|1009.44
#2012-02-27| 995.22
#2012-02-28|1008.52
#2012-02-29|1022.11
#2012-03-01|1014.21
#2012-03-02|1019.75
#2012-03-05|1004.35
#2012-03-06| 988.78
#2012-03-07| 981.71
#2012-03-08| 994.11
#2012-03-09|1004.66
#2012-03-12| 998.77
#2012-03-13|1009.00
#2012-03-14|1013.00
#2012-03-15|1007.62
#2012-03-16|1005.07
#2012-03-19|1001.56
#2012-03-20| 994.83
#2012-03-21| 993.85
#2012-03-22| 989.70
#2012-03-23| 987.28
#2012-03-26| 977.50
#2012-03-27| 994.14
#2012-03-28| 989.18
#2012-03-29| 977.64
#2012-03-30| 986.46
#2012-04-02| 990.25
#2012-04-03| 999.95
#2012-04-04| 990.54
#2012-04-05| 986.89
#2012-04-06| .
#2012-04-09| 977.35
#2012-04-10| 973.14
#2012-04-11| 969.78
#2012-04-12| 975.84
#2012-04-13| 987.72
#2012-04-16| 981.23
#2012-04-17| 975.87
#2012-04-18| 982.14
#2012-04-19| 985.35
#2012-04-20| 978.81
#2012-04-23| 967.86
#2012-04-24| 967.45
#2012-04-25| 968.95
#2012-04-26| 973.01
#2012-04-27| 972.67
#2012-04-30| 983.35
#2012-05-01| 983.48
#2012-05-02| 992.28
#2012-05-03| 986.08
#2012-05-04| 979.77
#2012-05-07| 964.94
#2012-05-08| 962.50
#2012-05-09| 949.38
#2012-05-10| 947.26
#2012-05-11| 936.01
#2012-05-14| 926.38
#2012-05-15| 926.20
#2012-05-16| 896.95
#2012-05-17| 902.13
#2012-05-18| 883.98
#2012-05-21| 886.18
#2012-05-22| 894.78
#2012-05-23| 879.78
#2012-05-24| 880.18
#2012-05-25| 879.76
#2012-05-28| .
#2012-05-29| 899.81
#2012-05-30| 890.25
#2012-05-31| 890.11
#2012-06-01| 879.58
#2012-06-04| 859.41
#2012-06-05| 865.43
#2012-06-06| 877.37
#2012-06-07| 888.97
#2012-06-08| 880.30
#2012-06-11| 895.27
#2012-06-12| 891.83
#2012-06-13| 896.78
#2012-06-14| 889.49
#2012-06-15| 899.48
#2012-06-18| 908.09
#2012-06-19| 910.04
#2012-06-20| 916.02
#2012-06-21| 906.56
#2012-06-22| 893.11
#2012-06-25| 884.69
#2012-06-26| 884.99
#2012-06-27| 890.86
#2012-06-28| 888.26
#2012-06-29| 909.73
#2012-07-02| 912.99
#2012-07-03| 925.98
#2012-07-04| .
#2012-07-05| 926.99
#2012-07-06| 921.28
#2012-07-09| 906.94
#2012-07-10| 908.57
#2012-07-11| 906.83
#2012-07-12| 887.85
#2012-07-13| 894.69
#2012-07-16| 895.37
#2012-07-17| 901.79
#2012-07-18| 894.09
#2012-07-19| 905.84
#2012-07-20| 905.48
#2012-07-23| 884.20
#2012-07-24| 882.56
#2012-07-25| 876.84
#2012-07-26| 877.07
#2012-07-27| 895.76
#2012-07-30| 905.11
#2012-07-31| 919.49
#2012-08-01| 922.77
#2012-08-02| 916.47
#2012-08-03| 911.73
#2012-08-06| 925.79
#2012-08-07| 928.44
#2012-08-08| 930.08
#2012-08-09| 939.91
#2012-08-10| 938.25
#2012-08-13| 934.38
#2012-08-14| 941.53
#2012-08-15| 937.80
#2012-08-16| 935.66
#2012-08-17| 935.60
#2012-08-20| 934.01
#2012-08-21| 939.09
#2012-08-22| 934.26
#2012-08-23| 941.62
#2012-08-24| 931.97
#2012-08-27| 926.48
#2012-08-28| 922.72
#2012-08-29| 922.44
#2012-08-30| 915.24
#2012-08-31| 915.39
#2012-09-03| .
#2012-09-04| 918.10
#2012-09-05| 905.16
#2012-09-06| 907.15
#2012-09-07| 927.97
#2012-09-10| 929.48
#2012-09-11| 929.43
#2012-09-12| 940.35
#2012-09-13| 939.28
#2012-09-14| 969.57
#2012-09-17| 972.03
#2012-09-18| 967.39
#2012-09-19| 974.53
#2012-09-20| 961.99
#2012-09-21| 974.18
#2012-09-24| 971.79
#2012-09-25| 970.63
#2012-09-26| 962.89
#2012-09-27| 970.81
#2012-09-28| 981.23
#2012-10-01| 980.81
#2012-10-02| 983.28
#2012-10-03| 983.37
#2012-10-04| 984.73
#2012-10-05| 988.14
#2012-10-08| 977.37
#2012-10-09| 977.37
#2012-10-10| 970.36
#2012-10-11| 970.10
#2012-10-12| 972.35
#2012-10-15| 970.58
#2012-10-16| 975.29
#2012-10-17| 982.16
#2012-10-18| 986.42
#2012-10-19| 980.09
#2012-10-22| 981.44
#2012-10-23| 977.45
#2012-10-24| 974.27
#2012-10-25| 976.80
#2012-10-26| 964.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.11
#2012-11-01| 974.55
#2012-11-02| 982.39
#2012-11-05| 976.85
#2012-11-06| 981.21
#2012-11-07| 989.93
#2012-11-08| 977.24
#2012-11-09| 975.24
#2012-11-12| 974.08
#2012-11-13| 965.22
#2012-11-14| 970.30
#2012-11-15| 961.00
#2012-11-16| 956.23
#2012-11-19| 961.04
#2012-11-20| 963.94
#2012-11-21| 965.54
#2012-11-22| .
#2012-11-23| 979.86
#2012-11-26| 981.54
#2012-11-27| 986.16
#2012-11-28| 981.69
#2012-11-29| 992.98
#2012-11-30|1000.00
#2012-12-03| 998.74
#2012-12-04| 998.81
#2012-12-05|1009.06
#2012-12-06|1010.99
#2012-12-07|1012.52
#2012-12-10|1014.84
#2012-12-11|1017.16
#2012-12-12|1025.81
#2012-12-13|1029.77
#2012-12-14|1028.72
#2012-12-17|1023.65
#2012-12-18|1026.56
#2012-12-19|1031.67
#2012-12-20|1028.31
#2012-12-21|1018.44
#2012-12-24|1020.97
#2012-12-25|1023.70
#2012-12-26|1025.01
#2012-12-27|1028.54
#2012-12-28|1034.85
#2012-12-31|1036.25
#2013-01-01|1037.37
#2013-01-02|1058.13
#2013-01-03|1062.88
#2013-01-04|1058.93
#2013-01-07|1057.64
#2013-01-08|1051.75
#2013-01-09|1053.58
#2013-01-10|1058.34
#2013-01-11|1056.38
#2013-01-14|1065.36
#2013-01-15|1060.41
#2013-01-16|1054.09
#2013-01-17|1052.04
#2013-01-18|1064.75
#2013-01-21|1060.99
#2013-01-22|1063.12
#2013-01-23|1059.58
#2013-01-24|1051.77
#2013-01-25|1046.35
#2013-01-28|1039.49
#2013-01-29|1047.22
#2013-01-30|1052.36
#2013-01-31|1049.11
#2013-02-01|1048.17
#2013-02-04|1054.06
#2013-02-05|1044.51
#2013-02-06|1044.14
#2013-02-07|1040.55
#2013-02-08|1040.16
#2013-02-11|1039.58
#2013-02-12|1040.51
#2013-02-13|1047.93
#2013-02-14|1051.46
#2013-02-15|1053.50
#2013-02-18|1052.10
#2013-02-19|1050.48
#2013-02-20|1063.47
#2013-02-21|1048.33
#2013-02-22|1048.71
#2013-02-25|1048.29
#2013-02-26|1036.79
#2013-02-27|1041.24
#2013-02-28|1051.34
#2013-03-01|1051.11
#2013-03-04|1036.98
#2013-03-05|1044.98
#2013-03-06|1054.53
#2013-03-07|1050.77
#2013-03-08|1057.22
#2013-03-11| .
#2013-03-12|1047.68
#2013-03-13|1041.34
#2013-03-14|1039.15
#2013-03-15|1033.28
#2013-03-18|1019.22
#2013-03-19|1019.38
#2013-03-20|1017.90
#2013-03-21|1014.68
#2013-03-22|1008.81
#2013-03-25|1022.04
#2013-03-26|1025.23
#2013-03-27|1030.73
#2013-03-28|1027.77
#2013-03-29| .
#2013-04-01|1028.66
#2013-04-02|1027.74
#2013-04-03|1024.98
#2013-04-04|1017.51
#2013-04-05|1003.21
#2013-04-08| 995.54
#2013-04-09| 998.67
#2013-04-10|1006.92
#2013-04-11|1016.65
#2013-04-12|1009.21
#2013-04-15|1004.53
#2013-04-16|1010.33
#2013-04-17|1010.30
#2013-04-18|1006.83
#2013-04-19|1021.06
#2013-04-22|1028.30
#2013-04-23|1018.15
#2013-04-24|1028.36
#2013-04-25|1037.01
#2013-04-26|1035.78
#2013-04-29|1038.36
#2013-04-30|1049.33
#2013-05-01|1049.76
#2013-05-02|1047.91
#2013-05-03|1048.60
#2013-05-06|1057.51
#2013-05-07|1063.25
#2013-05-08|1072.86
#2013-05-09|1073.65
#2013-05-10|1065.01
#2013-05-13|1055.51
#2013-05-14|1059.41
#2013-05-15|1062.78
#2013-05-16|1064.60
#2013-05-17|1064.66
#2013-05-20|1070.66
#2013-05-21|1069.91
#2013-05-22|1068.66
#2013-05-23|1043.78
#2013-05-24|1045.51
#2013-05-27|1050.10
#2013-05-28|1054.33
#2013-05-29|1051.61
#2013-05-30|1047.12
#2013-05-31|1041.68
#2013-06-03|1032.35
#2013-06-04|1035.25
#2013-06-05|1029.36
#2013-06-06|1021.71
#2013-06-07|1012.51
#2013-06-10|1009.66
#2013-06-11| 990.42
#2013-06-12| 990.21
#2013-06-13| 968.73
#2013-06-14| 981.20
#2013-06-17| 984.79
#2013-06-18| 982.81
#2013-06-19| 979.11
#2013-06-20| 948.61
#2013-06-21| 938.56
#2013-06-24| 917.95
#2013-06-25| 913.46
#2013-06-26| 928.16
#2013-06-27| 946.17
#2013-06-28| 968.94
#2013-07-01| 971.01
#2013-07-02| 965.40
#2013-07-03| 943.58
#2013-07-04| 949.75
#2013-07-05| 954.80
#2013-07-08| 936.28
#2013-07-09| 944.39
#2013-07-10| 949.15
#2013-07-11| 978.16
#2013-07-12| 978.68
#2013-07-15| 982.26
#2013-07-16| 982.77
#2013-07-17| 984.78
#2013-07-18| 982.55
#2013-07-19| 976.76
#2013-07-22| 979.06
#2013-07-23| 995.47
#2013-07-24| 996.05
#2013-07-25| 990.39
#2013-07-26| 991.75
#2013-07-29| 981.38
#2013-07-30| 982.44
#2013-07-31| 974.63
#2013-08-01| 977.43
#2013-08-02| 976.32
#2013-08-05| 980.84
#2013-08-06| 971.74
#2013-08-07| 960.16
#2013-08-08| 964.13
#2013-08-09| 965.41
#2013-08-12| 973.08
#2013-08-13| 988.24
#2013-08-14| 988.67
#2013-08-15| 985.87
#2013-08-16| 981.02
#2013-08-19| 969.35
#2013-08-20| 950.69
#2013-08-21| 944.92
#2013-08-22| 938.64
#2013-08-23| 946.10
#2013-08-26| 950.08
#2013-08-27| 935.55
#2013-08-28| 926.03
#2013-08-29| 941.17
#2013-08-30| 952.77
#2013-09-02| 961.20
#2013-09-03| 961.78
#2013-09-04| 962.39
#2013-09-05| 970.22
#2013-09-06| 974.46
#2013-09-09| 988.62
#2013-09-10|1005.69
#2013-09-11|1008.35
#2013-09-12|1007.13
#2013-09-13|1001.90
#2013-09-16|1016.80
#2013-09-17|1014.63
#2013-09-18|1011.69
#2013-09-19|1030.06
#2013-09-20|1026.53
#2013-09-23|1026.49
#2013-09-24|1021.32
#2013-09-25|1018.83
#2013-09-26|1016.79
#2013-09-27|1017.07
#2013-09-30|1003.52
#2013-10-01|1008.78
#2013-10-02|1012.25
#2013-10-03|1025.22
#2013-10-04|1026.39
#2013-10-07|1022.85
#2013-10-08|1029.44
#2013-10-09|1028.67
#2013-10-10|1030.53
#2013-10-11|1041.52
#2013-10-14|1038.55
#2013-10-15|1045.83
#2013-10-16|1042.39
#2013-10-17|1046.59
#2013-10-18|1056.44
#2013-10-21|1056.09
#2013-10-22|1054.65
#2013-10-23|1047.72
#2013-10-24|1047.50
#2013-10-25|1040.93
#2013-10-28|1046.38
#2013-10-29|1049.61
#2013-10-30|1057.74
#2013-10-31|1052.63
#2013-11-01|1050.69
#2013-11-04|1044.61
#2013-11-05|1040.93
#2013-11-06|1039.09
#2013-11-07|1034.48
#2013-11-08|1024.31
#2013-11-11|1019.29
#2013-11-12|1018.50
#2013-11-13|1003.91
#2013-11-14|1013.08
#2013-11-15|1025.74
#2013-11-18|1043.54
#2013-11-19|1048.99
#2013-11-20|1041.43
#2013-11-21|1027.25
#2013-11-22|1030.01
#2013-11-25|1034.11
#2013-11-26|1034.18
#2013-11-27|1037.98
#2013-11-28|1042.36
#2013-11-29|1048.27
#2013-12-02|1051.87
#2013-12-03|1044.89
#2013-12-04|1039.29
#2013-12-05|1039.62
#2013-12-06|1038.28
#2013-12-09|1048.67
#2013-12-10|1047.35
#2013-12-11|1039.92
#2013-12-12|1029.81
#2013-12-13|1026.40
#2013-12-16|1021.96
#2013-12-17|1024.08
#2013-12-18|1026.86
#2013-12-19|1020.53
#2013-12-20|1018.45
#2013-12-23|1021.41
#2013-12-24|1024.73
#2013-12-25|1025.40
#2013-12-26|1024.51
#2013-12-27|1029.92
#2013-12-30|1032.95
#2013-12-31|1035.75
#2014-01-01|1035.90
#2014-01-02|1025.04
#2014-01-03|1012.32
#2014-01-06|1005.64
#2014-01-07|1004.05
#2014-01-08|1010.77
#2014-01-09|1005.24
#2014-01-10|1006.28
#2014-01-13|1016.75
#2014-01-14|1014.52
#2014-01-15|1016.14
#2014-01-16|1016.84
#2014-01-17|1015.38
#2014-01-20|1013.23
#2014-01-21|1015.40
#2014-01-22|1019.02
#2014-01-23|1010.36
#2014-01-24|1001.50
#2014-01-27| 978.21
#2014-01-28| 980.92
#2014-01-29| 992.28
#2014-01-30| 989.38
#2014-01-31| 990.40
#2014-02-03| 983.11
#2014-02-04| 969.16
#2014-02-05| 966.81
#2014-02-06| 973.05
#2014-02-07| 983.64
#2014-02-10| 984.12
#2014-02-11| 992.41
#2014-02-12|1002.59
#2014-02-13| 995.75
#2014-02-14|1003.71
#2014-02-17|1012.94
#2014-02-18|1010.81
#2014-02-19|1012.82
#2014-02-20|1003.09
#2014-02-21|1011.68
#2014-02-24|1005.86
#2014-02-25|1007.34
#2014-02-26|1013.50
#2014-02-27|1019.67
#2014-02-28|1022.57
#2014-03-03|1014.63
#2014-03-04|1014.53
#2014-03-05|1020.51
#2014-03-06|1030.70
#2014-03-07|1033.95
#2014-03-10|1022.63
#2014-03-11|1026.15
#2014-03-12|1013.19
#2014-03-13|1014.52
#2014-03-14|1007.79
#2014-03-17|1010.36
#2014-03-18|1014.70
#2014-03-19|1012.40
#2014-03-20| 997.33
#2014-03-21|1001.65
#2014-03-24|1011.71
#2014-03-25|1010.07
#2014-03-26|1020.12
#2014-03-27|1022.75
#2014-03-28|1032.20
#2014-03-31|1039.80
#2014-04-01|1048.54
#2014-04-02|1053.20
#2014-04-03|1051.38
#2014-04-04|1049.29
#2014-04-07|1050.43
#2014-04-08|1055.77
#2014-04-09|1065.83
#2014-04-10|1071.02
#2014-04-11|1063.85
#2014-04-14|1060.79
#2014-04-15|1055.89
#2014-04-16|1056.11
#2014-04-17|1059.85
#2014-04-18|1061.39
#2014-04-21|1061.62
#2014-04-22|1060.83
#2014-04-23|1057.38
#2014-04-24|1057.63
#2014-04-25|1045.34
#2014-04-28|1044.16
#2014-04-29|1048.27
#2014-04-30|1042.23
#2014-05-01|1042.23
#2014-05-02|1046.99
#2014-05-05|1045.62
#2014-05-06|1046.54
#2014-05-07|1040.45
#2014-05-08|1043.26
#2014-05-09|1045.45
#2014-05-12|1051.89
#2014-05-13|1059.51
#2014-05-14|1070.48
#2014-05-15|1073.29
#2014-05-16|1075.51
#2014-05-19|1080.92
#2014-05-20|1077.17
#2014-05-21|1076.98
#2014-05-22|1086.92
#2014-05-23|1089.58
#2014-05-26|1086.80
#2014-05-27|1082.71
#2014-05-28|1090.96
#2014-05-29|1087.29
#2014-05-30|1083.18
#2014-06-02|1086.18
#2014-06-03|1094.73
#2014-06-04|1091.15
#2014-06-05|1093.43
#2014-06-06|1095.64
#2014-06-09|1099.78
#2014-06-10|1108.44
#2014-06-11|1107.36
#2014-06-12|1104.78
#2014-06-13|1098.60
#2014-06-16|1097.51
#2014-06-17|1099.51
#2014-06-18|1093.87
#2014-06-19|1096.28
#2014-06-20|1091.23
#2014-06-23|1088.52
#2014-06-24|1094.87
#2014-06-25|1090.74
#2014-06-26|1099.44
#2014-06-27|1099.28
#2014-06-30|1107.80
#2014-07-01|1109.00
#2014-07-02|1120.25
#2014-07-03|1121.13
#2014-07-04|1122.62
#2014-07-07|1124.39
#2014-07-08|1122.41
#2014-07-09|1116.60
#2014-07-10|1119.92
#2014-07-11|1110.93
#2014-07-14|1113.79
#2014-07-15|1118.33
#2014-07-16|1118.00
#2014-07-17|1117.81
#2014-07-18|1116.08
#2014-07-21|1118.34
#2014-07-22|1127.23
#2014-07-23|1132.60
#2014-07-24|1134.37
#2014-07-25|1133.06
#2014-07-28|1134.96
#2014-07-29|1137.43
#2014-07-30|1143.19
#2014-07-31|1132.67
#2014-08-01|1120.60
#2014-08-04|1130.93
#2014-08-05|1127.02
#2014-08-06|1120.67
#2014-08-07|1116.42
#2014-08-08|1108.19
#2014-08-11|1120.21
#2014-08-12|1124.60
#2014-08-13|1132.50
#2014-08-14|1136.12
#2014-08-15|1138.07
#2014-08-18|1137.90
#2014-08-19|1145.11
#2014-08-20|1144.47
#2014-08-21|1140.62
#2014-08-22|1150.01
#2014-08-25|1148.00
#2014-08-26|1148.52
#2014-08-27|1153.54
#2014-08-28|1150.06
#2014-08-29|1148.22
#2014-09-01|1153.60
#2014-09-02|1146.86
#2014-09-03|1157.08
#2014-09-04|1158.27
#2014-09-05|1154.94
#2014-09-08|1158.57
#2014-09-09|1156.74
#2014-09-10|1145.07
#2014-09-11|1137.17
#2014-09-12|1135.56
#2014-09-15|1126.24
#2014-09-16|1117.83
#2014-09-17|1129.24
#2014-09-18|1125.13
#2014-09-19|1126.34
#2014-09-22|1117.76
#2014-09-23|1110.16
#2014-09-24|1112.66
#2014-09-25|1105.04
#2014-09-26|1101.91
#2014-09-29|1090.77
#2014-09-30|1085.86
#2014-10-01|1080.91
#2014-10-02|1076.24
#2014-10-03|1081.07
#2014-10-06|1080.54
#2014-10-07|1081.05
#2014-10-08|1070.77
#2014-10-09|1079.64
#2014-10-10|1067.28
#2014-10-13|1057.28
#2014-10-14|1058.57
#2014-10-15|1056.41
#2014-10-16|1046.10
#2014-10-17|1045.33
#2014-10-20|1060.19
#2014-10-21|1059.42
#2014-10-22|1071.55
#2014-10-23|1069.60
#2014-10-24|1066.48
#2014-10-27|1065.13
#2014-10-28|1073.48
#2014-10-29|1089.67
#2014-10-30|1086.83
#2014-10-31|1096.05
#2014-11-03|1092.49
#2014-11-04|1088.17
#2014-11-05|1081.62
#2014-11-06|1079.72
#2014-11-07|1074.92
#2014-11-10|1086.58
#2014-11-11|1084.87
#2014-11-12|1083.41
#2014-11-13|1084.77
#2014-11-14|1082.36
#2014-11-17|1077.12
#2014-11-18|1076.07
#2014-11-19|1073.71
#2014-11-20|1071.65
#2014-11-21|1075.87
#2014-11-24|1089.61
#2014-11-25|1087.29
#2014-11-26|1093.19
#2014-11-27|1097.40
#2014-11-28|1096.04
#2014-12-01|1078.84
#2014-12-02|1083.63
#2014-12-03|1082.82
#2014-12-04|1091.30
#2014-12-05|1091.48
#2014-12-08|1086.75
#2014-12-09|1075.01
#2014-12-10|1073.37
#2014-12-11|1062.51
#2014-12-12|1060.12
#2014-12-15|1052.40
#2014-12-16|1042.38
#2014-12-17|1036.22
#2014-12-18|1045.76
#2014-12-19|1056.76
#2014-12-22|1069.42
#2014-12-23|1063.10
#2014-12-24|1063.29
#2014-12-25|1061.89
#2014-12-26|1065.25
#2014-12-29|1071.76
#2014-12-30|1068.13
#2014-12-31|1074.09
#2015-01-01|1074.36
#2015-01-02|1079.86
#2015-01-05|1072.05
#2015-01-06|1056.30
#2015-01-07|1060.82
#2015-01-08|1075.74
#2015-01-09|1083.16
#2015-01-12|1083.70
#2015-01-13|1086.96
#2015-01-14|1083.71
#2015-01-15|1090.74
#2015-01-16|1086.84
#2015-01-19|1083.51
#2015-01-20|1089.68
#2015-01-21|1104.63
#2015-01-22|1108.34
#2015-01-23|1122.31
#2015-01-26|1122.05
#2015-01-27|1124.61
#2015-01-28|1123.69
#2015-01-29|1110.80
#2015-01-30|1104.27
#2015-02-02|1101.14
#2015-02-03|1107.41
#2015-02-04|1116.75
#2015-02-05|1113.16
#2015-02-06|1111.69
#2015-02-09|1101.78
#2015-02-10|1101.90
#2015-02-11|1102.06
#2015-02-12|1103.51
#2015-02-13|1116.45
#2015-02-16|1114.57
#2015-02-17|1114.73
#2015-02-18|1116.22
#2015-02-19|1116.80
#2015-02-20|1116.30
#2015-02-23|1113.37
#2015-02-24|1116.53
#2015-02-25|1125.13
#2015-02-26|1127.47
#2015-02-27|1126.14
#2015-03-02|1129.32
#2015-03-03|1128.00
#2015-03-04|1122.59
#2015-03-05|1117.96
#2015-03-06|1123.12
#2015-03-09|1108.33
#2015-03-10|1097.94
#2015-03-11|1092.54
#2015-03-12|1099.00
#2015-03-13|1097.42
#2015-03-16|1095.95
#2015-03-17|1105.41
#2015-03-18|1111.68
#2015-03-19|1122.34
#2015-03-20|1118.58
#2015-03-23|1123.26
#2015-03-24|1125.27
#2015-03-25|1123.35
#2015-03-26|1111.95
#2015-03-27|1109.22
#2015-03-30|1121.35
#2015-03-31|1126.79
#2015-04-01|1130.97
#2015-04-02|1141.45
#2015-04-03|1151.96
#2015-04-06|1150.61
#2015-04-07|1153.56
#2015-04-08|1172.38
#2015-04-09|1181.86
#2015-04-10|1190.75
#2015-04-13|1204.33
#2015-04-14|1196.92
#2015-04-15|1194.01
#2015-04-16|1209.15
#2015-04-17|1205.25
#2015-04-20|1191.27
#2015-04-21|1199.23
#2015-04-22|1208.14
#2015-04-23|1210.55
#2015-04-24|1213.29
#2015-04-27|1217.83
#2015-04-28|1217.16
#2015-04-29|1209.62
#2015-04-30|1199.55
#2015-05-01|1199.56
#2015-05-04|1203.14
#2015-05-05|1195.36
#2015-05-06|1183.37
#2015-05-07|1163.00
#2015-05-08|1173.26
#2015-05-11|1179.09
#2015-05-12|1168.07
#2015-05-13|1173.00
#2015-05-14|1176.61
#2015-05-15|1182.84
#2015-05-18|1185.37
#2015-05-19|1191.31
#2015-05-20|1188.55
#2015-05-21|1182.88
#2015-05-22|1195.16
#2015-05-25|1189.72
#2015-05-26|1192.08
#2015-05-27|1182.71
#2015-05-28|1172.22
#2015-05-29|1171.35
#2015-06-01|1171.56
#2015-06-02|1159.43
#2015-06-03|1156.10
#2015-06-04|1149.32
#2015-06-05|1145.55
#2015-06-08|1137.43
#2015-06-09|1124.77
#2015-06-10|1128.36
#2015-06-11|1128.72
#2015-06-12|1133.21
#2015-06-15|1122.00
#2015-06-16|1112.57
#2015-06-17|1119.87
#2015-06-18|1125.17
#2015-06-19|1123.74
#2015-06-22|1138.03
#2015-06-23|1145.45
#2015-06-24|1147.54
#2015-06-25|1143.12
#2015-06-26|1132.99
#2015-06-29|1107.33
#2015-06-30|1122.13
#2015-07-01|1127.84
#2015-07-02|1123.43
#2015-07-03|1117.07
#2015-07-06|1091.07
#2015-07-07|1078.64
#2015-07-08|1042.37
#2015-07-09|1060.34
#2015-07-10|1074.01
#2015-07-13|1086.81
#2015-07-14|1080.65
#2015-07-15|1078.49
#2015-07-16|1082.39
#2015-07-17|1086.79
#2015-07-20|1081.50
#2015-07-21|1083.37
#2015-07-22|1078.31
#2015-07-23|1072.28
#2015-07-24|1061.72
#2015-07-27|1036.47
#2015-07-28|1036.09
#2015-07-29|1041.42
#2015-07-30|1037.09
#2015-07-31|1041.11
#2015-08-03|1032.54
#2015-08-04|1035.39
#2015-08-05|1037.11
#2015-08-06|1030.30
#2015-08-07|1031.10
#2015-08-10|1032.38
#2015-08-11|1019.35
#2015-08-12| 996.40
#2015-08-13|1003.73
#2015-08-14|1005.29
#2015-08-17| 993.46
#2015-08-18| 984.20
#2015-08-19| 977.80
#2015-08-20| 963.43
#2015-08-21| 941.57
#2015-08-24| 890.70
#2015-08-25| 906.45
#2015-08-26| 909.32
#2015-08-27| 934.60
#2015-08-28| 944.65
#2015-08-31| 944.83
#2015-09-01| 929.29
#2015-09-02| 923.40
#2015-09-03| 925.43
#2015-09-04| 913.34
#2015-09-07| 902.50
#2015-09-08| 915.06
#2015-09-09| 945.68
#2015-09-10| 939.31
#2015-09-11| 938.93
#2015-09-14| 941.86
#2015-09-15| 938.50
#2015-09-16| 954.36
#2015-09-17| 962.27
#2015-09-18| 971.08
#2015-09-21| 959.57
#2015-09-22| 952.92
#2015-09-23| 933.81
#2015-09-24| 928.96
#2015-09-25| 928.43
#2015-09-28| 923.96
#2015-09-29| 915.30
#2015-09-30| 929.97
#2015-10-01| 934.84
#2015-10-02| 943.50
#2015-10-05| 960.87
#2015-10-06| 967.56
#2015-10-07| 994.12
#2015-10-08| 987.31
#2015-10-09|1000.05
#2015-10-12|1010.89
#2015-10-13|1000.93
#2015-10-14| 995.03
#2015-10-15|1012.97
#2015-10-16|1014.12
#2015-10-19|1017.37
#2015-10-20|1014.05
#2015-10-21|1010.60
#2015-10-22|1009.06
#2015-10-23|1020.57
#2015-10-26|1022.03
#2015-10-27|1017.25
#2015-10-28|1009.15
#2015-10-29| 996.15
#2015-10-30| 993.43
#2015-11-02| 991.72
#2015-11-03|1000.19
#2015-11-04|1015.89
#2015-11-05|1010.13
#2015-11-06|1003.07
#2015-11-09| 992.80
#2015-11-10| 978.85
#2015-11-11| 975.18
#2015-11-12| 980.87
#2015-11-13| 969.51
#2015-11-16| 960.74
#2015-11-17| 969.93
#2015-11-18| 963.33
#2015-11-19| 978.33
#2015-11-20| 985.97
#2015-11-23| 983.62
#2015-11-24| 981.25
#2015-11-25| 982.50
#2015-11-26| 984.11
#2015-11-27| 971.09
#2015-11-30| 965.39
#2015-12-01| 978.82
#2015-12-02| 979.13
#2015-12-03| 975.53
#2015-12-04| 966.76
#2015-12-07| 968.79
#2015-12-08| 954.97
#2015-12-09| 945.94
#2015-12-10| 944.14
#2015-12-11| 931.36
#2015-12-14| 925.29
#2015-12-15| 931.26
#2015-12-16| 944.47
#2015-12-17| 957.72
#2015-12-18| 948.70
#2015-12-21| 953.18
#2015-12-22| 954.05
#2015-12-23| 963.04
#2015-12-24| 965.20
#2015-12-25| 966.30
#2015-12-28| 964.53
#2015-12-29| 963.30
#2015-12-30| 959.95
#2015-12-31| 964.79
#2016-01-01| 965.51
#2016-01-04| 936.30
#2016-01-05| 934.02
#2016-01-06| 926.28
#2016-01-07| 899.72
#2016-01-08| 906.73
#2016-01-11| 886.45
#2016-01-12| 883.18
#2016-01-13| 890.49
#2016-01-14| 880.94
#2016-01-15| 868.80
#2016-01-18| 862.17
#2016-01-19| 875.60
#2016-01-20| 852.21
#2016-01-21| 842.11
#2016-01-22| 865.49
#2016-01-25| 876.06
#2016-01-26| 863.39
#2016-01-27| 868.33
#2016-01-28| 872.90
#2016-01-29| 896.74
#2016-02-01| 898.07
#2016-02-02| 888.91
#2016-02-03| 874.11
#2016-02-04| 885.95
#2016-02-05| 893.86
#2016-02-08| 891.40
#2016-02-09| 887.22
#2016-02-10| 886.39
#2016-02-11| 866.20
#2016-02-12| 860.00
#2016-02-15| 879.49
#2016-02-16| 884.31
#2016-02-17| 880.73
#2016-02-18| 896.20
#2016-02-19| 894.40
#2016-02-22| 898.66
#2016-02-23| 894.86
#2016-02-24| 887.13
#2016-02-25| 881.80
#2016-02-26| 891.96
#2016-02-29| 887.03
#2016-03-01| 903.66
#2016-03-02| 923.05
#2016-03-03| 931.27
#2016-03-04| 939.67
#2016-03-07| 944.48
#2016-03-08| 939.01
#2016-03-09| 936.41
#2016-03-10| 936.79
#2016-03-11| 945.94
#2016-03-14| 954.02
#2016-03-15| 940.89
#2016-03-16| 941.53
#2016-03-17| 956.41
#2016-03-18| 968.76
#2016-03-21| 973.58
#2016-03-22| 972.42
#2016-03-23| 971.09
#2016-03-24| 962.33
#2016-03-25| 960.25
#2016-03-28| 956.56
#2016-03-29| 954.93
#2016-03-30| 974.76
#2016-03-31| 978.99
#2016-04-01| 970.28
#2016-04-04| 971.50
#2016-04-05| 960.70
#2016-04-06| 956.28
#2016-04-07| 956.85
#2016-04-08| 959.95
#2016-04-11| 966.44
#2016-04-12| 969.63
#2016-04-13| 987.60
#2016-04-14| 988.01
#2016-04-15| 989.14
#2016-04-18| 986.35
#2016-04-19| 991.77
#2016-04-20| 984.38
#2016-04-21| 990.58
#2016-04-22| 983.96
#2016-04-25| 977.96
#2016-04-26| 979.72
#2016-04-27| 978.67
#2016-04-28| 973.33
#2016-04-29| 966.39
#2016-05-02| 965.22
#2016-05-03| 953.89
#2016-05-04| 945.00
#2016-05-05| 941.18
#2016-05-06| 934.80
#2016-05-09| 934.96
#2016-05-10| 936.27
#2016-05-11| 935.55
#2016-05-12| 934.68
#2016-05-13| 925.57
#2016-05-16| 928.88
#2016-05-17| 936.93
#2016-05-18| 930.48
#2016-05-19| 918.67
#2016-05-20| 920.22
#2016-05-23| 927.57
#2016-05-24| 923.54
#2016-05-25| 940.67
#2016-05-26| 944.87
#2016-05-27| 955.44
#2016-05-30| 957.58
#2016-05-31| 959.79
#2016-06-01| 961.68
#2016-06-02| 963.20
#2016-06-03| 966.78
#2016-06-06| 975.07
#2016-06-07| 988.82
#2016-06-08| 990.59
#2016-06-09| 987.38
#2016-06-10| 978.33
#2016-06-13| 959.60
#2016-06-14| 958.55
#2016-06-15| 964.44
#2016-06-16| 951.65
#2016-06-17| 958.10
#2016-06-20| 966.79
#2016-06-21| 972.57
#2016-06-22| 976.23
#2016-06-23| 978.03
#2016-06-24| 952.39
#2016-06-27| 951.99
#2016-06-28| 956.48
#2016-06-29| 968.17
#2016-06-30| 980.75
#2016-07-01| 985.41
#2016-07-04| 993.11
#2016-07-05| 984.22
#2016-07-06| 974.54
#2016-07-07| 980.98
#2016-07-08| 978.54
#2016-07-11| 996.61
#2016-07-12|1005.82
#2016-07-13|1009.74
#2016-07-14|1015.66
#2016-07-15|1019.89
#2016-07-18|1020.54
#2016-07-19|1019.35
#2016-07-20|1022.54
#2016-07-21|1023.37
#2016-07-22|1022.25
#2016-07-25|1023.73
#2016-07-26|1024.18
#2016-07-27|1029.44
#2016-07-28|1033.01
#2016-07-29|1023.83
#2016-08-01|1037.16
#2016-08-02|1033.84
#2016-08-03|1021.63
#2016-08-04|1025.25
#2016-08-05|1039.50
#2016-08-08|1050.20
#2016-08-09|1050.96
#2016-08-10|1052.91
#2016-08-11|1053.01
#2016-08-12|1057.17
#2016-08-15|1062.41
#2016-08-16|1063.89
#2016-08-17|1058.65
#2016-08-18|1067.12
#2016-08-19|1059.54
#2016-08-22|1055.29
#2016-08-23|1055.66
#2016-08-24|1052.67
#2016-08-25|1054.75
#2016-08-26|1057.02
#2016-08-29|1053.73
#2016-08-30|1061.18
#2016-08-31|1058.21
#2016-09-01|1054.97
#2016-09-02|1057.83
#2016-09-05|1069.30
#2016-09-06|1082.86
#2016-09-07|1084.83
#2016-09-08|1086.19
#2016-09-09|1077.63
#2016-09-12|1048.61
#2016-09-13|1048.29
#2016-09-14|1047.52
#2016-09-15|1050.62
#2016-09-16|1051.14
#2016-09-19|1065.58
#2016-09-20|1064.63
#2016-09-21|1070.27
#2016-09-22|1080.23
#2016-09-23|1079.40
#2016-09-26|1065.03
#2016-09-27|1069.82
#2016-09-28|1070.10
#2016-09-29|1069.34
#2016-09-30|1059.69
#2016-10-03|1072.70
#2016-10-04|1078.71
#2016-10-05|1077.99
#2016-10-06|1079.23
#2016-10-07|1074.66
#2016-10-10|1072.23
#2016-10-11|1065.30
#2016-10-12|1059.83
#2016-10-13|1046.45
#2016-10-14|1053.64
#2016-10-17|1047.07
#2016-10-18|1063.27
#2016-10-19|1066.18
#2016-10-20|1068.50
#2016-10-21|1066.60
#2016-10-24|1071.45
#2016-10-25|1072.51
#2016-10-26|1063.77
#2016-10-27|1056.84
#2016-10-28|1054.32
#2016-10-31|1054.03
#2016-11-01|1057.77
#2016-11-02|1043.19
#2016-11-03|1037.37
#2016-11-04|1034.48
#2016-11-07|1043.45
#2016-11-08|1050.86
#2016-11-09|1029.98
#2016-11-10|1043.67
#2016-11-11|1015.61
#2016-11-14|1004.57
#2016-11-15| 997.40
#2016-11-16|1000.80
#2016-11-17| 999.38
#2016-11-18| 997.82
#2016-11-21| 995.15
#2016-11-22|1004.94
#2016-11-23|1006.56
#2016-11-24|1000.27
#2016-11-25|1008.48
#2016-11-28|1013.46
#2016-11-29|1011.10
#2016-11-30|1014.89
#2016-12-01|1018.11
#2016-12-02|1009.58
#2016-12-05|1006.42
#2016-12-06|1013.22
#2016-12-07|1015.59
#2016-12-08|1029.50
#2016-12-09|1026.49
#2016-12-12|1014.86
#2016-12-13|1018.37
#2016-12-14|1016.15
#2016-12-15|1004.94
#2016-12-16|1003.11
#2016-12-19| 994.67
#2016-12-20| 988.95
#2016-12-21| 989.31
#2016-12-22| 979.23
#2016-12-23| 977.15
#2016-12-26| 976.24
#2016-12-27| 978.74
#2016-12-28| 987.75
#2016-12-29| 993.01
#2016-12-30|1003.22
#2017-01-02|1003.67
#2017-01-03|1004.06
#2017-01-04|1007.96
#2017-01-05|1022.70
#2017-01-06|1023.22
#2017-01-09|1020.17
#2017-01-10|1028.46
#2017-01-11|1033.02
#2017-01-12|1036.68
#2017-01-13|1037.07
#2017-01-16|1029.52
#2017-01-17|1033.64
#2017-01-18|1038.79
#2017-01-19|1037.39
#2017-01-20|1032.76
#2017-01-23|1039.81
#2017-01-24|1045.71
#2017-01-25|1049.96
#2017-01-26|1055.66
#2017-01-27|1054.81
#2017-01-30|1055.44
#2017-01-31|1051.66
#2017-02-01|1057.61
#2017-02-02|1058.89
#2017-02-03|1061.38
#2017-02-06|1072.69
#2017-02-07|1070.04
#2017-02-08|1073.41
#2017-02-09|1080.09
#2017-02-10|1082.73
#2017-02-13|1089.09
#2017-02-14|1087.66
#2017-02-15|1092.51
#2017-02-16|1096.04
#2017-02-17|1093.37
#2017-02-20|1098.05
#2017-02-21|1097.00
#2017-02-22|1104.92
#2017-02-23|1104.96
#2017-02-24|1100.32
#2017-02-27|1097.27
#2017-02-28|1095.96
#2017-03-01|1094.95
#2017-03-02|1093.64
#2017-03-03|1087.29
#2017-03-06|1092.87
#2017-03-07|1097.04
#2017-03-08|1098.17
#2017-03-09|1088.28
#2017-03-10|1087.06
#2017-03-13|1097.91
#2017-03-14|1107.32
#2017-03-15|1109.11
#2017-03-16|1128.88
#2017-03-17|1132.89
#2017-03-20|1136.70
#2017-03-21|1141.73
#2017-03-22|1130.13
#2017-03-23|1132.32
#2017-03-24|1133.03
#2017-03-27|1129.31
#2017-03-28|1135.35
#2017-03-29|1136.68
#2017-03-30|1134.11
#2017-03-31|1130.56
#2017-04-03|1136.67
#2017-04-04|1137.59
#2017-04-05|1147.44
#2017-04-06|1143.24
#2017-04-07|1141.84
#2017-04-10|1138.95
#2017-04-11|1136.85
#2017-04-12|1140.45
#2017-04-13|1142.20
#2017-04-14|1139.35
#2017-04-17|1137.38
#2017-04-18|1129.98
#2017-04-19|1126.13
#2017-04-20|1131.64
#2017-04-21|1135.61
#2017-04-24|1139.83
#2017-04-25|1155.24
#2017-04-26|1158.84
#2017-04-27|1155.69
#2017-04-28|1153.71
#2017-05-01|1153.60
#2017-05-02|1158.77
#2017-05-03|1159.15
#2017-05-04|1156.32
#2017-05-05|1146.48
#2017-05-08|1152.19
#2017-05-09|1153.93
#2017-05-10|1158.74
#2017-05-11|1163.32
#2017-05-12|1162.80
#2017-05-15|1170.88
#2017-05-16|1172.96
#2017-05-17|1171.44
#2017-05-18|1159.75
#2017-05-19|1163.79
#2017-05-22|1171.99
#2017-05-23|1166.89
#2017-05-24|1166.12
#2017-05-25|1180.13
#2017-05-26|1184.21
#2017-05-29|1183.50
#2017-05-30|1183.74
#2017-05-31|1181.14
#2017-06-01|1184.77
#2017-06-02|1190.48
#2017-06-05|1195.64
#2017-06-06|1193.85
#2017-06-07|1196.46
#2017-06-08|1197.92
#2017-06-09|1197.01
#2017-06-12|1185.82
#2017-06-13|1188.64
#2017-06-14|1191.09
#2017-06-15|1183.34
#2017-06-16|1184.31
#2017-06-19|1194.37
#2017-06-20|1195.06
#2017-06-21|1192.62
#2017-06-22|1193.50
#2017-06-23|1192.02
#2017-06-26|1200.95
#2017-06-27|1198.87
#2017-06-28|1190.39
#2017-06-29|1195.36
#2017-06-30|1192.15
#2017-07-03|1198.03
#2017-07-04|1187.70
#2017-07-05|1192.98
#2017-07-06|1191.52
#2017-07-07|1186.69
#2017-07-10|1189.49
#2017-07-11|1199.91
#2017-07-12|1206.52
#2017-07-13|1217.85
#2017-07-14|1218.35
#2017-07-17|1221.76
#2017-07-18|1221.59
#2017-07-19|1231.11
#2017-07-20|1228.58
#2017-07-21|1227.53
#2017-07-24|1233.84
#2017-07-25|1232.66
#2017-07-26|1233.61
#2017-07-27|1243.14
#2017-07-28|1236.55
#2017-07-31|1244.01
#2017-08-01|1246.52
#2017-08-02|1251.29
#2017-08-03|1244.51
#2017-08-04|1249.24
#2017-08-07|1254.96
#2017-08-08|1258.64
#2017-08-09|1249.82
#2017-08-10|1234.12
#2017-08-11|1217.35
#2017-08-14|1227.91
#2017-08-15|1228.94
#2017-08-16|1235.54
#2017-08-17|1239.58
#2017-08-18|1231.80
#2017-08-21|1231.33
#2017-08-22|1238.08
#2017-08-23|1241.78
#2017-08-24|1249.50
#2017-08-25|1255.66
#2017-08-28|1259.07
#2017-08-29|1253.83
#2017-08-30|1264.67
#2017-08-31|1265.05
#2017-09-01|1267.06
#2017-09-04|1260.70
#2017-09-05|1265.28
#2017-09-06|1261.98
#2017-09-07|1265.62
#2017-09-08|1271.66
#2017-09-11|1277.51
#2017-09-12|1283.00
#2017-09-13|1279.78
#2017-09-14|1280.47
#2017-09-15|1283.18
#2017-09-18|1294.49
#2017-09-19|1290.50
#2017-09-20|1292.01
#2017-09-21|1289.34
#2017-09-22|1274.86
#2017-09-25|1254.91
#2017-09-26|1250.66
#2017-09-27|1249.66
#2017-09-28|1241.75
#2017-09-29|1250.89
#2017-10-02|1254.35
#2017-10-03|1269.60
#2017-10-04|1277.75
#2017-10-05|1278.88
#2017-10-06|1284.62
#2017-10-09|1281.38
#2017-10-10|1286.86
#2017-10-11|1289.36
#2017-10-12|1298.04
#2017-10-13|1301.93
#2017-10-16|1310.83
#2017-10-17|1306.74
#2017-10-18|1304.31
#2017-10-19|1291.05
#2017-10-20|1298.25
#2017-10-23|1298.91
#2017-10-24|1296.38
#2017-10-25|1303.92
#2017-10-26|1301.97
#2017-10-27|1301.98
#2017-10-30|1307.55
#2017-10-31|1309.28
#2017-11-01|1319.25
#2017-11-02|1317.75
#2017-11-03|1320.26
#2017-11-06|1322.17
#2017-11-07|1326.88
#2017-11-08|1322.50
#2017-11-09|1326.19
#2017-11-10|1322.28
#2017-11-13|1316.49
#2017-11-14|1314.66
#2017-11-15|1303.14
#2017-11-16|1310.95
#2017-11-17|1322.76
#2017-11-20|1325.42
#2017-11-21|1340.33
#2017-11-22|1346.11
#2017-11-23|1341.27
#2017-11-24|1344.07
#2017-11-27|1336.68
#2017-11-28|1338.15
#2017-11-29|1336.09
#2017-11-30|1315.55
#2017-12-01|1309.15
#2017-12-04|1313.81
#2017-12-05|1305.96
#2017-12-06|1284.27
#2017-12-07|1290.03
#2017-12-08|1305.47
#2017-12-11|1316.84
#2017-12-12|1307.09
#2017-12-13|1311.50
#2017-12-14|1319.83
#2017-12-15|1314.21
#2017-12-18|1317.74
#2017-12-19|1325.12
#2017-12-20|1324.78
#2017-12-21|1329.70
#2017-12-22|1338.96
#2017-12-25|1338.78
#2017-12-26|1337.15
#2017-12-27|1338.19
#2017-12-28|1347.60
#2017-12-29|1356.08
#2018-01-01|1353.79
#2018-01-02|1371.10
#2018-01-03|1379.70
#2018-01-04|1391.39
#2018-01-05|1398.27
#2018-01-08|1406.25
#2018-01-09|1406.05
#2018-01-10|1403.52
#2018-01-11|1400.95
#2018-01-12|1412.38
#2018-01-15|1412.76
#2018-01-16|1419.11
#2018-01-17|1425.39
#2018-01-18|1429.41
#2018-01-19|1442.37
#2018-01-22|1453.26
#2018-01-23|1470.91
#2018-01-24|1469.71
#2018-01-25|1463.87
#2018-01-26|1475.44
#2018-01-29|1475.38
#2018-01-30|1454.50
#2018-01-31|1458.54
#2018-02-01|1452.98
#2018-02-02|1442.74
#2018-02-05|1423.89
#2018-02-06|1365.31
#2018-02-07|1367.16
#2018-02-08|1369.13
#2018-02-09|1341.27
#2018-02-12|1349.42
#2018-02-13|1359.61
#2018-02-14|1371.32
#2018-02-15|1386.37
#2018-02-16|1382.57
#2018-02-19|1381.30
#2018-02-20|1374.74
#2018-02-21|1395.12
#2018-02-22|1381.20
#2018-02-23|1398.65
#2018-02-26|1407.35
#2018-02-27|1398.63
#2018-02-28|1384.73
#2018-03-01|1386.70
#2018-03-02|1373.50
#2018-03-05|1357.68
#2018-03-06|1370.95
#2018-03-07|1360.31
#2018-03-08|1371.51
#2018-03-09|1377.52
#2018-03-12|1401.68
#2018-03-13|1407.24
#2018-03-14|1403.68
#2018-03-15|1403.05
#2018-03-16|1398.38
#2018-03-19|1391.19
#2018-03-20|1392.13
#2018-03-21|1389.41
#2018-03-22|1379.14
#2018-03-23|1352.58
#2018-03-26|1363.06
#2018-03-27|1376.61
#2018-03-28|1351.19
#2018-03-29|1349.98
#2018-03-30|1352.85
#2018-04-02|1358.15
#2018-04-03|1359.99
#2018-04-04|1339.91
#2018-04-05|1348.45
#2018-04-06|1355.27
#2018-04-09|1365.05
#2018-04-10|1379.17
#2018-04-11|1381.29
#2018-04-12|1377.54
#2018-04-13|1375.00
#2018-04-16|1365.94
#2018-04-17|1353.68
#2018-04-18|1357.56
#2018-04-19|1372.28
#2018-04-20|1355.62
#2018-04-23|1343.94
#2018-04-24|1347.71
#2018-04-25|1333.55
#2018-04-26|1325.88
#2018-04-27|1337.11
#2018-04-30|1351.87
#2018-05-01|1351.83
#2018-05-02|1345.52
#2018-05-03|1331.84
#2018-05-04|1324.05
#2018-05-07|1328.68
#2018-05-08|1337.94
#2018-05-09|1338.62
#2018-05-10|1342.89
#2018-05-11|1355.36
#2018-05-14|1363.24
#2018-05-15|1350.66
#2018-05-16|1349.03
#2018-05-17|1345.05
#2018-05-18|1341.56
#2018-05-21|1341.24
#2018-05-22|1343.33
#2018-05-23|1328.75
#2018-05-24|1334.22
#2018-05-25|1339.01
#2018-05-28|1348.17
#2018-05-29|1336.96
#2018-05-30|1321.56
#2018-05-31|1335.45
#2018-06-01|1341.31
#2018-06-04|1353.97
#2018-06-05|1356.83
#2018-06-06|1368.15
#2018-06-07|1376.17
#2018-06-08|1356.72
#2018-06-11|1359.94
#2018-06-12|1362.66
#2018-06-13|1355.90
#2018-06-14|1343.54
#2018-06-15|1339.10
#2018-06-18|1334.91
#2018-06-19|1303.32
#2018-06-20|1309.37
#2018-06-21|1296.97
#2018-06-22|1300.23
#2018-06-25|1282.30
#2018-06-26|1275.19
#2018-06-27|1256.38
#2018-06-28|1245.84
#2018-06-29|1273.40
#2018-07-02|1269.25
#2018-07-03|1261.23
#2018-07-04|1256.89
#2018-07-05|1247.43
#2018-07-06|1250.50
#2018-07-09|1268.72
#2018-07-10|1272.05
#2018-07-11|1261.11
#2018-07-12|1270.57
#2018-07-13|1275.78
#2018-07-16|1268.21
#2018-07-17|1265.19
#2018-07-18|1265.79
#2018-07-19|1258.77
#2018-07-20|1269.39
#2018-07-23|1274.30
#2018-07-24|1286.61
#2018-07-25|1293.69
#2018-07-26|1294.24
#2018-07-27|1299.75
#2018-07-30|1297.48
#2018-07-31|1294.47
#2018-08-01|1296.93
#2018-08-02|1275.45
#2018-08-03|1278.60
#2018-08-06|1279.91
#2018-08-07|1288.27
#2018-08-08|1296.61
#2018-08-09|1303.12
#2018-08-10|1295.08
#2018-08-13|1268.78
#2018-08-14|1264.26
#2018-08-15|1248.03
#2018-08-16|1239.85
#2018-08-17|1247.31
#2018-08-20|1262.47
#2018-08-21|1273.43
#2018-08-22|1278.65
#2018-08-23|1280.49
#2018-08-24|1275.59
#2018-08-27|1293.55
#2018-08-28|1300.53
#2018-08-29|1300.35
#2018-08-30|1294.38
#2018-08-31|1285.28
#2018-09-03|1273.99
#2018-09-04|1272.75
#2018-09-05|1254.13
#2018-09-06|1247.37
#2018-09-07|1250.51
#2018-09-10|1232.29
#2018-09-11|1220.97
#2018-09-12|1219.46
#2018-09-13|1234.98
#2018-09-14|1251.50
#2018-09-17|1234.96
#2018-09-18|1232.55
#2018-09-19|1243.27
#2018-09-20|1245.36
#2018-09-21|1262.41
#2018-09-24|1244.13
#2018-09-25|1245.97
#2018-09-26|1249.66
#2018-09-27|1247.87
#2018-09-28|1246.84
#2018-10-01|1248.68
#2018-10-02|1230.79
#2018-10-03|1225.06
#2018-10-04|1199.52
#2018-10-05|1182.40
#2018-10-08|1168.01
#2018-10-09|1164.56
#2018-10-10|1169.03
#2018-10-11|1122.07
#2018-10-12|1153.98
#2018-10-15|1142.34
#2018-10-16|1150.53
#2018-10-17|1148.74
#2018-10-18|1143.76
#2018-10-19|1142.72
#2018-10-22|1153.70
#2018-10-23|1130.11
#2018-10-24|1128.39
#2018-10-25|1115.24
#2018-10-26|1104.38
#2018-10-29|1107.41
#2018-10-30|1104.38
#2018-10-31|1130.89
#2018-11-01|1143.72
#2018-11-02|1179.70
#2018-11-05|1165.71
#2018-11-06|1166.68
#2018-11-07|1172.77
#2018-11-08|1176.72
#2018-11-09|1159.98
#2018-11-12|1150.39
#2018-11-13|1155.55
#2018-11-14|1154.50
#2018-11-15|1168.60
#2018-11-16|1172.79
#2018-11-19|1179.35
#2018-11-20|1164.20
#2018-11-21|1166.15
#2018-11-22|1165.34
#2018-11-23|1161.85
#2018-11-26|1174.87
#2018-11-27|1176.09
#2018-11-28|1187.43
#2018-11-29|1194.15
#2018-11-30|1196.83
#2018-12-03|1217.37
#2018-12-04|1219.08
#2018-12-05|1202.14
#2018-12-06|1172.84
#2018-12-07|1175.29
#2018-12-10|1156.93
#2018-12-11|1158.82
#2018-12-12|1174.23
#2018-12-13|1185.30
#2018-12-14|1172.43
#2018-12-17|1172.90
#2018-12-18|1166.71
#2018-12-19|1175.13
#2018-12-20|1169.02
#2018-12-21|1164.95
#2018-12-24|1158.08
#2018-12-25|1153.16
#2018-12-26|1152.82
#2018-12-27|1155.90
#2018-12-28|1165.35
#2018-12-31|1173.17
#2019-01-01|1174.06
#2019-01-02|1153.14
#2019-01-03|1146.75
#2019-01-04|1154.93
#2019-01-07|1170.26
#2019-01-08|1166.17
#2019-01-09|1181.49
#2019-01-10|1185.54
#2019-01-11|1188.91
#2019-01-14|1176.79
#2019-01-15|1192.61
#2019-01-16|1192.77
#2019-01-17|1193.34
#2019-01-18|1200.72
#2019-01-21|1205.14
#2019-01-22|1199.59
#2019-01-23|1197.04
#2019-01-24|1202.38
#2019-01-25|1212.77
#2019-01-28|1210.69
#2019-01-29|1207.73
#2019-01-30|1210.26
#2019-01-31|1223.09
#2019-02-01|1227.87
#2019-02-04|1224.85
#2019-02-05|1225.53
#2019-02-06|1229.76
#2019-02-07|1231.11
#2019-02-08|1225.13
#2019-02-11|1227.54
#2019-02-12|1229.78
#2019-02-13|1233.77
#2019-02-14|1229.18
#2019-02-15|1214.56
#2019-02-18|1223.56
#2019-02-19|1220.42
#2019-02-20|1236.29
#2019-02-21|1242.76
#2019-02-22|1248.59
#2019-02-25|1260.73
#2019-02-26|1256.25
#2019-02-27|1250.24
#2019-02-28|1243.41
#2019-03-01|1251.40
#2019-03-04|1254.56
#2019-03-05|1261.87
#2019-03-06|1265.88
#2019-03-07|1260.20
#2019-03-08|1241.18
#2019-03-11|1251.52
#2019-03-12|1266.23
#2019-03-13|1267.45
#2019-03-14|1265.99
#2019-03-15|1274.50
#2019-03-18|1291.11
#2019-03-19|1291.74
#2019-03-20|1290.64
#2019-03-21|1289.37
#2019-03-22|1289.85
#2019-03-25|1267.59
#2019-03-26|1274.20
#2019-03-27|1275.53
#2019-03-28|1277.26
#2019-03-29|1288.26
#2019-04-01|1297.14
#2019-04-02|1302.02
#2019-04-03|1310.75
#2019-04-04|1305.66
#2019-04-05|1307.08
#2019-04-08|1310.87
#2019-04-09|1320.39
#2019-04-10|1320.67
#2019-04-11|1312.50
#2019-04-12|1314.68
#2019-04-15|1315.56
#2019-04-16|1323.72
#2019-04-17|1327.82
#2019-04-18|1324.58
#2019-04-19|1324.86
#2019-04-22|1318.47
#2019-04-23|1317.46
#2019-04-24|1319.44
#2019-04-25|1305.22
#2019-04-26|1307.00
#2019-04-29|1311.46
#2019-04-30|1311.10
#2019-05-01|1311.12
#2019-05-02|1312.51
#2019-05-03|1315.20
#2019-05-06|1286.99
#2019-05-07|1289.94
#2019-05-08|1276.74
#2019-05-09|1254.39
#2019-05-10|1260.70
#2019-05-13|1246.96
#2019-05-14|1235.48
#2019-05-15|1237.25
#2019-05-16|1234.27
#2019-05-17|1223.95
#2019-05-20|1229.71
#2019-05-21|1227.54
#2019-05-22|1228.38
#2019-05-23|1209.83
#2019-05-24|1220.54
#2019-05-27|1223.52
#2019-05-28|1225.77
#2019-05-29|1220.34
#2019-05-30|1226.27
#2019-05-31|1232.87
#2019-06-03|1243.61
#2019-06-04|1235.25
#2019-06-05|1239.42
#2019-06-06|1233.04
#2019-06-07|1232.54
#2019-06-10|1249.63
#2019-06-11|1258.86
#2019-06-12|1251.96
#2019-06-13|1247.76
#2019-06-14|1238.39
#2019-06-17|1230.79
#2019-06-18|1238.14
#2019-06-19|1260.51
#2019-06-20|1278.22
#2019-06-21|1276.29
#2019-06-24|1276.54
#2019-06-25|1270.30
#2019-06-26|1271.17
#2019-06-27|1283.23
#2019-06-28|1281.35
#2019-07-01|1291.83
#2019-07-02|1298.52
#2019-07-03|1293.00
#2019-07-04|1295.22
#2019-07-05|1290.76
#2019-07-08|1271.54
#2019-07-09|1267.21
#2019-07-10|1273.15
#2019-07-11|1281.98
#2019-07-12|1276.51
#2019-07-15|1284.46
#2019-07-16|1287.60
#2019-07-17|1284.20
#2019-07-18|1276.80
#2019-07-19|1282.39
#2019-07-22|1274.75
#2019-07-23|1274.28
#2019-07-24|1274.04
#2019-07-25|1279.33
#2019-07-26|1273.12
#2019-07-29|1268.78
#2019-07-30|1264.98
#2019-07-31|1259.68
#2019-08-01|1248.81
#2019-08-02|1224.71
#2019-08-05|1192.29
#2019-08-06|1189.60
#2019-08-07|1188.37
#2019-08-08|1202.43
#2019-08-09|1200.64
#2019-08-12|1199.67
#2019-08-13|1176.60
#2019-08-14|1186.59
#2019-08-15|1182.17
#2019-08-16|1188.78
#2019-08-19|1200.99
#2019-08-20|1199.13
#2019-08-21|1198.90
#2019-08-22|1191.63
#2019-08-23|1198.75
#2019-08-26|1187.59
#2019-08-27|1192.12
#2019-08-28|1188.91
#2019-08-29|1189.36
#2019-08-30|1204.38
#2019-09-02|1206.00
#2019-09-03|1188.04
#2019-09-04|1206.14
#2019-09-05|1216.60
#2019-09-06|1223.25
#2019-09-09|1225.73
#2019-09-10|1222.90
#2019-09-11|1233.16
#2019-09-12|1239.17
#2019-09-13|1246.97
#2019-09-16|1241.01
#2019-09-17|1227.40
#2019-09-18|1232.27
#2019-09-19|1222.07
#2019-09-20|1239.29
#2019-09-23|1240.40
#2019-09-24|1238.35
#2019-09-25|1227.55
#2019-09-26|1234.29
#2019-09-27|1230.42
#2019-09-30|1227.86
#2019-10-01|1226.29
#2019-10-02|1221.73
#2019-10-03|1220.30
#2019-10-04|1217.83
#2019-10-07|1217.09
#2019-10-08|1223.60
#2019-10-09|1221.44
#2019-10-10|1222.27
#2019-10-11|1234.19
#2019-10-14|1245.46
#2019-10-15|1246.52
#2019-10-16|1251.55
#2019-10-17|1259.84
#2019-10-18|1261.79
#2019-10-21|1261.62
#2019-10-22|1264.00
#2019-10-23|1258.84
#2019-10-24|1263.00
#2019-10-25|1259.30
#2019-10-28|1265.68
#2019-10-29|1270.88
#2019-10-30|1272.10
#2019-10-31|1276.03
#2019-11-01|1280.60
#2019-11-04|1299.11
#2019-11-05|1307.90
#2019-11-06|1305.44
#2019-11-07|1309.26
#2019-11-08|1300.63
#2019-11-11|1282.65
#2019-11-12|1291.01
#2019-11-13|1275.97
#2019-11-14|1270.63
#2019-11-15|1275.14
#2019-11-18|1283.99
#2019-11-19|1294.62
#2019-11-20|1292.25
#2019-11-21|1278.68
#2019-11-22|1281.37
#2019-11-25|1290.19
#2019-11-26|1288.33
#2019-11-27|1294.50
#2019-11-28|1292.47
#2019-11-29|1275.42
#2019-12-02|1278.42
#2019-12-03|1277.23
#2019-12-04|1272.98
#2019-12-05|1280.58
#2019-12-06|1283.59
#2019-12-09|1287.08
#2019-12-10|1283.09
#2019-12-11|1292.97
#2019-12-12|1305.89
#2019-12-13|1325.49
#2019-12-16|1321.90
#2019-12-17|1340.08
#2019-12-18|1345.84
#2019-12-19|1340.36
#2019-12-20|1338.77
#2019-12-23|1343.43
#2019-12-24|1339.53
#2019-12-25|1340.74
#2019-12-26|1339.22
#2019-12-27|1352.45
#2019-12-30|1354.50
#2019-12-31|1347.75
#2020-01-01|1348.21
#2020-01-02|1361.59
#2020-01-03|1358.39
#2020-01-06|1340.05
#2020-01-07|1345.52
#2020-01-08|1335.17
#2020-01-09|1360.90
#2020-01-10|1366.54
#2020-01-13|1379.69
#2020-01-14|1380.52
#2020-01-15|1375.93
#2020-01-16|1377.42
#2020-01-17|1381.99
#2020-01-20|1373.36
#2020-01-21|1353.07
#2020-01-22|1360.80
#2020-01-23|1351.35
#2020-01-24|1354.21
#2020-01-27|1346.28
#2020-01-28|1342.69
#2020-01-29|1331.18
#2020-01-30|1289.65
#2020-01-31|1285.31
#2020-02-03|1274.69
#2020-02-04|1303.12
#2020-02-05|1312.10
#2020-02-06|1332.14
#2020-02-07|1324.00
#2020-02-10|1318.68
#2020-02-11|1329.86
#2020-02-12|1339.89
#2020-02-13|1340.04
#2020-02-14|1337.74
#2020-02-17|1339.12
#2020-02-18|1323.55
#2020-02-19|1333.69
#2020-02-20|1328.87
#2020-02-21|1318.35
#2020-02-24|1287.76
#2020-02-25|1292.89
#2020-02-26|1276.80
#2020-02-27|1277.31
#2020-02-28|1243.65
#2020-03-02|1246.02
#2020-03-03|1259.13
#2020-03-04|1264.75
#2020-03-05|1279.52
#2020-03-06|1250.13
#2020-03-09|1188.34
#2020-03-10|1198.78
#2020-03-11|1191.59
#2020-03-12|1122.10
#2020-03-13|1118.79
#2020-03-16|1052.96
#2020-03-17|1035.62
#2020-03-18| 996.24
#2020-03-19| 957.78
#2020-03-20|1017.62
#2020-03-23| 947.54
#2020-03-24| 986.13
#2020-03-25|1029.58
#2020-03-26|1047.23
#2020-03-27|1052.00
#2020-03-30|1030.58
#2020-03-31|1053.71
#2020-04-01|1034.49
#2020-04-02|1042.28
#2020-04-03|1034.76
#2020-04-06|1049.30
#2020-04-07|1087.24
#2020-04-08|1081.12
#2020-04-09|1097.00
#2020-04-10|1098.04
#2020-04-13|1095.44
#2020-04-14|1108.54
#2020-04-15|1106.55
#2020-04-16|1100.40
#2020-04-17|1126.40
#2020-04-20|1128.08
#2020-04-21|1099.37
#2020-04-22|1111.07
#2020-04-23|1119.54
#2020-04-24|1107.12
#2020-04-27|1127.00
#2020-04-28|1136.35
#2020-04-29|1151.04
#2020-04-30|1171.45
#2020-05-01|1171.44
#2020-05-04|1125.65
#2020-05-05|1130.02
#2020-05-06|1136.45
#2020-05-07|1133.67
#2020-05-08|1146.55
#2020-05-11|1158.68
#2020-05-12|1149.55
#2020-05-13|1157.40
#2020-05-14|1142.33
#2020-05-15|1140.73
#2020-05-18|1131.52
#2020-05-19|1147.69
#2020-05-20|1157.38
#2020-05-21|1157.86
#2020-05-22|1124.89
#2020-05-25|1131.18
#2020-05-26|1146.89
#2020-05-27|1149.99
#2020-05-28|1148.61
#2020-05-29|1157.77
#2020-06-01|1186.05
#2020-06-02|1198.41
#2020-06-03|1215.24
#2020-06-04|1222.10
#2020-06-05|1233.12
#2020-06-08|1236.66
#2020-06-09|1237.44
#2020-06-10|1246.75
#2020-06-11|1227.34
#2020-06-12|1221.88
#2020-06-15|1197.94
#2020-06-16|1224.95
#2020-06-17|1227.57
#2020-06-18|1235.10
#2020-06-19|1242.76
#2020-06-22|1243.53
#2020-06-23|1260.34
#2020-06-24|1256.78
#2020-06-25|1254.92
#2020-06-26|1253.18
#2020-06-29|1243.90
#2020-06-30|1249.45
#2020-07-01|1255.85
#2020-07-02|1284.48
#2020-07-03|1302.34
#2020-07-06|1331.35
#2020-07-07|1322.57
#2020-07-08|1339.39
#2020-07-09|1352.03
#2020-07-10|1334.44
#2020-07-13|1342.08
#2020-07-14|1323.74
#2020-07-15|1327.40
#2020-07-16|1303.32
#2020-07-17|1317.17
#2020-07-20|1325.50
#2020-07-21|1356.18
#2020-07-22|1341.45
#2020-07-23|1351.90
#2020-07-24|1326.50
#2020-07-27|1333.59
#2020-07-28|1350.66
#2020-07-29|1349.58
#2020-07-30|1349.15
#2020-07-31|1346.81
#2020-08-03|1337.96
#2020-08-04|1361.96
#2020-08-05|1373.44
#2020-08-06|1379.33
#2020-08-07|1364.04
#2020-08-10|1357.80
#2020-08-11|1362.53
#2020-08-12|1357.81
#2020-08-13|1361.87
#2020-08-14|1359.55
#2020-08-17|1369.48
#2020-08-18|1379.58
#2020-08-19|1370.82
#2020-08-20|1351.09
#2020-08-21|1366.16
#2020-08-24|1386.31
#2020-08-25|1386.22
#2020-08-26|1391.92
#2020-08-27|1397.72
#2020-08-28|1394.80
#2020-08-31|1370.84
#2020-09-01|1386.36
#2020-09-02|1390.11
#2020-09-03|1381.21
#2020-09-04|1367.13
#2020-09-07|1356.68
#2020-09-08|1355.17
#2020-09-09|1344.69
#2020-09-10|1348.05
#2020-09-11|1357.01
#2020-09-14|1369.23
#2020-09-15|1376.88
#2020-09-16|1387.68
#2020-09-17|1373.06
#2020-09-18|1379.26
#2020-09-21|1356.13
#2020-09-22|1346.35
#2020-09-23|1345.55
#2020-09-24|1311.65
#2020-09-25|1313.23
#2020-09-28|1332.23
#2020-09-29|1331.08
#2020-09-30|1345.20
#2020-10-01|1352.89
#2020-10-02|1352.18
#2020-10-05|1365.00
#2020-10-06|1379.86
#2020-10-07|1392.77
#2020-10-08|1404.52
#2020-10-09|1403.74
#2020-10-12|1423.39
#2020-10-13|1422.58
#2020-10-14|1429.16
#2020-10-15|1398.91
#2020-10-16|1409.19
#2020-10-19|1417.09
#2020-10-20|1420.78
#2020-10-21|1426.74
#2020-10-22|1427.15
#2020-10-23|1424.44
#2020-10-26|1420.26
#2020-10-27|1425.57
#2020-10-28|1427.17
#2020-10-29|1420.69
#2020-10-30|1400.62
#2020-11-02|1412.51
#2020-11-03|1425.84
#2020-11-04|1417.50
#2020-11-05|1465.39
#2020-11-06|1463.78
#2020-11-09|1487.20
#2020-11-10|1473.57
#2020-11-11|1448.44
#2020-11-12|1457.47
#2020-11-13|1469.72
#2020-11-16|1479.41
#2020-11-17|1477.14
#2020-11-18|1490.43
#2020-11-19|1474.50
#2020-11-20|1488.87
#2020-11-23|1508.27
#2020-11-24|1507.95
#2020-11-25|1493.04
#2020-11-26|1510.37
#2020-11-27|1513.53
#2020-11-30|1488.12
#2020-12-01|1505.84
#2020-12-02|1503.02
#2020-12-03|1511.87
#2020-12-04|1527.36
#2020-12-07|1524.36
#2020-12-08|1530.37
#2020-12-09|1536.52
#2020-12-10|1524.76
#2020-12-11|1533.00
#2020-12-14|1523.80
#2020-12-15|1514.41
#2020-12-16|1534.27
#2020-12-17|1545.39
#2020-12-18|1541.74
#2020-12-21|1525.17
#2020-12-22|1516.62
#2020-12-23|1525.76
#2020-12-24|1518.04
#2020-12-25|1521.16
#2020-12-28|1506.35
#2020-12-29|1521.90
#2020-12-30|1552.52
#2020-12-31|1558.81
#2021-01-01|1560.07
#2021-01-04|1570.71
#2021-01-05|1580.39
#2021-01-06|1590.32
#2021-01-07|1584.99
#2021-01-08|1609.72
#2021-01-11|1615.57
#2021-01-12|1620.44
#2021-01-13|1633.28
#2021-01-14|1647.89
#2021-01-15|1646.03
#2021-01-18|1651.95
#2021-01-19|1679.84
#2021-01-20|1713.43
#2021-01-21|1718.19
#2021-01-22|1698.59
#2021-01-25|1722.73
#2021-01-26|1688.67
#2021-01-27|1677.91
#2021-01-28|1639.76
#2021-01-29|1621.12
#2021-02-01|1667.29
#2021-02-02|1702.74
#2021-02-03|1713.44
#2021-02-04|1708.69
#2021-02-05|1709.60
#2021-02-08|1717.48
#2021-02-09|1723.66
#2021-02-10|1741.90
#2021-02-11|1746.18
#2021-02-12|1746.63
#2021-02-15|1751.50
#2021-02-16|1759.73
#2021-02-17|1782.18
#2021-02-18|1760.78
#2021-02-19|1753.62
#2021-02-22|1723.69
#2021-02-23|1722.84
#2021-02-24|1695.47
#2021-02-25|1718.03
#2021-02-26|1651.96
#2021-03-01|1678.59
#2021-03-02|1674.71
#2021-03-03|1714.83
#2021-03-04|1669.19
#2021-03-05|1656.70
#2021-03-08|1621.38
#2021-03-09|1623.73
#2021-03-10|1643.72
#2021-03-11|1671.92
#2021-03-12|1659.13
#2021-03-15|1646.21
#2021-03-16|1656.30
#2021-03-17|1649.22
#2021-03-18|1662.03
#2021-03-19|1646.50
#2021-03-22|1649.15
#2021-03-23|1637.04
#2021-03-24|1613.49
#2021-03-25|1597.18
#2021-03-26|1618.82
#2021-03-29|1622.17
#2021-03-30|1635.50
#2021-03-31|1623.52
#2021-04-01|1658.18
#2021-04-02|1658.28
#2021-04-05|1651.70
#2021-04-06|1658.23
#2021-04-07|1648.16
#2021-04-08|1653.73
#2021-04-09|1640.79
#2021-04-12|1624.77
#2021-04-13|1623.06
#2021-04-14|1641.20
#2021-04-15|1644.41
#2021-04-16|1659.43
#2021-04-19|1658.86
#2021-04-20|1659.41
#2021-04-21|1639.80
#2021-04-22|1644.45
#2021-04-23|1658.90
#2021-04-26|1668.17
#2021-04-27|1673.77
#2021-04-28|1683.43
#2021-04-29|1689.66
#2021-04-30|1668.61
#2021-05-03|1655.61
#2021-05-04|1650.83
#2021-05-05|1638.40
#2021-05-06|1647.37
#2021-05-07|1653.56
#2021-05-10|1652.02
#2021-05-11|1614.52
#2021-05-12|1610.01
#2021-05-13|1583.30
#2021-05-14|1586.14
#2021-05-17|1589.30
#2021-05-18|1626.19
#2021-05-19|1622.32
#2021-05-20|1617.79
#2021-05-21|1632.03
#2021-05-24|1627.76
#2021-05-25|1653.07
#2021-05-26|1662.77
#2021-05-27|1666.21
#2021-05-28|1670.33
#2021-05-31|1696.27
#2021-06-01|1708.41
#2021-06-02|1703.50
#2021-06-03|1699.97
#2021-06-04|1692.32
#2021-06-07|1691.41
#2021-06-08|1688.60
#2021-06-09|1681.18
#2021-06-10|1691.05
#2021-06-11|1696.18
#2021-06-14|1694.58
#2021-06-15|1695.97
#2021-06-16|1678.43
#2021-06-17|1675.86
#2021-06-18|1681.47
#2021-06-21|1663.18
#2021-06-22|1655.55
#2021-06-23|1672.73
#2021-06-24|1678.43
#2021-06-25|1698.02
#2021-06-28|1702.42
#2021-06-29|1695.72
#2021-06-30|1694.71
#2021-07-01|1692.12
#2021-07-02|1671.46
#2021-07-05|1670.36
#2021-07-06|1668.72
#2021-07-07|1661.37
#2021-07-08|1629.54
#2021-07-09|1629.14
#2021-07-12|1640.37
#2021-07-13|1658.99
#2021-07-14|1658.30
#2021-07-15|1675.87
#2021-07-16|1668.10
#2021-07-19|1641.97
#2021-07-20|1627.33
#2021-07-21|1623.31
#2021-07-22|1645.62
#2021-07-23|1632.37
#2021-07-26|1583.91
#2021-07-27|1537.05
#2021-07-28|1548.94
#2021-07-29|1593.72
#2021-07-30|1573.53
#2021-08-02|1592.26
#2021-08-03|1595.39
#2021-08-04|1607.81
#2021-08-05|1598.36
#2021-08-06|1593.78
#2021-08-09|1594.38
#2021-08-10|1606.39
#2021-08-11|1603.60
#2021-08-12|1600.68
#2021-08-13|1589.22
#2021-08-16|1577.50
#2021-08-17|1555.42
#2021-08-18|1565.88
#2021-08-19|1532.38
#2021-08-20|1514.46
#2021-08-23|1533.90
#2021-08-24|1572.63
#2021-08-25|1582.78
#2021-08-26|1576.21
#2021-08-27|1582.54
#2021-08-30|1604.41
#2021-08-31|1631.83
#2021-09-01|1633.38
#2021-09-02|1641.04
#2021-09-03|1644.29
#2021-09-06|1656.39
#2021-09-07|1657.95
#2021-09-08|1652.28
#2021-09-09|1629.55
#2021-09-10|1648.84
#2021-09-13|1630.79
#2021-09-14|1622.73
#2021-09-15|1610.20
#2021-09-16|1599.45
#2021-09-17|1607.85
#2021-09-20|1580.89
#2021-09-21|1584.14
#2021-09-22|1574.80
#2021-09-23|1595.46
#2021-09-24|1590.88
#2021-09-27|1587.43
#2021-09-28|1592.39
#2021-09-29|1577.77
#2021-09-30|1574.32
#2021-10-01|1564.29
#2021-10-04|1551.14
#2021-10-05|1551.08
#2021-10-06|1537.96
#2021-10-07|1577.66
#2021-10-08|1581.83
#2021-10-11|1600.97
#2021-10-12|1584.45
#2021-10-13|1587.59
#2021-10-14|1594.50
#2021-10-15|1616.23
#2021-10-18|1619.71
#2021-10-19|1634.07
#2021-10-20|1646.37
#2021-10-21|1640.07
#2021-10-22|1643.78
#2021-10-25|1638.96
#2021-10-26|1640.54
#2021-10-27|1623.07
#2021-10-28|1611.73
#2021-10-29|1602.76
#2021-11-01|1597.21
#2021-11-02|1596.49
#2021-11-03|1597.59
#2021-11-04|1606.98
#2021-11-05|1599.68
#2021-11-08|1605.90
#2021-11-09|1613.97
#2021-11-10|1623.11
#2021-11-11|1622.28
#2021-11-12|1635.64
#2021-11-15|1640.50
#2021-11-16|1653.36
#2021-11-17|1653.02
#2021-11-18|1634.47
#2021-11-19|1622.97
#2021-11-22|1609.83
#2021-11-23|1597.82
#2021-11-24|1591.89
#2021-11-25|1600.55
#2021-11-26|1558.64
#2021-11-29|1552.95
#2021-11-30|1543.00
#2021-12-01|1555.43
#2021-12-02|1564.91
#2021-12-03|1552.40
#2021-12-06|1524.16
#2021-12-07|1558.85
#2021-12-08|1564.51
#2021-12-09|1579.97
#2021-12-10|1567.03
#2021-12-13|1560.29
#2021-12-14|1544.80
#2021-12-15|1535.26
#2021-12-16|1542.96
#2021-12-17|1526.60
#2021-12-20|1496.44
#2021-12-21|1512.94
#2021-12-22|1522.67
#2021-12-23|1534.88
#2021-12-24|1533.96
#2021-12-27|1538.27
#2021-12-28|1547.02
#2021-12-29|1539.89
#2021-12-30|1539.65
#2021-12-31|1561.57
#2022-01-03|1564.31
#2022-01-04|1571.08
#2022-01-05|1556.48
#2022-01-06|1553.30
#2022-01-07|1564.03
#2022-01-10|1580.40
#2022-01-11|1584.35
#2022-01-12|1614.14
#2022-01-13|1613.49
#2022-01-14|1606.68
#2022-01-17|1603.57
#2022-01-18|1587.94
#2022-01-19|1579.64
#2022-01-20|1602.60
#2022-01-21|1589.60
#2022-01-24|1565.87
#2022-01-25|1548.26
#2022-01-26|1548.38
#2022-01-27|1521.25
#2022-01-28|1516.07
#2022-01-31|1535.68
#2022-02-01|1540.63
#2022-02-02|1545.36
#2022-02-03|1541.35
#2022-02-04|1560.14
#2022-02-07|1556.06
#2022-02-08|1548.21
#2022-02-09|1576.85
#2022-02-10|1591.77
#2022-02-11|1578.90
#2022-02-14|1546.00
#2022-02-15|1554.60
#2022-02-16|1574.35
#2022-02-17|1578.48
#2022-02-18|1565.68
#2022-02-21|1551.18
#2022-02-22|1527.25
#2022-02-23|1534.72
#2022-02-24|1472.63
#2022-02-25|1486.35
#2022-02-28|1488.84
#2022-03-01|1499.18
#2022-03-02|1482.95
#2022-03-03|1481.83
#2022-03-04|1449.32
#2022-03-07|1398.44
#2022-03-08|1377.86
#2022-03-09|1388.47
#2022-03-10|1412.58
#2022-03-11|1389.79
#2022-03-14|1348.22
#2022-03-15|1299.07
#2022-03-16|1373.57
#2022-03-17|1438.99
#2022-03-18|1433.57
#2022-03-21|1419.82
#2022-03-22|1445.64
#2022-03-23|1458.08
#2022-03-24|1447.80
#2022-03-25|1427.19
#2022-03-28|1430.40
#2022-03-29|1443.01
#2022-03-30|1465.24
#2022-03-31|1455.86
#2022-04-01|1458.74
#2022-04-04|1484.85
#2022-04-05|1485.64
#2022-04-06|1464.58
#2022-04-07|1438.64
#2022-04-08|1443.01
#2022-04-11|1411.35
#2022-04-12|1410.17
#2022-04-13|1421.39
#2022-04-14|1425.32
#2022-04-15|1419.45
#2022-04-18|1407.09
#2022-04-19|1387.59
#2022-04-20|1391.89
#2022-04-21|1384.88
#2022-04-22|1374.92
#2022-04-25|1336.51
#2022-04-26|1350.65
#2022-04-27|1340.30
#2022-04-28|1356.03
#2022-04-29|1389.98
#2022-05-02|1388.57
#2022-05-03|1381.86
#2022-05-04|1365.29
#2022-05-05|1367.82
#2022-05-06|1325.03
#2022-05-09|1306.90
#2022-05-10|1295.34
#2022-05-11|1299.33
#2022-05-12|1264.28
#2022-05-13|1282.20
#2022-05-16|1287.68
#2022-05-17|1320.90
#2022-05-18|1328.15
#2022-05-19|1294.90
#2022-05-20|1326.14
#2022-05-23|1319.68
#2022-05-24|1301.24
#2022-05-25|1301.49
#2022-05-26|1301.21
#2022-05-27|1331.00
#2022-05-30|1361.75
#2022-05-31|1381.23
#2022-06-01|1368.27
#2022-06-02|1358.58
#2022-06-03|1357.24
#2022-06-06|1372.24
#2022-06-07|1363.88
#2022-06-08|1387.49
#2022-06-09|1384.77
#2022-06-10|1373.82
#2022-06-13|1328.43
#2022-06-14|1327.48
#2022-06-15|1331.41
#2022-06-16|1308.20
#2022-06-17|1306.48
#2022-06-20|1303.43
#2022-06-21|1328.35
#2022-06-22|1296.06
#2022-06-23|1304.41
#2022-06-24|1325.12
#2022-06-27|1347.09
#2022-06-28|1345.80
#2022-06-29|1324.38
#2022-06-30|1307.48
#2022-07-01|1295.02
#2022-07-04|1292.00
#2022-07-05|1293.52
#2022-07-06|1283.29
#2022-07-07|1294.90
#2022-07-08|1303.30
#2022-07-11|1282.43
#2022-07-12|1258.43
#2022-07-13|1263.89
#2022-07-14|1265.14
#2022-07-15|1254.42
#2022-07-18|1275.96
#2022-07-19|1272.05
#2022-07-20|1284.09
#2022-07-21|1286.69
#2022-07-22|1289.67
#2022-07-25|1284.18
#2022-07-26|1286.21
#2022-07-27|1284.25
#2022-07-28|1290.17
#2022-07-29|1282.97
#2022-08-01|1285.41
#2022-08-02|1269.47
#2022-08-03|1273.47
#2022-08-04|1283.07
#2022-08-05|1294.23
#2022-08-08|1286.80
#2022-08-09|1287.46
#2022-08-10|1273.52
#2022-08-11|1299.14
#2022-08-12|1304.00
#2022-08-15|1302.23
#2022-08-16|1301.38
#2022-08-17|1308.05
#2022-08-18|1302.05
#2022-08-19|1298.29
#2022-08-22|1283.70
#2022-08-23|1279.35
#2022-08-24|1272.18
#2022-08-25|1296.16
#2022-08-26|1303.50
#2022-08-29|1284.01
#2022-08-30|1292.35
#2022-08-31|1297.07
#2022-09-01|1277.20
#2022-09-02|1268.45
#2022-09-05|1261.77
#2022-09-06|1262.96
#2022-09-07|1250.94
#2022-09-08|1254.07
#2022-09-09|1268.70
#2022-09-12|1277.33
#2022-09-13|1281.63
#2022-09-14|1258.08
#2022-09-15|1256.74
#2022-09-16|1234.27
#2022-09-19|1224.88
#2022-09-20|1237.42
#2022-09-21|1219.23
#2022-09-22|1203.91
#2022-09-23|1182.99
#2022-09-26|1166.10
#2022-09-27|1168.11
#2022-09-28|1140.30
#2022-09-29|1137.97
#2022-09-30|1142.07
#2022-10-03|1126.42
#2022-10-04|1145.34
#2022-10-05|1177.96
#2022-10-06|1177.90
#2022-10-07|1159.50
#2022-10-10|1142.86
#2022-10-11|1111.37
#2022-10-12|1110.79
#2022-10-13|1094.70
#2022-10-14|1109.19
#2022-10-17|1106.10
#2022-10-18|1124.14
#2022-10-19|1107.21
#2022-10-20|1099.99
#2022-10-21|1096.30
#2022-10-24|1066.34
#2022-10-25|1067.36
#2022-10-26|1074.54
#2022-10-27|1086.26
#2022-10-28|1067.38
#2022-10-31|1067.96
#2022-11-01|1094.21
#2022-11-02|1103.94
#2022-11-03|1086.43
#2022-11-04|1114.38
#2022-11-07|1134.85
#2022-11-08|1135.02
#2022-11-09|1139.68
#2022-11-10|1123.08
#2022-11-11|1186.74
#2022-11-14|1198.53
#2022-11-15|1234.46
#2022-11-16|1230.26
#2022-11-17|1218.77
#2022-11-18|1218.05
#2022-11-21|1203.95
#2022-11-22|1199.45
#2022-11-23|1204.34
#2022-11-24|1221.00
#2022-11-25|1218.53
#2022-11-28|1206.82
#2022-11-29|1237.28
#2022-11-30|1257.18
#2022-12-01|1270.86
#2022-12-02|1267.61
#2022-12-05|1291.82
#2022-12-06|1273.51
#2022-12-07|1252.40
#2022-12-08|1271.10
#2022-12-09|1286.10
#2022-12-12|1269.30
#2022-12-13|1268.65
#2022-12-14|1283.60
#2022-12-15|1266.00
#2022-12-16|1259.65
#2022-12-19|1257.99
#2022-12-20|1239.64
#2022-12-21|1239.91
#2022-12-22|1258.40
#2022-12-23|1241.12
#2022-12-26|1246.22
#2022-12-27|1251.04
#2022-12-28|1256.07
#2022-12-29|1252.59
#2022-12-30|1254.74
#2023-01-02|1256.35
#2023-01-03|1269.87
#2023-01-04|1283.91
#2023-01-05|1294.44
#2023-01-06|1292.33
#2023-01-09|1325.90
#2023-01-10|1324.43
#2023-01-11|1328.04
#2023-01-12|1325.45
#2023-01-13|1340.95
#2023-01-16|1342.50
#2023-01-17|1339.97
#2023-01-18|1346.46
#2023-01-19|1342.80
#2023-01-20|1354.43
#2023-01-23|1355.03
#2023-01-24|1353.73
#2023-01-25|1349.49
#2023-01-26|1364.37
#2023-01-27|1363.54
#2023-01-30|1357.76
#2023-01-31|1342.98
#2023-02-01|1358.54
#2023-02-02|1362.76
#2023-02-03|1360.89
#2023-02-06|1330.06
#2023-02-07|1332.42
#2023-02-08|1338.95
#2023-02-09|1347.01
#2023-02-10|1330.99
#2023-02-13|1326.50
#2023-02-14|1327.78
#2023-02-15|1314.27
#2023-02-16|1322.41
#2023-02-17|1308.01
#2023-02-20|1315.69
#2023-02-21|1302.00
#2023-02-22|1284.72
#2023-02-23|1292.36
#2023-02-24|1273.91
#2023-02-27|1267.74
#2023-02-28|1259.89
#2023-03-01|1290.46
#2023-03-02|1282.04
#2023-03-03|1293.79
#2023-03-06|1298.80
#2023-03-07|1297.95
#2023-03-08|1280.95
#2023-03-09|1269.61
#2023-03-10|1246.46
#2023-03-13|1254.56
#2023-03-14|1232.44
#2023-03-15|1242.37
#2023-03-16|1230.58
#2023-03-17|1250.65
#2023-03-20|1235.64
#2023-03-21|1249.25
#2023-03-22|1262.37
#2023-03-23|1282.79
#2023-03-24|1279.51
#2023-03-27|1266.27
#2023-03-28|1270.43
#2023-03-29|1286.57
#2023-03-30|1289.78
#2023-03-31|1298.53
#2023-04-03|1296.23
#2023-04-04|1289.16
#2023-04-05|1292.40
#2023-04-06|1292.10
#2023-04-07|1292.73
#2023-04-10|1294.03
#2023-04-11|1299.57
#2023-04-12|1292.77
#2023-04-13|1292.54
#2023-04-14|1298.66
#2023-04-17|1303.14
#2023-04-18|1296.21
#2023-04-19|1282.95
#2023-04-20|1280.91
#2023-04-21|1269.17
#2023-04-24|1269.07
#2023-04-25|1252.08
#2023-04-26|1258.01
#2023-04-27|1260.62
#2023-04-28|1267.69
#2023-05-01|1267.69
#2023-05-02|1268.69
#2023-05-03|1260.23
#2023-05-04|1272.19
#2023-05-05|1275.48
#2023-05-08|1285.36
#2023-05-09|1274.68
#2023-05-10|1273.13
#2023-05-11|1270.32
#2023-05-12|1265.11
#2023-05-15|1272.05
#2023-05-16|1276.23
#2023-05-17|1268.66
#2023-05-18|1275.35
#2023-05-19|1269.40
#2023-05-22|1277.43
#2023-05-23|1271.69
#2023-05-24|1261.71
#2023-05-25|1253.95
#2023-05-26|1264.28
#2023-05-29|1264.80
#2023-05-30|1265.36
#2023-05-31|1253.50
#2023-06-01|1251.94
#2023-06-02|1279.98
#2023-06-05|1280.33
#2023-06-06|1279.71
#2023-06-07|1291.77
#2023-06-08|1286.78
#2023-06-09|1293.17
#2023-06-12|1296.20
#2023-06-13|1310.55
#2023-06-14|1310.19
#2023-06-15|1324.37
#2023-06-16|1333.65
#2023-06-19|1324.13
#2023-06-20|1310.50
#2023-06-21|1299.81
#2023-06-22|1296.33
#2023-06-23|1285.17
#2023-06-26|1280.37
#2023-06-27|1287.64
#2023-06-28|1289.51
#2023-06-29|1283.05
#2023-06-30|1286.25
#2023-07-03|1304.46
#2023-07-04|1310.52
#2023-07-05|1300.64
#2023-07-06|1280.25
#2023-07-07|1269.18
#2023-07-10|1273.16
#2023-07-11|1288.99
#2023-07-12|1297.11
#2023-07-13|1316.28
#2023-07-14|1329.87
#2023-07-17|1331.68
#2023-07-18|1320.11
#2023-07-19|1317.09
#2023-07-20|1315.01
#2023-07-21|1308.46
#2023-07-24|1297.87
#2023-07-25|1326.38
#2023-07-26|1325.80
#2023-07-27|1334.47
#2023-07-28|1341.79
#2023-07-31|1347.43
#2023-08-01|1344.93
#2023-08-02|1317.57
#2023-08-03|1312.31
#2023-08-04|1316.25
#2023-08-07|1319.54
#2023-08-08|1303.40
#2023-08-09|1308.45
#2023-08-10|1303.20
#2023-08-11|1292.28
#2023-08-14|1277.86
#2023-08-15|1273.81
#2023-08-16|1268.85
#2023-08-17|1268.33
#2023-08-18|1253.05
#2023-08-21|1249.28
#2023-08-22|1258.60
#2023-08-23|1263.45
#2023-08-24|1280.67
#2023-08-25|1264.04
#2023-08-28|1270.47
#2023-08-29|1283.59
#2023-08-30|1284.23
#2023-08-31|1277.20
#2023-09-01|1280.33
#2023-09-04|1299.08
#2023-09-05|1289.37
#2023-09-06|1287.13
#2023-09-07|1278.43
#2023-09-08|1279.99
#2023-09-11|1280.05
#2023-09-12|1277.36
#2023-09-13|1275.53
#2023-09-14|1283.76
#2023-09-15|1288.38
#2023-09-18|1274.92
#2023-09-19|1274.07
#2023-09-20|1263.52
#2023-09-21|1248.34
#2023-09-22|1261.46
#2023-09-25|1253.43
#2023-09-26|1241.41
#2023-09-27|1245.41
#2023-09-28|1235.47
#2023-09-29|1249.05
#2023-10-02|1252.69
#2023-10-03|1233.43
#2023-10-04|1221.33
#2023-10-05|1227.82
#2023-10-06|1238.49
#2023-10-09|1236.08
#2023-10-10|1244.10
#2023-10-11|1259.73
#2023-10-12|1271.50
#2023-10-13|1256.23
#2023-10-16|1245.08
#2023-10-17|1249.13
#2023-10-18|1238.37
#2023-10-19|1225.13
#2023-10-20|1219.26
#2023-10-23|1208.20
#2023-10-24|1206.34
#2023-10-25|1210.38
#2023-10-26|1195.68
#2023-10-27|1211.13
#2023-10-30|1214.81
#2023-10-31|1203.42
#2023-11-01|1199.16
#2023-11-02|1216.92
#2023-11-03|1234.57
#2023-11-06|1256.35
#2023-11-07|1248.57
#2023-11-08|1247.99
#2023-11-09|1245.82
#2023-11-10|1233.77
#2023-11-13|1243.95
#2023-11-14|1243.38
#2023-11-15|1275.23
#2023-11-16|1273.24
#2023-11-17|1264.60
#2023-11-20|1274.67
#2023-11-21|1282.60
#2023-11-22|1277.55
#2023-11-23|1284.17
#2023-11-24|1273.94
#2023-11-27|1270.92
#2023-11-28|1274.91
#2023-11-29|1271.72
#2023-11-30|1274.97
#2023-12-01|1270.11
#2023-12-04|1270.95
#2023-12-05|1263.38
#2023-12-06|1268.98
#2023-12-07|1262.71
#2023-12-08|1266.21
#2023-12-11|1262.08
#2023-12-12|1265.96
#2023-12-13|1261.10
#2023-12-14|1278.82
#2023-12-15|1296.10
#2023-12-18|1290.43
#2023-12-19|1285.27
#2023-12-20|1281.79
#2023-12-21|1282.86
#2023-12-22|1273.69
#2023-12-25|1274.08
#2023-12-26|1281.01
#2023-12-27|1297.42
#2023-12-28|1316.68
#2023-12-29|1318.27
#2024-01-01|1319.05
#2024-01-02|1309.54
#2024-01-03|1296.75
#2024-01-04|1302.21
#2024-01-05|1296.61
#2024-01-08|1285.33
#2024-01-09|1282.66
#2024-01-10|1279.28
#2024-01-11|1287.95
#2024-01-12|1291.01
#2024-01-15|1291.59
#2024-01-16|1274.58
#2024-01-17|1243.24
#2024-01-18|1246.61
#2024-01-19|1257.96
#2024-01-22|1251.03
#2024-01-23|1254.28
#2024-01-24|1274.80
#2024-01-25|1284.58
#2024-01-26|1274.85
#2024-01-29|1288.74
#2024-01-30|1275.17
#2024-01-31|1267.93
#2024-02-01|1271.85
#2024-02-02|1279.29
#2024-02-05|1274.19
#2024-02-06|1296.56
#2024-02-07|1296.18
#2024-02-08|1287.75
#2024-02-09|1283.67
#2024-02-12|1279.95
#2024-02-13|1282.39
#2024-02-14|1287.79
#2024-02-15|1303.54
#2024-02-16|1317.00
#2024-02-19|1311.83
#2024-02-20|1318.32
#2024-02-21|1321.54
#2024-02-22|1337.38
#2024-02-23|1337.62
#2024-02-26|1334.15
#2024-02-27|1337.35
#2024-02-28|1323.21
#2024-02-29|1326.08
#2024-03-01|1332.66
#2024-03-04|1343.94
#2024-03-05|1332.40
#2024-03-06|1344.89
#2024-03-07|1348.59
#2024-03-08|1357.86
#2024-03-11|1360.28
#2024-03-12|1374.97
#2024-03-13|1365.95
#2024-03-14|1369.45
#2024-03-15|1351.42
#2024-03-18|1357.70
#2024-03-19|1343.60
#2024-03-20|1341.54
#2024-03-21|1364.06
#2024-03-22|1352.66
#2024-03-25|1351.19
#2024-03-26|1353.47
#2024-03-27|1349.81
#2024-03-28|1355.73
#2024-03-29|1359.58
#2024-04-01|1361.06
#2024-04-02|1373.64
#2024-04-03|1365.38
#2024-04-04|1367.29
#2024-04-05|1366.10
#2024-04-08|1370.47
#2024-04-09|1382.84
#2024-04-10|1394.37
#2024-04-11|1390.05
#2024-04-12|1375.73
#2024-04-15|1359.23
#2024-04-16|1333.61
#2024-04-17|1339.34
#2024-04-18|1344.35
#2024-04-19|1320.49
#2024-04-22|1327.80
#2024-04-23|1342.39
#2024-04-24|1367.94
#2024-04-25|1363.39
#2024-04-26|1378.49
#2024-04-29|1390.84
#2024-04-30|1388.30
#2024-05-01|1388.17
#2024-05-02|1396.11
#2024-05-03|1407.04
#2024-05-06|1414.14
#2024-05-07|1409.42
#2024-05-08|1404.81
#2024-05-09|1403.15
#2024-05-10|1417.77
#2024-05-13|1428.87
#2024-05-14|1436.20
#2024-05-15|1442.34
#2024-05-16|1460.69
#2024-05-17|1466.90
#2024-05-20|1468.70
#2024-05-21|1456.40
#2024-05-22|1465.09
#2024-05-23|1463.10
#2024-05-24|1454.04
#2024-05-27|1465.27
#2024-05-28|1464.19
#2024-05-29|1442.83
#2024-05-30|1423.95
#2024-05-31|1413.13
#2024-06-03|1446.95
#2024-06-04|1416.12
#2024-06-05|1434.63
#2024-06-06|1452.19
#2024-06-07|1456.75
#2024-06-10|1454.40
#2024-06-11|1445.83
#2024-06-12|1449.28
#2024-06-13|1462.73
#2024-06-14|1464.72
#2024-06-17|1462.07
#2024-06-18|1468.84
#2024-06-19|1491.30
#2024-06-20|1492.61
#2024-06-21|1480.35
#2024-06-24|1471.54
#2024-06-25|1476.32
#2024-06-26|1479.04
#2024-06-27|1470.47
#2024-06-28|1474.98
#2024-07-01|1476.52
#2024-07-02|1468.69
#2024-07-03|1485.52
#2024-07-04|1500.45
#2024-07-05|1497.40
#2024-07-08|1499.66
#2024-07-09|1503.44
#2024-07-10|1502.02
#2024-07-11|1521.67
#2024-07-12|1522.85
#2024-07-15|1515.32
#2024-07-16|1509.73
#2024-07-17|1503.67
#2024-07-18|1497.11
#2024-07-19|1468.02
#2024-07-22|1460.22
#2024-07-23|1467.94
#2024-07-24|1463.63
#2024-07-25|1454.44
#2024-07-26|1447.57
#2024-07-29|1453.71
#2024-07-30|1449.23
#2024-07-31|1461.77
#2024-08-01|1471.23
#2024-08-02|1435.18
#2024-08-05|1377.67
#2024-08-06|1391.80
#2024-08-07|1423.41
#2024-08-08|1414.26
#2024-08-09|1439.35
#2024-08-12|1447.36
#2024-08-13|1446.48
#2024-08-14|1450.87
#2024-08-15|1446.04
#2024-08-16|1473.55
#2024-08-19|1487.46
#2024-08-20|1491.05
#2024-08-21|1484.78
#2024-08-22|1488.40
#2024-08-23|1487.63
#2024-08-26|1500.34
#2024-08-27|1496.71
#2024-08-28|1495.44
#2024-08-29|1494.76
#2024-08-30|1503.40
#2024-09-02|1495.94
#2024-09-03|1491.04
#2024-09-04|1463.99
#2024-09-05|1469.86
#2024-09-06|1474.33
#2024-09-09|1458.12
#2024-09-10|1460.34
#2024-09-11|1456.20
#2024-09-12|1481.37
#2024-09-13|1490.06
#2024-09-16|1497.09
#2024-09-17|1503.35
#2024-09-18|1496.62
#2024-09-19|1517.73
#2024-09-20|1532.83
#2024-09-23|1538.57
#2024-09-24|1565.35
#2024-09-25|1578.40
#2024-09-26|1610.54
#2024-09-27|1631.60
#2024-09-30|1631.83
#2024-10-01|1632.87
#2024-10-02|1669.17
#2024-10-03|1644.23
#2024-10-04|1655.02
#2024-10-07|1667.08
#2024-10-08|1607.22
#2024-10-09|1600.05
#2024-10-10|1615.76
#2024-10-11|1621.17
#2024-10-14|1620.79
#2024-10-15|1605.14
#2024-10-16|1597.83
#2024-10-17|1586.61
#2024-10-18|1622.08
#2024-10-21|1612.07
#2024-10-22|1602.99
#2024-10-23|1604.93
#2024-10-24|1590.71
#2024-10-25|1591.85
#2024-10-28|1591.60
#2024-10-29|1588.64
#2024-10-30|1576.03
#2024-10-31|1570.22
#2024-11-01|1577.77
#2024-11-04|1580.34
#2024-11-05|1601.34
#2024-11-06|1591.22
#2024-11-07|1599.36
#2024-11-08|1597.95
#2024-11-11|1585.24
#2024-11-12|1547.80
#2024-11-13|1536.58
#2024-11-14|1519.60
#2024-11-15|1521.47
#2024-11-18|1519.34
#2024-11-19|1532.87
#2024-11-20|1530.48
#2024-11-21|1516.98
#2024-11-22|1522.47
#2024-11-25|1530.89
#2024-11-26|1521.53
#2024-11-27|1527.74
#2024-11-28|1515.56
#2024-11-29|1520.09
#2024-12-02|1536.08
#2024-12-03|1552.53
#2024-12-04|1560.56
#2024-12-05|1560.64
#2024-12-06|1569.80
#2024-12-09|1586.11
#2024-12-10|1577.25
#2024-12-11|1568.37
#2024-12-12|1575.91
#2024-12-13|1566.42
#2024-12-16|1561.14
#2024-12-17|1548.56
#2024-12-18|1554.50
#2024-12-19|1536.71
#2024-12-20|1518.92
#2024-12-23|1539.07
#2024-12-24|1544.43
#2024-12-25|1546.58
#2024-12-26|1547.04
#2024-12-27|1547.34
#2024-12-30|1542.13
#2024-12-31|1537.25
#2025-01-01|1539.20
#2025-01-02|1527.59
#2025-01-03|1528.37
#2025-01-06|1530.27
#2025-01-07|1529.48
#2025-01-08|1512.74
#2025-01-09|1501.17
#2025-01-10|1488.66
#2025-01-13|1457.82
#2025-01-14|1478.60
#2025-01-15|1476.48
#2025-01-16|1496.36
#2025-01-17|1499.58
#2025-01-20|1517.59
#2025-01-21|1518.19
#2025-01-22|1517.39
#2025-01-23|1516.68
#2025-01-24|1526.39
#2025-01-27|1523.76
#2025-01-28|1525.03
#2025-01-29|1530.31
#2025-01-30|1530.25
#2025-01-31|1533.52
#2025-02-03|1503.64
#2025-02-04|1532.30
#2025-02-05|1536.65
#2025-02-06|1543.17
#2025-02-07|1556.13
#2025-02-10|1553.98
#2025-02-11|1544.88
#2025-02-12|1557.19
#2025-02-13|1556.67
#2025-02-14|1574.46
#2025-02-17|1586.27
#2025-02-18|1598.06
#2025-02-19|1593.32
#2025-02-20|1582.52
#2025-02-21|1613.62
#2025-02-24|1598.07
#2025-02-25|1573.48
#2025-02-26|1599.06
#2025-02-27|1584.35
#2025-02-28|1547.88
#2025-03-03|1544.48
#2025-03-04|1537.88
#2025-03-05|1572.72
#2025-03-06|1597.25
#2025-03-07|1593.10
#2025-03-10|1570.48
#2025-03-11|1563.89
#2025-03-12|1562.56
#2025-03-13|1549.45
#2025-03-14|1566.58
#2025-03-17|1576.97
#2025-03-18|1605.42
#2025-03-19|1599.90
#2025-03-20|1597.11
#2025-03-21|1582.77
#2025-03-24|1592.79
#2025-03-25|1578.62
#2025-03-26|1579.61
#2025-03-27|1578.58
#2025-03-28|1568.21
#2025-03-31|1540.14
#2025-04-01|1549.86
#2025-04-02|1555.81
#2025-04-03|1545.20
#2025-04-04|1535.02
#2025-04-07|1397.82
#2025-04-08|1396.02
#2025-04-09|1376.71
#2025-04-10|1423.16
#2025-04-11|1455.57
#2025-04-14|1469.83
#2025-04-15|1492.14
#2025-04-16|1473.72
#2025-04-17|1487.07
#2025-04-18|1488.92
#2025-04-21|1493.00
#2025-04-22|1492.42
#2025-04-23|1526.48
#2025-04-24|1518.35
#2025-04-25|1521.88
#2025-04-28|1533.56
#2025-04-29|1539.58
#2025-04-30|1551.55
#2025-05-01|1551.38
#2025-05-02|1588.04
#2025-05-05|1605.64
#2025-05-06|1598.13
#2025-05-07|1595.98
#2025-05-08|1583.43
#2025-05-09|1590.95
#2025-05-12|1634.02
#2025-05-13|1621.22
#2025-05-14|1650.64
#2025-05-15|1651.17
#2025-05-16|1651.47
#2025-05-19|1642.18
#2025-05-20|1639.97
#2025-05-21|1655.56
#2025-05-22|1641.66
#2025-05-23|1652.96
#2025-05-26|1646.31
#2025-05-27|1638.76
#2025-05-28|1636.00
#2025-05-29|1643.95
#2025-05-30|1630.28
#2025-06-02|1620.34
#2025-06-03|1626.46
#2025-06-04|1643.55
#2025-06-05|1656.35
#2025-06-06|1659.43
#2025-06-09|1675.08
#2025-06-10|1687.50
#2025-06-11|1699.99
#2025-06-12|1685.65
#2025-06-13|1669.00
#2025-06-16|1677.94
#2025-06-17|1676.98
#2025-06-18|1670.19
#2025-06-19|1641.74
#2025-06-20|1658.23
#2025-06-23|1646.54
#2025-06-24|1681.06
#2025-06-25|1699.44
#2025-06-26|1710.22
#2025-06-27|1718.76
#2025-06-30|1699.97
#2025-07-01|1711.16
#2025-07-02|1713.42
#2025-07-03|1718.82
#2025-07-04|1712.39
#2025-07-07|1703.06
#2025-07-08|1708.76
#2025-07-09|1704.11
#2025-07-10|1707.08
#2025-07-11|1706.07
#2025-07-14|1705.95
#2025-07-15|1727.42
#2025-07-16|1728.69
#2025-07-17|1729.28
#2025-07-18|1742.60
#2025-07-21|1746.64
#2025-07-22|1737.69
#2025-07-23|1762.49
#2025-07-24|1764.09
#2025-07-25|1747.26
#2025-07-28|1745.16
#2025-07-29|1740.79
#2025-07-30|1735.66
#2025-07-31|1720.80
#2025-08-01|1702.51
#2025-08-04|1715.49
#2025-08-05|1726.40
#2025-08-06|1719.56
#2025-08-07|1740.83
#2025-08-08|1728.34
#2025-08-11|1734.85
#2025-08-12|1731.83
#2025-08-13|1761.95
#2025-08-14|1756.89
#2025-08-15|1755.49
#2025-08-18|1765.94
#2025-08-19|1767.56
#2025-08-20|1748.44
#2025-08-21|1749.01
#2025-08-22|1744.58
#2025-08-25|1775.11
#2025-08-26|1760.39
#2025-08-27|1755.55
#2025-08-28|1734.26
#2025-08-29|1730.17
#2025-09-01|1750.13
#2025-09-02|1745.01
#2025-09-03|1748.83
#2025-09-04|1739.25
#2025-09-05|1759.94
#2025-09-08|1771.37
#2025-09-09|1792.17
#2025-09-10|1808.25
#2025-09-11|1805.20
#2025-09-12|1828.92
#2025-09-15|1829.14
#2025-09-16|1842.40
#2025-09-17|1858.66
#2025-09-18|1854.56
#2025-09-19|1847.16
#2025-09-22|1846.61
#2025-09-23|1844.81
#2025-09-24|1852.29
#2025-09-25|1842.11
#2025-09-26|1811.98
#2025-09-29|1826.45
#2025-09-30|1838.89
#2025-10-01|1849.02
#2025-10-02|1872.28
#2025-10-03|1883.08
#2025-10-06|1880.85
#2025-10-07|1889.83
#2025-10-08|1879.59
#2025-10-09|1887.03
#2025-10-10|1871.12
#2025-10-13|1849.18
#2025-10-14|1825.15
#2025-10-15|1862.82
#2025-10-16|1876.16
#2025-10-17|1847.49
#2025-10-20|1876.89
#2025-10-21|1884.41
#2025-10-22|1873.17
#2025-10-23|1874.24
#2025-10-24|1878.88
#2025-10-27|1903.82
#2025-10-28|1895.44
#2025-10-29|1908.52
#2025-10-30|1900.84
#2025-10-31|1881.02
#2025-11-03|1887.24
#2025-11-04|1870.44
#2025-11-05|1859.48
#2025-11-06|1873.77
#2025-11-07|1857.28
#2025-11-10|1875.53
#2025-11-11|1874.13
#2025-11-12|1884.49
#2025-11-13|1887.59
#2025-11-14|1858.85
#2025-11-17|1860.35
#2025-11-18|1828.47
#2025-11-19|1826.33
#2025-11-20|1844.32
#2025-11-21|1793.60
#2025-11-24|1807.43
#2025-11-25|1823.02
#2025-11-26|1841.29
#2025-11-27|1840.43
#2025-11-28|1838.30
#2025-12-01|1836.42
#2025-12-02|1838.59
#2025-12-03|1832.26
#2025-12-04|1837.70
#2025-12-05|1849.81
#2025-12-08|1846.44
#2025-12-09|1835.10
#2025-12-10|1839.88
#2025-12-11|1826.95
#2025-12-12|1848.36
#2025-12-15|1826.24
#2025-12-16|1799.98
#2025-12-17|1807.84
#2025-12-18|1805.78
#2025-12-19|1825.64