Table Data - Nasdaq Emerging Markets: Asia Consumer Products and Services Index
| Title | Nasdaq Emerging Markets: Asia Consumer Products and Services Index |
|---|---|
| Series ID | NASDAQNQEMASIA4020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 266.62 |
| 2001-04-02 | 264.35 |
| 2001-04-03 | 263.06 |
| 2001-04-04 | 260.97 |
| 2001-04-05 | 260.70 |
| 2001-04-06 | 263.52 |
| 2001-04-09 | 259.50 |
| 2001-04-10 | 259.84 |
| 2001-04-11 | 258.61 |
| 2001-04-12 | 256.76 |
| 2001-04-13 | . |
| 2001-04-16 | 253.53 |
| 2001-04-17 | 254.69 |
| 2001-04-18 | 256.58 |
| 2001-04-19 | 259.84 |
| 2001-04-20 | 261.69 |
| 2001-04-23 | 262.24 |
| 2001-04-24 | 261.02 |
| 2001-04-25 | 260.55 |
| 2001-04-26 | 255.83 |
| 2001-04-27 | 254.76 |
| 2001-04-30 | 255.48 |
| 2001-05-01 | 255.88 |
| 2001-05-02 | 253.17 |
| 2001-05-03 | 255.22 |
| 2001-05-04 | 252.11 |
| 2001-05-07 | 251.36 |
| 2001-05-08 | 249.60 |
| 2001-05-09 | 252.66 |
| 2001-05-10 | 249.78 |
| 2001-05-11 | 250.41 |
| 2001-05-14 | 248.58 |
| 2001-05-15 | 248.37 |
| 2001-05-16 | 249.52 |
| 2001-05-17 | 251.51 |
| 2001-05-18 | 250.50 |
| 2001-05-21 | 245.89 |
| 2001-05-22 | 246.90 |
| 2001-05-23 | 251.21 |
| 2001-05-24 | 251.35 |
| 2001-05-25 | 250.69 |
| 2001-05-28 | . |
| 2001-05-29 | 252.06 |
| 2001-05-30 | 251.86 |
| 2001-05-31 | 252.88 |
| 2001-06-01 | 248.00 |
| 2001-06-04 | 244.47 |
| 2001-06-05 | 243.12 |
| 2001-06-06 | 245.50 |
| 2001-06-07 | 243.72 |
| 2001-06-08 | 243.92 |
| 2001-06-11 | 245.04 |
| 2001-06-12 | 246.10 |
| 2001-06-13 | 246.22 |
| 2001-06-14 | 245.48 |
| 2001-06-15 | 247.23 |
| 2001-06-18 | 247.11 |
| 2001-06-19 | 250.03 |
| 2001-06-20 | 251.42 |
| 2001-06-21 | 251.32 |
| 2001-06-22 | 250.77 |
| 2001-06-25 | 248.67 |
| 2001-06-26 | 248.32 |
| 2001-06-27 | 247.59 |
| 2001-06-28 | 244.77 |
| 2001-06-29 | 248.72 |
| 2001-07-02 | 245.62 |
| 2001-07-03 | 246.12 |
| 2001-07-04 | . |
| 2001-07-05 | 243.78 |
| 2001-07-06 | 245.07 |
| 2001-07-09 | 245.46 |
| 2001-07-10 | 245.55 |
| 2001-07-11 | 243.59 |
| 2001-07-12 | 248.20 |
| 2001-07-13 | 250.11 |
| 2001-07-16 | 247.78 |
| 2001-07-17 | 247.19 |
| 2001-07-18 | 241.69 |
| 2001-07-19 | 239.05 |
| 2001-07-20 | 240.81 |
| 2001-07-23 | 239.37 |
| 2001-07-24 | 238.07 |
| 2001-07-25 | 239.85 |
| 2001-07-26 | 241.09 |
| 2001-07-27 | 240.02 |
| 2001-07-30 | 240.05 |
| 2001-07-31 | 241.34 |
| 2001-08-01 | 238.03 |
| 2001-08-02 | 238.15 |
| 2001-08-03 | 240.20 |
| 2001-08-06 | 239.12 |
| 2001-08-07 | 237.47 |
| 2001-08-08 | 239.45 |
| 2001-08-09 | 239.64 |
| 2001-08-10 | 239.76 |
| 2001-08-13 | 241.83 |
| 2001-08-14 | 245.46 |
| 2001-08-15 | 245.30 |
| 2001-08-16 | 249.17 |
| 2001-08-17 | 245.93 |
| 2001-08-20 | 245.03 |
| 2001-08-21 | 247.50 |
| 2001-08-22 | 247.66 |
| 2001-08-23 | 247.78 |
| 2001-08-24 | 244.33 |
| 2001-08-27 | 244.39 |
| 2001-08-28 | 243.27 |
| 2001-08-29 | 244.25 |
| 2001-08-30 | 245.49 |
| 2001-08-31 | 244.40 |
| 2001-09-03 | . |
| 2001-09-04 | 244.74 |
| 2001-09-05 | 243.80 |
| 2001-09-06 | 239.55 |
| 2001-09-07 | 238.38 |
| 2001-09-10 | 236.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.78 |
| 2001-09-18 | 217.95 |
| 2001-09-19 | 221.60 |
| 2001-09-20 | 220.58 |
| 2001-09-21 | 212.17 |
| 2001-09-24 | 213.24 |
| 2001-09-25 | 210.95 |
| 2001-09-26 | 212.95 |
| 2001-09-27 | 215.28 |
| 2001-09-28 | 218.59 |
| 2001-10-01 | 219.90 |
| 2001-10-02 | 217.23 |
| 2001-10-03 | 218.43 |
| 2001-10-04 | 220.08 |
| 2001-10-05 | 220.38 |
| 2001-10-08 | 215.73 |
| 2001-10-09 | 218.94 |
| 2001-10-10 | 226.99 |
| 2001-10-11 | 229.36 |
| 2001-10-12 | 227.10 |
| 2001-10-15 | 226.37 |
| 2001-10-16 | 228.39 |
| 2001-10-17 | 230.91 |
| 2001-10-18 | 226.91 |
| 2001-10-19 | 228.01 |
| 2001-10-22 | 226.04 |
| 2001-10-23 | 229.44 |
| 2001-10-24 | 228.28 |
| 2001-10-25 | 227.96 |
| 2001-10-26 | 228.65 |
| 2001-10-29 | 227.94 |
| 2001-10-30 | 224.95 |
| 2001-10-31 | 228.05 |
| 2001-11-01 | 230.67 |
| 2001-11-02 | 228.62 |
| 2001-11-05 | 227.06 |
| 2001-11-06 | 229.49 |
| 2001-11-07 | 228.67 |
| 2001-11-08 | 229.55 |
| 2001-11-09 | 228.48 |
| 2001-11-12 | 230.42 |
| 2001-11-13 | 229.45 |
| 2001-11-14 | 231.27 |
| 2001-11-15 | 233.75 |
| 2001-11-16 | 235.06 |
| 2001-11-19 | 239.07 |
| 2001-11-20 | 237.08 |
| 2001-11-21 | 240.01 |
| 2001-11-22 | . |
| 2001-11-23 | 239.84 |
| 2001-11-26 | 241.69 |
| 2001-11-27 | 239.66 |
| 2001-11-28 | 234.66 |
| 2001-11-29 | 233.47 |
| 2001-11-30 | 235.16 |
| 2001-12-03 | 237.92 |
| 2001-12-04 | 240.95 |
| 2001-12-05 | 245.26 |
| 2001-12-06 | 247.81 |
| 2001-12-07 | 250.00 |
| 2001-12-10 | 251.44 |
| 2001-12-11 | 250.32 |
| 2001-12-12 | 252.07 |
| 2001-12-13 | 248.73 |
| 2001-12-14 | 247.58 |
| 2001-12-17 | 247.87 |
| 2001-12-18 | 243.95 |
| 2001-12-19 | 241.42 |
| 2001-12-20 | 243.68 |
| 2001-12-21 | 239.61 |
| 2001-12-24 | 240.72 |
| 2001-12-25 | . |
| 2001-12-26 | 243.37 |
| 2001-12-27 | 240.10 |
| 2001-12-28 | 243.68 |
| 2001-12-31 | 248.85 |
| 2002-01-01 | . |
| 2002-01-02 | 249.62 |
| 2002-01-03 | 247.65 |
| 2002-01-04 | 249.33 |
| 2002-01-07 | 248.77 |
| 2002-01-08 | 247.40 |
| 2002-01-09 | 247.24 |
| 2002-01-10 | 246.52 |
| 2002-01-11 | 249.04 |
| 2002-01-14 | 247.27 |
| 2002-01-15 | 243.76 |
| 2002-01-16 | 242.26 |
| 2002-01-17 | 243.81 |
| 2002-01-18 | 243.65 |
| 2002-01-21 | . |
| 2002-01-22 | 245.70 |
| 2002-01-23 | 250.42 |
| 2002-01-24 | 253.07 |
| 2002-01-25 | 256.47 |
| 2002-01-28 | 255.55 |
| 2002-01-29 | 253.84 |
| 2002-01-30 | 252.91 |
| 2002-01-31 | 255.14 |
| 2002-02-01 | 253.70 |
| 2002-02-04 | 252.23 |
| 2002-02-05 | 251.68 |
| 2002-02-06 | 253.69 |
| 2002-02-07 | 253.55 |
| 2002-02-08 | 256.73 |
| 2002-02-11 | 258.79 |
| 2002-02-12 | 256.72 |
| 2002-02-13 | 257.35 |
| 2002-02-14 | 263.76 |
| 2002-02-15 | 263.22 |
| 2002-02-18 | . |
| 2002-02-19 | 265.89 |
| 2002-02-20 | 263.18 |
| 2002-02-21 | 264.47 |
| 2002-02-22 | 263.58 |
| 2002-02-25 | 261.21 |
| 2002-02-26 | 262.18 |
| 2002-02-27 | 267.64 |
| 2002-02-28 | 269.17 |
| 2002-03-01 | 274.33 |
| 2002-03-04 | 271.86 |
| 2002-03-05 | 270.84 |
| 2002-03-06 | 271.91 |
| 2002-03-07 | 274.91 |
| 2002-03-08 | 273.02 |
| 2002-03-11 | 272.76 |
| 2002-03-12 | 270.91 |
| 2002-03-13 | 273.35 |
| 2002-03-14 | 274.16 |
| 2002-03-15 | 272.05 |
| 2002-03-18 | 273.55 |
| 2002-03-19 | 272.70 |
| 2002-03-20 | 273.40 |
| 2002-03-21 | 272.63 |
| 2002-03-22 | 273.47 |
| 2002-03-25 | 274.58 |
| 2002-03-26 | 273.83 |
| 2002-03-27 | 272.96 |
| 2002-03-28 | 271.94 |
| 2002-03-29 | . |
| 2002-04-01 | 269.81 |
| 2002-04-02 | 270.63 |
| 2002-04-03 | 270.94 |
| 2002-04-04 | 272.84 |
| 2002-04-05 | 272.58 |
| 2002-04-08 | 271.47 |
| 2002-04-09 | 268.20 |
| 2002-04-10 | 265.41 |
| 2002-04-11 | 265.66 |
| 2002-04-12 | 266.70 |
| 2002-04-15 | 268.00 |
| 2002-04-16 | 265.92 |
| 2002-04-17 | 271.03 |
| 2002-04-18 | 269.58 |
| 2002-04-19 | 269.08 |
| 2002-04-22 | 271.76 |
| 2002-04-23 | 270.73 |
| 2002-04-24 | 272.85 |
| 2002-04-25 | 270.08 |
| 2002-04-26 | 269.15 |
| 2002-04-29 | 265.96 |
| 2002-04-30 | 265.52 |
| 2002-05-01 | 265.53 |
| 2002-05-02 | 264.66 |
| 2002-05-03 | 267.86 |
| 2002-05-06 | 264.59 |
| 2002-05-07 | 266.86 |
| 2002-05-08 | 270.11 |
| 2002-05-09 | 269.99 |
| 2002-05-10 | 269.29 |
| 2002-05-13 | 267.95 |
| 2002-05-14 | 266.66 |
| 2002-05-15 | 268.45 |
| 2002-05-16 | 266.44 |
| 2002-05-17 | 269.66 |
| 2002-05-20 | 265.18 |
| 2002-05-21 | 258.23 |
| 2002-05-22 | 260.61 |
| 2002-05-23 | 256.06 |
| 2002-05-24 | 264.07 |
| 2002-05-27 | . |
| 2002-05-28 | 262.69 |
| 2002-05-29 | 260.76 |
| 2002-05-30 | 261.34 |
| 2002-05-31 | 259.85 |
| 2002-06-03 | 259.64 |
| 2002-06-04 | 262.21 |
| 2002-06-05 | 264.75 |
| 2002-06-06 | 264.09 |
| 2002-06-07 | 261.49 |
| 2002-06-10 | 263.17 |
| 2002-06-11 | 263.63 |
| 2002-06-12 | 264.85 |
| 2002-06-13 | 264.94 |
| 2002-06-14 | 263.71 |
| 2002-06-17 | 262.51 |
| 2002-06-18 | 260.61 |
| 2002-06-19 | 253.57 |
| 2002-06-20 | 256.66 |
| 2002-06-21 | 258.39 |
| 2002-06-24 | 258.69 |
| 2002-06-25 | 255.23 |
| 2002-06-26 | 250.18 |
| 2002-06-27 | 250.87 |
| 2002-06-28 | 256.11 |
| 2002-07-01 | 254.55 |
| 2002-07-02 | 255.43 |
| 2002-07-03 | 256.11 |
| 2002-07-04 | . |
| 2002-07-05 | 263.50 |
| 2002-07-08 | 263.23 |
| 2002-07-09 | 264.53 |
| 2002-07-10 | 262.36 |
| 2002-07-11 | 259.68 |
| 2002-07-12 | 263.89 |
| 2002-07-15 | 262.88 |
| 2002-07-16 | 260.34 |
| 2002-07-17 | 259.10 |
| 2002-07-18 | 259.74 |
| 2002-07-19 | 258.09 |
| 2002-07-22 | 251.89 |
| 2002-07-23 | 254.48 |
| 2002-07-24 | 249.30 |
| 2002-07-25 | 250.77 |
| 2002-07-26 | 243.94 |
| 2002-07-29 | 244.27 |
| 2002-07-30 | 248.33 |
| 2002-07-31 | 246.83 |
| 2002-08-01 | 245.74 |
| 2002-08-02 | 248.36 |
| 2002-08-05 | 243.46 |
| 2002-08-06 | 239.93 |
| 2002-08-07 | 241.94 |
| 2002-08-08 | 239.22 |
| 2002-08-09 | 242.34 |
| 2002-08-12 | 241.75 |
| 2002-08-13 | 245.18 |
| 2002-08-14 | 248.93 |
| 2002-08-15 | 248.80 |
| 2002-08-16 | 252.59 |
| 2002-08-19 | 251.17 |
| 2002-08-20 | 253.90 |
| 2002-08-21 | 252.94 |
| 2002-08-22 | 253.13 |
| 2002-08-23 | 254.32 |
| 2002-08-26 | 254.02 |
| 2002-08-27 | 252.74 |
| 2002-08-28 | 251.00 |
| 2002-08-29 | 251.53 |
| 2002-08-30 | 254.51 |
| 2002-09-02 | . |
| 2002-09-03 | 251.18 |
| 2002-09-04 | 249.10 |
| 2002-09-05 | 249.85 |
| 2002-09-06 | 245.88 |
| 2002-09-09 | 244.79 |
| 2002-09-10 | 248.65 |
| 2002-09-11 | 251.28 |
| 2002-09-12 | 252.48 |
| 2002-09-13 | 248.74 |
| 2002-09-16 | 245.08 |
| 2002-09-17 | 249.67 |
| 2002-09-18 | 245.81 |
| 2002-09-19 | 246.32 |
| 2002-09-20 | 244.94 |
| 2002-09-23 | 240.56 |
| 2002-09-24 | 239.20 |
| 2002-09-25 | 234.89 |
| 2002-09-26 | 234.45 |
| 2002-09-27 | 235.86 |
| 2002-09-30 | 233.32 |
| 2002-10-01 | 233.08 |
| 2002-10-02 | 231.77 |
| 2002-10-03 | 230.05 |
| 2002-10-04 | 231.08 |
| 2002-10-07 | 225.72 |
| 2002-10-08 | 226.86 |
| 2002-10-09 | 224.41 |
| 2002-10-10 | 219.49 |
| 2002-10-11 | 218.88 |
| 2002-10-14 | 221.95 |
| 2002-10-15 | 226.96 |
| 2002-10-16 | 229.77 |
| 2002-10-17 | 232.29 |
| 2002-10-18 | 238.18 |
| 2002-10-21 | 237.96 |
| 2002-10-22 | 235.71 |
| 2002-10-23 | 242.07 |
| 2002-10-24 | 238.91 |
| 2002-10-25 | 237.89 |
| 2002-10-28 | 239.48 |
| 2002-10-29 | 239.15 |
| 2002-10-30 | 237.96 |
| 2002-10-31 | 240.31 |
| 2002-11-01 | 238.01 |
| 2002-11-04 | 242.70 |
| 2002-11-05 | 242.40 |
| 2002-11-06 | 245.13 |
| 2002-11-07 | 246.82 |
| 2002-11-08 | 248.33 |
| 2002-11-11 | 246.45 |
| 2002-11-12 | 245.69 |
| 2002-11-13 | 246.57 |
| 2002-11-14 | 246.67 |
| 2002-11-15 | 253.97 |
| 2002-11-18 | 253.97 |
| 2002-11-19 | 255.07 |
| 2002-11-20 | 254.36 |
| 2002-11-21 | 254.16 |
| 2002-11-22 | 256.30 |
| 2002-11-25 | 259.20 |
| 2002-11-26 | 260.33 |
| 2002-11-27 | 262.14 |
| 2002-11-28 | . |
| 2002-11-29 | 262.55 |
| 2002-12-02 | 263.93 |
| 2002-12-03 | 266.42 |
| 2002-12-04 | 263.29 |
| 2002-12-05 | 264.54 |
| 2002-12-06 | 266.16 |
| 2002-12-09 | 267.51 |
| 2002-12-10 | 267.02 |
| 2002-12-11 | 264.02 |
| 2002-12-12 | 267.81 |
| 2002-12-13 | 266.58 |
| 2002-12-16 | 264.82 |
| 2002-12-17 | 265.20 |
| 2002-12-18 | 267.96 |
| 2002-12-19 | 269.07 |
| 2002-12-20 | 268.67 |
| 2002-12-23 | 265.50 |
| 2002-12-24 | 264.10 |
| 2002-12-25 | . |
| 2002-12-26 | 263.05 |
| 2002-12-27 | 258.36 |
| 2002-12-30 | 254.10 |
| 2002-12-31 | 255.24 |
| 2003-01-01 | . |
| 2003-01-02 | 255.45 |
| 2003-01-03 | 262.04 |
| 2003-01-06 | 265.90 |
| 2003-01-07 | 264.94 |
| 2003-01-08 | 268.57 |
| 2003-01-09 | 267.01 |
| 2003-01-10 | 267.25 |
| 2003-01-13 | 270.47 |
| 2003-01-14 | 270.32 |
| 2003-01-15 | 271.55 |
| 2003-01-16 | 270.43 |
| 2003-01-17 | 266.72 |
| 2003-01-20 | . |
| 2003-01-21 | 264.83 |
| 2003-01-22 | 264.66 |
| 2003-01-23 | 267.67 |
| 2003-01-24 | 266.40 |
| 2003-01-27 | 262.10 |
| 2003-01-28 | 263.04 |
| 2003-01-29 | 260.88 |
| 2003-01-30 | 262.10 |
| 2003-01-31 | 263.08 |
| 2003-02-03 | 262.93 |
| 2003-02-04 | 263.27 |
| 2003-02-05 | 261.62 |
| 2003-02-06 | 260.95 |
| 2003-02-07 | 256.40 |
| 2003-02-10 | 252.47 |
| 2003-02-11 | 250.73 |
| 2003-02-12 | 252.36 |
| 2003-02-13 | 248.68 |
| 2003-02-14 | 246.09 |
| 2003-02-17 | . |
| 2003-02-18 | 253.28 |
| 2003-02-19 | 252.34 |
| 2003-02-20 | 251.42 |
| 2003-02-21 | 251.13 |
| 2003-02-24 | 254.50 |
| 2003-02-25 | 249.46 |
| 2003-02-26 | 251.02 |
| 2003-02-27 | 251.68 |
| 2003-02-28 | 250.81 |
| 2003-03-03 | 253.95 |
| 2003-03-04 | 253.51 |
| 2003-03-05 | 250.14 |
| 2003-03-06 | 247.46 |
| 2003-03-07 | 242.66 |
| 2003-03-10 | 239.98 |
| 2003-03-11 | 238.25 |
| 2003-03-12 | 239.60 |
| 2003-03-13 | 240.08 |
| 2003-03-14 | 245.04 |
| 2003-03-17 | 240.99 |
| 2003-03-18 | 246.18 |
| 2003-03-19 | 245.67 |
| 2003-03-20 | 250.21 |
| 2003-03-21 | 250.73 |
| 2003-03-24 | 246.97 |
| 2003-03-25 | 245.47 |
| 2003-03-26 | 247.21 |
| 2003-03-27 | 245.62 |
| 2003-03-28 | 246.35 |
| 2003-03-31 | 241.63 |
| 2003-04-01 | 241.77 |
| 2003-04-02 | 243.35 |
| 2003-04-03 | 244.92 |
| 2003-04-04 | 247.76 |
| 2003-04-07 | 253.32 |
| 2003-04-08 | 252.44 |
| 2003-04-09 | 249.48 |
| 2003-04-10 | 252.89 |
| 2003-04-11 | 252.41 |
| 2003-04-14 | 252.39 |
| 2003-04-15 | 252.99 |
| 2003-04-16 | 257.21 |
| 2003-04-17 | 255.28 |
| 2003-04-18 | . |
| 2003-04-21 | 256.83 |
| 2003-04-22 | 252.28 |
| 2003-04-23 | 250.73 |
| 2003-04-24 | 243.48 |
| 2003-04-25 | 237.62 |
| 2003-04-28 | 238.10 |
| 2003-04-29 | 242.39 |
| 2003-04-30 | 243.15 |
| 2003-05-01 | 243.19 |
| 2003-05-02 | 241.54 |
| 2003-05-05 | 242.14 |
| 2003-05-06 | 244.95 |
| 2003-05-07 | 249.75 |
| 2003-05-08 | 248.60 |
| 2003-05-09 | 249.27 |
| 2003-05-12 | 252.35 |
| 2003-05-13 | 250.66 |
| 2003-05-14 | 251.34 |
| 2003-05-15 | 252.48 |
| 2003-05-16 | 252.43 |
| 2003-05-19 | 251.84 |
| 2003-05-20 | 253.50 |
| 2003-05-21 | 252.48 |
| 2003-05-22 | 252.72 |
| 2003-05-23 | 254.79 |
| 2003-05-26 | . |
| 2003-05-27 | 258.58 |
| 2003-05-28 | 260.38 |
| 2003-05-29 | 260.94 |
| 2003-05-30 | 261.26 |
| 2003-06-02 | 266.28 |
| 2003-06-03 | 264.40 |
| 2003-06-04 | 265.71 |
| 2003-06-05 | 268.34 |
| 2003-06-06 | 268.97 |
| 2003-06-09 | 272.32 |
| 2003-06-10 | 273.31 |
| 2003-06-11 | 274.41 |
| 2003-06-12 | 276.30 |
| 2003-06-13 | 276.30 |
| 2003-06-16 | 275.57 |
| 2003-06-17 | 278.24 |
| 2003-06-18 | 281.10 |
| 2003-06-19 | 281.41 |
| 2003-06-20 | 281.05 |
| 2003-06-23 | 278.20 |
| 2003-06-24 | 276.82 |
| 2003-06-25 | 281.44 |
| 2003-06-26 | 283.74 |
| 2003-06-27 | 282.60 |
| 2003-06-30 | 283.21 |
| 2003-07-01 | 285.79 |
| 2003-07-02 | 287.56 |
| 2003-07-03 | 286.14 |
| 2003-07-04 | . |
| 2003-07-07 | 289.35 |
| 2003-07-08 | 291.63 |
| 2003-07-09 | 289.73 |
| 2003-07-10 | 288.44 |
| 2003-07-11 | 288.42 |
| 2003-07-14 | 290.65 |
| 2003-07-15 | 288.21 |
| 2003-07-16 | 289.77 |
| 2003-07-17 | 286.50 |
| 2003-07-18 | 283.43 |
| 2003-07-21 | 281.83 |
| 2003-07-22 | 282.59 |
| 2003-07-23 | 284.77 |
| 2003-07-24 | 289.37 |
| 2003-07-25 | 290.86 |
| 2003-07-28 | 296.26 |
| 2003-07-29 | 294.94 |
| 2003-07-30 | 291.84 |
| 2003-07-31 | 292.60 |
| 2003-08-01 | 292.96 |
| 2003-08-04 | 294.58 |
| 2003-08-05 | 290.69 |
| 2003-08-06 | 287.38 |
| 2003-08-07 | 291.35 |
| 2003-08-08 | 292.27 |
| 2003-08-11 | 294.22 |
| 2003-08-12 | 295.53 |
| 2003-08-13 | 302.35 |
| 2003-08-14 | 305.45 |
| 2003-08-15 | 305.97 |
| 2003-08-18 | 309.00 |
| 2003-08-19 | 311.77 |
| 2003-08-20 | 312.92 |
| 2003-08-21 | 318.11 |
| 2003-08-22 | 319.28 |
| 2003-08-25 | 316.59 |
| 2003-08-26 | 318.35 |
| 2003-08-27 | 317.98 |
| 2003-08-28 | 317.15 |
| 2003-08-29 | 320.35 |
| 2003-09-01 | . |
| 2003-09-02 | 327.37 |
| 2003-09-03 | 322.85 |
| 2003-09-04 | 323.29 |
| 2003-09-05 | 326.00 |
| 2003-09-08 | 329.15 |
| 2003-09-09 | 327.48 |
| 2003-09-10 | 326.29 |
| 2003-09-11 | 324.21 |
| 2003-09-12 | 323.40 |
| 2003-09-15 | 318.98 |
| 2003-09-16 | 323.02 |
| 2003-09-17 | 322.49 |
| 2003-09-18 | 316.26 |
| 2003-09-19 | 317.97 |
| 2003-09-22 | 312.72 |
| 2003-09-23 | 316.30 |
| 2003-09-24 | 321.24 |
| 2003-09-25 | 316.13 |
| 2003-09-26 | 314.63 |
| 2003-09-29 | 313.67 |
| 2003-09-30 | 314.87 |
| 2003-10-01 | 315.86 |
| 2003-10-02 | 319.44 |
| 2003-10-03 | 320.99 |
| 2003-10-06 | 324.17 |
| 2003-10-07 | 323.67 |
| 2003-10-08 | 322.57 |
| 2003-10-09 | 329.29 |
| 2003-10-10 | 332.24 |
| 2003-10-13 | 336.58 |
| 2003-10-14 | 331.77 |
| 2003-10-15 | 331.85 |
| 2003-10-16 | 338.69 |
| 2003-10-17 | 338.15 |
| 2003-10-20 | 339.60 |
| 2003-10-21 | 336.59 |
| 2003-10-22 | 336.72 |
| 2003-10-23 | 327.59 |
| 2003-10-24 | 327.14 |
| 2003-10-27 | 327.70 |
| 2003-10-28 | 329.49 |
| 2003-10-29 | 331.27 |
| 2003-10-30 | 333.03 |
| 2003-10-31 | 333.50 |
| 2003-11-03 | 336.74 |
| 2003-11-04 | 339.45 |
| 2003-11-05 | 341.01 |
| 2003-11-06 | 335.31 |
| 2003-11-07 | 335.88 |
| 2003-11-10 | 334.30 |
| 2003-11-11 | 333.32 |
| 2003-11-12 | 333.77 |
| 2003-11-13 | 335.12 |
| 2003-11-14 | 334.24 |
| 2003-11-17 | 330.94 |
| 2003-11-18 | 330.20 |
| 2003-11-19 | 324.24 |
| 2003-11-20 | 322.31 |
| 2003-11-21 | 325.64 |
| 2003-11-24 | 322.02 |
| 2003-11-25 | 323.64 |
| 2003-11-26 | 326.27 |
| 2003-11-27 | . |
| 2003-11-28 | 327.18 |
| 2003-12-01 | 332.08 |
| 2003-12-02 | 332.77 |
| 2003-12-03 | 332.29 |
| 2003-12-04 | 333.42 |
| 2003-12-05 | 332.96 |
| 2003-12-08 | 332.90 |
| 2003-12-09 | 335.35 |
| 2003-12-10 | 338.09 |
| 2003-12-11 | 336.77 |
| 2003-12-12 | 339.32 |
| 2003-12-15 | 344.32 |
| 2003-12-16 | 343.12 |
| 2003-12-17 | 338.55 |
| 2003-12-18 | 339.46 |
| 2003-12-19 | 340.49 |
| 2003-12-22 | 341.20 |
| 2003-12-23 | 340.62 |
| 2003-12-24 | 341.16 |
| 2003-12-25 | . |
| 2003-12-26 | 340.79 |
| 2003-12-29 | 341.51 |
| 2003-12-30 | 344.50 |
| 2003-12-31 | 345.19 |
| 2004-01-01 | . |
| 2004-01-02 | 351.90 |
| 2004-01-05 | 356.13 |
| 2004-01-06 | 355.09 |
| 2004-01-07 | 354.14 |
| 2004-01-08 | 356.10 |
| 2004-01-09 | 362.15 |
| 2004-01-12 | 365.63 |
| 2004-01-13 | 365.81 |
| 2004-01-14 | 369.18 |
| 2004-01-15 | 367.11 |
| 2004-01-16 | 366.87 |
| 2004-01-19 | . |
| 2004-01-20 | 367.44 |
| 2004-01-21 | 366.15 |
| 2004-01-22 | 362.89 |
| 2004-01-23 | 362.78 |
| 2004-01-26 | 364.52 |
| 2004-01-27 | 371.53 |
| 2004-01-28 | 366.81 |
| 2004-01-29 | 360.78 |
| 2004-01-30 | 362.07 |
| 2004-02-02 | 363.52 |
| 2004-02-03 | 361.49 |
| 2004-02-04 | 361.02 |
| 2004-02-05 | 363.15 |
| 2004-02-06 | 364.75 |
| 2004-02-09 | 371.29 |
| 2004-02-10 | 373.62 |
| 2004-02-11 | 374.78 |
| 2004-02-12 | 373.04 |
| 2004-02-13 | 378.59 |
| 2004-02-16 | . |
| 2004-02-17 | 380.86 |
| 2004-02-18 | 379.15 |
| 2004-02-19 | 376.93 |
| 2004-02-20 | 375.86 |
| 2004-02-23 | 373.95 |
| 2004-02-24 | 372.59 |
| 2004-02-25 | 372.68 |
| 2004-02-26 | 371.99 |
| 2004-02-27 | 374.46 |
| 2004-03-01 | 377.27 |
| 2004-03-02 | 382.33 |
| 2004-03-03 | 377.03 |
| 2004-03-04 | 379.43 |
| 2004-03-05 | 379.56 |
| 2004-03-08 | 378.53 |
| 2004-03-09 | 378.04 |
| 2004-03-10 | 371.60 |
| 2004-03-11 | 370.96 |
| 2004-03-12 | 367.22 |
| 2004-03-15 | 363.87 |
| 2004-03-16 | 361.75 |
| 2004-03-17 | 362.99 |
| 2004-03-18 | 366.52 |
| 2004-03-19 | 369.77 |
| 2004-03-22 | 359.98 |
| 2004-03-23 | 356.57 |
| 2004-03-24 | 355.97 |
| 2004-03-25 | 354.02 |
| 2004-03-26 | 357.51 |
| 2004-03-29 | 366.26 |
| 2004-03-30 | 365.89 |
| 2004-03-31 | 367.79 |
| 2004-04-01 | 371.54 |
| 2004-04-02 | 372.66 |
| 2004-04-05 | 374.61 |
| 2004-04-06 | 376.74 |
| 2004-04-07 | 377.93 |
| 2004-04-08 | 380.22 |
| 2004-04-09 | . |
| 2004-04-12 | 382.17 |
| 2004-04-13 | 382.95 |
| 2004-04-14 | 382.05 |
| 2004-04-15 | 379.25 |
| 2004-04-16 | 377.66 |
| 2004-04-19 | 382.14 |
| 2004-04-20 | 382.35 |
| 2004-04-21 | 384.11 |
| 2004-04-22 | 382.60 |
| 2004-04-23 | 382.83 |
| 2004-04-26 | 380.49 |
| 2004-04-27 | 377.21 |
| 2004-04-28 | 371.76 |
| 2004-04-29 | 362.35 |
| 2004-04-30 | 357.46 |
| 2004-05-03 | 353.99 |
| 2004-05-04 | 355.88 |
| 2004-05-05 | 351.23 |
| 2004-05-06 | 348.50 |
| 2004-05-07 | 347.14 |
| 2004-05-10 | 330.82 |
| 2004-05-11 | 327.09 |
| 2004-05-12 | 334.16 |
| 2004-05-13 | 328.41 |
| 2004-05-14 | 320.72 |
| 2004-05-17 | 299.18 |
| 2004-05-18 | 309.52 |
| 2004-05-19 | 322.67 |
| 2004-05-20 | 320.88 |
| 2004-05-21 | 327.27 |
| 2004-05-24 | 329.87 |
| 2004-05-25 | 328.88 |
| 2004-05-26 | 327.84 |
| 2004-05-27 | 333.51 |
| 2004-05-28 | 335.21 |
| 2004-05-31 | . |
| 2004-06-01 | 333.16 |
| 2004-06-02 | 328.96 |
| 2004-06-03 | 320.23 |
| 2004-06-04 | 321.64 |
| 2004-06-07 | 330.41 |
| 2004-06-08 | 330.51 |
| 2004-06-09 | 327.56 |
| 2004-06-10 | 322.37 |
| 2004-06-11 | . |
| 2004-06-14 | 310.01 |
| 2004-06-15 | 311.87 |
| 2004-06-16 | 310.44 |
| 2004-06-17 | 311.09 |
| 2004-06-18 | 303.12 |
| 2004-06-21 | 302.01 |
| 2004-06-22 | 301.55 |
| 2004-06-23 | 302.65 |
| 2004-06-24 | 309.77 |
| 2004-06-25 | 314.61 |
| 2004-06-28 | 313.16 |
| 2004-06-29 | 313.81 |
| 2004-06-30 | 315.50 |
| 2004-07-01 | 315.86 |
| 2004-07-02 | 313.26 |
| 2004-07-05 | . |
| 2004-07-06 | 315.81 |
| 2004-07-07 | 318.76 |
| 2004-07-08 | 315.15 |
| 2004-07-09 | 320.94 |
| 2004-07-12 | 322.89 |
| 2004-07-13 | 321.81 |
| 2004-07-14 | 315.02 |
| 2004-07-15 | 311.25 |
| 2004-07-16 | 313.33 |
| 2004-07-19 | 313.83 |
| 2004-07-20 | 307.52 |
| 2004-07-21 | 311.82 |
| 2004-07-22 | 308.11 |
| 2004-07-23 | 307.25 |
| 2004-07-26 | 307.97 |
| 2004-07-27 | 308.02 |
| 2004-07-28 | 308.45 |
| 2004-07-29 | 305.06 |
| 2004-07-30 | 305.67 |
| 2004-08-02 | 304.23 |
| 2004-08-03 | 304.51 |
| 2004-08-04 | 301.50 |
| 2004-08-05 | 306.71 |
| 2004-08-06 | 305.80 |
| 2004-08-09 | 307.60 |
| 2004-08-10 | 308.04 |
| 2004-08-11 | 306.09 |
| 2004-08-12 | 305.67 |
| 2004-08-13 | 306.16 |
| 2004-08-16 | 306.32 |
| 2004-08-17 | 306.23 |
| 2004-08-18 | 306.27 |
| 2004-08-19 | 313.50 |
| 2004-08-20 | 312.69 |
| 2004-08-23 | 313.31 |
| 2004-08-24 | 313.72 |
| 2004-08-25 | 314.62 |
| 2004-08-26 | 318.58 |
| 2004-08-27 | 318.72 |
| 2004-08-30 | 319.32 |
| 2004-08-31 | 320.80 |
| 2004-09-01 | 325.53 |
| 2004-09-02 | 325.20 |
| 2004-09-03 | 325.34 |
| 2004-09-06 | . |
| 2004-09-07 | 328.31 |
| 2004-09-08 | 328.84 |
| 2004-09-09 | 330.33 |
| 2004-09-10 | 334.50 |
| 2004-09-13 | 339.89 |
| 2004-09-14 | 338.24 |
| 2004-09-15 | 338.79 |
| 2004-09-16 | 341.60 |
| 2004-09-17 | 341.50 |
| 2004-09-20 | 345.05 |
| 2004-09-21 | 344.39 |
| 2004-09-22 | 340.55 |
| 2004-09-23 | 339.70 |
| 2004-09-24 | 340.29 |
| 2004-09-27 | 338.57 |
| 2004-09-28 | 336.09 |
| 2004-09-29 | 336.42 |
| 2004-09-30 | 340.35 |
| 2004-10-01 | 344.49 |
| 2004-10-04 | 350.28 |
| 2004-10-05 | 349.68 |
| 2004-10-06 | 346.79 |
| 2004-10-07 | 346.91 |
| 2004-10-08 | 347.70 |
| 2004-10-11 | 348.90 |
| 2004-10-12 | 340.53 |
| 2004-10-13 | 339.74 |
| 2004-10-14 | 336.52 |
| 2004-10-15 | 339.04 |
| 2004-10-18 | 339.45 |
| 2004-10-19 | 338.95 |
| 2004-10-20 | 335.25 |
| 2004-10-21 | 335.29 |
| 2004-10-22 | 336.14 |
| 2004-10-25 | 334.03 |
| 2004-10-26 | 332.71 |
| 2004-10-27 | 330.31 |
| 2004-10-28 | 335.78 |
| 2004-10-29 | 337.86 |
| 2004-11-01 | 337.84 |
| 2004-11-02 | 342.99 |
| 2004-11-03 | 346.37 |
| 2004-11-04 | 346.38 |
| 2004-11-05 | 353.41 |
| 2004-11-08 | 353.81 |
| 2004-11-09 | 354.41 |
| 2004-11-10 | 355.97 |
| 2004-11-11 | 356.16 |
| 2004-11-12 | 359.99 |
| 2004-11-15 | 362.93 |
| 2004-11-16 | 361.17 |
| 2004-11-17 | 368.37 |
| 2004-11-18 | 363.80 |
| 2004-11-19 | 363.67 |
| 2004-11-22 | 359.77 |
| 2004-11-23 | 360.98 |
| 2004-11-24 | 369.74 |
| 2004-11-25 | . |
| 2004-11-26 | 365.91 |
| 2004-11-29 | 370.69 |
| 2004-11-30 | 375.12 |
| 2004-12-01 | 374.36 |
| 2004-12-02 | 378.48 |
| 2004-12-03 | 378.11 |
| 2004-12-06 | 378.86 |
| 2004-12-07 | 379.46 |
| 2004-12-08 | 377.13 |
| 2004-12-09 | 373.89 |
| 2004-12-10 | 367.23 |
| 2004-12-13 | 366.97 |
| 2004-12-14 | 368.64 |
| 2004-12-15 | 373.78 |
| 2004-12-16 | 377.42 |
| 2004-12-17 | 374.69 |
| 2004-12-20 | 376.02 |
| 2004-12-21 | 377.74 |
| 2004-12-22 | 377.17 |
| 2004-12-23 | 377.77 |
| 2004-12-24 | . |
| 2004-12-27 | 378.94 |
| 2004-12-28 | 380.71 |
| 2004-12-29 | 382.86 |
| 2004-12-30 | 384.61 |
| 2004-12-31 | 388.05 |
| 2005-01-03 | 389.87 |
| 2005-01-04 | 388.33 |
| 2005-01-05 | 386.34 |
| 2005-01-06 | 382.57 |
| 2005-01-07 | 382.02 |
| 2005-01-10 | 380.31 |
| 2005-01-11 | 383.01 |
| 2005-01-12 | 382.49 |
| 2005-01-13 | 383.07 |
| 2005-01-14 | 386.39 |
| 2005-01-17 | . |
| 2005-01-18 | 391.12 |
| 2005-01-19 | 390.67 |
| 2005-01-20 | 392.34 |
| 2005-01-21 | 390.92 |
| 2005-01-24 | 390.98 |
| 2005-01-25 | 387.89 |
| 2005-01-26 | 390.29 |
| 2005-01-27 | 395.00 |
#2005-01-28| 396.34
#2005-01-31| 398.44
#2005-02-01| 397.55
#2005-02-02| 397.74
#2005-02-03| 399.05
#2005-02-04| 400.99
#2005-02-07| 403.66
#2005-02-08| 401.31
#2005-02-09| 401.01
#2005-02-10| 398.10
#2005-02-11| 398.82
#2005-02-14| 402.40
#2005-02-15| 402.59
#2005-02-16| 400.85
#2005-02-17| 401.01
#2005-02-18| 401.90
#2005-02-21| .
#2005-02-22| 408.85
#2005-02-23| 405.22
#2005-02-24| 407.42
#2005-02-25| 408.82
#2005-02-28| 410.38
#2005-03-01| 414.46
#2005-03-02| 412.12
#2005-03-03| 414.51
#2005-03-04| 413.49
#2005-03-07| 411.43
#2005-03-08| 406.28
#2005-03-09| 407.63
#2005-03-10| 404.86
#2005-03-11| 408.24
#2005-03-14| 405.93
#2005-03-15| 397.82
#2005-03-16| 396.20
#2005-03-17| 392.55
#2005-03-18| 393.91
#2005-03-21| 393.54
#2005-03-22| 391.85
#2005-03-23| 389.82
#2005-03-24| 387.88
#2005-03-25| .
#2005-03-28| 392.17
#2005-03-29| 382.77
#2005-03-30| 382.80
#2005-03-31| 388.82
#2005-04-01| 394.45
#2005-04-04| 392.45
#2005-04-05| 391.94
#2005-04-06| 395.33
#2005-04-07| 394.77
#2005-04-08| 396.84
#2005-04-11| 394.86
#2005-04-12| 395.61
#2005-04-13| 396.57
#2005-04-14| 391.84
#2005-04-15| 385.35
#2005-04-18| 379.52
#2005-04-19| 383.93
#2005-04-20| 387.48
#2005-04-21| 389.16
#2005-04-22| 389.92
#2005-04-25| 390.80
#2005-04-26| 390.53
#2005-04-27| 391.29
#2005-04-28| 393.53
#2005-04-29| 393.33
#2005-05-02| 391.26
#2005-05-03| 391.24
#2005-05-04| 396.97
#2005-05-05| 398.47
#2005-05-06| 399.56
#2005-05-09| 398.12
#2005-05-10| 398.25
#2005-05-11| 398.61
#2005-05-12| 396.31
#2005-05-13| 396.37
#2005-05-16| 396.14
#2005-05-17| 395.95
#2005-05-18| 395.94
#2005-05-19| 399.21
#2005-05-20| 399.29
#2005-05-23| 397.56
#2005-05-24| 400.07
#2005-05-25| 400.25
#2005-05-26| 402.63
#2005-05-27| 409.73
#2005-05-30| .
#2005-05-31| 412.54
#2005-06-01| 409.24
#2005-06-02| 409.00
#2005-06-03| 413.85
#2005-06-06| 415.08
#2005-06-07| 412.68
#2005-06-08| 415.91
#2005-06-09| 419.22
#2005-06-10| 418.39
#2005-06-13| 417.76
#2005-06-14| 417.85
#2005-06-15| 421.23
#2005-06-16| 421.97
#2005-06-17| 422.17
#2005-06-20| 418.60
#2005-06-21| 419.41
#2005-06-22| 423.53
#2005-06-23| 424.35
#2005-06-24| 425.28
#2005-06-27| 425.33
#2005-06-28| 420.91
#2005-06-29| 419.89
#2005-06-30| 419.76
#2005-07-01| 423.65
#2005-07-04| .
#2005-07-05| 418.93
#2005-07-06| 422.06
#2005-07-07| 421.00
#2005-07-08| 421.07
#2005-07-11| 424.73
#2005-07-12| 425.97
#2005-07-13| 425.91
#2005-07-14| 428.49
#2005-07-15| 426.87
#2005-07-18| 429.00
#2005-07-19| 427.27
#2005-07-20| 426.19
#2005-07-21| 426.12
#2005-07-22| 432.05
#2005-07-25| 434.64
#2005-07-26| 434.85
#2005-07-27| 434.32
#2005-07-28| 434.99
#2005-07-29| 434.89
#2005-08-01| 436.48
#2005-08-02| 439.83
#2005-08-03| 441.45
#2005-08-04| 441.91
#2005-08-05| 440.03
#2005-08-08| 435.99
#2005-08-09| 438.09
#2005-08-10| 439.04
#2005-08-11| 442.19
#2005-08-12| 444.55
#2005-08-15| 441.11
#2005-08-16| 441.46
#2005-08-17| 442.27
#2005-08-18| 439.82
#2005-08-19| 438.24
#2005-08-22| 440.75
#2005-08-23| 439.36
#2005-08-24| 436.30
#2005-08-25| 437.01
#2005-08-26| 436.00
#2005-08-29| 428.55
#2005-08-30| 430.04
#2005-08-31| 430.80
#2005-09-01| 438.75
#2005-09-02| 440.50
#2005-09-05| .
#2005-09-06| 444.04
#2005-09-07| 444.10
#2005-09-08| 443.53
#2005-09-09| 446.35
#2005-09-12| 450.87
#2005-09-13| 450.73
#2005-09-14| 449.44
#2005-09-15| 450.46
#2005-09-16| 452.20
#2005-09-19| 455.33
#2005-09-20| 454.83
#2005-09-21| 459.73
#2005-09-22| 456.09
#2005-09-23| 452.50
#2005-09-26| 458.41
#2005-09-27| 456.27
#2005-09-28| 459.60
#2005-09-29| 461.84
#2005-09-30| 462.26
#2005-10-03| 463.87
#2005-10-04| 467.09
#2005-10-05| 461.33
#2005-10-06| 452.73
#2005-10-07| 453.70
#2005-10-10| 456.58
#2005-10-11| 455.64
#2005-10-12| 451.89
#2005-10-13| 448.04
#2005-10-14| 445.94
#2005-10-17| 440.67
#2005-10-18| 438.67
#2005-10-19| 428.10
#2005-10-20| 426.04
#2005-10-21| 431.59
#2005-10-24| 426.95
#2005-10-25| 429.54
#2005-10-26| 431.75
#2005-10-27| 431.56
#2005-10-28| 425.98
#2005-10-31| 433.97
#2005-11-01| 438.73
#2005-11-02| 445.30
#2005-11-03| 446.51
#2005-11-04| 444.41
#2005-11-07| 444.44
#2005-11-08| 446.52
#2005-11-09| 452.49
#2005-11-10| 454.27
#2005-11-11| 462.45
#2005-11-14| 462.41
#2005-11-15| 460.37
#2005-11-16| 460.11
#2005-11-17| 460.65
#2005-11-18| 462.89
#2005-11-21| 459.30
#2005-11-22| 454.04
#2005-11-23| 463.67
#2005-11-24| .
#2005-11-25| 476.16
#2005-11-28| 479.92
#2005-11-29| 476.85
#2005-11-30| 479.87
#2005-12-01| 485.71
#2005-12-02| 489.87
#2005-12-05| 488.22
#2005-12-06| 489.87
#2005-12-07| 492.73
#2005-12-08| 490.99
#2005-12-09| 492.42
#2005-12-12| 494.42
#2005-12-13| 497.71
#2005-12-14| 501.10
#2005-12-15| 498.59
#2005-12-16| 498.88
#2005-12-19| 511.96
#2005-12-20| 510.26
#2005-12-21| 511.22
#2005-12-22| 513.88
#2005-12-23| 519.35
#2005-12-26| .
#2005-12-27| 518.35
#2005-12-28| 511.25
#2005-12-29| 512.65
#2005-12-30| 515.30
#2006-01-02| .
#2006-01-03| 522.87
#2006-01-04| 527.70
#2006-01-05| 527.53
#2006-01-06| 530.53
#2006-01-09| 533.11
#2006-01-10| 527.08
#2006-01-11| 530.26
#2006-01-12| 537.88
#2006-01-13| 536.11
#2006-01-16| .
#2006-01-17| 527.21
#2006-01-18| 518.27
#2006-01-19| 523.57
#2006-01-20| 517.84
#2006-01-23| 518.25
#2006-01-24| 527.77
#2006-01-25| 534.27
#2006-01-26| 534.14
#2006-01-27| 539.09
#2006-01-30| 537.49
#2006-01-31| 542.68
#2006-02-01| 540.49
#2006-02-02| 541.30
#2006-02-03| 542.23
#2006-02-06| 561.05
#2006-02-07| 557.73
#2006-02-08| 550.01
#2006-02-09| 553.24
#2006-02-10| 566.66
#2006-02-13| 555.97
#2006-02-14| 564.83
#2006-02-15| 569.39
#2006-02-16| 570.49
#2006-02-17| 567.98
#2006-02-20| .
#2006-02-21| 571.75
#2006-02-22| 564.05
#2006-02-23| 568.45
#2006-02-24| 575.92
#2006-02-27| 579.61
#2006-02-28| 582.73
#2006-03-01| 586.07
#2006-03-02| 588.96
#2006-03-03| 581.71
#2006-03-06| 584.96
#2006-03-07| 578.29
#2006-03-08| 570.63
#2006-03-09| 573.83
#2006-03-10| 580.84
#2006-03-13| 581.90
#2006-03-14| 578.41
#2006-03-15| 581.06
#2006-03-16| 581.63
#2006-03-17| 580.50
#2006-03-20| 582.05
#2006-03-21| 581.03
#2006-03-22| 572.67
#2006-03-23| 575.10
#2006-03-24| 578.35
#2006-03-27| 588.69
#2006-03-28| 588.79
#2006-03-29| 593.55
#2006-03-30| 596.55
#2006-03-31| 600.49
#2006-04-03| 605.82
#2006-04-04| 612.84
#2006-04-05| 622.63
#2006-04-06| 630.10
#2006-04-07| 623.85
#2006-04-10| 621.48
#2006-04-11| 619.92
#2006-04-12| 609.04
#2006-04-13| 609.59
#2006-04-14| .
#2006-04-17| 620.82
#2006-04-18| 624.45
#2006-04-19| 628.15
#2006-04-20| 627.36
#2006-04-21| 628.62
#2006-04-24| 631.00
#2006-04-25| 623.84
#2006-04-26| 633.87
#2006-04-27| 636.36
#2006-04-28| 632.33
#2006-05-01| 635.67
#2006-05-02| 638.93
#2006-05-03| 640.11
#2006-05-04| 644.30
#2006-05-05| 640.57
#2006-05-08| 644.71
#2006-05-09| 642.38
#2006-05-10| 643.96
#2006-05-11| 637.61
#2006-05-12| 629.84
#2006-05-15| 609.38
#2006-05-16| 605.61
#2006-05-17| 619.90
#2006-05-18| 593.98
#2006-05-19| 584.79
#2006-05-22| 564.44
#2006-05-23| 568.70
#2006-05-24| 560.99
#2006-05-25| 563.65
#2006-05-26| 575.36
#2006-05-29| .
#2006-05-30| 569.53
#2006-05-31| 560.36
#2006-06-01| 539.86
#2006-06-02| 550.40
#2006-06-05| 540.77
#2006-06-06| 532.11
#2006-06-07| 519.93
#2006-06-08| 493.52
#2006-06-09| 508.26
#2006-06-12| 502.02
#2006-06-13| 484.55
#2006-06-14| 488.30
#2006-06-15| 493.32
#2006-06-16| 513.58
#2006-06-19| 510.67
#2006-06-20| 498.75
#2006-06-21| 499.54
#2006-06-22| 505.88
#2006-06-23| 505.45
#2006-06-26| 501.81
#2006-06-27| 512.10
#2006-06-28| 511.79
#2006-06-29| 517.75
#2006-06-30| 537.83
#2006-07-03| 542.10
#2006-07-04| .
#2006-07-05| 539.38
#2006-07-06| 534.83
#2006-07-07| 533.67
#2006-07-10| 542.27
#2006-07-11| 539.39
#2006-07-12| 540.23
#2006-07-13| 538.38
#2006-07-14| 527.89
#2006-07-17| 516.25
#2006-07-18| 510.01
#2006-07-19| 506.55
#2006-07-20| 521.71
#2006-07-21| 516.37
#2006-07-24| 511.61
#2006-07-25| 518.54
#2006-07-26| 520.18
#2006-07-27| 525.18
#2006-07-28| 524.61
#2006-07-31| 524.03
#2006-08-01| 523.81
#2006-08-02| 527.26
#2006-08-03| 526.01
#2006-08-04| 525.84
#2006-08-07| 524.80
#2006-08-08| 531.91
#2006-08-09| 543.13
#2006-08-10| 542.70
#2006-08-11| 538.39
#2006-08-14| 541.21
#2006-08-15| 540.74
#2006-08-16| 544.99
#2006-08-17| 550.39
#2006-08-18| 548.36
#2006-08-21| 545.26
#2006-08-22| 548.42
#2006-08-23| 542.38
#2006-08-24| 539.18
#2006-08-25| 541.88
#2006-08-28| 536.07
#2006-08-29| 542.76
#2006-08-30| 544.97
#2006-08-31| 547.21
#2006-09-01| 550.11
#2006-09-04| .
#2006-09-05| 557.73
#2006-09-06| 557.19
#2006-09-07| 553.40
#2006-09-08| 556.02
#2006-09-11| 546.05
#2006-09-12| 544.57
#2006-09-13| 549.69
#2006-09-14| 556.43
#2006-09-15| 560.68
#2006-09-18| 571.55
#2006-09-19| 570.39
#2006-09-20| 569.78
#2006-09-21| 577.21
#2006-09-22| 569.64
#2006-09-25| 568.15
#2006-09-26| 566.69
#2006-09-27| 568.47
#2006-09-28| 567.05
#2006-09-29| 570.37
#2006-10-02| 571.55
#2006-10-03| 572.49
#2006-10-04| 565.18
#2006-10-05| 569.21
#2006-10-06| 567.65
#2006-10-09| 558.01
#2006-10-10| 560.50
#2006-10-11| 559.81
#2006-10-12| 562.37
#2006-10-13| 569.94
#2006-10-16| 574.30
#2006-10-17| 570.11
#2006-10-18| 569.45
#2006-10-19| 568.47
#2006-10-20| 569.39
#2006-10-23| 570.23
#2006-10-24| 574.11
#2006-10-25| 574.21
#2006-10-26| 576.13
#2006-10-27| 577.26
#2006-10-30| 576.66
#2006-10-31| 582.88
#2006-11-01| 589.30
#2006-11-02| 595.28
#2006-11-03| 595.98
#2006-11-06| 599.11
#2006-11-07| 598.60
#2006-11-08| 593.18
#2006-11-09| 596.99
#2006-11-10| 596.30
#2006-11-13| 595.58
#2006-11-14| 595.81
#2006-11-15| 593.66
#2006-11-16| 596.41
#2006-11-17| 591.12
#2006-11-20| 590.37
#2006-11-21| 598.03
#2006-11-22| 599.57
#2006-11-23| .
#2006-11-24| 600.04
#2006-11-27| 602.39
#2006-11-28| 601.14
#2006-11-29| 609.23
#2006-11-30| 614.29
#2006-12-01| 619.45
#2006-12-04| 622.61
#2006-12-05| 620.76
#2006-12-06| 622.87
#2006-12-07| 622.33
#2006-12-08| 616.64
#2006-12-11| 608.29
#2006-12-12| 601.36
#2006-12-13| 601.38
#2006-12-14| 613.99
#2006-12-15| 615.84
#2006-12-18| 614.45
#2006-12-19| 602.29
#2006-12-20| 608.86
#2006-12-21| 605.44
#2006-12-22| 605.71
#2006-12-25| .
#2006-12-26| 611.36
#2006-12-27| 610.35
#2006-12-28| 614.51
#2006-12-29| 616.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 614.42
#2007-01-04| 606.65
#2007-01-05| 601.89
#2007-01-08| 595.26
#2007-01-09| 594.77
#2007-01-10| 585.22
#2007-01-11| 590.38
#2007-01-12| 600.24
#2007-01-15| .
#2007-01-16| 603.71
#2007-01-17| 603.49
#2007-01-18| 606.23
#2007-01-19| 603.56
#2007-01-22| 606.24
#2007-01-23| 604.35
#2007-01-24| 608.01
#2007-01-25| 607.91
#2007-01-26| 605.17
#2007-01-29| 600.02
#2007-01-30| 599.28
#2007-01-31| 596.62
#2007-02-01| 602.79
#2007-02-02| 610.36
#2007-02-05| 613.69
#2007-02-06| 614.42
#2007-02-07| 616.73
#2007-02-08| 614.50
#2007-02-09| 614.10
#2007-02-12| 610.01
#2007-02-13| 608.09
#2007-02-14| 612.06
#2007-02-15| 615.76
#2007-02-16| 618.59
#2007-02-19| .
#2007-02-20| 614.24
#2007-02-21| 614.16
#2007-02-22| 617.80
#2007-02-23| 612.79
#2007-02-26| 616.01
#2007-02-27| 607.25
#2007-02-28| 600.05
#2007-03-01| 594.40
#2007-03-02| 587.99
#2007-03-05| 560.03
#2007-03-06| 568.93
#2007-03-07| 565.74
#2007-03-08| 578.39
#2007-03-09| 575.19
#2007-03-12| 574.15
#2007-03-13| 575.67
#2007-03-14| 561.39
#2007-03-15| 568.11
#2007-03-16| 567.41
#2007-03-19| 570.57
#2007-03-20| 575.26
#2007-03-21| 581.36
#2007-03-22| 588.00
#2007-03-23| 591.21
#2007-03-26| 594.08
#2007-03-27| 593.46
#2007-03-28| 592.24
#2007-03-29| 595.60
#2007-03-30| 603.23
#2007-04-02| 599.83
#2007-04-03| 603.39
#2007-04-04| 609.33
#2007-04-05| 613.00
#2007-04-06| .
#2007-04-09| 621.31
#2007-04-10| 625.79
#2007-04-11| 627.59
#2007-04-12| 628.76
#2007-04-13| 626.08
#2007-04-16| 639.15
#2007-04-17| 635.73
#2007-04-18| 637.15
#2007-04-19| 630.03
#2007-04-20| 638.37
#2007-04-23| 640.00
#2007-04-24| 640.87
#2007-04-25| 640.95
#2007-04-26| 641.27
#2007-04-27| 637.04
#2007-04-30| 632.96
#2007-05-01| 632.84
#2007-05-02| 633.75
#2007-05-03| 636.66
#2007-05-04| 643.67
#2007-05-07| 647.42
#2007-05-08| 647.02
#2007-05-09| 647.71
#2007-05-10| 650.15
#2007-05-11| 646.82
#2007-05-14| 654.39
#2007-05-15| 652.21
#2007-05-16| 657.79
#2007-05-17| 661.54
#2007-05-18| 662.16
#2007-05-21| 671.42
#2007-05-22| 674.97
#2007-05-23| 674.05
#2007-05-24| 672.52
#2007-05-25| 675.24
#2007-05-28| .
#2007-05-29| 684.63
#2007-05-30| 677.82
#2007-05-31| 683.97
#2007-06-01| 682.42
#2007-06-04| 681.47
#2007-06-05| 682.14
#2007-06-06| 680.65
#2007-06-07| 681.85
#2007-06-08| 674.26
#2007-06-11| 674.68
#2007-06-12| 681.42
#2007-06-13| 678.24
#2007-06-14| 689.72
#2007-06-15| 691.11
#2007-06-18| 694.14
#2007-06-19| 696.21
#2007-06-20| 696.84
#2007-06-21| 696.86
#2007-06-22| 689.65
#2007-06-25| 690.23
#2007-06-26| 691.06
#2007-06-27| 688.38
#2007-06-28| 694.00
#2007-06-29| 694.82
#2007-07-02| 702.14
#2007-07-03| 713.66
#2007-07-04| .
#2007-07-05| 724.91
#2007-07-06| 724.68
#2007-07-09| 724.75
#2007-07-10| 719.26
#2007-07-11| 717.32
#2007-07-12| 719.32
#2007-07-13| 732.05
#2007-07-16| 729.93
#2007-07-17| 733.35
#2007-07-18| 731.35
#2007-07-19| 734.52
#2007-07-20| 743.79
#2007-07-23| 746.70
#2007-07-24| 741.85
#2007-07-25| 749.53
#2007-07-26| 745.55
#2007-07-27| 725.85
#2007-07-30| 728.28
#2007-07-31| 742.42
#2007-08-01| 718.94
#2007-08-02| 717.72
#2007-08-03| 726.09
#2007-08-06| 716.33
#2007-08-07| 711.72
#2007-08-08| 724.45
#2007-08-09| 723.49
#2007-08-10| 701.17
#2007-08-13| 707.94
#2007-08-14| 704.13
#2007-08-15| 693.94
#2007-08-16| 649.03
#2007-08-17| 628.67
#2007-08-20| 658.00
#2007-08-21| 656.71
#2007-08-22| 671.31
#2007-08-23| 684.98
#2007-08-24| 682.76
#2007-08-27| 693.95
#2007-08-28| 693.36
#2007-08-29| 692.52
#2007-08-30| 703.98
#2007-08-31| 718.73
#2007-09-03| .
#2007-09-04| 713.69
#2007-09-05| 716.82
#2007-09-06| 724.98
#2007-09-07| 726.48
#2007-09-10| 725.68
#2007-09-11| 730.05
#2007-09-12| 727.41
#2007-09-13| 735.44
#2007-09-14| 743.46
#2007-09-17| 741.09
#2007-09-18| 734.70
#2007-09-19| 754.12
#2007-09-20| 762.09
#2007-09-21| 766.42
#2007-09-24| 768.38
#2007-09-25| 766.99
#2007-09-26| 771.04
#2007-09-27| 781.18
#2007-09-28| 782.79
#2007-10-01| 785.51
#2007-10-02| 796.50
#2007-10-03| 798.43
#2007-10-04| 793.62
#2007-10-05| 794.71
#2007-10-08| 793.99
#2007-10-09| 799.12
#2007-10-10| 805.33
#2007-10-11| 816.49
#2007-10-12| 801.00
#2007-10-15| 801.96
#2007-10-16| 792.81
#2007-10-17| 787.75
#2007-10-18| 791.57
#2007-10-19| 775.75
#2007-10-22| 759.78
#2007-10-23| 776.44
#2007-10-24| 771.48
#2007-10-25| 783.86
#2007-10-26| 799.33
#2007-10-29| 811.34
#2007-10-30| 810.40
#2007-10-31| 813.96
#2007-11-01| 807.36
#2007-11-02| 799.47
#2007-11-05| 797.54
#2007-11-06| 808.00
#2007-11-07| 814.18
#2007-11-08| 797.15
#2007-11-09| 793.76
#2007-11-12| 782.10
#2007-11-13| 783.12
#2007-11-14| 799.79
#2007-11-15| 790.67
#2007-11-16| 789.56
#2007-11-19| 781.86
#2007-11-20| 774.78
#2007-11-21| 750.24
#2007-11-22| .
#2007-11-23| 733.39
#2007-11-26| 756.12
#2007-11-27| 753.67
#2007-11-28| 753.12
#2007-11-29| 763.19
#2007-11-30| 769.28
#2007-12-03| 780.49
#2007-12-04| 790.09
#2007-12-05| 799.83
#2007-12-06| 800.25
#2007-12-07| 794.74
#2007-12-10| 792.91
#2007-12-11| 796.53
#2007-12-12| 799.05
#2007-12-13| 804.33
#2007-12-14| 805.98
#2007-12-17| 779.47
#2007-12-18| 775.22
#2007-12-19| 780.96
#2007-12-20| 770.19
#2007-12-21| 779.38
#2007-12-24| 791.10
#2007-12-25| .
#2007-12-26| 790.12
#2007-12-27| 798.96
#2007-12-28| 801.54
#2007-12-31| 810.81
#2008-01-01| .
#2008-01-02| 809.34
#2008-01-03| 807.53
#2008-01-04| 826.70
#2008-01-07| 830.09
#2008-01-08| 829.68
#2008-01-09| 823.89
#2008-01-10| 811.67
#2008-01-11| 804.51
#2008-01-14| 799.17
#2008-01-15| 793.38
#2008-01-16| 767.28
#2008-01-17| 776.68
#2008-01-18| 772.89
#2008-01-21| .
#2008-01-22| 696.76
#2008-01-23| 714.85
#2008-01-24| 714.62
#2008-01-25| 739.04
#2008-01-28| 717.93
#2008-01-29| 725.07
#2008-01-30| 714.20
#2008-01-31| 718.55
#2008-02-01| 730.08
#2008-02-04| 745.48
#2008-02-05| 750.02
#2008-02-06| 741.30
#2008-02-07| 735.30
#2008-02-08| 738.34
#2008-02-11| 714.80
#2008-02-12| 713.45
#2008-02-13| 716.78
#2008-02-14| 737.03
#2008-02-15| 737.56
#2008-02-18| .
#2008-02-19| 745.24
#2008-02-20| 731.89
#2008-02-21| 741.15
#2008-02-22| 736.07
#2008-02-25| 751.56
#2008-02-26| 751.58
#2008-02-27| 758.34
#2008-02-28| 763.67
#2008-02-29| 762.50
#2008-03-03| 747.08
#2008-03-04| 749.31
#2008-03-05| 757.08
#2008-03-06| 761.17
#2008-03-07| 743.13
#2008-03-10| 725.04
#2008-03-11| 734.78
#2008-03-12| 734.47
#2008-03-13| 712.72
#2008-03-14| 711.61
#2008-03-17| 679.59
#2008-03-18| 686.12
#2008-03-19| 700.15
#2008-03-20| 697.58
#2008-03-21| .
#2008-03-24| 709.89
#2008-03-25| 730.63
#2008-03-26| 733.30
#2008-03-27| 742.00
#2008-03-28| 754.63
#2008-03-31| 748.64
#2008-04-01| 747.95
#2008-04-02| 754.60
#2008-04-03| 754.79
#2008-04-04| 753.36
#2008-04-07| 769.76
#2008-04-08| 763.49
#2008-04-09| 761.91
#2008-04-10| 770.09
#2008-04-11| 772.89
#2008-04-14| 764.11
#2008-04-15| 767.29
#2008-04-16| 773.66
#2008-04-17| 774.39
#2008-04-18| 775.43
#2008-04-21| 786.43
#2008-04-22| 784.21
#2008-04-23| 787.30
#2008-04-24| 791.95
#2008-04-25| 795.04
#2008-04-28| 795.06
#2008-04-29| 793.30
#2008-04-30| 800.13
#2008-05-01| 800.30
#2008-05-02| 800.37
#2008-05-05| 799.89
#2008-05-06| 798.70
#2008-05-07| 791.22
#2008-05-08| 776.23
#2008-05-09| 770.20
#2008-05-12| 768.65
#2008-05-13| 775.87
#2008-05-14| 777.27
#2008-05-15| 791.15
#2008-05-16| 795.53
#2008-05-19| 791.83
#2008-05-20| 781.57
#2008-05-21| 781.44
#2008-05-22| 773.90
#2008-05-23| 763.91
#2008-05-26| .
#2008-05-27| 755.38
#2008-05-28| 756.27
#2008-05-29| 763.16
#2008-05-30| 767.67
#2008-06-02| 766.50
#2008-06-03| 758.31
#2008-06-04| 758.13
#2008-06-05| 759.41
#2008-06-06| 757.00
#2008-06-09| 741.42
#2008-06-10| 724.89
#2008-06-11| 727.23
#2008-06-12| 709.96
#2008-06-13| 710.65
#2008-06-16| 719.60
#2008-06-17| 724.72
#2008-06-18| 727.91
#2008-06-19| 711.19
#2008-06-20| 701.24
#2008-06-23| 690.48
#2008-06-24| 684.59
#2008-06-25| 686.31
#2008-06-26| 687.41
#2008-06-27| 664.63
#2008-06-30| 660.33
#2008-07-01| 650.04
#2008-07-02| 643.61
#2008-07-03| 631.86
#2008-07-04| .
#2008-07-07| 643.28
#2008-07-08| 632.79
#2008-07-09| 645.69
#2008-07-10| 645.80
#2008-07-11| 649.92
#2008-07-14| 646.59
#2008-07-15| 622.53
#2008-07-16| 620.93
#2008-07-17| 631.66
#2008-07-18| 633.09
#2008-07-21| 650.27
#2008-07-22| 651.26
#2008-07-23| 668.35
#2008-07-24| 679.67
#2008-07-25| 672.57
#2008-07-28| 674.22
#2008-07-29| 662.77
#2008-07-30| 667.59
#2008-07-31| 666.51
#2008-08-01| 664.26
#2008-08-04| 658.21
#2008-08-05| 658.25
#2008-08-06| 668.55
#2008-08-07| 669.98
#2008-08-08| 668.34
#2008-08-11| 674.75
#2008-08-12| 671.14
#2008-08-13| 663.35
#2008-08-14| 663.68
#2008-08-15| 663.30
#2008-08-18| 649.53
#2008-08-19| 640.17
#2008-08-20| 644.32
#2008-08-21| 632.41
#2008-08-22| 628.53
#2008-08-25| 626.50
#2008-08-26| 619.56
#2008-08-27| 626.71
#2008-08-28| 623.69
#2008-08-29| 627.05
#2008-09-01| .
#2008-09-02| 611.49
#2008-09-03| 605.57
#2008-09-04| 596.64
#2008-09-05| 589.40
#2008-09-08| 614.00
#2008-09-09| 597.93
#2008-09-10| 597.23
#2008-09-11| 575.83
#2008-09-12| 578.27
#2008-09-15| 569.45
#2008-09-16| 540.67
#2008-09-17| 547.37
#2008-09-18| 531.89
#2008-09-19| 560.05
#2008-09-22| 564.33
#2008-09-23| 561.05
#2008-09-24| 563.29
#2008-09-25| 560.40
#2008-09-26| 554.57
#2008-09-29| 543.20
#2008-09-30| 537.46
#2008-10-01| 543.82
#2008-10-02| 538.85
#2008-10-03| 535.85
#2008-10-06| 505.07
#2008-10-07| 494.39
#2008-10-08| 463.30
#2008-10-09| 464.55
#2008-10-10| 455.72
#2008-10-13| 475.63
#2008-10-14| 492.07
#2008-10-15| 473.37
#2008-10-16| 441.27
#2008-10-17| 439.07
#2008-10-20| 447.22
#2008-10-21| 449.09
#2008-10-22| 434.17
#2008-10-23| 408.36
#2008-10-24| 379.38
#2008-10-27| 362.18
#2008-10-28| 370.08
#2008-10-29| 375.98
#2008-10-30| 419.76
#2008-10-31| 423.78
#2008-11-03| 445.75
#2008-11-04| 452.86
#2008-11-05| 458.05
#2008-11-06| 438.81
#2008-11-07| 447.10
#2008-11-10| 449.51
#2008-11-11| 439.69
#2008-11-12| 425.51
#2008-11-13| 417.24
#2008-11-14| 415.12
#2008-11-17| 406.02
#2008-11-18| 391.10
#2008-11-19| 392.52
#2008-11-20| 376.77
#2008-11-21| 387.15
#2008-11-24| 381.49
#2008-11-25| 385.96
#2008-11-26| 394.75
#2008-11-27| .
#2008-11-28| 402.31
#2008-12-01| 398.69
#2008-12-02| 392.18
#2008-12-03| 390.51
#2008-12-04| 390.17
#2008-12-05| 390.18
#2008-12-08| 406.85
#2008-12-09| 408.16
#2008-12-10| 423.20
#2008-12-11| 429.48
#2008-12-12| 419.51
#2008-12-15| 430.96
#2008-12-16| 436.08
#2008-12-17| 442.98
#2008-12-18| 454.89
#2008-12-19| 453.65
#2008-12-22| 442.41
#2008-12-23| 430.69
#2008-12-24| 433.47
#2008-12-25| .
#2008-12-26| 429.80
#2008-12-29| 437.30
#2008-12-30| 440.41
#2008-12-31| 440.10
#2009-01-01| .
#2009-01-02| 436.33
#2009-01-05| 439.12
#2009-01-06| 444.84
#2009-01-07| 444.06
#2009-01-08| 432.12
#2009-01-09| 434.97
#2009-01-12| 423.80
#2009-01-13| 426.21
#2009-01-14| 432.67
#2009-01-15| 413.74
#2009-01-16| 424.59
#2009-01-19| .
#2009-01-20| 415.86
#2009-01-21| 415.08
#2009-01-22| 414.42
#2009-01-23| 409.01
#2009-01-26| 409.04
#2009-01-27| 410.97
#2009-01-28| 420.96
#2009-01-29| 421.87
#2009-01-30| 422.71
#2009-02-02| 417.11
#2009-02-03| 422.40
#2009-02-04| 429.34
#2009-02-05| 427.32
#2009-02-06| 432.52
#2009-02-09| 432.51
#2009-02-10| 428.82
#2009-02-11| 425.18
#2009-02-12| 421.73
#2009-02-13| 429.96
#2009-02-16| .
#2009-02-17| 412.72
#2009-02-18| 411.42
#2009-02-19| 410.74
#2009-02-20| 402.71
#2009-02-23| 406.42
#2009-02-24| 400.88
#2009-02-25| 404.62
#2009-02-26| 401.50
#2009-02-27| 396.39
#2009-03-02| 380.82
#2009-03-03| 379.52
#2009-03-04| 386.17
#2009-03-05| 381.81
#2009-03-06| 384.11
#2009-03-09| 381.18
#2009-03-10| 388.13
#2009-03-11| 395.05
#2009-03-12| 395.15
#2009-03-13| 405.40
#2009-03-16| 416.87
#2009-03-17| 424.76
#2009-03-18| 424.70
#2009-03-19| 428.33
#2009-03-20| 426.47
#2009-03-23| 439.27
#2009-03-24| 443.89
#2009-03-25| 447.41
#2009-03-26| 457.20
#2009-03-27| 458.02
#2009-03-30| 441.51
#2009-03-31| 449.43
#2009-04-01| 455.39
#2009-04-02| 469.46
#2009-04-03| 466.85
#2009-04-06| 469.46
#2009-04-07| 466.74
#2009-04-08| 464.83
#2009-04-09| 476.29
#2009-04-10| .
#2009-04-13| 480.96
#2009-04-14| 481.16
#2009-04-15| 481.87
#2009-04-16| 491.80
#2009-04-17| 488.14
#2009-04-20| 487.22
#2009-04-21| 487.44
#2009-04-22| 490.15
#2009-04-23| 497.05
#2009-04-24| 498.80
#2009-04-27| 489.48
#2009-04-28| 477.63
#2009-04-29| 488.59
#2009-04-30| 511.30
#2009-05-01| 511.25
#2009-05-04| 527.45
#2009-05-05| 527.42
#2009-05-06| 528.17
#2009-05-07| 527.58
#2009-05-08| 532.69
#2009-05-11| 534.43
#2009-05-12| 532.39
#2009-05-13| 532.29
#2009-05-14| 527.46
#2009-05-15| 538.83
#2009-05-18| 555.96
#2009-05-19| 559.36
#2009-05-20| 563.85
#2009-05-21| 559.41
#2009-05-22| 560.52
#2009-05-25| .
#2009-05-26| 551.11
#2009-05-27| 559.59
#2009-05-28| 568.47
#2009-05-29| 574.81
#2009-06-01| 589.28
#2009-06-02| 582.60
#2009-06-03| 591.46
#2009-06-04| 584.06
#2009-06-05| 582.28
#2009-06-08| 574.96
#2009-06-09| 573.88
#2009-06-10| 588.93
#2009-06-11| 590.28
#2009-06-12| 592.95
#2009-06-15| 584.63
#2009-06-16| 579.24
#2009-06-17| 574.11
#2009-06-18| 566.74
#2009-06-19| 575.91
#2009-06-22| 579.19
#2009-06-23| 565.14
#2009-06-24| 577.66
#2009-06-25| 586.35
#2009-06-26| 593.40
#2009-06-29| 593.15
#2009-06-30| 592.50
#2009-07-01| 596.98
#2009-07-02| 598.78
#2009-07-03| .
#2009-07-06| 602.90
#2009-07-07| 613.95
#2009-07-08| 606.66
#2009-07-09| 609.19
#2009-07-10| 604.79
#2009-07-13| 584.32
#2009-07-14| 596.95
#2009-07-15| 611.21
#2009-07-16| 612.51
#2009-07-17| 625.64
#2009-07-20| 637.39
#2009-07-21| 637.06
#2009-07-22| 632.80
#2009-07-23| 639.71
#2009-07-24| 643.55
#2009-07-27| 661.17
#2009-07-28| 667.32
#2009-07-29| 650.75
#2009-07-30| 658.14
#2009-07-31| 667.89
#2009-08-03| 675.13
#2009-08-04| 672.31
#2009-08-05| 665.25
#2009-08-06| 654.45
#2009-08-07| 646.81
#2009-08-10| 644.08
#2009-08-11| 650.39
#2009-08-12| 646.92
#2009-08-13| 659.61
#2009-08-14| 660.07
#2009-08-17| 633.14
#2009-08-18| 635.10
#2009-08-19| 628.45
#2009-08-20| 634.79
#2009-08-21| 636.90
#2009-08-24| 655.65
#2009-08-25| 648.25
#2009-08-26| 643.54
#2009-08-27| 640.71
#2009-08-28| 645.77
#2009-08-31| 638.54
#2009-09-01| 645.75
#2009-09-02| 642.86
#2009-09-03| 647.46
#2009-09-04| 655.18
#2009-09-07| .
#2009-09-08| 666.57
#2009-09-09| 656.15
#2009-09-10| 658.61
#2009-09-11| 656.22
#2009-09-14| 648.61
#2009-09-15| 655.00
#2009-09-16| 662.05
#2009-09-17| 663.87
#2009-09-18| 662.62
#2009-09-21| 663.89
#2009-09-22| 670.03
#2009-09-23| 668.19
#2009-09-24| 666.89
#2009-09-25| 674.34
#2009-09-28| 666.80
#2009-09-29| 677.42
#2009-09-30| 681.21
#2009-10-01| 679.74
#2009-10-02| 675.82
#2009-10-05| 676.39
#2009-10-06| 688.80
#2009-10-07| 694.20
#2009-10-08| 700.13
#2009-10-09| 701.12
#2009-10-12| 705.57
#2009-10-13| 703.60
#2009-10-14| 712.87
#2009-10-15| 710.10
#2009-10-16| 703.12
#2009-10-19| 704.68
#2009-10-20| 706.90
#2009-10-21| 701.92
#2009-10-22| 690.42
#2009-10-23| 704.89
#2009-10-26| 706.44
#2009-10-27| 701.61
#2009-10-28| 688.05
#2009-10-29| 680.93
#2009-10-30| 682.90
#2009-11-02| 679.53
#2009-11-03| 671.56
#2009-11-04| 684.98
#2009-11-05| 683.45
#2009-11-06| 685.88
#2009-11-09| 696.68
#2009-11-10| 696.36
#2009-11-11| 704.15
#2009-11-12| 698.87
#2009-11-13| 703.40
#2009-11-16| 715.94
#2009-11-17| 715.03
#2009-11-18| 714.42
#2009-11-19| 711.07
#2009-11-20| 713.20
#2009-11-23| 718.40
#2009-11-24| 716.02
#2009-11-25| 722.78
#2009-11-26| .
#2009-11-27| 698.33
#2009-11-30| 710.95
#2009-12-01| 717.28
#2009-12-02| 718.48
#2009-12-03| 727.30
#2009-12-04| 731.04
#2009-12-07| 727.52
#2009-12-08| 730.67
#2009-12-09| 730.11
#2009-12-10| 724.95
#2009-12-11| 725.22
#2009-12-14| 727.34
#2009-12-15| 728.98
#2009-12-16| 726.19
#2009-12-17| 715.16
#2009-12-18| 711.02
#2009-12-21| 707.08
#2009-12-22| 714.11
#2009-12-23| 721.19
#2009-12-24| 728.15
#2009-12-25| .
#2009-12-28| 729.74
#2009-12-29| 728.63
#2009-12-30| 730.46
#2009-12-31| 733.03
#2010-01-01| .
#2010-01-04| 743.59
#2010-01-05| 748.28
#2010-01-06| 745.90
#2010-01-07| 735.89
#2010-01-08| 735.95
#2010-01-11| 741.98
#2010-01-12| 740.88
#2010-01-13| 734.37
#2010-01-14| 735.81
#2010-01-15| 738.80
#2010-01-18| .
#2010-01-19| 739.64
#2010-01-20| 736.20
#2010-01-21| 725.79
#2010-01-22| 714.65
#2010-01-25| 713.32
#2010-01-26| 699.49
#2010-01-27| 694.84
#2010-01-28| 704.92
#2010-01-29| 696.83
#2010-02-01| 693.87
#2010-02-02| 693.26
#2010-02-03| 708.91
#2010-02-04| 701.17
#2010-02-05| 675.29
#2010-02-08| 674.38
#2010-02-09| 679.82
#2010-02-10| 688.18
#2010-02-11| 695.46
#2010-02-12| 697.75
#2010-02-15| .
#2010-02-16| 701.05
#2010-02-17| 706.81
#2010-02-18| 704.29
#2010-02-19| 698.20
#2010-02-22| 704.38
#2010-02-23| 703.90
#2010-02-24| 698.88
#2010-02-25| 689.37
#2010-02-26| 687.92
#2010-03-01| 693.64
#2010-03-02| 701.59
#2010-03-03| 707.37
#2010-03-04| 706.56
#2010-03-05| 713.12
#2010-03-08| 725.22
#2010-03-09| 722.65
#2010-03-10| 730.46
#2010-03-11| 728.43
#2010-03-12| 731.01
#2010-03-15| 724.13
#2010-03-16| 726.73
#2010-03-17| 739.08
#2010-03-18| 738.63
#2010-03-19| 743.90
#2010-03-22| 737.86
#2010-03-23| 733.98
#2010-03-24| 733.12
#2010-03-25| 743.65
#2010-03-26| 748.09
#2010-03-29| 753.17
#2010-03-30| 756.97
#2010-03-31| 751.72
#2010-04-01| 757.89
#2010-04-02| .
#2010-04-05| 759.53
#2010-04-06| 764.09
#2010-04-07| 773.31
#2010-04-08| 772.48
#2010-04-09| 775.60
#2010-04-12| 774.70
#2010-04-13| 768.72
#2010-04-14| 777.17
#2010-04-15| 780.97
#2010-04-16| 778.21
#2010-04-19| 761.24
#2010-04-20| 768.59
#2010-04-21| 773.74
#2010-04-22| 773.14
#2010-04-23| 779.28
#2010-04-26| 789.13
#2010-04-27| 790.62
#2010-04-28| 781.51
#2010-04-29| 777.19
#2010-04-30| 778.67
#2010-05-03| 772.72
#2010-05-04| 770.95
#2010-05-05| 759.80
#2010-05-06| 737.78
#2010-05-07| 728.16
#2010-05-10| 747.52
#2010-05-11| 742.68
#2010-05-12| 741.17
#2010-05-13| 754.58
#2010-05-14| 752.14
#2010-05-17| 734.35
#2010-05-18| 734.93
#2010-05-19| 713.31
#2010-05-20| 700.75
#2010-05-21| 697.51
#2010-05-24| 697.68
#2010-05-25| 670.12
#2010-05-26| 686.59
#2010-05-27| 701.76
#2010-05-28| 725.20
#2010-05-31| .
#2010-06-01| 719.26
#2010-06-02| 718.99
#2010-06-03| 739.17
#2010-06-04| 739.59
#2010-06-07| 720.30
#2010-06-08| 726.24
#2010-06-09| 716.33
#2010-06-10| 721.39
#2010-06-11| 727.03
#2010-06-14| 741.36
#2010-06-15| 744.30
#2010-06-16| 747.13
#2010-06-17| 756.45
#2010-06-18| 762.70
#2010-06-21| 782.48
#2010-06-22| 776.84
#2010-06-23| 775.53
#2010-06-24| 775.03
#2010-06-25| 765.37
#2010-06-28| 764.56
#2010-06-29| 752.19
#2010-06-30| 758.33
#2010-07-01| 752.36
#2010-07-02| 748.09
#2010-07-05| .
#2010-07-06| 756.26
#2010-07-07| 754.75
#2010-07-08| 764.03
#2010-07-09| 771.95
#2010-07-12| 772.96
#2010-07-13| 769.78
#2010-07-14| 774.86
#2010-07-15| 773.35
#2010-07-16| 771.60
#2010-07-19| 762.50
#2010-07-20| 766.61
#2010-07-21| 772.58
#2010-07-22| 772.61
#2010-07-23| 780.32
#2010-07-26| 779.26
#2010-07-27| 785.58
#2010-07-28| 783.18
#2010-07-29| 787.71
#2010-07-30| 788.07
#2010-08-02| 802.83
#2010-08-03| 806.60
#2010-08-04| 809.59
#2010-08-05| 815.00
#2010-08-06| 821.17
#2010-08-09| 823.36
#2010-08-10| 815.82
#2010-08-11| 805.93
#2010-08-12| 797.42
#2010-08-13| 808.02
#2010-08-16| 814.44
#2010-08-17| 821.37
#2010-08-18| 830.91
#2010-08-19| 833.02
#2010-08-20| 828.81
#2010-08-23| 825.39
#2010-08-24| 820.77
#2010-08-25| 811.78
#2010-08-26| 814.36
#2010-08-27| 811.21
#2010-08-30| 814.25
#2010-08-31| 813.64
#2010-09-01| 824.34
#2010-09-02| 832.87
#2010-09-03| 841.94
#2010-09-06| .
#2010-09-07| 845.29
#2010-09-08| 839.51
#2010-09-09| 848.03
#2010-09-10| 851.27
#2010-09-13| 859.44
#2010-09-14| 861.57
#2010-09-15| 866.32
#2010-09-16| 865.12
#2010-09-17| 879.56
#2010-09-20| 891.69
#2010-09-21| 888.77
#2010-09-22| 893.07
#2010-09-23| 895.07
#2010-09-24| 903.72
#2010-09-27| 907.74
#2010-09-28| 903.36
#2010-09-29| 909.20
#2010-09-30| 917.02
#2010-10-01| 924.95
#2010-10-04| 924.27
#2010-10-05| 913.12
#2010-10-06| 918.10
#2010-10-07| 918.26
#2010-10-08| 908.02
#2010-10-11| 906.98
#2010-10-12| 894.86
#2010-10-13| 913.36
#2010-10-14| 921.77
#2010-10-15| 916.41
#2010-10-18| 905.08
#2010-10-19| 904.94
#2010-10-20| 903.65
#2010-10-21| 916.14
#2010-10-22| 912.45
#2010-10-25| 916.62
#2010-10-26| 918.00
#2010-10-27| 907.15
#2010-10-28| 908.26
#2010-10-29| 910.37
#2010-11-01| 924.53
#2010-11-02| 927.05
#2010-11-03| 932.31
#2010-11-04| 938.22
#2010-11-05| 942.83
#2010-11-08| 939.34
#2010-11-09| 946.38
#2010-11-10| 942.30
#2010-11-11| 931.40
#2010-11-12| 910.58
#2010-11-15| 904.53
#2010-11-16| 895.50
#2010-11-17| 887.97
#2010-11-18| 901.68
#2010-11-19| 900.45
#2010-11-22| 911.76
#2010-11-23| 896.38
#2010-11-24| 892.03
#2010-11-25| .
#2010-11-26| 877.02
#2010-11-29| 884.88
#2010-11-30| 885.78
#2010-12-01| 899.37
#2010-12-02| 908.08
#2010-12-03| 909.59
#2010-12-06| 911.90
#2010-12-07| 911.68
#2010-12-08| 900.49
#2010-12-09| 899.46
#2010-12-10| 902.25
#2010-12-13| 901.15
#2010-12-14| 905.03
#2010-12-15| 896.68
#2010-12-16| 895.79
#2010-12-17| 896.49
#2010-12-20| 886.36
#2010-12-21| 890.87
#2010-12-22| 892.16
#2010-12-23| 889.15
#2010-12-24| .
#2010-12-27| 893.71
#2010-12-28| 893.12
#2010-12-29| 897.22
#2010-12-30| 907.82
#2010-12-31| 912.72
#2011-01-03| 923.32
#2011-01-04| 928.97
#2011-01-05| 923.35
#2011-01-06| 920.44
#2011-01-07| 907.53
#2011-01-10| 902.64
#2011-01-11| 905.97
#2011-01-12| 910.85
#2011-01-13| 907.89
#2011-01-14| 902.34
#2011-01-17| .
#2011-01-18| 896.20
#2011-01-19| 902.62
#2011-01-20| 890.57
#2011-01-21| 883.21
#2011-01-24| 881.99
#2011-01-25| 878.88
#2011-01-26| 881.33
#2011-01-27| 877.26
#2011-01-28| 871.46
#2011-01-31| 862.57
#2011-02-01| 859.52
#2011-02-02| 863.45
#2011-02-03| 865.27
#2011-02-04| 858.57
#2011-02-07| 862.80
#2011-02-08| 860.33
#2011-02-09| 849.08
#2011-02-10| 835.19
#2011-02-11| 826.76
#2011-02-14| 842.96
#2011-02-15| 843.91
#2011-02-16| 846.18
#2011-02-17| 847.97
#2011-02-18| 855.55
#2011-02-21| .
#2011-02-22| 843.58
#2011-02-23| 837.33
#2011-02-24| 823.88
#2011-02-25| 833.77
#2011-02-28| 843.38
#2011-03-01| 858.84
#2011-03-02| 856.73
#2011-03-03| 866.20
#2011-03-04| 874.76
#2011-03-07| 869.23
#2011-03-08| 870.64
#2011-03-09| 872.44
#2011-03-10| 865.30
#2011-03-11| 856.49
#2011-03-14| 856.06
#2011-03-15| 833.56
#2011-03-16| 840.37
#2011-03-17| 829.41
#2011-03-18| 834.94
#2011-03-21| 843.47
#2011-03-22| 852.83
#2011-03-23| 857.35
#2011-03-24| 864.12
#2011-03-25| 874.55
#2011-03-28| 873.38
#2011-03-29| 873.66
#2011-03-30| 880.08
#2011-03-31| 887.39
#2011-04-01| 896.62
#2011-04-04| 901.76
#2011-04-05| 903.54
#2011-04-06| 907.63
#2011-04-07| 907.54
#2011-04-08| 913.76
#2011-04-11| 914.67
#2011-04-12| 906.52
#2011-04-13| 917.21
#2011-04-14| 920.85
#2011-04-15| 920.94
#2011-04-18| 919.02
#2011-04-19| 913.19
#2011-04-20| 928.98
#2011-04-21| 937.78
#2011-04-22| .
#2011-04-25| 935.74
#2011-04-26| 929.78
#2011-04-27| 932.59
#2011-04-28| 930.31
#2011-04-29| 930.96
#2011-05-02| 933.03
#2011-05-03| 921.78
#2011-05-04| 922.33
#2011-05-05| 915.76
#2011-05-06| 915.83
#2011-05-09| 921.89
#2011-05-10| 924.14
#2011-05-11| 934.62
#2011-05-12| 920.75
#2011-05-13| 933.74
#2011-05-16| 927.77
#2011-05-17| 928.58
#2011-05-18| 930.84
#2011-05-19| 926.71
#2011-05-20| 928.94
#2011-05-23| 911.35
#2011-05-24| 910.14
#2011-05-25| 907.89
#2011-05-26| 914.59
#2011-05-27| 920.75
#2011-05-30| .
#2011-05-31| 943.16
#2011-06-01| 953.13
#2011-06-02| 947.11
#2011-06-03| 946.37
#2011-06-06| 946.05
#2011-06-07| 944.76
#2011-06-08| 941.60
#2011-06-09| 936.37
#2011-06-10| 924.37
#2011-06-13| 917.78
#2011-06-14| 923.21
#2011-06-15| 922.27
#2011-06-16| 909.81
#2011-06-17| 906.95
#2011-06-20| 899.23
#2011-06-21| 909.01
#2011-06-22| 911.23
#2011-06-23| 912.04
#2011-06-24| 921.79
#2011-06-27| 917.50
#2011-06-28| 921.55
#2011-06-29| 937.17
#2011-06-30| 953.91
#2011-07-01| 957.38
#2011-07-04| .
#2011-07-05| 960.45
#2011-07-06| 962.81
#2011-07-07| 970.93
#2011-07-08| 969.18
#2011-07-11| 963.99
#2011-07-12| 943.75
#2011-07-13| 953.68
#2011-07-14| 954.08
#2011-07-15| 958.12
#2011-07-18| 958.49
#2011-07-19| 962.14
#2011-07-20| 970.68
#2011-07-21| 971.19
#2011-07-22| 980.46
#2011-07-25| 972.17
#2011-07-26| 973.82
#2011-07-27| 979.04
#2011-07-28| 980.72
#2011-07-29| 974.92
#2011-08-01| 986.53
#2011-08-02| 973.47
#2011-08-03| 964.62
#2011-08-04| 950.22
#2011-08-05| 916.40
#2011-08-08| 894.38
#2011-08-09| 879.58
#2011-08-10| 894.40
#2011-08-11| 895.93
#2011-08-12| 901.01
#2011-08-15| 909.86
#2011-08-16| 917.02
#2011-08-17| 917.14
#2011-08-18| 912.95
#2011-08-19| 888.20
#2011-08-22| 880.80
#2011-08-23| 885.84
#2011-08-24| 876.82
#2011-08-25| 872.59
#2011-08-26| 866.59
#2011-08-29| 886.79
#2011-08-30| 892.96
#2011-08-31| 904.70
#2011-09-01| 906.17
#2011-09-02| 908.85
#2011-09-05| .
#2011-09-06| 884.96
#2011-09-07| 899.41
#2011-09-08| 894.81
#2011-09-09| 888.57
#2011-09-12| 872.01
#2011-09-13| 863.84
#2011-09-14| 855.42
#2011-09-15| 859.40
#2011-09-16| 869.30
#2011-09-19| 848.86
#2011-09-20| 847.71
#2011-09-21| 845.94
#2011-09-22| 808.95
#2011-09-23| 800.03
#2011-09-26| 775.74
#2011-09-27| 801.72
#2011-09-28| 810.15
#2011-09-29| 818.13
#2011-09-30| 817.26
#2011-10-03| 797.93
#2011-10-04| 779.09
#2011-10-05| 779.43
#2011-10-06| 799.44
#2011-10-07| 815.99
#2011-10-10| 819.67
#2011-10-11| 824.92
#2011-10-12| 834.12
#2011-10-13| 839.22
#2011-10-14| 840.14
#2011-10-17| 853.73
#2011-10-18| 837.28
#2011-10-19| 846.22
#2011-10-20| 829.49
#2011-10-21| 825.38
#2011-10-24| 849.20
#2011-10-25| 858.07
#2011-10-26| 865.11
#2011-10-27| 882.79
#2011-10-28| 889.16
#2011-10-31| 882.43
#2011-11-01| 873.16
#2011-11-02| 875.34
#2011-11-03| 863.16
#2011-11-04| 875.17
#2011-11-07| 875.43
#2011-11-08| 873.40
#2011-11-09| 876.67
#2011-11-10| 853.53
#2011-11-11| 860.34
#2011-11-14| 868.37
#2011-11-15| 861.92
#2011-11-16| 857.61
#2011-11-17| 852.90
#2011-11-18| 836.23
#2011-11-21| 820.50
#2011-11-22| 814.84
#2011-11-23| 801.93
#2011-11-24| .
#2011-11-25| 791.44
#2011-11-28| 808.96
#2011-11-29| 826.94
#2011-11-30| 826.34
#2011-12-01| 853.58
#2011-12-02| 853.74
#2011-12-05| 848.95
#2011-12-06| 841.16
#2011-12-07| 847.22
#2011-12-08| 839.25
#2011-12-09| 821.71
#2011-12-12| 824.19
#2011-12-13| 817.29
#2011-12-14| 816.02
#2011-12-15| 804.30
#2011-12-16| 811.15
#2011-12-19| 797.98
#2011-12-20| 802.01
#2011-12-21| 825.69
#2011-12-22| 826.97
#2011-12-23| 832.25
#2011-12-26| .
#2011-12-27| 826.43
#2011-12-28| 821.23
#2011-12-29| 821.36
#2011-12-30| 821.68
#2012-01-02| .
#2012-01-03| 830.53
#2012-01-04| 826.00
#2012-01-05| 823.97
#2012-01-06| 816.14
#2012-01-09| 816.85
#2012-01-10| 833.81
#2012-01-11| 828.06
#2012-01-12| 827.08
#2012-01-13| 827.71
#2012-01-16| .
#2012-01-17| 836.88
#2012-01-18| 839.48
#2012-01-19| 842.96
#2012-01-20| 841.46
#2012-01-23| 845.53
#2012-01-24| 846.93
#2012-01-25| 848.68
#2012-01-26| 851.59
#2012-01-27| 854.83
#2012-01-30| 848.35
#2012-01-31| 862.07
#2012-02-01| 864.80
#2012-02-02| 878.87
#2012-02-03| 881.16
#2012-02-06| 872.23
#2012-02-07| 872.66
#2012-02-08| 883.66
#2012-02-09| 883.33
#2012-02-10| 871.90
#2012-02-13| 875.47
#2012-02-14| 875.72
#2012-02-15| 882.38
#2012-02-16| 874.28
#2012-02-17| 880.62
#2012-02-20| .
#2012-02-21| 883.81
#2012-02-22| 884.32
#2012-02-23| 881.85
#2012-02-24| 884.36
#2012-02-27| 878.04
#2012-02-28| 882.89
#2012-02-29| 891.61
#2012-03-01| 886.26
#2012-03-02| 889.93
#2012-03-05| 883.55
#2012-03-06| 875.41
#2012-03-07| 879.43
#2012-03-08| 890.30
#2012-03-09| 898.17
#2012-03-12| 895.14
#2012-03-13| 901.15
#2012-03-14| 911.15
#2012-03-15| 905.75
#2012-03-16| 909.29
#2012-03-19| 906.62
#2012-03-20| 902.72
#2012-03-21| 903.21
#2012-03-22| 901.96
#2012-03-23| 903.10
#2012-03-26| 893.49
#2012-03-27| 908.49
#2012-03-28| 906.46
#2012-03-29| 896.99
#2012-03-30| 909.24
#2012-04-02| 910.31
#2012-04-03| 912.20
#2012-04-04| 904.34
#2012-04-05| 905.25
#2012-04-06| .
#2012-04-09| 895.42
#2012-04-10| 900.04
#2012-04-11| 897.50
#2012-04-12| 901.97
#2012-04-13| 911.43
#2012-04-16| 910.74
#2012-04-17| 913.51
#2012-04-18| 912.67
#2012-04-19| 915.78
#2012-04-20| 914.40
#2012-04-23| 908.97
#2012-04-24| 907.83
#2012-04-25| 909.03
#2012-04-26| 910.97
#2012-04-27| 904.21
#2012-04-30| 907.64
#2012-05-01| 908.09
#2012-05-02| 911.10
#2012-05-03| 907.59
#2012-05-04| 906.68
#2012-05-07| 894.91
#2012-05-08| 889.48
#2012-05-09| 892.55
#2012-05-10| 894.67
#2012-05-11| 880.38
#2012-05-14| 872.01
#2012-05-15| 869.60
#2012-05-16| 848.71
#2012-05-17| 857.67
#2012-05-18| 847.98
#2012-05-21| 842.41
#2012-05-22| 848.43
#2012-05-23| 838.68
#2012-05-24| 837.68
#2012-05-25| 834.74
#2012-05-28| .
#2012-05-29| 844.42
#2012-05-30| 836.69
#2012-05-31| 833.48
#2012-06-01| 829.78
#2012-06-04| 814.72
#2012-06-05| 816.27
#2012-06-06| 830.21
#2012-06-07| 843.54
#2012-06-08| 845.64
#2012-06-11| 850.62
#2012-06-12| 848.86
#2012-06-13| 849.91
#2012-06-14| 845.58
#2012-06-15| 850.97
#2012-06-18| 858.00
#2012-06-19| 860.43
#2012-06-20| 862.20
#2012-06-21| 862.10
#2012-06-22| 851.67
#2012-06-25| 849.43
#2012-06-26| 846.17
#2012-06-27| 850.78
#2012-06-28| 851.03
#2012-06-29| 873.09
#2012-07-02| 869.54
#2012-07-03| 882.21
#2012-07-04| .
#2012-07-05| 884.18
#2012-07-06| 882.81
#2012-07-09| 872.81
#2012-07-10| 878.47
#2012-07-11| 875.25
#2012-07-12| 862.60
#2012-07-13| 867.96
#2012-07-16| 864.80
#2012-07-17| 868.84
#2012-07-18| 862.42
#2012-07-19| 867.66
#2012-07-20| 868.04
#2012-07-23| 851.39
#2012-07-24| 855.23
#2012-07-25| 847.69
#2012-07-26| 848.27
#2012-07-27| 867.41
#2012-07-30| 872.48
#2012-07-31| 878.88
#2012-08-01| 882.96
#2012-08-02| 880.04
#2012-08-03| 877.86
#2012-08-06| 889.60
#2012-08-07| 891.10
#2012-08-08| 889.96
#2012-08-09| 900.44
#2012-08-10| 901.49
#2012-08-13| 898.23
#2012-08-14| 904.29
#2012-08-15| 901.73
#2012-08-16| 897.39
#2012-08-17| 901.77
#2012-08-20| 905.85
#2012-08-21| 911.99
#2012-08-22| 906.55
#2012-08-23| 916.98
#2012-08-24| 913.26
#2012-08-27| 916.16
#2012-08-28| 916.69
#2012-08-29| 924.31
#2012-08-30| 922.26
#2012-08-31| 920.62
#2012-09-03| .
#2012-09-04| 919.66
#2012-09-05| 913.03
#2012-09-06| 913.36
#2012-09-07| 929.75
#2012-09-10| 930.53
#2012-09-11| 933.35
#2012-09-12| 942.69
#2012-09-13| 941.57
#2012-09-14| 956.83
#2012-09-17| 945.19
#2012-09-18| 941.47
#2012-09-19| 946.62
#2012-09-20| 939.31
#2012-09-21| 954.27
#2012-09-24| 946.08
#2012-09-25| 949.13
#2012-09-26| 939.62
#2012-09-27| 946.58
#2012-09-28| 957.67
#2012-10-01| 959.82
#2012-10-02| 962.10
#2012-10-03| 963.41
#2012-10-04| 976.45
#2012-10-05| 984.32
#2012-10-08| 979.13
#2012-10-09| 978.78
#2012-10-10| 971.38
#2012-10-11| 973.15
#2012-10-12| 982.49
#2012-10-15| 979.67
#2012-10-16| 978.92
#2012-10-17| 984.32
#2012-10-18| 985.55
#2012-10-19| 986.73
#2012-10-22| 987.69
#2012-10-23| 982.22
#2012-10-24| 980.58
#2012-10-25| 978.59
#2012-10-26| 966.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.62
#2012-11-01| 971.77
#2012-11-02| 978.23
#2012-11-05| 973.62
#2012-11-06| 974.00
#2012-11-07| 984.90
#2012-11-08| 972.04
#2012-11-09| 972.16
#2012-11-12| 968.73
#2012-11-13| 966.85
#2012-11-14| 969.87
#2012-11-15| 962.20
#2012-11-16| 953.63
#2012-11-19| 960.54
#2012-11-20| 962.70
#2012-11-21| 967.19
#2012-11-22| .
#2012-11-23| 974.57
#2012-11-26| 979.35
#2012-11-27| 984.60
#2012-11-28| 980.47
#2012-11-29| 996.08
#2012-11-30|1000.00
#2012-12-03| 998.57
#2012-12-04| 993.44
#2012-12-05|1001.64
#2012-12-06|1002.29
#2012-12-07|1000.57
#2012-12-10|1001.96
#2012-12-11|1003.81
#2012-12-12|1005.87
#2012-12-13| 993.18
#2012-12-14| 990.87
#2012-12-17| 989.26
#2012-12-18| 990.89
#2012-12-19| 992.57
#2012-12-20| 985.84
#2012-12-21| 983.37
#2012-12-24| 985.69
#2012-12-25| 987.07
#2012-12-26| 989.67
#2012-12-27| 989.54
#2012-12-28| 995.89
#2012-12-31| 994.90
#2013-01-01| 996.89
#2013-01-02|1012.27
#2013-01-03|1014.65
#2013-01-04|1009.04
#2013-01-07|1003.83
#2013-01-08|1010.06
#2013-01-09|1006.38
#2013-01-10|1002.79
#2013-01-11| 997.87
#2013-01-14|1007.07
#2013-01-15|1005.14
#2013-01-16| 998.92
#2013-01-17| 995.18
#2013-01-18|1006.42
#2013-01-21|1011.63
#2013-01-22|1007.85
#2013-01-23| 995.44
#2013-01-24| 990.67
#2013-01-25| 984.87
#2013-01-28| 974.66
#2013-01-29| 983.38
#2013-01-30| 992.13
#2013-01-31| 986.50
#2013-02-01| 986.16
#2013-02-04| 991.13
#2013-02-05| 982.20
#2013-02-06| 982.12
#2013-02-07| 983.34
#2013-02-08| 980.26
#2013-02-11| 979.63
#2013-02-12| 980.03
#2013-02-13| 985.62
#2013-02-14| 987.19
#2013-02-15| 991.15
#2013-02-18| 995.54
#2013-02-19| 997.85
#2013-02-20|1006.04
#2013-02-21| 976.20
#2013-02-22| 967.12
#2013-02-25| 965.86
#2013-02-26| 958.40
#2013-02-27| 966.01
#2013-02-28| 968.70
#2013-03-01| 972.43
#2013-03-04| 965.02
#2013-03-05| 972.76
#2013-03-06| 977.30
#2013-03-07| 972.38
#2013-03-08| 979.38
#2013-03-11| .
#2013-03-12| 970.27
#2013-03-13| 968.78
#2013-03-14| 962.90
#2013-03-15| 958.27
#2013-03-18| 938.72
#2013-03-19| 951.39
#2013-03-20| 943.87
#2013-03-21| 942.64
#2013-03-22| 939.21
#2013-03-25| 961.55
#2013-03-26| 970.97
#2013-03-27| 965.80
#2013-03-28| 967.49
#2013-03-29| .
#2013-04-01| 967.16
#2013-04-02| 970.85
#2013-04-03| 969.52
#2013-04-04| 958.35
#2013-04-05| 947.98
#2013-04-08| 944.84
#2013-04-09| 952.15
#2013-04-10| 955.42
#2013-04-11| 971.48
#2013-04-12| 964.41
#2013-04-15| 969.51
#2013-04-16| 976.78
#2013-04-17| 974.74
#2013-04-18| 959.07
#2013-04-19| 962.85
#2013-04-22| 975.72
#2013-04-23| 963.64
#2013-04-24| 971.00
#2013-04-25| 976.86
#2013-04-26| 974.92
#2013-04-29| 977.95
#2013-04-30|1001.68
#2013-05-01|1001.59
#2013-05-02|1002.43
#2013-05-03|1008.69
#2013-05-06|1005.71
#2013-05-07|1000.15
#2013-05-08|1004.72
#2013-05-09|1012.64
#2013-05-10| 989.11
#2013-05-13| 984.73
#2013-05-14| 996.22
#2013-05-15| 995.30
#2013-05-16|1001.80
#2013-05-17|1001.79
#2013-05-20|1001.56
#2013-05-21|1003.01
#2013-05-22|1005.77
#2013-05-23| 980.30
#2013-05-24| 982.28
#2013-05-27| 989.14
#2013-05-28| 989.16
#2013-05-29| 994.77
#2013-05-30|1009.42
#2013-05-31|1003.24
#2013-06-03| 994.75
#2013-06-04| 999.96
#2013-06-05| 993.75
#2013-06-06| 991.63
#2013-06-07| 953.29
#2013-06-10| 948.15
#2013-06-11| 925.57
#2013-06-12| 925.17
#2013-06-13| 906.93
#2013-06-14| 919.49
#2013-06-17| 919.45
#2013-06-18| 921.36
#2013-06-19| 914.97
#2013-06-20| 882.87
#2013-06-21| 873.55
#2013-06-24| 855.80
#2013-06-25| 848.16
#2013-06-26| 846.48
#2013-06-27| 882.34
#2013-06-28| 896.55
#2013-07-01| 898.05
#2013-07-02| 898.80
#2013-07-03| 875.51
#2013-07-04| 886.43
#2013-07-05| 871.12
#2013-07-08| 847.74
#2013-07-09| 858.99
#2013-07-10| 866.65
#2013-07-11| 908.23
#2013-07-12| 905.78
#2013-07-15| 909.30
#2013-07-16| 908.76
#2013-07-17| 917.48
#2013-07-18| 903.59
#2013-07-19| 896.69
#2013-07-22| 899.29
#2013-07-23| 918.59
#2013-07-24| 924.11
#2013-07-25| 916.77
#2013-07-26| 914.73
#2013-07-29| 903.61
#2013-07-30| 905.41
#2013-07-31| 893.36
#2013-08-01| 894.13
#2013-08-02| 897.14
#2013-08-05| 901.13
#2013-08-06| 889.42
#2013-08-07| 872.77
#2013-08-08| 876.93
#2013-08-09| 883.88
#2013-08-12| 885.38
#2013-08-13| 909.90
#2013-08-14| 911.13
#2013-08-15| 910.76
#2013-08-16| 908.63
#2013-08-19| 898.68
#2013-08-20| 883.20
#2013-08-21| 874.31
#2013-08-22| 867.04
#2013-08-23| 885.67
#2013-08-26| 891.48
#2013-08-27| 883.93
#2013-08-28| 881.50
#2013-08-29| 903.26
#2013-08-30| 919.22
#2013-09-02| 920.41
#2013-09-03| 913.89
#2013-09-04| 916.22
#2013-09-05| 929.96
#2013-09-06| 934.44
#2013-09-09| 942.42
#2013-09-10| 959.57
#2013-09-11| 960.55
#2013-09-12| 964.73
#2013-09-13| 959.35
#2013-09-16| 973.97
#2013-09-17| 958.12
#2013-09-18| 957.45
#2013-09-19| 962.85
#2013-09-20| 961.56
#2013-09-23| 960.07
#2013-09-24| 964.73
#2013-09-25| 959.24
#2013-09-26| 964.56
#2013-09-27| 962.58
#2013-09-30| 960.08
#2013-10-01| 965.39
#2013-10-02| 980.85
#2013-10-03| 985.27
#2013-10-04| 989.76
#2013-10-07| 996.97
#2013-10-08| 995.14
#2013-10-09| 994.36
#2013-10-10| 994.39
#2013-10-11|1003.06
#2013-10-14| 998.95
#2013-10-15|1011.84
#2013-10-16|1005.86
#2013-10-17|1014.63
#2013-10-18|1023.47
#2013-10-21|1020.25
#2013-10-22|1016.94
#2013-10-23|1013.15
#2013-10-24|1014.42
#2013-10-25|1010.41
#2013-10-28|1023.23
#2013-10-29|1027.94
#2013-10-30|1038.18
#2013-10-31|1025.27
#2013-11-01|1036.14
#2013-11-04|1033.40
#2013-11-05|1025.73
#2013-11-06|1011.70
#2013-11-07|1004.85
#2013-11-08| 985.56
#2013-11-11| 982.90
#2013-11-12| 996.41
#2013-11-13| 976.23
#2013-11-14| 985.05
#2013-11-15|1006.86
#2013-11-18|1022.55
#2013-11-19|1032.18
#2013-11-20|1020.00
#2013-11-21| 999.69
#2013-11-22|1005.03
#2013-11-25|1014.75
#2013-11-26|1020.09
#2013-11-27|1019.09
#2013-11-28|1030.14
#2013-11-29|1035.19
#2013-12-02|1026.57
#2013-12-03|1020.09
#2013-12-04|1009.10
#2013-12-05|1010.16
#2013-12-06|1006.16
#2013-12-09|1021.56
#2013-12-10|1020.08
#2013-12-11|1012.71
#2013-12-12|1007.64
#2013-12-13| 995.00
#2013-12-16| 996.83
#2013-12-17| 995.88
#2013-12-18| 998.62
#2013-12-19|1002.73
#2013-12-20|1001.14
#2013-12-23|1004.34
#2013-12-24| 999.75
#2013-12-25| 999.57
#2013-12-26| 996.70
#2013-12-27| 998.27
#2013-12-30| 989.94
#2013-12-31| 990.73
#2014-01-01| 991.18
#2014-01-02| 965.97
#2014-01-03| 952.84
#2014-01-06| 949.55
#2014-01-07| 948.78
#2014-01-08| 949.73
#2014-01-09| 941.70
#2014-01-10| 942.74
#2014-01-13| 956.19
#2014-01-14| 958.47
#2014-01-15| 953.14
#2014-01-16| 952.15
#2014-01-17| 951.67
#2014-01-20| 956.48
#2014-01-21| 959.86
#2014-01-22| 960.45
#2014-01-23| 942.89
#2014-01-24| 936.39
#2014-01-27| 919.12
#2014-01-28| 919.31
#2014-01-29| 929.49
#2014-01-30| 928.57
#2014-01-31| 929.35
#2014-02-03| 916.40
#2014-02-04| 904.60
#2014-02-05| 901.91
#2014-02-06| 914.29
#2014-02-07| 925.48
#2014-02-10| 926.75
#2014-02-11| 941.46
#2014-02-12| 948.06
#2014-02-13| 939.68
#2014-02-14| 943.48
#2014-02-17| 941.28
#2014-02-18| 941.41
#2014-02-19| 940.52
#2014-02-20| 932.24
#2014-02-21| 955.49
#2014-02-24| 952.09
#2014-02-25| 954.75
#2014-02-26| 966.50
#2014-02-27| 969.07
#2014-02-28| 975.19
#2014-03-03| 964.20
#2014-03-04| 957.93
#2014-03-05| 967.73
#2014-03-06| 974.55
#2014-03-07| 983.41
#2014-03-10| 970.04
#2014-03-11| 973.56
#2014-03-12| 954.93
#2014-03-13| 956.50
#2014-03-14| 942.87
#2014-03-17| 942.47
#2014-03-18| 947.65
#2014-03-19| 944.21
#2014-03-20| 933.66
#2014-03-21| 937.65
#2014-03-24| 943.76
#2014-03-25| 931.80
#2014-03-26| 950.07
#2014-03-27| 971.95
#2014-03-28| 977.16
#2014-03-31| 985.84
#2014-04-01| 989.21
#2014-04-02| 998.13
#2014-04-03|1010.60
#2014-04-04|1007.38
#2014-04-07|1012.24
#2014-04-08|1013.39
#2014-04-09|1015.70
#2014-04-10|1024.42
#2014-04-11|1019.40
#2014-04-14|1016.18
#2014-04-15|1017.96
#2014-04-16|1025.79
#2014-04-17|1022.28
#2014-04-18|1024.47
#2014-04-21|1023.77
#2014-04-22|1025.06
#2014-04-23|1027.98
#2014-04-24|1037.87
#2014-04-25|1026.73
#2014-04-28|1026.20
#2014-04-29|1018.60
#2014-04-30|1007.40
#2014-05-01|1007.39
#2014-05-02|1014.92
#2014-05-05|1014.53
#2014-05-06|1014.78
#2014-05-07|1013.39
#2014-05-08|1014.40
#2014-05-09|1009.21
#2014-05-12|1035.84
#2014-05-13|1046.12
#2014-05-14|1052.35
#2014-05-15|1054.51
#2014-05-16|1060.74
#2014-05-19|1070.31
#2014-05-20|1068.05
#2014-05-21|1062.04
#2014-05-22|1061.58
#2014-05-23|1061.36
#2014-05-26|1057.63
#2014-05-27|1051.26
#2014-05-28|1064.65
#2014-05-29|1076.28
#2014-05-30|1069.54
#2014-06-02|1073.33
#2014-06-03|1083.70
#2014-06-04|1082.93
#2014-06-05|1079.73
#2014-06-06|1081.85
#2014-06-09|1062.82
#2014-06-10|1078.02
#2014-06-11|1070.75
#2014-06-12|1066.99
#2014-06-13|1045.01
#2014-06-16|1043.59
#2014-06-17|1043.18
#2014-06-18|1034.28
#2014-06-19|1027.88
#2014-06-20|1018.62
#2014-06-23|1026.08
#2014-06-24|1038.83
#2014-06-25|1024.90
#2014-06-26|1034.77
#2014-06-27|1030.79
#2014-06-30|1041.10
#2014-07-01|1035.75
#2014-07-02|1050.74
#2014-07-03|1047.74
#2014-07-04|1043.87
#2014-07-07|1038.33
#2014-07-08|1039.04
#2014-07-09|1041.75
#2014-07-10|1044.05
#2014-07-11|1032.39
#2014-07-14|1033.98
#2014-07-15|1043.56
#2014-07-16|1040.32
#2014-07-17|1049.26
#2014-07-18|1050.12
#2014-07-21|1058.14
#2014-07-22|1060.78
#2014-07-23|1056.52
#2014-07-24|1061.18
#2014-07-25|1062.98
#2014-07-28|1065.23
#2014-07-29|1078.58
#2014-07-30|1088.90
#2014-07-31|1060.56
#2014-08-01|1030.28
#2014-08-04|1047.19
#2014-08-05|1046.88
#2014-08-06|1037.36
#2014-08-07|1031.97
#2014-08-08|1014.63
#2014-08-11|1028.45
#2014-08-12|1029.20
#2014-08-13|1034.01
#2014-08-14|1037.57
#2014-08-15|1038.24
#2014-08-18|1033.75
#2014-08-19|1040.24
#2014-08-20|1037.89
#2014-08-21|1026.59
#2014-08-22|1038.64
#2014-08-25|1029.39
#2014-08-26|1030.75
#2014-08-27|1035.72
#2014-08-28|1041.38
#2014-08-29|1038.86
#2014-09-01|1038.01
#2014-09-02|1021.13
#2014-09-03|1017.98
#2014-09-04|1028.19
#2014-09-05|1016.43
#2014-09-08|1018.28
#2014-09-09|1019.28
#2014-09-10|1014.89
#2014-09-11|1000.84
#2014-09-12| 998.66
#2014-09-15| 994.74
#2014-09-16| 998.15
#2014-09-17|1011.53
#2014-09-18|1000.28
#2014-09-19|1000.37
#2014-09-22| 989.78
#2014-09-23| 976.64
#2014-09-24| 973.82
#2014-09-25| 971.38
#2014-09-26| 980.75
#2014-09-29| 978.91
#2014-09-30| 974.30
#2014-10-01| 958.07
#2014-10-02| 950.60
#2014-10-03| 953.78
#2014-10-06| 954.03
#2014-10-07| 958.94
#2014-10-08| 939.69
#2014-10-09| 941.67
#2014-10-10| 927.28
#2014-10-13| 924.34
#2014-10-14| 934.03
#2014-10-15| 937.44
#2014-10-16| 934.09
#2014-10-17| 919.51
#2014-10-20| 937.13
#2014-10-21| 934.24
#2014-10-22| 947.86
#2014-10-23| 943.47
#2014-10-24| 946.62
#2014-10-27| 939.41
#2014-10-28| 943.85
#2014-10-29| 968.33
#2014-10-30| 981.36
#2014-10-31|1000.46
#2014-11-03| 998.03
#2014-11-04| 986.23
#2014-11-05| 974.12
#2014-11-06| 969.50
#2014-11-07| 963.18
#2014-11-10| 993.83
#2014-11-11| 978.67
#2014-11-12| 971.40
#2014-11-13| 960.79
#2014-11-14| 952.98
#2014-11-17| 955.60
#2014-11-18| 965.33
#2014-11-19| 964.33
#2014-11-20| 958.13
#2014-11-21| 963.63
#2014-11-24| 964.39
#2014-11-25| 953.59
#2014-11-26| 964.99
#2014-11-27| 994.78
#2014-11-28| 999.46
#2014-12-01| 996.87
#2014-12-02| 999.93
#2014-12-03| 999.07
#2014-12-04| 998.57
#2014-12-05| 999.39
#2014-12-08| 999.54
#2014-12-09|1013.94
#2014-12-10|1003.72
#2014-12-11| 994.59
#2014-12-12| 987.53
#2014-12-15| 982.67
#2014-12-16| 985.70
#2014-12-17| 972.68
#2014-12-18| 971.61
#2014-12-19| 995.82
#2014-12-22|1009.10
#2014-12-23|1001.30
#2014-12-24|1003.36
#2014-12-25|1003.14
#2014-12-26|1007.09
#2014-12-29|1000.41
#2014-12-30| 998.87
#2014-12-31|1001.61
#2015-01-01|1001.43
#2015-01-02|1000.69
#2015-01-05| 996.01
#2015-01-06| 983.51
#2015-01-07| 987.16
#2015-01-08|1000.49
#2015-01-09|1008.91
#2015-01-12|1018.26
#2015-01-13|1027.99
#2015-01-14|1032.52
#2015-01-15|1029.83
#2015-01-16|1027.64
#2015-01-19|1035.52
#2015-01-20|1043.41
#2015-01-21|1061.24
#2015-01-22|1055.48
#2015-01-23|1067.86
#2015-01-26|1072.92
#2015-01-27|1081.47
#2015-01-28|1073.93
#2015-01-29|1060.79
#2015-01-30|1062.20
#2015-02-02|1053.46
#2015-02-03|1061.19
#2015-02-04|1071.02
#2015-02-05|1067.78
#2015-02-06|1075.02
#2015-02-09|1074.90
#2015-02-10|1073.00
#2015-02-11|1060.07
#2015-02-12|1048.83
#2015-02-13|1070.30
#2015-02-16|1069.49
#2015-02-17|1069.90
#2015-02-18|1070.82
#2015-02-19|1069.85
#2015-02-20|1070.35
#2015-02-23|1063.29
#2015-02-24|1069.88
#2015-02-25|1081.59
#2015-02-26|1076.20
#2015-02-27|1068.51
#2015-03-02|1085.96
#2015-03-03|1090.93
#2015-03-04|1100.14
#2015-03-05|1095.87
#2015-03-06|1109.01
#2015-03-09|1087.40
#2015-03-10|1076.44
#2015-03-11|1093.06
#2015-03-12|1087.71
#2015-03-13|1088.57
#2015-03-16|1094.70
#2015-03-17|1110.15
#2015-03-18|1110.95
#2015-03-19|1111.49
#2015-03-20|1105.18
#2015-03-23|1110.46
#2015-03-24|1123.54
#2015-03-25|1134.77
#2015-03-26|1102.44
#2015-03-27|1103.25
#2015-03-30|1110.00
#2015-03-31|1119.34
#2015-04-01|1121.60
#2015-04-02|1132.26
#2015-04-03|1147.06
#2015-04-06|1159.88
#2015-04-07|1156.86
#2015-04-08|1170.13
#2015-04-09|1171.20
#2015-04-10|1183.32
#2015-04-13|1177.95
#2015-04-14|1172.06
#2015-04-15|1160.86
#2015-04-16|1179.84
#2015-04-17|1177.95
#2015-04-20|1169.04
#2015-04-21|1172.05
#2015-04-22|1184.06
#2015-04-23|1187.03
#2015-04-24|1167.41
#2015-04-27|1169.05
#2015-04-28|1158.67
#2015-04-29|1163.71
#2015-04-30|1164.81
#2015-05-01|1164.81
#2015-05-04|1161.63
#2015-05-05|1160.78
#2015-05-06|1139.21
#2015-05-07|1128.08
#2015-05-08|1119.95
#2015-05-11|1120.52
#2015-05-12|1111.80
#2015-05-13|1115.41
#2015-05-14|1128.66
#2015-05-15|1128.96
#2015-05-18|1138.83
#2015-05-19|1145.42
#2015-05-20|1137.20
#2015-05-21|1129.15
#2015-05-22|1135.62
#2015-05-25|1128.65
#2015-05-26|1127.53
#2015-05-27|1102.61
#2015-05-28|1097.39
#2015-05-29|1095.82
#2015-06-01|1089.19
#2015-06-02|1078.33
#2015-06-03|1073.27
#2015-06-04|1086.78
#2015-06-05|1089.79
#2015-06-08|1070.19
#2015-06-09|1054.74
#2015-06-10|1055.59
#2015-06-11|1051.73
#2015-06-12|1056.41
#2015-06-15|1047.62
#2015-06-16|1043.01
#2015-06-17|1046.81
#2015-06-18|1060.28
#2015-06-19|1059.17
#2015-06-22|1074.62
#2015-06-23|1089.68
#2015-06-24|1085.17
#2015-06-25|1069.57
#2015-06-26|1067.82
#2015-06-29|1056.08
#2015-06-30|1066.62
#2015-07-01|1079.10
#2015-07-02|1080.26
#2015-07-03|1066.25
#2015-07-06|1036.96
#2015-07-07|1025.37
#2015-07-08|1005.75
#2015-07-09|1025.58
#2015-07-10|1027.05
#2015-07-13|1042.73
#2015-07-14|1022.36
#2015-07-15|1024.35
#2015-07-16|1040.84
#2015-07-17|1052.56
#2015-07-20|1043.38
#2015-07-21|1034.56
#2015-07-22|1033.30
#2015-07-23|1020.44
#2015-07-24|1012.64
#2015-07-27|1008.05
#2015-07-28|1011.36
#2015-07-29|1028.05
#2015-07-30|1006.16
#2015-07-31| 996.95
#2015-08-03| 990.57
#2015-08-04| 994.08
#2015-08-05| 984.15
#2015-08-06| 968.25
#2015-08-07| 977.95
#2015-08-10| 985.05
#2015-08-11| 972.85
#2015-08-12| 957.13
#2015-08-13| 961.36
#2015-08-14| 962.13
#2015-08-17| 942.23
#2015-08-18| 944.30
#2015-08-19| 946.52
#2015-08-20| 937.97
#2015-08-21| 915.44
#2015-08-24| 879.16
#2015-08-25| 889.14
#2015-08-26| 895.12
#2015-08-27| 909.89
#2015-08-28| 922.29
#2015-08-31| 922.53
#2015-09-01| 915.56
#2015-09-02| 910.70
#2015-09-03| 917.49
#2015-09-04| 909.00
#2015-09-07| 894.82
#2015-09-08| 901.18
#2015-09-09| 929.76
#2015-09-10| 922.51
#2015-09-11| 921.19
#2015-09-14| 922.59
#2015-09-15| 918.63
#2015-09-16| 938.81
#2015-09-17| 946.64
#2015-09-18| 965.35
#2015-09-21| 957.52
#2015-09-22| 959.20
#2015-09-23| 946.45
#2015-09-24| 942.18
#2015-09-25| 947.20
#2015-09-28| 948.65
#2015-09-29| 941.86
#2015-09-30| 952.02
#2015-10-01| 956.55
#2015-10-02| 967.34
#2015-10-05| 977.36
#2015-10-06| 993.24
#2015-10-07|1002.12
#2015-10-08| 978.16
#2015-10-09| 982.92
#2015-10-12| 992.04
#2015-10-13| 985.50
#2015-10-14| 975.20
#2015-10-15| 988.37
#2015-10-16| 986.57
#2015-10-19| 987.92
#2015-10-20| 986.39
#2015-10-21| 985.58
#2015-10-22| 984.45
#2015-10-23| 991.15
#2015-10-26|1000.04
#2015-10-27|1001.72
#2015-10-28| 998.79
#2015-10-29| 989.73
#2015-10-30| 985.55
#2015-11-02| 986.56
#2015-11-03| 994.92
#2015-11-04|1008.27
#2015-11-05|1007.67
#2015-11-06| 995.57
#2015-11-09| 988.90
#2015-11-10| 972.96
#2015-11-11| 967.52
#2015-11-12| 977.55
#2015-11-13| 962.36
#2015-11-16| 952.56
#2015-11-17| 963.00
#2015-11-18| 957.89
#2015-11-19| 980.09
#2015-11-20| 985.16
#2015-11-23| 979.93
#2015-11-24| 970.53
#2015-11-25| 971.60
#2015-11-26| 978.25
#2015-11-27| 968.19
#2015-11-30| 964.74
#2015-12-01| 980.37
#2015-12-02| 979.56
#2015-12-03| 973.01
#2015-12-04| 963.53
#2015-12-07| 961.47
#2015-12-08| 949.07
#2015-12-09| 940.03
#2015-12-10| 937.34
#2015-12-11| 927.64
#2015-12-14| 918.39
#2015-12-15| 924.26
#2015-12-16| 930.60
#2015-12-17| 941.22
#2015-12-18| 930.36
#2015-12-21| 937.13
#2015-12-22| 941.00
#2015-12-23| 946.72
#2015-12-24| 947.06
#2015-12-25| 949.29
#2015-12-28| 946.18
#2015-12-29| 947.27
#2015-12-30| 946.78
#2015-12-31| 954.20
#2016-01-01| 953.94
#2016-01-04| 928.62
#2016-01-05| 926.47
#2016-01-06| 914.16
#2016-01-07| 886.47
#2016-01-08| 896.55
#2016-01-11| 879.32
#2016-01-12| 873.36
#2016-01-13| 882.48
#2016-01-14| 870.53
#2016-01-15| 862.77
#2016-01-18| 860.80
#2016-01-19| 867.17
#2016-01-20| 844.92
#2016-01-21| 837.04
#2016-01-22| 847.81
#2016-01-25| 857.30
#2016-01-26| 854.12
#2016-01-27| 851.13
#2016-01-28| 865.34
#2016-01-29| 895.80
#2016-02-01| 898.60
#2016-02-02| 893.91
#2016-02-03| 883.53
#2016-02-04| 892.11
#2016-02-05| 895.58
#2016-02-08| 891.36
#2016-02-09| 888.72
#2016-02-10| 887.43
#2016-02-11| 867.23
#2016-02-12| 864.31
#2016-02-15| 877.00
#2016-02-16| 880.83
#2016-02-17| 876.57
#2016-02-18| 887.48
#2016-02-19| 887.45
#2016-02-22| 894.65
#2016-02-23| 885.69
#2016-02-24| 877.80
#2016-02-25| 871.52
#2016-02-26| 878.73
#2016-02-29| 873.41
#2016-03-01| 893.68
#2016-03-02| 908.57
#2016-03-03| 908.01
#2016-03-04| 914.49
#2016-03-07| 915.46
#2016-03-08| 906.91
#2016-03-09| 904.97
#2016-03-10| 904.12
#2016-03-11| 911.46
#2016-03-14| 917.49
#2016-03-15| 899.44
#2016-03-16| 903.07
#2016-03-17| 912.78
#2016-03-18| 923.91
#2016-03-21| 938.33
#2016-03-22| 932.30
#2016-03-23| 922.24
#2016-03-24| 914.24
#2016-03-25| 911.67
#2016-03-28| 906.08
#2016-03-29| 902.33
#2016-03-30| 920.38
#2016-03-31| 924.24
#2016-04-01| 920.84
#2016-04-04| 921.40
#2016-04-05| 916.08
#2016-04-06| 910.48
#2016-04-07| 910.52
#2016-04-08| 910.57
#2016-04-11| 920.32
#2016-04-12| 914.21
#2016-04-13| 928.60
#2016-04-14| 929.03
#2016-04-15| 933.33
#2016-04-18| 931.91
#2016-04-19| 937.06
#2016-04-20| 929.79
#2016-04-21| 932.05
#2016-04-22| 922.63
#2016-04-25| 918.43
#2016-04-26| 922.72
#2016-04-27| 923.49
#2016-04-28| 915.05
#2016-04-29| 911.39
#2016-05-02| 914.00
#2016-05-03| 903.78
#2016-05-04| 892.22
#2016-05-05| 893.24
#2016-05-06| 888.20
#2016-05-09| 892.06
#2016-05-10| 895.80
#2016-05-11| 899.88
#2016-05-12| 893.71
#2016-05-13| 890.45
#2016-05-16| 894.67
#2016-05-17| 896.48
#2016-05-18| 893.86
#2016-05-19| 880.92
#2016-05-20| 878.82
#2016-05-23| 892.30
#2016-05-24| 888.88
#2016-05-25| 904.71
#2016-05-26| 906.95
#2016-05-27| 912.02
#2016-05-30| 917.95
#2016-05-31| 916.08
#2016-06-01| 920.64
#2016-06-02| 917.89
#2016-06-03| 920.74
#2016-06-06| 925.30
#2016-06-07| 940.97
#2016-06-08| 942.01
#2016-06-09| 935.54
#2016-06-10| 929.46
#2016-06-13| 911.79
#2016-06-14| 915.12
#2016-06-15| 921.20
#2016-06-16| 910.16
#2016-06-17| 915.80
#2016-06-20| 915.98
#2016-06-21| 921.67
#2016-06-22| 921.53
#2016-06-23| 923.77
#2016-06-24| 901.01
#2016-06-27| 900.37
#2016-06-28| 911.93
#2016-06-29| 918.55
#2016-06-30| 933.17
#2016-07-01| 942.30
#2016-07-04| 943.35
#2016-07-05| 937.76
#2016-07-06| 925.70
#2016-07-07| 933.87
#2016-07-08| 931.39
#2016-07-11| 952.06
#2016-07-12| 961.29
#2016-07-13| 966.70
#2016-07-14| 966.27
#2016-07-15| 984.97
#2016-07-18| 987.94
#2016-07-19| 983.33
#2016-07-20| 985.44
#2016-07-21| 984.49
#2016-07-22| 982.38
#2016-07-25| 978.85
#2016-07-26| 980.31
#2016-07-27| 980.62
#2016-07-28| 991.31
#2016-07-29| 984.46
#2016-08-01| 996.58
#2016-08-02|1002.90
#2016-08-03| 988.87
#2016-08-04| 995.60
#2016-08-05|1006.76
#2016-08-08|1016.43
#2016-08-09|1009.27
#2016-08-10|1013.18
#2016-08-11|1016.99
#2016-08-12|1022.71
#2016-08-15|1020.19
#2016-08-16|1022.59
#2016-08-17|1017.23
#2016-08-18|1014.32
#2016-08-19|1004.08
#2016-08-22|1005.67
#2016-08-23|1004.06
#2016-08-24|1002.22
#2016-08-25|1001.53
#2016-08-26|1005.03
#2016-08-29|1002.98
#2016-08-30|1011.99
#2016-08-31|1006.01
#2016-09-01|1013.66
#2016-09-02|1012.67
#2016-09-05|1022.65
#2016-09-06|1038.74
#2016-09-07|1041.77
#2016-09-08|1045.11
#2016-09-09|1024.42
#2016-09-12| 992.50
#2016-09-13| 997.69
#2016-09-14|1003.01
#2016-09-15|1006.11
#2016-09-16|1010.40
#2016-09-19|1024.75
#2016-09-20|1022.66
#2016-09-21|1023.86
#2016-09-22|1027.29
#2016-09-23|1027.94
#2016-09-26|1011.55
#2016-09-27|1015.24
#2016-09-28|1015.70
#2016-09-29|1013.67
#2016-09-30|1005.12
#2016-10-03|1015.58
#2016-10-04|1018.41
#2016-10-05|1017.39
#2016-10-06|1012.10
#2016-10-07|1008.77
#2016-10-10|1010.39
#2016-10-11|1001.74
#2016-10-12|1001.99
#2016-10-13| 986.58
#2016-10-14| 984.86
#2016-10-17| 982.57
#2016-10-18| 999.47
#2016-10-19| 999.32
#2016-10-20| 996.08
#2016-10-21| 997.88
#2016-10-24|1002.07
#2016-10-25| 993.41
#2016-10-26| 993.49
#2016-10-27| 988.48
#2016-10-28| 992.17
#2016-10-31| 993.67
#2016-11-01| 989.02
#2016-11-02| 977.62
#2016-11-03| 971.62
#2016-11-04| 975.36
#2016-11-07| 985.54
#2016-11-08| 990.87
#2016-11-09| 964.48
#2016-11-10| 976.59
#2016-11-11| 940.25
#2016-11-14| 928.96
#2016-11-15| 919.77
#2016-11-16| 924.10
#2016-11-17| 923.13
#2016-11-18| 922.65
#2016-11-21| 920.22
#2016-11-22| 929.99
#2016-11-23| 932.42
#2016-11-24| 925.90
#2016-11-25| 933.86
#2016-11-28| 944.61
#2016-11-29| 944.05
#2016-11-30| 951.95
#2016-12-01| 954.75
#2016-12-02| 944.31
#2016-12-05| 944.78
#2016-12-06| 951.66
#2016-12-07| 953.24
#2016-12-08| 967.93
#2016-12-09| 964.80
#2016-12-12| 953.68
#2016-12-13| 959.41
#2016-12-14| 954.91
#2016-12-15| 944.64
#2016-12-16| 943.81
#2016-12-19| 934.41
#2016-12-20| 931.39
#2016-12-21| 928.83
#2016-12-22| 921.41
#2016-12-23| 915.47
#2016-12-26| 916.80
#2016-12-27| 923.98
#2016-12-28| 933.76
#2016-12-29| 936.49
#2016-12-30| 952.59
#2017-01-02| 952.15
#2017-01-03| 955.54
#2017-01-04| 958.72
#2017-01-05| 979.29
#2017-01-06| 979.70
#2017-01-09| 971.85
#2017-01-10| 985.78
#2017-01-11| 987.15
#2017-01-12| 990.35
#2017-01-13| 992.79
#2017-01-16| 990.01
#2017-01-17|1003.94
#2017-01-18|1013.55
#2017-01-19|1005.93
#2017-01-20|1005.42
#2017-01-23|1011.23
#2017-01-24|1017.42
#2017-01-25|1024.89
#2017-01-26|1026.56
#2017-01-27|1018.47
#2017-01-30|1019.55
#2017-01-31|1019.84
#2017-02-01|1031.45
#2017-02-02|1036.53
#2017-02-03|1035.20
#2017-02-06|1045.41
#2017-02-07|1045.17
#2017-02-08|1044.83
#2017-02-09|1055.41
#2017-02-10|1060.16
#2017-02-13|1060.60
#2017-02-14|1061.12
#2017-02-15|1064.01
#2017-02-16|1052.02
#2017-02-17|1053.02
#2017-02-20|1055.27
#2017-02-21|1060.86
#2017-02-22|1065.99
#2017-02-23|1066.60
#2017-02-24|1057.72
#2017-02-27|1060.11
#2017-02-28|1059.26
#2017-03-01|1059.27
#2017-03-02|1056.82
#2017-03-03|1047.06
#2017-03-06|1053.65
#2017-03-07|1056.56
#2017-03-08|1055.07
#2017-03-09|1050.92
#2017-03-10|1051.35
#2017-03-13|1062.30
#2017-03-14|1077.28
#2017-03-15|1079.47
#2017-03-16|1096.20
#2017-03-17|1111.82
#2017-03-20|1109.78
#2017-03-21|1117.64
#2017-03-22|1097.13
#2017-03-23|1098.76
#2017-03-24|1101.46
#2017-03-27|1103.12
#2017-03-28|1106.23
#2017-03-29|1108.16
#2017-03-30|1104.15
#2017-03-31|1100.29
#2017-04-03|1104.37
#2017-04-04|1104.68
#2017-04-05|1113.51
#2017-04-06|1100.85
#2017-04-07|1102.09
#2017-04-10|1096.49
#2017-04-11|1097.51
#2017-04-12|1095.21
#2017-04-13|1096.32
#2017-04-14|1106.06
#2017-04-17|1102.77
#2017-04-18|1102.23
#2017-04-19|1097.31
#2017-04-20|1101.45
#2017-04-21|1104.35
#2017-04-24|1107.96
#2017-04-25|1127.20
#2017-04-26|1139.31
#2017-04-27|1133.95
#2017-04-28|1124.14
#2017-05-01|1124.13
#2017-05-02|1135.32
#2017-05-03|1135.86
#2017-05-04|1138.26
#2017-05-05|1124.95
#2017-05-08|1121.39
#2017-05-09|1120.32
#2017-05-10|1128.03
#2017-05-11|1132.15
#2017-05-12|1130.36
#2017-05-15|1134.56
#2017-05-16|1138.92
#2017-05-17|1135.29
#2017-05-18|1118.05
#2017-05-19|1129.41
#2017-05-22|1150.25
#2017-05-23|1142.11
#2017-05-24|1142.79
#2017-05-25|1147.54
#2017-05-26|1157.49
#2017-05-29|1165.13
#2017-05-30|1161.08
#2017-05-31|1160.05
#2017-06-01|1165.86
#2017-06-02|1176.38
#2017-06-05|1184.44
#2017-06-06|1173.31
#2017-06-07|1179.55
#2017-06-08|1178.25
#2017-06-09|1173.94
#2017-06-12|1167.46
#2017-06-13|1171.96
#2017-06-14|1165.83
#2017-06-15|1163.86
#2017-06-16|1168.23
#2017-06-19|1178.49
#2017-06-20|1178.10
#2017-06-21|1181.32
#2017-06-22|1184.63
#2017-06-23|1186.93
#2017-06-26|1191.02
#2017-06-27|1190.14
#2017-06-28|1179.80
#2017-06-29|1184.95
#2017-06-30|1196.30
#2017-07-03|1217.39
#2017-07-04|1206.48
#2017-07-05|1204.36
#2017-07-06|1214.50
#2017-07-07|1207.37
#2017-07-10|1211.77
#2017-07-11|1216.24
#2017-07-12|1227.15
#2017-07-13|1241.36
#2017-07-14|1232.10
#2017-07-17|1225.05
#2017-07-18|1202.39
#2017-07-19|1213.41
#2017-07-20|1207.05
#2017-07-21|1207.28
#2017-07-24|1215.83
#2017-07-25|1214.78
#2017-07-26|1212.23
#2017-07-27|1217.32
#2017-07-28|1210.84
#2017-07-31|1207.80
#2017-08-01|1208.04
#2017-08-02|1218.50
#2017-08-03|1214.05
#2017-08-04|1226.47
#2017-08-07|1225.25
#2017-08-08|1218.57
#2017-08-09|1210.11
#2017-08-10|1194.98
#2017-08-11|1191.78
#2017-08-14|1192.43
#2017-08-15|1198.19
#2017-08-16|1212.21
#2017-08-17|1216.88
#2017-08-18|1220.94
#2017-08-21|1219.06
#2017-08-22|1221.30
#2017-08-23|1222.87
#2017-08-24|1242.40
#2017-08-25|1240.42
#2017-08-28|1242.22
#2017-08-29|1230.85
#2017-08-30|1241.84
#2017-08-31|1244.75
#2017-09-01|1250.72
#2017-09-04|1243.16
#2017-09-05|1250.91
#2017-09-06|1240.07
#2017-09-07|1240.39
#2017-09-08|1248.22
#2017-09-11|1242.32
#2017-09-12|1250.12
#2017-09-13|1238.02
#2017-09-14|1240.36
#2017-09-15|1242.67
#2017-09-18|1253.08
#2017-09-19|1253.04
#2017-09-20|1246.91
#2017-09-21|1240.20
#2017-09-22|1217.83
#2017-09-25|1205.15
#2017-09-26|1188.44
#2017-09-27|1194.72
#2017-09-28|1192.52
#2017-09-29|1190.00
#2017-10-02|1196.08
#2017-10-03|1206.38
#2017-10-04|1217.59
#2017-10-05|1217.48
#2017-10-06|1219.60
#2017-10-09|1227.47
#2017-10-10|1228.65
#2017-10-11|1226.67
#2017-10-12|1239.25
#2017-10-13|1236.29
#2017-10-16|1255.13
#2017-10-17|1248.42
#2017-10-18|1242.43
#2017-10-19|1239.33
#2017-10-20|1237.48
#2017-10-23|1235.54
#2017-10-24|1236.67
#2017-10-25|1241.77
#2017-10-26|1240.47
#2017-10-27|1238.14
#2017-10-30|1241.20
#2017-10-31|1251.25
#2017-11-01|1267.79
#2017-11-02|1260.54
#2017-11-03|1267.59
#2017-11-06|1267.85
#2017-11-07|1267.64
#2017-11-08|1269.42
#2017-11-09|1269.62
#2017-11-10|1269.81
#2017-11-13|1259.27
#2017-11-14|1251.25
#2017-11-15|1245.94
#2017-11-16|1252.93
#2017-11-17|1255.90
#2017-11-20|1256.64
#2017-11-21|1261.00
#2017-11-22|1261.10
#2017-11-23|1258.39
#2017-11-24|1261.36
#2017-11-27|1251.40
#2017-11-28|1255.18
#2017-11-29|1252.37
#2017-11-30|1237.34
#2017-12-01|1227.91
#2017-12-04|1226.59
#2017-12-05|1219.48
#2017-12-06|1197.54
#2017-12-07|1207.90
#2017-12-08|1229.47
#2017-12-11|1237.55
#2017-12-12|1231.68
#2017-12-13|1227.84
#2017-12-14|1232.69
#2017-12-15|1229.70
#2017-12-18|1234.52
#2017-12-19|1240.71
#2017-12-20|1245.05
#2017-12-21|1240.94
#2017-12-22|1249.52
#2017-12-25|1242.43
#2017-12-26|1240.92
#2017-12-27|1237.81
#2017-12-28|1249.89
#2017-12-29|1259.79
#2018-01-01|1255.20
#2018-01-02|1267.14
#2018-01-03|1269.02
#2018-01-04|1273.52
#2018-01-05|1273.79
#2018-01-08|1275.54
#2018-01-09|1271.21
#2018-01-10|1272.88
#2018-01-11|1272.11
#2018-01-12|1285.77
#2018-01-15|1286.10
#2018-01-16|1274.59
#2018-01-17|1275.65
#2018-01-18|1287.07
#2018-01-19|1288.64
#2018-01-22|1293.79
#2018-01-23|1301.07
#2018-01-24|1296.44
#2018-01-25|1297.07
#2018-01-26|1300.36
#2018-01-29|1295.90
#2018-01-30|1290.13
#2018-01-31|1280.61
#2018-02-01|1281.53
#2018-02-02|1269.57
#2018-02-05|1253.32
#2018-02-06|1208.01
#2018-02-07|1220.10
#2018-02-08|1227.12
#2018-02-09|1206.73
#2018-02-12|1221.98
#2018-02-13|1228.52
#2018-02-14|1229.36
#2018-02-15|1235.84
#2018-02-16|1229.45
#2018-02-19|1224.97
#2018-02-20|1223.04
#2018-02-21|1246.19
#2018-02-22|1234.16
#2018-02-23|1248.38
#2018-02-26|1245.88
#2018-02-27|1239.95
#2018-02-28|1229.29
#2018-03-01|1236.98
#2018-03-02|1229.65
#2018-03-05|1210.64
#2018-03-06|1210.54
#2018-03-07|1216.73
#2018-03-08|1219.37
#2018-03-09|1227.91
#2018-03-12|1251.06
#2018-03-13|1255.82
#2018-03-14|1249.95
#2018-03-15|1240.20
#2018-03-16|1234.29
#2018-03-19|1229.53
#2018-03-20|1226.43
#2018-03-21|1231.88
#2018-03-22|1227.67
#2018-03-23|1206.68
#2018-03-26|1223.03
#2018-03-27|1226.22
#2018-03-28|1213.24
#2018-03-29|1219.12
#2018-03-30|1220.88
#2018-04-02|1223.42
#2018-04-03|1230.32
#2018-04-04|1221.47
#2018-04-05|1229.00
#2018-04-06|1234.77
#2018-04-09|1240.90
#2018-04-10|1252.77
#2018-04-11|1259.13
#2018-04-12|1257.03
#2018-04-13|1261.79
#2018-04-16|1263.03
#2018-04-17|1264.03
#2018-04-18|1267.61
#2018-04-19|1268.38
#2018-04-20|1259.05
#2018-04-23|1239.75
#2018-04-24|1239.15
#2018-04-25|1232.62
#2018-04-26|1240.13
#2018-04-27|1242.22
#2018-04-30|1266.16
#2018-05-01|1266.15
#2018-05-02|1267.48
#2018-05-03|1258.46
#2018-05-04|1249.18
#2018-05-07|1271.03
#2018-05-08|1275.87
#2018-05-09|1272.91
#2018-05-10|1267.43
#2018-05-11|1278.95
#2018-05-14|1284.42
#2018-05-15|1271.33
#2018-05-16|1282.97
#2018-05-17|1275.71
#2018-05-18|1279.17
#2018-05-21|1275.81
#2018-05-22|1272.61
#2018-05-23|1261.09
#2018-05-24|1266.62
#2018-05-25|1271.46
#2018-05-28|1284.40
#2018-05-29|1281.66
#2018-05-30|1275.78
#2018-05-31|1287.07
#2018-06-01|1299.99
#2018-06-04|1302.30
#2018-06-05|1305.26
#2018-06-06|1324.98
#2018-06-07|1331.37
#2018-06-08|1316.02
#2018-06-11|1317.56
#2018-06-12|1326.26
#2018-06-13|1331.54
#2018-06-14|1316.85
#2018-06-15|1309.53
#2018-06-18|1307.04
#2018-06-19|1278.17
#2018-06-20|1286.93
#2018-06-21|1278.80
#2018-06-22|1283.19
#2018-06-25|1276.66
#2018-06-26|1281.46
#2018-06-27|1265.28
#2018-06-28|1251.21
#2018-06-29|1282.30
#2018-07-02|1282.32
#2018-07-03|1274.86
#2018-07-04|1270.43
#2018-07-05|1272.08
#2018-07-06|1272.74
#2018-07-09|1300.27
#2018-07-10|1295.88
#2018-07-11|1292.29
#2018-07-12|1308.01
#2018-07-13|1315.06
#2018-07-16|1310.42
#2018-07-17|1299.48
#2018-07-18|1296.93
#2018-07-19|1293.34
#2018-07-20|1302.14
#2018-07-23|1310.75
#2018-07-24|1317.13
#2018-07-25|1320.47
#2018-07-26|1322.38
#2018-07-27|1335.28
#2018-07-30|1334.78
#2018-07-31|1339.69
#2018-08-01|1343.36
#2018-08-02|1327.65
#2018-08-03|1335.51
#2018-08-06|1328.41
#2018-08-07|1332.91
#2018-08-08|1340.14
#2018-08-09|1346.32
#2018-08-10|1343.16
#2018-08-13|1309.31
#2018-08-14|1311.00
#2018-08-15|1301.06
#2018-08-16|1299.53
#2018-08-17|1312.03
#2018-08-20|1324.22
#2018-08-21|1333.80
#2018-08-22|1329.34
#2018-08-23|1339.27
#2018-08-24|1332.30
#2018-08-27|1345.64
#2018-08-28|1352.52
#2018-08-29|1347.71
#2018-08-30|1350.32
#2018-08-31|1348.32
#2018-09-03|1327.38
#2018-09-04|1314.56
#2018-09-05|1296.95
#2018-09-06|1282.15
#2018-09-07|1291.61
#2018-09-10|1255.16
#2018-09-11|1237.01
#2018-09-12|1246.90
#2018-09-13|1251.03
#2018-09-14|1272.30
#2018-09-17|1246.10
#2018-09-18|1237.59
#2018-09-19|1241.27
#2018-09-20|1239.62
#2018-09-21|1255.39
#2018-09-24|1233.02
#2018-09-25|1235.79
#2018-09-26|1227.06
#2018-09-27|1229.02
#2018-09-28|1225.96
#2018-10-01|1231.62
#2018-10-02|1225.61
#2018-10-03|1210.02
#2018-10-04|1182.43
#2018-10-05|1153.91
#2018-10-08|1144.88
#2018-10-09|1123.90
#2018-10-10|1132.78
#2018-10-11|1092.86
#2018-10-12|1134.24
#2018-10-15|1120.31
#2018-10-16|1120.35
#2018-10-17|1123.04
#2018-10-18|1125.63
#2018-10-19|1132.90
#2018-10-22|1144.94
#2018-10-23|1124.69
#2018-10-24|1132.00
#2018-10-25|1117.34
#2018-10-26|1106.60
#2018-10-29|1113.09
#2018-10-30|1106.63
#2018-10-31|1124.57
#2018-11-01|1125.21
#2018-11-02|1171.18
#2018-11-05|1153.57
#2018-11-06|1144.28
#2018-11-07|1158.14
#2018-11-08|1160.69
#2018-11-09|1153.37
#2018-11-12|1145.35
#2018-11-13|1159.99
#2018-11-14|1166.93
#2018-11-15|1172.79
#2018-11-16|1173.34
#2018-11-19|1191.01
#2018-11-20|1185.31
#2018-11-21|1188.61
#2018-11-22|1187.74
#2018-11-23|1184.50
#2018-11-26|1208.38
#2018-11-27|1207.53
#2018-11-28|1205.38
#2018-11-29|1223.06
#2018-11-30|1216.71
#2018-12-03|1238.58
#2018-12-04|1227.69
#2018-12-05|1214.59
#2018-12-06|1183.84
#2018-12-07|1193.94
#2018-12-10|1168.98
#2018-12-11|1175.24
#2018-12-12|1191.21
#2018-12-13|1202.55
#2018-12-14|1197.73
#2018-12-17|1203.68
#2018-12-18|1198.82
#2018-12-19|1213.37
#2018-12-20|1206.04
#2018-12-21|1195.36
#2018-12-24|1189.88
#2018-12-25|1183.37
#2018-12-26|1183.05
#2018-12-27|1186.18
#2018-12-28|1201.90
#2018-12-31|1206.31
#2019-01-01|1203.28
#2019-01-02|1188.02
#2019-01-03|1186.78
#2019-01-04|1189.05
#2019-01-07|1201.98
#2019-01-08|1199.80
#2019-01-09|1216.81
#2019-01-10|1217.16
#2019-01-11|1226.56
#2019-01-14|1219.55
#2019-01-15|1231.90
#2019-01-16|1224.25
#2019-01-17|1223.88
#2019-01-18|1232.59
#2019-01-21|1230.51
#2019-01-22|1226.91
#2019-01-23|1219.83
#2019-01-24|1222.35
#2019-01-25|1223.01
#2019-01-28|1219.54
#2019-01-29|1227.11
#2019-01-30|1224.11
#2019-01-31|1236.14
#2019-02-01|1246.44
#2019-02-04|1240.19
#2019-02-05|1241.72
#2019-02-06|1246.34
#2019-02-07|1250.38
#2019-02-08|1245.57
#2019-02-11|1251.44
#2019-02-12|1253.19
#2019-02-13|1256.27
#2019-02-14|1252.75
#2019-02-15|1241.01
#2019-02-18|1237.75
#2019-02-19|1241.92
#2019-02-20|1250.77
#2019-02-21|1257.57
#2019-02-22|1266.62
#2019-02-25|1273.20
#2019-02-26|1269.32
#2019-02-27|1264.12
#2019-02-28|1269.11
#2019-03-01|1281.94
#2019-03-04|1283.69
#2019-03-05|1291.56
#2019-03-06|1298.97
#2019-03-07|1306.78
#2019-03-08|1295.95
#2019-03-11|1311.40
#2019-03-12|1330.98
#2019-03-13|1338.70
#2019-03-14|1345.48
#2019-03-15|1337.50
#2019-03-18|1357.31
#2019-03-19|1355.57
#2019-03-20|1356.60
#2019-03-21|1354.28
#2019-03-22|1356.43
#2019-03-25|1331.99
#2019-03-26|1346.50
#2019-03-27|1345.28
#2019-03-28|1345.67
#2019-03-29|1348.30
#2019-04-01|1341.26
#2019-04-02|1347.22
#2019-04-03|1349.47
#2019-04-04|1341.82
#2019-04-05|1339.03
#2019-04-08|1332.71
#2019-04-09|1353.28
#2019-04-10|1353.42
#2019-04-11|1348.47
#2019-04-12|1356.72
#2019-04-15|1358.79
#2019-04-16|1367.63
#2019-04-17|1364.04
#2019-04-18|1366.29
#2019-04-19|1364.48
#2019-04-22|1357.60
#2019-04-23|1363.75
#2019-04-24|1369.04
#2019-04-25|1360.59
#2019-04-26|1361.80
#2019-04-29|1363.52
#2019-04-30|1367.60
#2019-05-01|1367.61
#2019-05-02|1362.45
#2019-05-03|1361.48
#2019-05-06|1341.00
#2019-05-07|1351.09
#2019-05-08|1338.51
#2019-05-09|1314.74
#2019-05-10|1318.85
#2019-05-13|1299.82
#2019-05-14|1289.34
#2019-05-15|1293.94
#2019-05-16|1297.69
#2019-05-17|1292.00
#2019-05-20|1309.88
#2019-05-21|1309.48
#2019-05-22|1302.31
#2019-05-23|1271.24
#2019-05-24|1278.06
#2019-05-27|1281.96
#2019-05-28|1282.49
#2019-05-29|1274.26
#2019-05-30|1266.74
#2019-05-31|1269.99
#2019-06-03|1284.98
#2019-06-04|1277.38
#2019-06-05|1277.91
#2019-06-06|1275.80
#2019-06-07|1272.36
#2019-06-10|1289.37
#2019-06-11|1295.91
#2019-06-12|1294.31
#2019-06-13|1295.11
#2019-06-14|1280.27
#2019-06-17|1278.55
#2019-06-18|1279.96
#2019-06-19|1305.77
#2019-06-20|1312.59
#2019-06-21|1303.92
#2019-06-24|1311.55
#2019-06-25|1312.36
#2019-06-26|1308.19
#2019-06-27|1323.32
#2019-06-28|1324.28
#2019-07-01|1340.40
#2019-07-02|1348.74
#2019-07-03|1339.41
#2019-07-04|1344.89
#2019-07-05|1342.26
#2019-07-08|1323.28
#2019-07-09|1307.92
#2019-07-10|1312.91
#2019-07-11|1324.90
#2019-07-12|1311.07
#2019-07-15|1313.21
#2019-07-16|1326.67
#2019-07-17|1326.57
#2019-07-18|1319.22
#2019-07-19|1315.52
#2019-07-22|1307.00
#2019-07-23|1316.28
#2019-07-24|1321.30
#2019-07-25|1323.74
#2019-07-26|1319.02
#2019-07-29|1313.30
#2019-07-30|1307.08
#2019-07-31|1306.97
#2019-08-01|1298.17
#2019-08-02|1266.88
#2019-08-05|1244.81
#2019-08-06|1244.33
#2019-08-07|1244.33
#2019-08-08|1262.26
#2019-08-09|1263.83
#2019-08-12|1261.29
#2019-08-13|1238.35
#2019-08-14|1256.44
#2019-08-15|1253.58
#2019-08-16|1261.49
#2019-08-19|1260.85
#2019-08-20|1264.51
#2019-08-21|1264.19
#2019-08-22|1265.72
#2019-08-23|1257.96
#2019-08-26|1248.53
#2019-08-27|1257.74
#2019-08-28|1251.55
#2019-08-29|1254.87
#2019-08-30|1273.50
#2019-09-02|1276.56
#2019-09-03|1254.26
#2019-09-04|1263.10
#2019-09-05|1270.54
#2019-09-06|1275.24
#2019-09-09|1278.06
#2019-09-10|1266.12
#2019-09-11|1266.70
#2019-09-12|1277.29
#2019-09-13|1286.37
#2019-09-16|1275.67
#2019-09-17|1268.67
#2019-09-18|1288.45
#2019-09-19|1282.84
#2019-09-20|1305.92
#2019-09-23|1326.35
#2019-09-24|1327.94
#2019-09-25|1321.40
#2019-09-26|1329.90
#2019-09-27|1332.35
#2019-09-30|1329.58
#2019-10-01|1325.69
#2019-10-02|1324.27
#2019-10-03|1329.52
#2019-10-04|1324.36
#2019-10-07|1320.65
#2019-10-08|1322.29
#2019-10-09|1317.44
#2019-10-10|1321.55
#2019-10-11|1331.44
#2019-10-14|1336.59
#2019-10-15|1350.89
#2019-10-16|1352.25
#2019-10-17|1365.37
#2019-10-18|1361.06
#2019-10-21|1363.63
#2019-10-22|1367.46
#2019-10-23|1363.10
#2019-10-24|1369.15
#2019-10-25|1366.16
#2019-10-28|1369.34
#2019-10-29|1377.73
#2019-10-30|1389.12
#2019-10-31|1397.17
#2019-11-01|1398.30
#2019-11-04|1405.01
#2019-11-05|1408.29
#2019-11-06|1398.75
#2019-11-07|1399.87
#2019-11-08|1389.30
#2019-11-11|1366.23
#2019-11-12|1370.37
#2019-11-13|1350.23
#2019-11-14|1342.16
#2019-11-15|1341.57
#2019-11-18|1344.06
#2019-11-19|1348.67
#2019-11-20|1347.98
#2019-11-21|1327.69
#2019-11-22|1331.44
#2019-11-25|1344.08
#2019-11-26|1344.79
#2019-11-27|1355.90
#2019-11-28|1347.58
#2019-11-29|1328.18
#2019-12-02|1330.39
#2019-12-03|1328.62
#2019-12-04|1322.53
#2019-12-05|1345.34
#2019-12-06|1342.11
#2019-12-09|1340.81
#2019-12-10|1320.67
#2019-12-11|1327.04
#2019-12-12|1335.50
#2019-12-13|1345.30
#2019-12-16|1335.38
#2019-12-17|1356.96
#2019-12-18|1359.67
#2019-12-19|1363.07
#2019-12-20|1362.21
#2019-12-23|1359.61
#2019-12-24|1356.09
#2019-12-25|1357.42
#2019-12-26|1356.72
#2019-12-27|1356.35
#2019-12-30|1359.07
#2019-12-31|1354.15
#2020-01-01|1354.65
#2020-01-02|1357.90
#2020-01-03|1344.73
#2020-01-06|1328.19
#2020-01-07|1341.81
#2020-01-08|1338.16
#2020-01-09|1370.54
#2020-01-10|1383.07
#2020-01-13|1392.14
#2020-01-14|1406.77
#2020-01-15|1403.79
#2020-01-16|1408.32
#2020-01-17|1407.83
#2020-01-20|1402.49
#2020-01-21|1381.41
#2020-01-22|1392.81
#2020-01-23|1383.96
#2020-01-24|1391.72
#2020-01-27|1383.89
#2020-01-28|1378.61
#2020-01-29|1369.95
#2020-01-30|1319.00
#2020-01-31|1324.03
#2020-02-03|1303.65
#2020-02-04|1328.90
#2020-02-05|1337.41
#2020-02-06|1338.80
#2020-02-07|1325.58
#2020-02-10|1314.75
#2020-02-11|1321.33
#2020-02-12|1343.96
#2020-02-13|1342.81
#2020-02-14|1331.30
#2020-02-17|1337.69
#2020-02-18|1318.33
#2020-02-19|1335.07
#2020-02-20|1325.05
#2020-02-21|1321.37
#2020-02-24|1289.92
#2020-02-25|1292.08
#2020-02-26|1279.07
#2020-02-27|1272.17
#2020-02-28|1242.13
#2020-03-02|1241.49
#2020-03-03|1250.68
#2020-03-04|1254.61
#2020-03-05|1279.33
#2020-03-06|1248.17
#2020-03-09|1198.69
#2020-03-10|1208.99
#2020-03-11|1203.83
#2020-03-12|1117.13
#2020-03-13|1104.58
#2020-03-16|1034.16
#2020-03-17|1035.23
#2020-03-18| 996.20
#2020-03-19| 956.33
#2020-03-20|1023.41
#2020-03-23| 937.68
#2020-03-24| 980.95
#2020-03-25|1025.90
#2020-03-26|1057.89
#2020-03-27|1066.81
#2020-03-30|1052.26
#2020-03-31|1080.17
#2020-04-01|1053.17
#2020-04-02|1055.34
#2020-04-03|1050.19
#2020-04-06|1063.62
#2020-04-07|1123.19
#2020-04-08|1119.89
#2020-04-09|1136.23
#2020-04-10|1133.51
#2020-04-13|1122.98
#2020-04-14|1134.97
#2020-04-15|1159.18
#2020-04-16|1145.39
#2020-04-17|1155.27
#2020-04-20|1151.16
#2020-04-21|1120.36
#2020-04-22|1135.14
#2020-04-23|1132.73
#2020-04-24|1125.16
#2020-04-27|1147.71
#2020-04-28|1150.59
#2020-04-29|1161.08
#2020-04-30|1178.11
#2020-05-01|1178.11
#2020-05-04|1125.15
#2020-05-05|1131.89
#2020-05-06|1128.79
#2020-05-07|1117.52
#2020-05-08|1138.20
#2020-05-11|1135.14
#2020-05-12|1128.60
#2020-05-13|1138.37
#2020-05-14|1127.17
#2020-05-15|1131.81
#2020-05-18|1121.64
#2020-05-19|1137.85
#2020-05-20|1151.10
#2020-05-21|1161.69
#2020-05-22|1136.99
#2020-05-25|1141.48
#2020-05-26|1165.61
#2020-05-27|1160.10
#2020-05-28|1163.75
#2020-05-29|1181.26
#2020-06-01|1212.69
#2020-06-02|1218.48
#2020-06-03|1234.70
#2020-06-04|1237.63
#2020-06-05|1241.13
#2020-06-08|1249.34
#2020-06-09|1242.07
#2020-06-10|1244.01
#2020-06-11|1215.47
#2020-06-12|1209.19
#2020-06-15|1186.98
#2020-06-16|1201.52
#2020-06-17|1200.94
#2020-06-18|1204.27
#2020-06-19|1207.36
#2020-06-22|1208.77
#2020-06-23|1223.75
#2020-06-24|1222.88
#2020-06-25|1234.19
#2020-06-26|1223.63
#2020-06-29|1216.04
#2020-06-30|1221.03
#2020-07-01|1231.20
#2020-07-02|1246.14
#2020-07-03|1258.91
#2020-07-06|1263.28
#2020-07-07|1264.35
#2020-07-08|1270.13
#2020-07-09|1273.93
#2020-07-10|1246.16
#2020-07-13|1256.47
#2020-07-14|1244.17
#2020-07-15|1263.13
#2020-07-16|1251.62
#2020-07-17|1265.84
#2020-07-20|1263.43
#2020-07-21|1272.24
#2020-07-22|1264.96
#2020-07-23|1264.77
#2020-07-24|1247.24
#2020-07-27|1237.63
#2020-07-28|1249.67
#2020-07-29|1253.77
#2020-07-30|1249.73
#2020-07-31|1252.10
#2020-08-03|1246.21
#2020-08-04|1259.78
#2020-08-05|1275.28
#2020-08-06|1290.28
#2020-08-07|1283.88
#2020-08-10|1284.44
#2020-08-11|1296.56
#2020-08-12|1293.51
#2020-08-13|1298.15
#2020-08-14|1301.01
#2020-08-17|1320.07
#2020-08-18|1322.63
#2020-08-19|1311.91
#2020-08-20|1291.74
#2020-08-21|1307.29
#2020-08-24|1322.42
#2020-08-25|1328.07
#2020-08-26|1325.57
#2020-08-27|1321.96
#2020-08-28|1323.20
#2020-08-31|1294.08
#2020-09-01|1315.17
#2020-09-02|1323.48
#2020-09-03|1319.18
#2020-09-04|1304.00
#2020-09-07|1298.05
#2020-09-08|1291.10
#2020-09-09|1282.80
#2020-09-10|1282.87
#2020-09-11|1293.51
#2020-09-14|1302.63
#2020-09-15|1308.79
#2020-09-16|1309.56
#2020-09-17|1300.89
#2020-09-18|1311.02
#2020-09-21|1284.85
#2020-09-22|1270.95
#2020-09-23|1286.82
#2020-09-24|1251.20
#2020-09-25|1244.84
#2020-09-28|1258.87
#2020-09-29|1267.89
#2020-09-30|1274.20
#2020-10-01|1275.44
#2020-10-02|1275.19
#2020-10-05|1293.53
#2020-10-06|1297.74
#2020-10-07|1303.25
#2020-10-08|1316.88
#2020-10-09|1312.78
#2020-10-12|1314.59
#2020-10-13|1307.49
#2020-10-14|1302.55
#2020-10-15|1284.72
#2020-10-16|1284.95
#2020-10-19|1287.70
#2020-10-20|1314.49
#2020-10-21|1327.81
#2020-10-22|1319.21
#2020-10-23|1305.77
#2020-10-26|1303.14
#2020-10-27|1305.41
#2020-10-28|1312.21
#2020-10-29|1301.80
#2020-10-30|1282.82
#2020-11-02|1288.57
#2020-11-03|1301.44
#2020-11-04|1320.22
#2020-11-05|1362.70
#2020-11-06|1377.87
#2020-11-09|1387.66
#2020-11-10|1385.33
#2020-11-11|1338.82
#2020-11-12|1372.82
#2020-11-13|1379.51
#2020-11-16|1410.07
#2020-11-17|1403.23
#2020-11-18|1430.44
#2020-11-19|1438.35
#2020-11-20|1435.74
#2020-11-23|1426.50
#2020-11-24|1416.38
#2020-11-25|1378.55
#2020-11-26|1390.88
#2020-11-27|1400.22
#2020-11-30|1384.22
#2020-12-01|1407.10
#2020-12-02|1404.74
#2020-12-03|1419.73
#2020-12-04|1424.15
#2020-12-07|1406.78
#2020-12-08|1419.95
#2020-12-09|1420.90
#2020-12-10|1421.62
#2020-12-11|1416.18
#2020-12-14|1421.30
#2020-12-15|1432.19
#2020-12-16|1445.19
#2020-12-17|1434.00
#2020-12-18|1428.89
#2020-12-21|1433.27
#2020-12-22|1422.93
#2020-12-23|1424.61
#2020-12-24|1437.61
#2020-12-25|1437.12
#2020-12-28|1444.84
#2020-12-29|1446.45
#2020-12-30|1480.06
#2020-12-31|1494.57
#2021-01-01|1494.30
#2021-01-04|1515.41
#2021-01-05|1519.30
#2021-01-06|1520.87
#2021-01-07|1497.35
#2021-01-08|1518.90
#2021-01-11|1497.36
#2021-01-12|1498.45
#2021-01-13|1484.44
#2021-01-14|1478.20
#2021-01-15|1469.56
#2021-01-18|1492.84
#2021-01-19|1547.90
#2021-01-20|1549.65
#2021-01-21|1537.52
#2021-01-22|1538.02
#2021-01-25|1560.96
#2021-01-26|1536.79
#2021-01-27|1523.71
#2021-01-28|1491.53
#2021-01-29|1490.46
#2021-02-01|1543.16
#2021-02-02|1572.88
#2021-02-03|1596.82
#2021-02-04|1588.40
#2021-02-05|1612.85
#2021-02-08|1635.35
#2021-02-09|1650.52
#2021-02-10|1680.82
#2021-02-11|1698.24
#2021-02-12|1696.26
#2021-02-15|1695.24
#2021-02-16|1721.05
#2021-02-17|1727.40
#2021-02-18|1707.23
#2021-02-19|1709.14
#2021-02-22|1657.31
#2021-02-23|1653.38
#2021-02-24|1602.05
#2021-02-25|1606.17
#2021-02-26|1543.95
#2021-03-01|1590.69
#2021-03-02|1569.49
#2021-03-03|1596.97
#2021-03-04|1538.66
#2021-03-05|1539.30
#2021-03-08|1481.01
#2021-03-09|1497.92
#2021-03-10|1514.94
#2021-03-11|1566.52
#2021-03-12|1550.96
#2021-03-15|1529.79
#2021-03-16|1560.94
#2021-03-17|1569.38
#2021-03-18|1587.32
#2021-03-19|1563.10
#2021-03-22|1573.64
#2021-03-23|1543.62
#2021-03-24|1520.48
#2021-03-25|1525.62
#2021-03-26|1543.57
#2021-03-29|1532.56
#2021-03-30|1559.97
#2021-03-31|1552.87
#2021-04-01|1591.98
#2021-04-02|1592.18
#2021-04-05|1588.99
#2021-04-06|1584.60
#2021-04-07|1573.45
#2021-04-08|1604.67
#2021-04-09|1588.99
#2021-04-12|1578.35
#2021-04-13|1587.64
#2021-04-14|1620.02
#2021-04-15|1621.67
#2021-04-16|1640.79
#2021-04-19|1652.56
#2021-04-20|1666.35
#2021-04-21|1635.15
#2021-04-22|1650.81
#2021-04-23|1672.09
#2021-04-26|1672.71
#2021-04-27|1676.83
#2021-04-28|1693.23
#2021-04-29|1698.66
#2021-04-30|1674.84
#2021-05-03|1656.76
#2021-05-04|1663.47
#2021-05-05|1639.72
#2021-05-06|1657.04
#2021-05-07|1649.14
#2021-05-10|1638.40
#2021-05-11|1589.85
#2021-05-12|1617.84
#2021-05-13|1583.73
#2021-05-14|1589.53
#2021-05-17|1609.90
#2021-05-18|1639.66
#2021-05-19|1641.29
#2021-05-20|1675.09
#2021-05-21|1717.79
#2021-05-24|1705.74
#2021-05-25|1736.85
#2021-05-26|1740.85
#2021-05-27|1757.93
#2021-05-28|1745.74
#2021-05-31|1772.34
#2021-06-01|1784.30
#2021-06-02|1759.14
#2021-06-03|1750.57
#2021-06-04|1738.64
#2021-06-07|1744.39
#2021-06-08|1727.14
#2021-06-09|1716.14
#2021-06-10|1710.54
#2021-06-11|1730.93
#2021-06-14|1730.59
#2021-06-15|1736.52
#2021-06-16|1716.09
#2021-06-17|1721.41
#2021-06-18|1748.67
#2021-06-21|1734.56
#2021-06-22|1733.46
#2021-06-23|1761.24
#2021-06-24|1752.09
#2021-06-25|1770.24
#2021-06-28|1813.08
#2021-06-29|1821.66
#2021-06-30|1822.57
#2021-07-01|1819.41
#2021-07-02|1781.25
#2021-07-05|1774.38
#2021-07-06|1771.00
#2021-07-07|1782.82
#2021-07-08|1726.53
#2021-07-09|1753.79
#2021-07-12|1746.27
#2021-07-13|1764.27
#2021-07-14|1768.89
#2021-07-15|1785.60
#2021-07-16|1773.03
#2021-07-19|1744.85
#2021-07-20|1738.64
#2021-07-21|1729.83
#2021-07-22|1736.61
#2021-07-23|1687.98
#2021-07-26|1605.11
#2021-07-27|1501.04
#2021-07-28|1588.15
#2021-07-29|1657.31
#2021-07-30|1633.54
#2021-08-02|1646.11
#2021-08-03|1636.74
#2021-08-04|1669.10
#2021-08-05|1634.54
#2021-08-06|1605.38
#2021-08-09|1599.17
#2021-08-10|1640.33
#2021-08-11|1626.32
#2021-08-12|1617.55
#2021-08-13|1613.13
#2021-08-16|1599.99
#2021-08-17|1569.83
#2021-08-18|1595.63
#2021-08-19|1575.87
#2021-08-20|1529.17
#2021-08-23|1575.05
#2021-08-24|1602.89
#2021-08-25|1584.95
#2021-08-26|1562.84
#2021-08-27|1576.08
#2021-08-30|1605.76
#2021-08-31|1629.50
#2021-09-01|1660.43
#2021-09-02|1642.58
#2021-09-03|1646.02
#2021-09-06|1650.15
#2021-09-07|1672.71
#2021-09-08|1662.71
#2021-09-09|1617.15
#2021-09-10|1645.18
#2021-09-13|1611.64
#2021-09-14|1597.09
#2021-09-15|1594.77
#2021-09-16|1572.94
#2021-09-17|1588.00
#2021-09-20|1539.59
#2021-09-21|1539.98
#2021-09-22|1532.85
#2021-09-23|1528.01
#2021-09-24|1497.75
#2021-09-27|1486.42
#2021-09-28|1500.88
#2021-09-29|1503.18
#2021-09-30|1518.68
#2021-10-01|1511.84
#2021-10-04|1479.38
#2021-10-05|1485.68
#2021-10-06|1444.74
#2021-10-07|1505.82
#2021-10-08|1496.31
#2021-10-11|1504.70
#2021-10-12|1504.74
#2021-10-13|1505.02
#2021-10-14|1507.48
#2021-10-15|1534.00
#2021-10-18|1551.00
#2021-10-19|1582.43
#2021-10-20|1584.70
#2021-10-21|1577.78
#2021-10-22|1604.59
#2021-10-25|1592.05
#2021-10-26|1598.35
#2021-10-27|1575.51
#2021-10-28|1558.29
#2021-10-29|1545.29
#2021-11-01|1536.42
#2021-11-02|1537.81
#2021-11-03|1548.74
#2021-11-04|1568.50
#2021-11-05|1568.62
#2021-11-08|1573.60
#2021-11-09|1590.52
#2021-11-10|1609.92
#2021-11-11|1621.26
#2021-11-12|1652.43
#2021-11-15|1662.44
#2021-11-16|1684.86
#2021-11-17|1665.27
#2021-11-18|1652.51
#2021-11-19|1658.91
#2021-11-22|1662.12
#2021-11-23|1629.10
#2021-11-24|1621.54
#2021-11-25|1632.08
#2021-11-26|1598.14
#2021-11-29|1588.97
#2021-11-30|1571.76
#2021-12-01|1586.90
#2021-12-02|1595.89
#2021-12-03|1576.01
#2021-12-06|1537.88
#2021-12-07|1583.61
#2021-12-08|1597.49
#2021-12-09|1615.34
#2021-12-10|1598.14
#2021-12-13|1575.50
#2021-12-14|1578.37
#2021-12-15|1553.33
#2021-12-16|1548.66
#2021-12-17|1518.59
#2021-12-20|1467.51
#2021-12-21|1491.85
#2021-12-22|1526.68
#2021-12-23|1530.85
#2021-12-24|1521.97
#2021-12-27|1522.80
#2021-12-28|1532.26
#2021-12-29|1526.21
#2021-12-30|1537.84
#2021-12-31|1568.23
#2022-01-03|1560.91
#2022-01-04|1543.48
#2022-01-05|1526.25
#2022-01-06|1523.79
#2022-01-07|1516.63
#2022-01-10|1538.99
#2022-01-11|1525.09
#2022-01-12|1573.66
#2022-01-13|1563.62
#2022-01-14|1539.55
#2022-01-17|1530.15
#2022-01-18|1538.57
#2022-01-19|1527.74
#2022-01-20|1568.34
#2022-01-21|1561.96
#2022-01-24|1513.28
#2022-01-25|1500.06
#2022-01-26|1492.24
#2022-01-27|1447.13
#2022-01-28|1441.54
#2022-01-31|1471.72
#2022-02-01|1475.69
#2022-02-02|1477.51
#2022-02-03|1476.83
#2022-02-04|1512.38
#2022-02-07|1497.98
#2022-02-08|1487.02
#2022-02-09|1529.96
#2022-02-10|1536.05
#2022-02-11|1520.24
#2022-02-14|1489.47
#2022-02-15|1488.75
#2022-02-16|1513.09
#2022-02-17|1520.82
#2022-02-18|1498.01
#2022-02-21|1487.59
#2022-02-22|1456.39
#2022-02-23|1457.89
#2022-02-24|1406.55
#2022-02-25|1424.99
#2022-02-28|1439.24
#2022-03-01|1442.73
#2022-03-02|1411.99
#2022-03-03|1389.83
#2022-03-04|1351.24
#2022-03-07|1305.25
#2022-03-08|1268.57
#2022-03-09|1257.44
#2022-03-10|1272.79
#2022-03-11|1241.59
#2022-03-14|1171.12
#2022-03-15|1130.88
#2022-03-16|1244.94
#2022-03-17|1311.15
#2022-03-18|1287.92
#2022-03-21|1283.45
#2022-03-22|1336.13
#2022-03-23|1339.62
#2022-03-24|1338.57
#2022-03-25|1290.78
#2022-03-28|1294.18
#2022-03-29|1301.34
#2022-03-30|1327.43
#2022-03-31|1312.15
#2022-04-01|1318.87
#2022-04-04|1349.15
#2022-04-05|1352.15
#2022-04-06|1313.27
#2022-04-07|1292.14
#2022-04-08|1279.66
#2022-04-11|1238.59
#2022-04-12|1275.39
#2022-04-13|1270.58
#2022-04-14|1295.71
#2022-04-15|1293.01
#2022-04-18|1292.27
#2022-04-19|1252.91
#2022-04-20|1266.86
#2022-04-21|1256.97
#2022-04-22|1265.19
#2022-04-25|1213.64
#2022-04-26|1247.22
#2022-04-27|1239.69
#2022-04-28|1252.06
#2022-04-29|1296.43
#2022-05-02|1291.77
#2022-05-03|1283.33
#2022-05-04|1263.16
#2022-05-05|1253.83
#2022-05-06|1195.41
#2022-05-09|1183.04
#2022-05-10|1166.75
#2022-05-11|1187.01
#2022-05-12|1158.32
#2022-05-13|1190.71
#2022-05-16|1200.51
#2022-05-17|1241.79
#2022-05-18|1253.72
#2022-05-19|1212.46
#2022-05-20|1242.15
#2022-05-23|1214.13
#2022-05-24|1191.27
#2022-05-25|1194.79
#2022-05-26|1195.82
#2022-05-27|1233.11
#2022-05-30|1282.61
#2022-05-31|1307.95
#2022-06-01|1288.33
#2022-06-02|1274.04
#2022-06-03|1272.05
#2022-06-06|1308.45
#2022-06-07|1292.77
#2022-06-08|1328.68
#2022-06-09|1308.66
#2022-06-10|1327.35
#2022-06-13|1277.79
#2022-06-14|1280.20
#2022-06-15|1285.81
#2022-06-16|1250.23
#2022-06-17|1235.88
#2022-06-20|1218.25
#2022-06-21|1249.77
#2022-06-22|1216.14
#2022-06-23|1229.58
#2022-06-24|1271.73
#2022-06-27|1311.82
#2022-06-28|1310.01
#2022-06-29|1272.82
#2022-06-30|1276.18
#2022-07-01|1268.50
#2022-07-04|1267.07
#2022-07-05|1267.26
#2022-07-06|1255.13
#2022-07-07|1270.23
#2022-07-08|1266.48
#2022-07-11|1242.71
#2022-07-12|1226.89
#2022-07-13|1230.95
#2022-07-14|1230.36
#2022-07-15|1211.72
#2022-07-18|1232.75
#2022-07-19|1226.30
#2022-07-20|1247.91
#2022-07-21|1264.27
#2022-07-22|1259.10
#2022-07-25|1257.80
#2022-07-26|1264.04
#2022-07-27|1251.19
#2022-07-28|1253.52
#2022-07-29|1233.36
#2022-08-01|1237.57
#2022-08-02|1214.59
#2022-08-03|1219.95
#2022-08-04|1213.01
#2022-08-05|1228.32
#2022-08-08|1221.68
#2022-08-09|1223.43
#2022-08-10|1205.41
#2022-08-11|1249.98
#2022-08-12|1260.26
#2022-08-15|1259.84
#2022-08-16|1258.35
#2022-08-17|1268.98
#2022-08-18|1253.34
#2022-08-19|1234.03
#2022-08-22|1239.80
#2022-08-23|1240.81
#2022-08-24|1234.32
#2022-08-25|1264.51
#2022-08-26|1269.06
#2022-08-29|1245.71
#2022-08-30|1255.06
#2022-08-31|1274.89
#2022-09-01|1257.21
#2022-09-02|1247.60
#2022-09-05|1226.51
#2022-09-06|1232.18
#2022-09-07|1223.03
#2022-09-08|1213.94
#2022-09-09|1240.64
#2022-09-12|1248.57
#2022-09-13|1261.96
#2022-09-14|1241.36
#2022-09-15|1235.22
#2022-09-16|1212.72
#2022-09-19|1197.45
#2022-09-20|1222.00
#2022-09-21|1195.14
#2022-09-22|1182.23
#2022-09-23|1160.63
#2022-09-26|1153.00
#2022-09-27|1160.91
#2022-09-28|1134.78
#2022-09-29|1127.25
#2022-09-30|1114.73
#2022-10-03|1102.27
#2022-10-04|1113.88
#2022-10-05|1176.45
#2022-10-06|1179.62
#2022-10-07|1165.82
#2022-10-10|1125.87
#2022-10-11|1099.25
#2022-10-12|1099.66
#2022-10-13|1069.15
#2022-10-14|1087.33
#2022-10-17|1081.99
#2022-10-18|1099.76
#2022-10-19|1075.25
#2022-10-20|1050.65
#2022-10-21|1031.12
#2022-10-24| 989.79
#2022-10-25|1001.90
#2022-10-26|1009.19
#2022-10-27|1012.39
#2022-10-28| 986.60
#2022-10-31| 979.55
#2022-11-01|1020.01
#2022-11-02|1043.68
#2022-11-03|1010.31
#2022-11-04|1055.28
#2022-11-07|1079.38
#2022-11-08|1072.92
#2022-11-09|1066.20
#2022-11-10|1042.75
#2022-11-11|1111.59
#2022-11-14|1132.78
#2022-11-15|1166.63
#2022-11-16|1174.49
#2022-11-17|1144.83
#2022-11-18|1148.79
#2022-11-21|1129.41
#2022-11-22|1113.69
#2022-11-23|1114.58
#2022-11-24|1127.50
#2022-11-25|1113.12
#2022-11-28|1106.64
#2022-11-29|1152.59
#2022-11-30|1178.84
#2022-12-01|1188.83
#2022-12-02|1182.63
#2022-12-05|1221.12
#2022-12-06|1194.97
#2022-12-07|1174.00
#2022-12-08|1209.53
#2022-12-09|1225.31
#2022-12-12|1194.07
#2022-12-13|1189.96
#2022-12-14|1210.76
#2022-12-15|1199.95
#2022-12-16|1193.21
#2022-12-19|1199.88
#2022-12-20|1176.10
#2022-12-21|1192.89
#2022-12-22|1230.46
#2022-12-23|1219.48
#2022-12-26|1220.62
#2022-12-27|1225.53
#2022-12-28|1236.32
#2022-12-29|1216.33
#2022-12-30|1229.66
#2023-01-02|1227.72
#2023-01-03|1244.78
#2023-01-04|1268.70
#2023-01-05|1285.53
#2023-01-06|1280.70
#2023-01-09|1308.29
#2023-01-10|1308.09
#2023-01-11|1304.15
#2023-01-12|1309.43
#2023-01-13|1327.72
#2023-01-16|1320.24
#2023-01-17|1319.40
#2023-01-18|1338.92
#2023-01-19|1339.06
#2023-01-20|1357.66
#2023-01-23|1356.98
#2023-01-24|1356.62
#2023-01-25|1356.70
#2023-01-26|1389.14
#2023-01-27|1390.98
#2023-01-30|1358.19
#2023-01-31|1348.29
#2023-02-01|1363.23
#2023-02-02|1357.97
#2023-02-03|1366.51
#2023-02-06|1328.81
#2023-02-07|1330.68
#2023-02-08|1337.09
#2023-02-09|1348.55
#2023-02-10|1313.15
#2023-02-13|1318.87
#2023-02-14|1311.24
#2023-02-15|1293.59
#2023-02-16|1303.08
#2023-02-17|1287.50
#2023-02-20|1301.06
#2023-02-21|1280.96
#2023-02-22|1269.75
#2023-02-23|1281.14
#2023-02-24|1241.09
#2023-02-27|1237.02
#2023-02-28|1226.77
#2023-03-01|1274.83
#2023-03-02|1267.92
#2023-03-03|1283.22
#2023-03-06|1280.57
#2023-03-07|1272.70
#2023-03-08|1246.41
#2023-03-09|1229.67
#2023-03-10|1211.24
#2023-03-13|1226.48
#2023-03-14|1206.29
#2023-03-15|1221.33
#2023-03-16|1208.34
#2023-03-17|1207.34
#2023-03-20|1187.53
#2023-03-21|1218.47
#2023-03-22|1232.87
#2023-03-23|1253.77
#2023-03-24|1255.94
#2023-03-27|1237.48
#2023-03-28|1242.66
#2023-03-29|1252.44
#2023-03-30|1248.51
#2023-03-31|1253.33
#2023-04-03|1250.27
#2023-04-04|1239.92
#2023-04-05|1240.76
#2023-04-06|1236.14
#2023-04-07|1236.04
#2023-04-10|1240.47
#2023-04-11|1246.40
#2023-04-12|1248.25
#2023-04-13|1256.31
#2023-04-14|1268.52
#2023-04-17|1268.74
#2023-04-18|1249.91
#2023-04-19|1231.51
#2023-04-20|1233.10
#2023-04-21|1227.19
#2023-04-24|1224.61
#2023-04-25|1201.98
#2023-04-26|1206.17
#2023-04-27|1203.38
#2023-04-28|1215.76
#2023-05-01|1215.77
#2023-05-02|1207.82
#2023-05-03|1205.48
#2023-05-04|1213.19
#2023-05-05|1222.52
#2023-05-08|1227.41
#2023-05-09|1201.10
#2023-05-10|1197.31
#2023-05-11|1197.11
#2023-05-12|1193.28
#2023-05-15|1201.77
#2023-05-16|1204.10
#2023-05-17|1179.77
#2023-05-18|1186.67
#2023-05-19|1185.39
#2023-05-22|1193.55
#2023-05-23|1175.55
#2023-05-24|1163.68
#2023-05-25|1149.94
#2023-05-26|1149.51
#2023-05-29|1168.11
#2023-05-30|1166.03
#2023-05-31|1150.92
#2023-06-01|1150.53
#2023-06-02|1193.19
#2023-06-05|1189.92
#2023-06-06|1193.90
#2023-06-07|1214.21
#2023-06-08|1204.49
#2023-06-09|1213.61
#2023-06-12|1215.87
#2023-06-13|1228.50
#2023-06-14|1231.80
#2023-06-15|1266.34
#2023-06-16|1275.63
#2023-06-19|1255.65
#2023-06-20|1243.65
#2023-06-21|1217.51
#2023-06-22|1216.22
#2023-06-23|1204.06
#2023-06-26|1199.53
#2023-06-27|1223.68
#2023-06-28|1232.42
#2023-06-29|1215.19
#2023-06-30|1217.65
#2023-07-03|1231.24
#2023-07-04|1246.38
#2023-07-05|1230.72
#2023-07-06|1210.93
#2023-07-07|1194.00
#2023-07-10|1201.16
#2023-07-11|1220.91
#2023-07-12|1230.87
#2023-07-13|1251.82
#2023-07-14|1266.00
#2023-07-17|1263.74
#2023-07-18|1250.45
#2023-07-19|1241.93
#2023-07-20|1237.42
#2023-07-21|1233.49
#2023-07-24|1217.90
#2023-07-25|1256.39
#2023-07-26|1255.61
#2023-07-27|1268.96
#2023-07-28|1284.20
#2023-07-31|1298.31
#2023-08-01|1294.48
#2023-08-02|1269.59
#2023-08-03|1265.37
#2023-08-04|1280.07
#2023-08-07|1272.84
#2023-08-08|1252.17
#2023-08-09|1257.68
#2023-08-10|1261.15
#2023-08-11|1241.97
#2023-08-14|1225.26
#2023-08-15|1220.74
#2023-08-16|1207.93
#2023-08-17|1215.62
#2023-08-18|1190.03
#2023-08-21|1185.60
#2023-08-22|1191.31
#2023-08-23|1200.82
#2023-08-24|1223.72
#2023-08-25|1195.85
#2023-08-28|1203.42
#2023-08-29|1224.79
#2023-08-30|1231.47
#2023-08-31|1230.79
#2023-09-01|1233.88
#2023-09-04|1248.84
#2023-09-05|1238.96
#2023-09-06|1227.64
#2023-09-07|1218.90
#2023-09-08|1221.03
#2023-09-11|1232.61
#2023-09-12|1224.36
#2023-09-13|1220.71
#2023-09-14|1224.77
#2023-09-15|1230.49
#2023-09-18|1225.71
#2023-09-19|1226.64
#2023-09-20|1206.78
#2023-09-21|1191.55
#2023-09-22|1216.35
#2023-09-25|1200.28
#2023-09-26|1185.41
#2023-09-27|1186.32
#2023-09-28|1173.79
#2023-09-29|1207.67
#2023-10-02|1210.94
#2023-10-03|1184.44
#2023-10-04|1171.31
#2023-10-05|1179.58
#2023-10-06|1192.21
#2023-10-09|1198.99
#2023-10-10|1215.01
#2023-10-11|1229.09
#2023-10-12|1254.57
#2023-10-13|1230.54
#2023-10-16|1223.37
#2023-10-17|1229.86
#2023-10-18|1231.63
#2023-10-19|1216.87
#2023-10-20|1203.90
#2023-10-23|1198.53
#2023-10-24|1195.07
#2023-10-25|1205.39
#2023-10-26|1184.77
#2023-10-27|1211.01
#2023-10-30|1209.36
#2023-10-31|1197.48
#2023-11-01|1199.40
#2023-11-02|1212.40
#2023-11-03|1242.13
#2023-11-06|1255.32
#2023-11-07|1239.22
#2023-11-08|1242.35
#2023-11-09|1245.46
#2023-11-10|1233.97
#2023-11-13|1244.19
#2023-11-14|1227.18
#2023-11-15|1259.86
#2023-11-16|1244.85
#2023-11-17|1248.03
#2023-11-20|1266.61
#2023-11-21|1261.35
#2023-11-22|1265.56
#2023-11-23|1276.46
#2023-11-24|1253.99
#2023-11-27|1256.87
#2023-11-28|1263.13
#2023-11-29|1262.63
#2023-11-30|1267.72
#2023-12-01|1262.11
#2023-12-04|1243.74
#2023-12-05|1222.86
#2023-12-06|1241.80
#2023-12-07|1236.94
#2023-12-08|1237.78
#2023-12-11|1223.50
#2023-12-12|1229.67
#2023-12-13|1233.51
#2023-12-14|1233.73
#2023-12-15|1242.28
#2023-12-18|1237.77
#2023-12-19|1231.65
#2023-12-20|1227.98
#2023-12-21|1226.05
#2023-12-22|1148.89
#2023-12-25|1149.27
#2023-12-26|1155.20
#2023-12-27|1187.70
#2023-12-28|1212.31
#2023-12-29|1209.63
#2024-01-01|1207.21
#2024-01-02|1207.44
#2024-01-03|1203.22
#2024-01-04|1207.40
#2024-01-05|1204.36
#2024-01-08|1189.98
#2024-01-09|1188.93
#2024-01-10|1190.39
#2024-01-11|1202.12
#2024-01-12|1205.76
#2024-01-15|1207.94
#2024-01-16|1193.63
#2024-01-17|1158.16
#2024-01-18|1155.88
#2024-01-19|1159.51
#2024-01-22|1146.69
#2024-01-23|1164.29
#2024-01-24|1205.15
#2024-01-25|1227.39
#2024-01-26|1214.91
#2024-01-29|1232.28
#2024-01-30|1198.98
#2024-01-31|1196.55
#2024-02-01|1209.38
#2024-02-02|1212.41
#2024-02-05|1216.63
#2024-02-06|1248.96
#2024-02-07|1237.27
#2024-02-08|1237.14
#2024-02-09|1243.53
#2024-02-12|1242.18
#2024-02-13|1242.64
#2024-02-14|1261.66
#2024-02-15|1275.16
#2024-02-16|1301.75
#2024-02-19|1288.92
#2024-02-20|1287.16
#2024-02-21|1291.58
#2024-02-22|1299.36
#2024-02-23|1299.15
#2024-02-26|1291.95
#2024-02-27|1296.72
#2024-02-28|1289.90
#2024-02-29|1297.72
#2024-03-01|1305.23
#2024-03-04|1312.54
#2024-03-05|1290.83
#2024-03-06|1307.21
#2024-03-07|1290.30
#2024-03-08|1298.80
#2024-03-11|1306.20
#2024-03-12|1317.71
#2024-03-13|1308.57
#2024-03-14|1315.22
#2024-03-15|1305.68
#2024-03-18|1293.52
#2024-03-19|1284.02
#2024-03-20|1296.64
#2024-03-21|1318.94
#2024-03-22|1306.93
#2024-03-25|1298.72
#2024-03-26|1293.96
#2024-03-27|1297.52
#2024-03-28|1309.06
#2024-03-29|1308.54
#2024-04-01|1305.21
#2024-04-02|1299.39
#2024-04-03|1283.58
#2024-04-04|1286.70
#2024-04-05|1286.82
#2024-04-08|1291.88
#2024-04-09|1299.34
#2024-04-10|1311.44
#2024-04-11|1301.74
#2024-04-12|1286.95
#2024-04-15|1264.01
#2024-04-16|1245.28
#2024-04-17|1246.85
#2024-04-18|1260.22
#2024-04-19|1248.24
#2024-04-22|1266.65
#2024-04-23|1281.63
#2024-04-24|1298.39
#2024-04-25|1283.52
#2024-04-26|1310.36
#2024-04-29|1305.39
#2024-04-30|1310.95
#2024-05-01|1310.72
#2024-05-02|1317.37
#2024-05-03|1339.16
#2024-05-06|1337.41
#2024-05-07|1315.21
#2024-05-08|1308.27
#2024-05-09|1324.84
#2024-05-10|1337.08
#2024-05-13|1337.80
#2024-05-14|1353.11
#2024-05-15|1350.22
#2024-05-16|1351.29
#2024-05-17|1356.43
#2024-05-20|1362.18
#2024-05-21|1338.28
#2024-05-22|1333.35
#2024-05-23|1309.24
#2024-05-24|1302.96
#2024-05-27|1308.63
#2024-05-28|1310.26
#2024-05-29|1299.82
#2024-05-30|1294.35
#2024-05-31|1281.23
#2024-06-03|1299.10
#2024-06-04|1298.36
#2024-06-05|1313.67
#2024-06-06|1326.13
#2024-06-07|1335.45
#2024-06-10|1336.42
#2024-06-11|1328.98
#2024-06-12|1317.92
#2024-06-13|1323.40
#2024-06-14|1322.97
#2024-06-17|1320.59
#2024-06-18|1309.22
#2024-06-19|1312.22
#2024-06-20|1298.52
#2024-06-21|1280.44
#2024-06-24|1289.08
#2024-06-25|1294.55
#2024-06-26|1298.51
#2024-06-27|1284.83
#2024-06-28|1285.05
#2024-07-01|1282.61
#2024-07-02|1269.39
#2024-07-03|1273.74
#2024-07-04|1271.20
#2024-07-05|1266.68
#2024-07-08|1251.70
#2024-07-09|1252.02
#2024-07-10|1248.86
#2024-07-11|1258.28
#2024-07-12|1272.69
#2024-07-15|1265.14
#2024-07-16|1257.89
#2024-07-17|1266.75
#2024-07-18|1262.25
#2024-07-19|1240.62
#2024-07-22|1250.11
#2024-07-23|1248.16
#2024-07-24|1253.14
#2024-07-25|1249.48
#2024-07-26|1251.18
#2024-07-29|1240.64
#2024-07-30|1237.65
#2024-07-31|1261.56
#2024-08-01|1248.78
#2024-08-02|1225.51
#2024-08-05|1194.41
#2024-08-06|1191.45
#2024-08-07|1213.13
#2024-08-08|1204.41
#2024-08-09|1223.50
#2024-08-12|1226.03
#2024-08-13|1226.30
#2024-08-14|1212.79
#2024-08-15|1219.84
#2024-08-16|1229.91
#2024-08-19|1239.57
#2024-08-20|1242.56
#2024-08-21|1240.77
#2024-08-22|1254.30
#2024-08-23|1236.79
#2024-08-26|1241.70
#2024-08-27|1243.91
#2024-08-28|1237.23
#2024-08-29|1236.55
#2024-08-30|1248.94
#2024-09-02|1243.59
#2024-09-03|1241.78
#2024-09-04|1226.86
#2024-09-05|1234.32
#2024-09-06|1235.69
#2024-09-09|1218.58
#2024-09-10|1214.72
#2024-09-11|1211.90
#2024-09-12|1221.53
#2024-09-13|1227.20
#2024-09-16|1225.99
#2024-09-17|1230.73
#2024-09-18|1225.64
#2024-09-19|1253.84
#2024-09-20|1274.30
#2024-09-23|1277.73
#2024-09-24|1301.02
#2024-09-25|1306.69
#2024-09-26|1356.18
#2024-09-27|1394.80
#2024-09-30|1413.59
#2024-10-01|1406.05
#2024-10-02|1451.09
#2024-10-03|1417.99
#2024-10-04|1428.17
#2024-10-07|1429.32
#2024-10-08|1349.66
#2024-10-09|1340.95
#2024-10-10|1351.11
#2024-10-11|1349.72
#2024-10-14|1328.50
#2024-10-15|1297.53
#2024-10-16|1289.72
#2024-10-17|1253.67
#2024-10-18|1281.52
#2024-10-21|1267.90
#2024-10-22|1261.70
#2024-10-23|1256.07
#2024-10-24|1237.55
#2024-10-25|1237.45
#2024-10-28|1239.28
#2024-10-29|1241.75
#2024-10-30|1231.27
#2024-10-31|1224.32
#2024-11-01|1226.20
#2024-11-04|1223.09
#2024-11-05|1239.41
#2024-11-06|1222.41
#2024-11-07|1234.83
#2024-11-08|1223.99
#2024-11-11|1217.32
#2024-11-12|1195.30
#2024-11-13|1186.65
#2024-11-14|1175.39
#2024-11-15|1200.30
#2024-11-18|1204.40
#2024-11-19|1209.95
#2024-11-20|1210.56
#2024-11-21|1210.02
#2024-11-22|1210.35
#2024-11-25|1210.57
#2024-11-26|1200.75
#2024-11-27|1210.63
#2024-11-28|1186.76
#2024-11-29|1196.03
#2024-12-02|1210.19
#2024-12-03|1219.56
#2024-12-04|1222.05
#2024-12-05|1219.54
#2024-12-06|1232.35
#2024-12-09|1260.13
#2024-12-10|1256.59
#2024-12-11|1251.24
#2024-12-12|1261.77
#2024-12-13|1245.16
#2024-12-16|1237.50
#2024-12-17|1227.15
#2024-12-18|1232.14
#2024-12-19|1222.34
#2024-12-20|1215.18
#2024-12-23|1221.54
#2024-12-24|1224.28
#2024-12-25|1225.60
#2024-12-26|1223.48
#2024-12-27|1220.02
#2024-12-30|1206.38
#2024-12-31|1203.62
#2025-01-01|1204.80
#2025-01-02|1212.25
#2025-01-03|1205.03
#2025-01-06|1203.23
#2025-01-07|1208.46
#2025-01-08|1210.23
#2025-01-09|1213.68
#2025-01-10|1203.71
#2025-01-13|1187.60
#2025-01-14|1193.95
#2025-01-15|1203.77
#2025-01-16|1214.89
#2025-01-17|1209.61
#2025-01-20|1223.22
#2025-01-21|1224.19
#2025-01-22|1203.21
#2025-01-23|1205.93
#2025-01-24|1216.54
#2025-01-27|1213.80
#2025-01-28|1221.70
#2025-01-29|1229.37
#2025-01-30|1229.09
#2025-01-31|1235.74
#2025-02-03|1236.87
#2025-02-04|1246.00
#2025-02-05|1231.98
#2025-02-06|1235.91
#2025-02-07|1247.02
#2025-02-10|1244.57
#2025-02-11|1225.71
#2025-02-12|1231.74
#2025-02-13|1224.71
#2025-02-14|1234.54
#2025-02-17|1222.02
#2025-02-18|1230.78
#2025-02-19|1226.27
#2025-02-20|1217.71
#2025-02-21|1225.56
#2025-02-24|1226.40
#2025-02-25|1209.85
#2025-02-26|1225.98
#2025-02-27|1221.90
#2025-02-28|1191.54
#2025-03-03|1190.44
#2025-03-04|1191.79
#2025-03-05|1212.80
#2025-03-06|1231.74
#2025-03-07|1236.63
#2025-03-10|1218.88
#2025-03-11|1228.08
#2025-03-12|1221.86
#2025-03-13|1204.14
#2025-03-14|1223.22
#2025-03-17|1216.50
#2025-03-18|1241.85
#2025-03-19|1237.12
#2025-03-20|1229.75
#2025-03-21|1213.99
#2025-03-24|1223.66
#2025-03-25|1202.81
#2025-03-26|1210.16
#2025-03-27|1217.07
#2025-03-28|1204.51
#2025-03-31|1192.38
#2025-04-01|1207.54
#2025-04-02|1219.09
#2025-04-03|1203.69
#2025-04-04|1195.22
#2025-04-07|1075.76
#2025-04-08|1095.34
#2025-04-09|1096.52
#2025-04-10|1118.05
#2025-04-11|1142.42
#2025-04-14|1160.06
#2025-04-15|1178.53
#2025-04-16|1168.92
#2025-04-17|1188.85
#2025-04-18|1188.90
#2025-04-21|1195.21
#2025-04-22|1197.83
#2025-04-23|1212.78
#2025-04-24|1212.80
#2025-04-25|1209.52
#2025-04-28|1214.07
#2025-04-29|1219.00
#2025-04-30|1228.49
#2025-05-01|1228.29
#2025-05-02|1234.67
#2025-05-05|1243.61
#2025-05-06|1236.31
#2025-05-07|1230.98
#2025-05-08|1220.84
#2025-05-09|1223.76
#2025-05-12|1258.19
#2025-05-13|1244.11
#2025-05-14|1258.05
#2025-05-15|1264.92
#2025-05-16|1299.12
#2025-05-19|1292.59
#2025-05-20|1287.68
#2025-05-21|1300.57
#2025-05-22|1287.31
#2025-05-23|1294.74
#2025-05-26|1297.97
#2025-05-27|1300.58
#2025-05-28|1307.81
#2025-05-29|1326.38
#2025-05-30|1295.57
#2025-06-02|1289.75
#2025-06-03|1293.89
#2025-06-04|1300.92
#2025-06-05|1300.75
#2025-06-06|1304.75
#2025-06-09|1316.39
#2025-06-10|1317.40
#2025-06-11|1324.79
#2025-06-12|1315.45
#2025-06-13|1301.42
#2025-06-16|1305.96
#2025-06-17|1301.59
#2025-06-18|1299.02
#2025-06-19|1284.95
#2025-06-20|1288.30
#2025-06-23|1287.05
#2025-06-24|1316.66
#2025-06-25|1333.40
#2025-06-26|1337.70
#2025-06-27|1340.29
#2025-06-30|1345.25
#2025-07-01|1346.74
#2025-07-02|1347.13
#2025-07-03|1352.83
#2025-07-04|1353.75
#2025-07-07|1346.12
#2025-07-08|1344.89
#2025-07-09|1336.87
#2025-07-10|1326.99
#2025-07-11|1313.05
#2025-07-14|1312.40
#2025-07-15|1332.20
#2025-07-16|1328.90
#2025-07-17|1332.67
#2025-07-18|1340.45
#2025-07-21|1346.02
#2025-07-22|1341.43
#2025-07-23|1361.43
#2025-07-24|1347.94
#2025-07-25|1331.09
#2025-07-28|1326.07
#2025-07-29|1323.64
#2025-07-30|1319.34
#2025-07-31|1301.46
#2025-08-01|1291.07
#2025-08-04|1314.05
#2025-08-05|1326.15
#2025-08-06|1319.99
#2025-08-07|1326.61
#2025-08-08|1316.36
#2025-08-11|1314.87
#2025-08-12|1316.34
#2025-08-13|1341.96
#2025-08-14|1343.40
#2025-08-15|1335.56
#2025-08-18|1357.67
#2025-08-19|1363.97
#2025-08-20|1365.59
#2025-08-21|1369.45
#2025-08-22|1371.84
#2025-08-25|1401.68
#2025-08-26|1391.62
#2025-08-27|1375.74
#2025-08-28|1368.83
#2025-08-29|1370.55
#2025-09-01|1386.52
#2025-09-02|1383.74
#2025-09-03|1383.93
#2025-09-04|1380.08
#2025-09-05|1391.55
#2025-09-08|1417.73
#2025-09-09|1425.36
#2025-09-10|1425.17
#2025-09-11|1416.90
#2025-09-12|1427.01
#2025-09-15|1431.78
#2025-09-16|1446.16
#2025-09-17|1463.61
#2025-09-18|1448.31
#2025-09-19|1443.34
#2025-09-22|1430.13
#2025-09-23|1423.88
#2025-09-24|1422.37
#2025-09-25|1407.26
#2025-09-26|1386.55
#2025-09-29|1395.71
#2025-09-30|1408.39
#2025-10-01|1412.07
#2025-10-02|1421.19
#2025-10-03|1414.50
#2025-10-06|1403.64
#2025-10-07|1406.70
#2025-10-08|1416.91
#2025-10-09|1418.27
#2025-10-10|1411.35
#2025-10-13|1398.18
#2025-10-14|1375.19
#2025-10-15|1400.85
#2025-10-16|1417.99
#2025-10-17|1396.72
#2025-10-20|1417.81
#2025-10-21|1428.48
#2025-10-22|1413.59
#2025-10-23|1410.12
#2025-10-24|1411.86
#2025-10-27|1411.73
#2025-10-28|1388.37
#2025-10-29|1386.17
#2025-10-30|1368.64
#2025-10-31|1363.45
#2025-11-03|1362.99
#2025-11-04|1349.92
#2025-11-05|1351.80
#2025-11-06|1353.72
#2025-11-07|1346.73
#2025-11-10|1356.89
#2025-11-11|1359.87
#2025-11-12|1372.88
#2025-11-13|1375.97
#2025-11-14|1362.78
#2025-11-17|1363.45
#2025-11-18|1344.69
#2025-11-19|1350.94
#2025-11-20|1349.37
#2025-11-21|1323.24
#2025-11-24|1351.38
#2025-11-25|1349.36
#2025-11-26|1361.47
#2025-11-27|1361.32
#2025-11-28|1356.26
#2025-12-01|1373.71
#2025-12-02|1376.50
#2025-12-03|1356.54
#2025-12-04|1353.40
#2025-12-05|1353.09
#2025-12-08|1336.32
#2025-12-09|1325.25
#2025-12-10|1320.41
#2025-12-11|1317.22
#2025-12-12|1341.63
#2025-12-15|1338.30
#2025-12-16|1319.45
#2025-12-17|1324.65
#2025-12-18|1324.46
#2025-12-19|1337.26
#2025-12-22|1338.72
#2025-12-23|1334.87
#2025-12-24|1328.69
#2025-12-25|1328.70
#2025-12-26|1326.86
#2025-12-29|1318.86
#2025-12-30|1328.28
#2025-12-31|1318.46
#2026-01-01|1320.75
#2026-01-02|1349.33
#2026-01-05|1338.21
#2026-01-06|1354.22
#2026-01-07|1353.67
#2026-01-08|1343.64
#2026-01-09|1340.69
#2026-01-12|1348.44
#2026-01-13|1342.73
#2026-01-14|1343.22
#2026-01-15|1335.74
#2026-01-16|1332.80
#2026-01-19|1330.73
#2026-01-20|1323.42
#2026-01-21|1301.10
#2026-01-22|1298.54
#2026-01-23|1290.30
#2026-01-26|1292.20
#2026-01-27|1291.64
#2026-01-28|1302.34
#2026-01-29|1300.23
#2026-01-30|1291.42
#2026-02-02|1272.26
#2026-02-03|1301.32
#2026-02-04|1302.46
#2026-02-05|1307.38
#2026-02-06|1294.99
#2026-02-09|1315.39
#2026-02-10|1324.07
#2026-02-11|1331.01
#2026-02-12|1319.82
#2026-02-13|1309.68
#2026-02-16|1316.15
#2026-02-17|1317.81
#2026-02-18|1318.22
#2026-02-19|1310.29
#2026-02-20|1296.60
#2026-02-23|1316.57
#2026-02-24|1297.46
#2026-02-25|1301.34
#2026-02-26|1287.10
#2026-02-27|1290.09
#2026-03-02|1263.09
#2026-03-03|1250.97
#2026-03-04|1233.70
#2026-03-05|1238.15
#2026-03-06|1253.53
#2026-03-09|1220.80
#2026-03-10|1245.40
#2026-03-11|1230.15
#2026-03-12|1216.97
#2026-03-13|1195.81
#2026-03-16|1210.73
#2026-03-17|1219.51
#2026-03-18|1232.13
#2026-03-19|1200.22
#2026-03-20|1198.16
#2026-03-23|1154.48
#2026-03-24|1178.61
#2026-03-25|1183.96
#2026-03-26|1167.16
#2026-03-27|1156.66
#2026-03-30|1133.57
#2026-03-31|1133.42
#2026-04-01|1163.93
#2026-04-02|1164.63