Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020 |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 371.99 |
| 2001-04-02 | 364.05 |
| 2001-04-03 | 358.02 |
| 2001-04-04 | 351.76 |
| 2001-04-05 | 351.67 |
| 2001-04-06 | 355.77 |
| 2001-04-09 | 349.12 |
| 2001-04-10 | 344.90 |
| 2001-04-11 | 348.93 |
| 2001-04-12 | 356.25 |
| 2001-04-13 | . |
| 2001-04-16 | 352.93 |
| 2001-04-17 | 352.86 |
| 2001-04-18 | 359.38 |
| 2001-04-19 | 363.87 |
| 2001-04-20 | 363.08 |
| 2001-04-23 | 366.59 |
| 2001-04-24 | 366.82 |
| 2001-04-25 | 361.45 |
| 2001-04-26 | 358.57 |
| 2001-04-27 | 354.17 |
| 2001-04-30 | 352.60 |
| 2001-05-01 | 352.70 |
| 2001-05-02 | 356.77 |
| 2001-05-03 | 358.93 |
| 2001-05-04 | 352.50 |
| 2001-05-07 | 349.23 |
| 2001-05-08 | 346.58 |
| 2001-05-09 | 348.49 |
| 2001-05-10 | 344.38 |
| 2001-05-11 | 345.24 |
| 2001-05-14 | 342.97 |
| 2001-05-15 | 345.22 |
| 2001-05-16 | 345.49 |
| 2001-05-17 | 353.69 |
| 2001-05-18 | 354.65 |
| 2001-05-21 | 349.34 |
| 2001-05-22 | 350.48 |
| 2001-05-23 | 359.71 |
| 2001-05-24 | 362.61 |
| 2001-05-25 | 362.48 |
| 2001-05-28 | . |
| 2001-05-29 | 360.19 |
| 2001-05-30 | 359.36 |
| 2001-05-31 | 356.33 |
| 2001-06-01 | 353.20 |
| 2001-06-04 | 353.09 |
| 2001-06-05 | 354.86 |
| 2001-06-06 | 358.04 |
| 2001-06-07 | 360.12 |
| 2001-06-08 | 365.10 |
| 2001-06-11 | 364.46 |
| 2001-06-12 | 363.35 |
| 2001-06-13 | 360.86 |
| 2001-06-14 | 351.02 |
| 2001-06-15 | 351.74 |
| 2001-06-18 | 348.14 |
| 2001-06-19 | 345.93 |
| 2001-06-20 | 344.97 |
| 2001-06-21 | 347.17 |
| 2001-06-22 | 345.07 |
| 2001-06-25 | 346.26 |
| 2001-06-26 | 340.82 |
| 2001-06-27 | 342.10 |
| 2001-06-28 | 338.85 |
| 2001-06-29 | 342.83 |
| 2001-07-02 | 340.53 |
| 2001-07-03 | 339.03 |
| 2001-07-04 | . |
| 2001-07-05 | 333.83 |
| 2001-07-06 | 332.97 |
| 2001-07-09 | 326.95 |
| 2001-07-10 | 325.81 |
| 2001-07-11 | 317.08 |
| 2001-07-12 | 320.36 |
| 2001-07-13 | 312.85 |
| 2001-07-16 | 308.74 |
| 2001-07-17 | 306.58 |
| 2001-07-18 | 302.59 |
| 2001-07-19 | 300.76 |
| 2001-07-20 | 302.10 |
| 2001-07-23 | 298.23 |
| 2001-07-24 | 295.71 |
| 2001-07-25 | 297.75 |
| 2001-07-26 | 305.65 |
| 2001-07-27 | 308.53 |
| 2001-07-30 | 306.00 |
| 2001-07-31 | 307.73 |
| 2001-08-01 | 309.98 |
| 2001-08-02 | 313.92 |
| 2001-08-03 | 313.36 |
| 2001-08-06 | 309.65 |
| 2001-08-07 | 308.95 |
| 2001-08-08 | 310.59 |
| 2001-08-09 | 305.32 |
| 2001-08-10 | 305.43 |
| 2001-08-13 | 304.94 |
| 2001-08-14 | 309.70 |
| 2001-08-15 | 312.74 |
| 2001-08-16 | 313.05 |
| 2001-08-17 | 312.31 |
| 2001-08-20 | 307.19 |
| 2001-08-21 | 308.31 |
| 2001-08-22 | 303.14 |
| 2001-08-23 | 301.61 |
| 2001-08-24 | 298.13 |
| 2001-08-27 | 301.40 |
| 2001-08-28 | 299.60 |
| 2001-08-29 | 299.13 |
| 2001-08-30 | 298.30 |
| 2001-08-31 | 294.12 |
| 2001-09-03 | . |
| 2001-09-04 | 296.52 |
| 2001-09-05 | 293.24 |
| 2001-09-06 | 290.98 |
| 2001-09-07 | 287.57 |
| 2001-09-10 | 285.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 238.92 |
| 2001-09-18 | 240.94 |
| 2001-09-19 | 243.31 |
| 2001-09-20 | 238.83 |
| 2001-09-21 | 231.76 |
| 2001-09-24 | 235.29 |
| 2001-09-25 | 232.55 |
| 2001-09-26 | 235.37 |
| 2001-09-27 | 238.47 |
| 2001-09-28 | 244.59 |
| 2001-10-01 | 243.69 |
| 2001-10-02 | 240.80 |
| 2001-10-03 | 240.78 |
| 2001-10-04 | 245.65 |
| 2001-10-05 | 246.81 |
| 2001-10-08 | 240.88 |
| 2001-10-09 | 246.75 |
| 2001-10-10 | 247.10 |
| 2001-10-11 | 253.62 |
| 2001-10-12 | 253.04 |
| 2001-10-15 | 251.87 |
| 2001-10-16 | 254.15 |
| 2001-10-17 | 256.56 |
| 2001-10-18 | 252.85 |
| 2001-10-19 | 253.87 |
| 2001-10-22 | 256.05 |
| 2001-10-23 | 258.35 |
| 2001-10-24 | 262.77 |
| 2001-10-25 | 262.18 |
| 2001-10-26 | 262.15 |
| 2001-10-29 | 262.38 |
| 2001-10-30 | 259.52 |
| 2001-10-31 | 259.30 |
| 2001-11-01 | 261.34 |
| 2001-11-02 | 261.92 |
| 2001-11-05 | 266.01 |
| 2001-11-06 | 266.80 |
| 2001-11-07 | 267.78 |
| 2001-11-08 | 271.23 |
| 2001-11-09 | 272.06 |
| 2001-11-12 | 275.74 |
| 2001-11-13 | 274.01 |
| 2001-11-14 | 279.81 |
| 2001-11-15 | 285.73 |
| 2001-11-16 | 287.53 |
| 2001-11-19 | 291.48 |
| 2001-11-20 | 286.27 |
| 2001-11-21 | 288.64 |
| 2001-11-22 | . |
| 2001-11-23 | 294.69 |
| 2001-11-26 | 300.18 |
| 2001-11-27 | 298.48 |
| 2001-11-28 | 289.54 |
| 2001-11-29 | 289.81 |
| 2001-11-30 | 291.70 |
| 2001-12-03 | 297.95 |
| 2001-12-04 | 300.59 |
| 2001-12-05 | 307.53 |
| 2001-12-06 | 312.18 |
| 2001-12-07 | 316.82 |
| 2001-12-10 | 312.33 |
| 2001-12-11 | 310.02 |
| 2001-12-12 | 315.66 |
| 2001-12-13 | 311.52 |
| 2001-12-14 | 312.17 |
| 2001-12-17 | 306.39 |
| 2001-12-18 | 299.78 |
| 2001-12-19 | 297.17 |
| 2001-12-20 | 302.42 |
| 2001-12-21 | 296.24 |
| 2001-12-24 | 296.46 |
| 2001-12-25 | . |
| 2001-12-26 | 303.15 |
| 2001-12-27 | 301.11 |
| 2001-12-28 | 305.54 |
| 2001-12-31 | 310.34 |
| 2002-01-01 | . |
| 2002-01-02 | 311.17 |
| 2002-01-03 | 310.28 |
| 2002-01-04 | 315.49 |
| 2002-01-07 | 322.06 |
| 2002-01-08 | 319.06 |
| 2002-01-09 | 320.63 |
| 2002-01-10 | 320.44 |
| 2002-01-11 | 315.34 |
| 2002-01-14 | 315.80 |
| 2002-01-15 | 311.22 |
| 2002-01-16 | 308.61 |
| 2002-01-17 | 310.54 |
| 2002-01-18 | 311.71 |
| 2002-01-21 | . |
| 2002-01-22 | 315.18 |
| 2002-01-23 | 318.86 |
| 2002-01-24 | 323.10 |
| 2002-01-25 | 330.42 |
| 2002-01-28 | 335.40 |
| 2002-01-29 | 332.75 |
| 2002-01-30 | 327.68 |
| 2002-01-31 | 330.16 |
| 2002-02-01 | 327.99 |
| 2002-02-04 | 325.40 |
| 2002-02-05 | 326.51 |
| 2002-02-06 | 328.58 |
| 2002-02-07 | 326.39 |
| 2002-02-08 | 329.03 |
| 2002-02-11 | 330.75 |
| 2002-02-12 | 330.79 |
| 2002-02-13 | 330.86 |
| 2002-02-14 | 339.17 |
| 2002-02-15 | 342.67 |
| 2002-02-18 | . |
| 2002-02-19 | 347.79 |
| 2002-02-20 | 343.19 |
| 2002-02-21 | 341.61 |
| 2002-02-22 | 339.03 |
| 2002-02-25 | 333.13 |
| 2002-02-26 | 336.54 |
| 2002-02-27 | 343.19 |
| 2002-02-28 | 343.86 |
| 2002-03-01 | 344.73 |
| 2002-03-04 | 351.57 |
| 2002-03-05 | 354.80 |
| 2002-03-06 | 356.50 |
| 2002-03-07 | 358.53 |
| 2002-03-08 | 359.69 |
| 2002-03-11 | 365.47 |
| 2002-03-12 | 371.45 |
| 2002-03-13 | 369.84 |
| 2002-03-14 | 370.17 |
| 2002-03-15 | 370.44 |
| 2002-03-18 | 372.55 |
| 2002-03-19 | 372.98 |
| 2002-03-20 | 375.87 |
| 2002-03-21 | 375.45 |
| 2002-03-22 | 380.75 |
| 2002-03-25 | 379.90 |
| 2002-03-26 | 378.02 |
| 2002-03-27 | 379.72 |
| 2002-03-28 | 383.09 |
| 2002-03-29 | . |
| 2002-04-01 | 380.43 |
| 2002-04-02 | 384.14 |
| 2002-04-03 | 387.70 |
| 2002-04-04 | 386.85 |
| 2002-04-05 | 388.13 |
| 2002-04-08 | 385.05 |
| 2002-04-09 | 377.24 |
| 2002-04-10 | 372.16 |
| 2002-04-11 | 375.63 |
| 2002-04-12 | 379.13 |
| 2002-04-15 | 385.24 |
| 2002-04-16 | 387.91 |
| 2002-04-17 | 399.35 |
| 2002-04-18 | 398.94 |
| 2002-04-19 | 400.16 |
| 2002-04-22 | 399.91 |
| 2002-04-23 | 397.69 |
| 2002-04-24 | 394.40 |
| 2002-04-25 | 385.78 |
| 2002-04-26 | 387.44 |
| 2002-04-29 | 380.48 |
| 2002-04-30 | 377.38 |
| 2002-05-01 | 377.38 |
| 2002-05-02 | 377.72 |
| 2002-05-03 | 380.92 |
| 2002-05-06 | 371.84 |
| 2002-05-07 | 374.11 |
| 2002-05-08 | 377.92 |
| 2002-05-09 | 378.72 |
| 2002-05-10 | 375.76 |
| 2002-05-13 | 373.99 |
| 2002-05-14 | 377.84 |
| 2002-05-15 | 385.52 |
| 2002-05-16 | 384.14 |
| 2002-05-17 | 388.29 |
| 2002-05-20 | 381.46 |
| 2002-05-21 | 371.93 |
| 2002-05-22 | 376.34 |
| 2002-05-23 | 371.71 |
| 2002-05-24 | 376.14 |
| 2002-05-27 | . |
| 2002-05-28 | 372.77 |
| 2002-05-29 | 368.91 |
| 2002-05-30 | 365.61 |
| 2002-05-31 | 361.71 |
| 2002-06-03 | 360.74 |
| 2002-06-04 | 362.54 |
| 2002-06-05 | 366.08 |
| 2002-06-06 | 368.41 |
| 2002-06-07 | 362.61 |
| 2002-06-10 | 367.75 |
| 2002-06-11 | 368.39 |
| 2002-06-12 | 368.94 |
| 2002-06-13 | 373.23 |
| 2002-06-14 | 368.44 |
| 2002-06-17 | 365.15 |
| 2002-06-18 | 363.68 |
| 2002-06-19 | 351.89 |
| 2002-06-20 | 352.92 |
| 2002-06-21 | 353.38 |
| 2002-06-24 | 347.71 |
| 2002-06-25 | 338.01 |
| 2002-06-26 | 321.82 |
| 2002-06-27 | 327.04 |
| 2002-06-28 | 337.71 |
| 2002-07-01 | 333.83 |
| 2002-07-02 | 333.23 |
| 2002-07-03 | 337.73 |
| 2002-07-04 | . |
| 2002-07-05 | 348.68 |
| 2002-07-08 | 350.03 |
| 2002-07-09 | 352.63 |
| 2002-07-10 | 347.85 |
| 2002-07-11 | 341.82 |
| 2002-07-12 | 349.29 |
| 2002-07-15 | 349.59 |
| 2002-07-16 | 344.88 |
| 2002-07-17 | 342.53 |
| 2002-07-18 | 341.96 |
| 2002-07-19 | 339.39 |
| 2002-07-22 | 328.78 |
| 2002-07-23 | 336.91 |
| 2002-07-24 | 328.41 |
| 2002-07-25 | 328.88 |
| 2002-07-26 | 317.67 |
| 2002-07-29 | 318.53 |
| 2002-07-30 | 327.92 |
| 2002-07-31 | 329.10 |
| 2002-08-01 | 326.35 |
| 2002-08-02 | 323.14 |
| 2002-08-05 | 311.45 |
| 2002-08-06 | 307.25 |
| 2002-08-07 | 312.82 |
| 2002-08-08 | 310.94 |
| 2002-08-09 | 314.33 |
| 2002-08-12 | 314.17 |
| 2002-08-13 | 318.02 |
| 2002-08-14 | 322.79 |
| 2002-08-15 | 323.39 |
| 2002-08-16 | 325.23 |
| 2002-08-19 | 324.39 |
| 2002-08-20 | 326.74 |
| 2002-08-21 | 330.04 |
| 2002-08-22 | 334.06 |
| 2002-08-23 | 331.17 |
| 2002-08-26 | 329.94 |
| 2002-08-27 | 328.07 |
| 2002-08-28 | 325.73 |
| 2002-08-29 | 325.33 |
| 2002-08-30 | 327.20 |
| 2002-09-02 | . |
| 2002-09-03 | 320.81 |
| 2002-09-04 | 318.42 |
| 2002-09-05 | 316.82 |
| 2002-09-06 | 311.67 |
| 2002-09-09 | 310.50 |
| 2002-09-10 | 316.66 |
| 2002-09-11 | 317.83 |
| 2002-09-12 | 321.39 |
| 2002-09-13 | 316.24 |
| 2002-09-16 | 309.11 |
| 2002-09-17 | 318.08 |
| 2002-09-18 | 311.06 |
| 2002-09-19 | 310.89 |
| 2002-09-20 | 309.40 |
| 2002-09-23 | 302.00 |
| 2002-09-24 | 298.60 |
| 2002-09-25 | 292.36 |
| 2002-09-26 | 292.24 |
| 2002-09-27 | 292.65 |
| 2002-09-30 | 287.11 |
| 2002-10-01 | 288.84 |
| 2002-10-02 | 287.50 |
| 2002-10-03 | 285.22 |
| 2002-10-04 | 286.07 |
| 2002-10-07 | 278.23 |
| 2002-10-08 | 277.68 |
| 2002-10-09 | 273.92 |
| 2002-10-10 | 267.85 |
| 2002-10-11 | 266.19 |
| 2002-10-14 | 270.37 |
| 2002-10-15 | 278.44 |
| 2002-10-16 | 284.72 |
| 2002-10-17 | 290.75 |
| 2002-10-18 | 298.76 |
| 2002-10-21 | 295.71 |
| 2002-10-22 | 290.84 |
| 2002-10-23 | 301.01 |
| 2002-10-24 | 298.81 |
| 2002-10-25 | 297.97 |
| 2002-10-28 | 302.71 |
| 2002-10-29 | 300.03 |
| 2002-10-30 | 297.14 |
| 2002-10-31 | 299.91 |
| 2002-11-01 | 296.13 |
| 2002-11-04 | 303.71 |
| 2002-11-05 | 303.53 |
| 2002-11-06 | 308.29 |
| 2002-11-07 | 307.95 |
| 2002-11-08 | 309.13 |
| 2002-11-11 | 302.76 |
| 2002-11-12 | 301.81 |
| 2002-11-13 | 299.46 |
| 2002-11-14 | 299.10 |
| 2002-11-15 | 304.94 |
| 2002-11-18 | 302.91 |
| 2002-11-19 | 302.28 |
| 2002-11-20 | 300.33 |
| 2002-11-21 | 301.76 |
| 2002-11-22 | 304.87 |
| 2002-11-25 | 309.36 |
| 2002-11-26 | 309.99 |
| 2002-11-27 | 311.24 |
| 2002-11-28 | . |
| 2002-11-29 | 314.64 |
| 2002-12-02 | 316.38 |
| 2002-12-03 | 319.67 |
| 2002-12-04 | 313.51 |
| 2002-12-05 | 315.24 |
| 2002-12-06 | 315.53 |
| 2002-12-09 | 316.58 |
| 2002-12-10 | 315.71 |
| 2002-12-11 | 313.91 |
| 2002-12-12 | 318.93 |
| 2002-12-13 | 317.08 |
| 2002-12-16 | 313.66 |
| 2002-12-17 | 314.68 |
| 2002-12-18 | 314.03 |
| 2002-12-19 | 313.52 |
| 2002-12-20 | 314.56 |
| 2002-12-23 | 309.81 |
| 2002-12-24 | 307.24 |
| 2002-12-25 | . |
| 2002-12-26 | 307.28 |
| 2002-12-27 | 304.20 |
| 2002-12-30 | 295.35 |
| 2002-12-31 | 296.73 |
| 2003-01-01 | . |
| 2003-01-02 | 300.42 |
| 2003-01-03 | 307.81 |
| 2003-01-06 | 311.11 |
| 2003-01-07 | 311.26 |
| 2003-01-08 | 314.28 |
| 2003-01-09 | 312.96 |
| 2003-01-10 | 313.63 |
| 2003-01-13 | 320.70 |
| 2003-01-14 | 321.37 |
| 2003-01-15 | 323.04 |
| 2003-01-16 | 319.09 |
| 2003-01-17 | 315.95 |
| 2003-01-20 | . |
| 2003-01-21 | 315.44 |
| 2003-01-22 | 315.55 |
| 2003-01-23 | 316.90 |
| 2003-01-24 | 313.21 |
| 2003-01-27 | 306.99 |
| 2003-01-28 | 309.12 |
| 2003-01-29 | 307.66 |
| 2003-01-30 | 309.95 |
| 2003-01-31 | 310.44 |
| 2003-02-03 | 311.96 |
| 2003-02-04 | 314.48 |
| 2003-02-05 | 315.34 |
| 2003-02-06 | 310.26 |
| 2003-02-07 | 307.48 |
| 2003-02-10 | 303.62 |
| 2003-02-11 | 301.64 |
| 2003-02-12 | 304.25 |
| 2003-02-13 | 299.59 |
| 2003-02-14 | 299.31 |
| 2003-02-17 | . |
| 2003-02-18 | 309.07 |
| 2003-02-19 | 306.86 |
| 2003-02-20 | 307.35 |
| 2003-02-21 | 307.09 |
| 2003-02-24 | 309.61 |
| 2003-02-25 | 303.52 |
| 2003-02-26 | 305.31 |
| 2003-02-27 | 303.80 |
| 2003-02-28 | 301.72 |
| 2003-03-03 | 306.57 |
| 2003-03-04 | 304.32 |
| 2003-03-05 | 297.30 |
| 2003-03-06 | 292.63 |
| 2003-03-07 | 287.45 |
| 2003-03-10 | 281.83 |
| 2003-03-11 | 281.89 |
| 2003-03-12 | 287.37 |
| 2003-03-13 | 289.97 |
| 2003-03-14 | 294.25 |
| 2003-03-17 | 286.53 |
| 2003-03-18 | 294.49 |
| 2003-03-19 | 296.41 |
| 2003-03-20 | 304.69 |
| 2003-03-21 | 303.92 |
| 2003-03-24 | 301.18 |
| 2003-03-25 | 298.92 |
| 2003-03-26 | 298.66 |
| 2003-03-27 | 299.21 |
| 2003-03-28 | 299.17 |
| 2003-03-31 | 292.27 |
| 2003-04-01 | 291.67 |
| 2003-04-02 | 294.73 |
| 2003-04-03 | 296.32 |
| 2003-04-04 | 301.57 |
| 2003-04-07 | 308.06 |
| 2003-04-08 | 308.42 |
| 2003-04-09 | 304.14 |
| 2003-04-10 | 306.64 |
| 2003-04-11 | 308.33 |
| 2003-04-14 | 306.47 |
| 2003-04-15 | 307.56 |
| 2003-04-16 | 312.86 |
| 2003-04-17 | 311.52 |
| 2003-04-18 | . |
| 2003-04-21 | 317.34 |
| 2003-04-22 | 310.32 |
| 2003-04-23 | 305.14 |
| 2003-04-24 | 297.47 |
| 2003-04-25 | 288.83 |
| 2003-04-28 | 289.04 |
| 2003-04-29 | 297.35 |
| 2003-04-30 | 294.40 |
| 2003-05-01 | 294.42 |
| 2003-05-02 | 295.30 |
| 2003-05-05 | 298.98 |
| 2003-05-06 | 301.91 |
| 2003-05-07 | 305.84 |
| 2003-05-08 | 304.05 |
| 2003-05-09 | 305.81 |
| 2003-05-12 | 308.43 |
| 2003-05-13 | 307.63 |
| 2003-05-14 | 308.06 |
| 2003-05-15 | 310.36 |
| 2003-05-16 | 307.73 |
| 2003-05-19 | 305.30 |
| 2003-05-20 | 306.24 |
| 2003-05-21 | 306.45 |
| 2003-05-22 | 307.61 |
| 2003-05-23 | 312.19 |
| 2003-05-26 | . |
| 2003-05-27 | 315.42 |
| 2003-05-28 | 317.38 |
| 2003-05-29 | 317.33 |
| 2003-05-30 | 320.39 |
| 2003-06-02 | 325.21 |
| 2003-06-03 | 322.76 |
| 2003-06-04 | 323.27 |
| 2003-06-05 | 324.55 |
| 2003-06-06 | 324.73 |
| 2003-06-09 | 328.41 |
| 2003-06-10 | 328.08 |
| 2003-06-11 | 328.72 |
| 2003-06-12 | 331.07 |
| 2003-06-13 | 335.13 |
| 2003-06-16 | 336.06 |
| 2003-06-17 | 339.94 |
| 2003-06-18 | 342.01 |
| 2003-06-19 | 345.81 |
| 2003-06-20 | 344.87 |
| 2003-06-23 | 339.97 |
| 2003-06-24 | 336.37 |
| 2003-06-25 | 341.11 |
| 2003-06-26 | 339.45 |
| 2003-06-27 | 341.37 |
| 2003-06-30 | 338.53 |
| 2003-07-01 | 343.03 |
| 2003-07-02 | 347.83 |
| 2003-07-03 | 348.41 |
| 2003-07-04 | . |
| 2003-07-07 | 357.09 |
| 2003-07-08 | 360.06 |
| 2003-07-09 | 361.29 |
| 2003-07-10 | 359.05 |
| 2003-07-11 | 358.98 |
| 2003-07-14 | 364.25 |
| 2003-07-15 | 362.55 |
| 2003-07-16 | 365.12 |
| 2003-07-17 | 360.41 |
| 2003-07-18 | 355.56 |
| 2003-07-21 | 352.50 |
| 2003-07-22 | 354.81 |
| 2003-07-23 | 354.72 |
| 2003-07-24 | 362.33 |
| 2003-07-25 | 363.18 |
| 2003-07-28 | 369.97 |
| 2003-07-29 | 368.30 |
| 2003-07-30 | 367.37 |
| 2003-07-31 | 367.15 |
| 2003-08-01 | 372.04 |
| 2003-08-04 | 371.62 |
| 2003-08-05 | 366.28 |
| 2003-08-06 | 360.99 |
| 2003-08-07 | 364.30 |
| 2003-08-08 | 364.77 |
| 2003-08-11 | 366.97 |
| 2003-08-12 | 369.91 |
| 2003-08-13 | 376.72 |
| 2003-08-14 | 379.35 |
| 2003-08-15 | 380.93 |
| 2003-08-18 | 389.92 |
| 2003-08-19 | 390.88 |
| 2003-08-20 | 391.02 |
| 2003-08-21 | 395.24 |
| 2003-08-22 | 394.94 |
| 2003-08-25 | 392.21 |
| 2003-08-26 | 390.91 |
| 2003-08-27 | 393.59 |
| 2003-08-28 | 390.62 |
| 2003-08-29 | 396.39 |
| 2003-09-01 | . |
| 2003-09-02 | 404.66 |
| 2003-09-03 | 405.96 |
| 2003-09-04 | 402.87 |
| 2003-09-05 | 403.40 |
| 2003-09-08 | 404.04 |
| 2003-09-09 | 403.71 |
| 2003-09-10 | 400.92 |
| 2003-09-11 | 402.41 |
| 2003-09-12 | 401.37 |
| 2003-09-15 | 396.12 |
| 2003-09-16 | 403.05 |
| 2003-09-17 | 403.86 |
| 2003-09-18 | 402.00 |
| 2003-09-19 | 400.51 |
| 2003-09-22 | 392.14 |
| 2003-09-23 | 395.44 |
| 2003-09-24 | 400.66 |
| 2003-09-25 | 396.64 |
| 2003-09-26 | 393.41 |
| 2003-09-29 | 393.01 |
| 2003-09-30 | 394.16 |
| 2003-10-01 | 398.13 |
| 2003-10-02 | 403.66 |
| 2003-10-03 | 408.44 |
| 2003-10-06 | 414.46 |
| 2003-10-07 | 416.21 |
| 2003-10-08 | 416.42 |
| 2003-10-09 | 423.22 |
| 2003-10-10 | 428.77 |
| 2003-10-13 | 430.58 |
| 2003-10-14 | 426.99 |
| 2003-10-15 | 429.81 |
| 2003-10-16 | 442.92 |
| 2003-10-17 | 441.11 |
| 2003-10-20 | 444.17 |
| 2003-10-21 | 441.41 |
| 2003-10-22 | 443.33 |
| 2003-10-23 | 432.98 |
| 2003-10-24 | 433.87 |
| 2003-10-27 | 435.08 |
| 2003-10-28 | 442.80 |
| 2003-10-29 | 442.45 |
| 2003-10-30 | 446.77 |
| 2003-10-31 | 450.07 |
| 2003-11-03 | 455.42 |
| 2003-11-04 | 457.42 |
| 2003-11-05 | 464.02 |
| 2003-11-06 | 460.29 |
| 2003-11-07 | 465.50 |
| 2003-11-10 | 466.69 |
| 2003-11-11 | 462.66 |
| 2003-11-12 | 463.42 |
| 2003-11-13 | 467.91 |
| 2003-11-14 | 466.12 |
| 2003-11-17 | 460.55 |
| 2003-11-18 | 458.73 |
| 2003-11-19 | 445.13 |
| 2003-11-20 | 443.53 |
| 2003-11-21 | 444.38 |
| 2003-11-24 | 439.59 |
| 2003-11-25 | 445.95 |
| 2003-11-26 | 451.18 |
| 2003-11-27 | . |
| 2003-11-28 | 458.03 |
| 2003-12-01 | 466.65 |
| 2003-12-02 | 466.47 |
| 2003-12-03 | 465.77 |
| 2003-12-04 | 465.69 |
| 2003-12-05 | 459.97 |
| 2003-12-08 | 460.77 |
| 2003-12-09 | 465.07 |
| 2003-12-10 | 467.54 |
| 2003-12-11 | 468.89 |
| 2003-12-12 | 473.63 |
| 2003-12-15 | 476.38 |
| 2003-12-16 | 472.60 |
| 2003-12-17 | 466.96 |
| 2003-12-18 | 470.03 |
| 2003-12-19 | 473.93 |
| 2003-12-22 | 475.08 |
| 2003-12-23 | 472.02 |
| 2003-12-24 | 469.61 |
| 2003-12-25 | . |
| 2003-12-26 | 470.82 |
| 2003-12-29 | 473.66 |
| 2003-12-30 | 479.37 |
| 2003-12-31 | 481.89 |
| 2004-01-01 | . |
| 2004-01-02 | 490.18 |
| 2004-01-05 | 496.39 |
| 2004-01-06 | 495.13 |
| 2004-01-07 | 500.99 |
| 2004-01-08 | 505.83 |
| 2004-01-09 | 513.43 |
| 2004-01-12 | 513.23 |
| 2004-01-13 | 512.56 |
| 2004-01-14 | 518.74 |
| 2004-01-15 | 512.26 |
| 2004-01-16 | 509.63 |
| 2004-01-19 | . |
| 2004-01-20 | 515.52 |
| 2004-01-21 | 514.63 |
| 2004-01-22 | 512.34 |
| 2004-01-23 | 517.78 |
| 2004-01-26 | 515.99 |
| 2004-01-27 | 523.79 |
| 2004-01-28 | 520.53 |
| 2004-01-29 | 515.96 |
| 2004-01-30 | 516.27 |
| 2004-02-02 | 512.76 |
| 2004-02-03 | 509.21 |
| 2004-02-04 | 513.15 |
| 2004-02-05 | 514.99 |
| 2004-02-06 | 520.14 |
| 2004-02-09 | 526.88 |
| 2004-02-10 | 526.94 |
| 2004-02-11 | 527.78 |
| 2004-02-12 | 529.14 |
| 2004-02-13 | 530.99 |
| 2004-02-16 | . |
| 2004-02-17 | 538.66 |
| 2004-02-18 | 542.76 |
| 2004-02-19 | 540.13 |
| 2004-02-20 | 539.26 |
| 2004-02-23 | 534.77 |
| 2004-02-24 | 530.56 |
| 2004-02-25 | 529.21 |
| 2004-02-26 | 534.12 |
| 2004-02-27 | 540.35 |
| 2004-03-01 | 544.74 |
| 2004-03-02 | 549.33 |
| 2004-03-03 | 546.61 |
| 2004-03-04 | 550.90 |
| 2004-03-05 | 552.06 |
| 2004-03-08 | 551.08 |
| 2004-03-09 | 549.08 |
| 2004-03-10 | 542.99 |
| 2004-03-11 | 541.40 |
| 2004-03-12 | 535.64 |
| 2004-03-15 | 530.11 |
| 2004-03-16 | 526.97 |
| 2004-03-17 | 533.07 |
| 2004-03-18 | 537.31 |
| 2004-03-19 | 540.77 |
| 2004-03-22 | 522.66 |
| 2004-03-23 | 517.84 |
| 2004-03-24 | 519.87 |
| 2004-03-25 | 518.03 |
| 2004-03-26 | 520.17 |
| 2004-03-29 | 529.96 |
| 2004-03-30 | 534.23 |
| 2004-03-31 | 540.04 |
| 2004-04-01 | 544.69 |
| 2004-04-02 | 547.10 |
| 2004-04-05 | 551.29 |
| 2004-04-06 | 553.32 |
| 2004-04-07 | 553.10 |
| 2004-04-08 | 553.76 |
| 2004-04-09 | . |
| 2004-04-12 | 556.03 |
| 2004-04-13 | 560.48 |
| 2004-04-14 | 556.14 |
| 2004-04-15 | 549.32 |
| 2004-04-16 | 548.96 |
| 2004-04-19 | 548.33 |
| 2004-04-20 | 549.16 |
| 2004-04-21 | 547.77 |
| 2004-04-22 | 544.54 |
| 2004-04-23 | 546.36 |
| 2004-04-26 | 538.23 |
| 2004-04-27 | 530.26 |
| 2004-04-28 | 525.03 |
| 2004-04-29 | 505.53 |
| 2004-04-30 | 495.07 |
| 2004-05-03 | 490.90 |
| 2004-05-04 | 500.10 |
| 2004-05-05 | 494.85 |
| 2004-05-06 | 488.95 |
| 2004-05-07 | 487.73 |
| 2004-05-10 | 463.62 |
| 2004-05-11 | 462.57 |
| 2004-05-12 | 474.90 |
| 2004-05-13 | 465.38 |
| 2004-05-14 | 449.17 |
| 2004-05-17 | 424.34 |
| 2004-05-18 | 430.62 |
| 2004-05-19 | 451.06 |
| 2004-05-20 | 444.28 |
| 2004-05-21 | 456.71 |
| 2004-05-24 | 461.30 |
| 2004-05-25 | 457.38 |
| 2004-05-26 | 458.39 |
| 2004-05-27 | 465.58 |
| 2004-05-28 | 467.21 |
| 2004-05-31 | . |
| 2004-06-01 | 464.41 |
| 2004-06-02 | 463.37 |
| 2004-06-03 | 447.25 |
| 2004-06-04 | 449.86 |
| 2004-06-07 | 464.07 |
| 2004-06-08 | 466.65 |
| 2004-06-09 | 465.74 |
| 2004-06-10 | 462.81 |
| 2004-06-11 | . |
| 2004-06-14 | 442.46 |
| 2004-06-15 | 443.95 |
| 2004-06-16 | 443.19 |
| 2004-06-17 | 445.43 |
| 2004-06-18 | 437.69 |
| 2004-06-21 | 436.90 |
| 2004-06-22 | 434.09 |
| 2004-06-23 | 436.29 |
| 2004-06-24 | 446.67 |
| 2004-06-25 | 454.94 |
| 2004-06-28 | 452.82 |
| 2004-06-29 | 454.99 |
| 2004-06-30 | 458.31 |
| 2004-07-01 | 461.20 |
| 2004-07-02 | 455.93 |
| 2004-07-05 | . |
| 2004-07-06 | 456.92 |
| 2004-07-07 | 458.78 |
| 2004-07-08 | 454.49 |
| 2004-07-09 | 461.43 |
| 2004-07-12 | 459.93 |
| 2004-07-13 | 457.99 |
| 2004-07-14 | 450.74 |
| 2004-07-15 | 443.48 |
| 2004-07-16 | 446.57 |
| 2004-07-19 | 447.82 |
| 2004-07-20 | 440.95 |
| 2004-07-21 | 448.25 |
| 2004-07-22 | 445.51 |
| 2004-07-23 | 445.55 |
| 2004-07-26 | 443.85 |
| 2004-07-27 | 443.97 |
| 2004-07-28 | 445.33 |
| 2004-07-29 | 441.54 |
| 2004-07-30 | 445.14 |
| 2004-08-02 | 440.51 |
| 2004-08-03 | 440.10 |
| 2004-08-04 | 438.21 |
| 2004-08-05 | 443.51 |
| 2004-08-06 | 440.56 |
| 2004-08-09 | 443.28 |
| 2004-08-10 | 441.25 |
| 2004-08-11 | 436.46 |
| 2004-08-12 | 437.03 |
| 2004-08-13 | 436.45 |
| 2004-08-16 | 434.42 |
| 2004-08-17 | 433.62 |
| 2004-08-18 | 435.94 |
| 2004-08-19 | 446.77 |
| 2004-08-20 | 447.77 |
| 2004-08-23 | 449.10 |
| 2004-08-24 | 451.43 |
| 2004-08-25 | 453.19 |
| 2004-08-26 | 458.78 |
| 2004-08-27 | 460.39 |
| 2004-08-30 | 462.58 |
| 2004-08-31 | 461.49 |
| 2004-09-01 | 468.54 |
| 2004-09-02 | 470.77 |
| 2004-09-03 | 466.31 |
| 2004-09-06 | . |
| 2004-09-07 | 468.48 |
| 2004-09-08 | 471.21 |
| 2004-09-09 | 471.82 |
| 2004-09-10 | 475.16 |
| 2004-09-13 | 480.66 |
| 2004-09-14 | 478.57 |
| 2004-09-15 | 477.37 |
| 2004-09-16 | 483.02 |
| 2004-09-17 | 483.41 |
| 2004-09-20 | 487.82 |
| 2004-09-21 | 489.17 |
| 2004-09-22 | 485.50 |
| 2004-09-23 | 483.78 |
| 2004-09-24 | 486.11 |
| 2004-09-27 | 484.20 |
| 2004-09-28 | 480.49 |
| 2004-09-29 | 479.21 |
| 2004-09-30 | 483.61 |
| 2004-10-01 | 492.23 |
| 2004-10-04 | 504.30 |
| 2004-10-05 | 504.41 |
| 2004-10-06 | 500.52 |
| 2004-10-07 | 504.56 |
| 2004-10-08 | 505.71 |
| 2004-10-11 | 509.85 |
| 2004-10-12 | 498.72 |
| 2004-10-13 | 495.24 |
| 2004-10-14 | 487.11 |
| 2004-10-15 | 485.85 |
| 2004-10-18 | 486.53 |
| 2004-10-19 | 488.61 |
| 2004-10-20 | 481.78 |
| 2004-10-21 | 477.90 |
| 2004-10-22 | 479.25 |
| 2004-10-25 | 473.50 |
| 2004-10-26 | 472.78 |
| 2004-10-27 | 474.64 |
| 2004-10-28 | 484.80 |
| 2004-10-29 | 484.61 |
| 2004-11-01 | 484.42 |
| 2004-11-02 | 490.96 |
| 2004-11-03 | 496.57 |
| 2004-11-04 | 497.58 |
| 2004-11-05 | 501.00 |
| 2004-11-08 | 498.68 |
| 2004-11-09 | 499.63 |
| 2004-11-10 | 502.45 |
| 2004-11-11 | 501.71 |
| 2004-11-12 | 505.39 |
| 2004-11-15 | 507.17 |
| 2004-11-16 | 506.68 |
| 2004-11-17 | 516.55 |
| 2004-11-18 | 514.52 |
| 2004-11-19 | 512.09 |
| 2004-11-22 | 506.16 |
| 2004-11-23 | 511.13 |
| 2004-11-24 | 516.09 |
| 2004-11-25 | . |
| 2004-11-26 | 513.84 |
| 2004-11-29 | 517.23 |
| 2004-11-30 | 522.37 |
| 2004-12-01 | 522.79 |
| 2004-12-02 | 528.23 |
| 2004-12-03 | 527.21 |
| 2004-12-06 | 530.16 |
| 2004-12-07 | 526.34 |
| 2004-12-08 | 521.06 |
| 2004-12-09 | 519.64 |
| 2004-12-10 | 511.83 |
| 2004-12-13 | 514.44 |
| 2004-12-14 | 518.79 |
| 2004-12-15 | 525.93 |
| 2004-12-16 | 530.96 |
| 2004-12-17 | 527.73 |
| 2004-12-20 | 530.39 |
| 2004-12-21 | 531.21 |
| 2004-12-22 | 531.11 |
| 2004-12-23 | 530.18 |
| 2004-12-24 | . |
| 2004-12-27 | 532.36 |
| 2004-12-28 | 533.40 |
| 2004-12-29 | 537.92 |
| 2004-12-30 | 539.35 |
| 2004-12-31 | 545.27 |
| 2005-01-03 | 545.04 |
| 2005-01-04 | 540.04 |
| 2005-01-05 | 534.71 |
| 2005-01-06 | 528.54 |
| 2005-01-07 | 528.45 |
| 2005-01-10 | 526.23 |
| 2005-01-11 | 531.16 |
| 2005-01-12 | 527.51 |
| 2005-01-13 | 531.65 |
| 2005-01-14 | 530.44 |
| 2005-01-17 | . |
| 2005-01-18 | 538.70 |
| 2005-01-19 | 540.51 |
| 2005-01-20 | 537.69 |
| 2005-01-21 | 538.04 |
| 2005-01-24 | 537.83 |
| 2005-01-25 | 537.16 |
| 2005-01-26 | 544.62 |
| 2005-01-27 | 545.18 |
#2005-01-28| 552.01
#2005-01-31| 559.86
#2005-02-01| 556.54
#2005-02-02| 556.55
#2005-02-03| 560.02
#2005-02-04| 563.91
#2005-02-07| 567.75
#2005-02-08| 567.09
#2005-02-09| 567.88
#2005-02-10| 566.79
#2005-02-11| 570.61
#2005-02-14| 579.07
#2005-02-15| 581.47
#2005-02-16| 584.88
#2005-02-17| 582.60
#2005-02-18| 589.03
#2005-02-21| .
#2005-02-22| 593.92
#2005-02-23| 591.40
#2005-02-24| 596.32
#2005-02-25| 599.96
#2005-02-28| 603.58
#2005-03-01| 606.39
#2005-03-02| 604.02
#2005-03-03| 608.24
#2005-03-04| 607.31
#2005-03-07| 610.42
#2005-03-08| 607.74
#2005-03-09| 611.62
#2005-03-10| 610.90
#2005-03-11| 615.54
#2005-03-14| 614.63
#2005-03-15| 599.29
#2005-03-16| 601.40
#2005-03-17| 598.25
#2005-03-18| 596.98
#2005-03-21| 597.52
#2005-03-22| 591.96
#2005-03-23| 587.01
#2005-03-24| 579.16
#2005-03-25| .
#2005-03-28| 585.83
#2005-03-29| 574.91
#2005-03-30| 574.97
#2005-03-31| 585.01
#2005-04-01| 596.98
#2005-04-04| 593.80
#2005-04-05| 593.22
#2005-04-06| 595.52
#2005-04-07| 594.49
#2005-04-08| 596.35
#2005-04-11| 593.53
#2005-04-12| 590.06
#2005-04-13| 593.59
#2005-04-14| 586.38
#2005-04-15| 580.13
#2005-04-18| 566.28
#2005-04-19| 572.99
#2005-04-20| 573.48
#2005-04-21| 575.93
#2005-04-22| 582.01
#2005-04-25| 586.37
#2005-04-26| 584.75
#2005-04-27| 577.76
#2005-04-28| 576.33
#2005-04-29| 574.68
#2005-05-02| 576.01
#2005-05-03| 577.33
#2005-05-04| 583.47
#2005-05-05| 590.18
#2005-05-06| 595.02
#2005-05-09| 594.17
#2005-05-10| 590.30
#2005-05-11| 583.77
#2005-05-12| 583.26
#2005-05-13| 584.94
#2005-05-16| 581.52
#2005-05-17| 578.31
#2005-05-18| 576.06
#2005-05-19| 584.93
#2005-05-20| 585.74
#2005-05-23| 585.38
#2005-05-24| 587.43
#2005-05-25| 581.82
#2005-05-26| 583.56
#2005-05-27| 588.71
#2005-05-30| .
#2005-05-31| 590.13
#2005-06-01| 587.33
#2005-06-02| 587.73
#2005-06-03| 595.06
#2005-06-06| 597.08
#2005-06-07| 598.40
#2005-06-08| 603.56
#2005-06-09| 606.85
#2005-06-10| 604.18
#2005-06-13| 600.67
#2005-06-14| 594.33
#2005-06-15| 599.20
#2005-06-16| 598.09
#2005-06-17| 598.83
#2005-06-20| 594.24
#2005-06-21| 589.16
#2005-06-22| 597.39
#2005-06-23| 600.42
#2005-06-24| 596.34
#2005-06-27| 592.27
#2005-06-28| 590.76
#2005-06-29| 591.15
#2005-06-30| 591.87
#2005-07-01| 595.56
#2005-07-04| .
#2005-07-05| 589.49
#2005-07-06| 589.91
#2005-07-07| 587.29
#2005-07-08| 584.78
#2005-07-11| 594.52
#2005-07-12| 600.07
#2005-07-13| 602.67
#2005-07-14| 609.98
#2005-07-15| 609.46
#2005-07-18| 611.60
#2005-07-19| 613.12
#2005-07-20| 615.09
#2005-07-21| 615.03
#2005-07-22| 618.70
#2005-07-25| 621.06
#2005-07-26| 619.88
#2005-07-27| 619.89
#2005-07-28| 623.85
#2005-07-29| 623.31
#2005-08-01| 629.00
#2005-08-02| 632.77
#2005-08-03| 637.63
#2005-08-04| 645.32
#2005-08-05| 640.94
#2005-08-08| 635.61
#2005-08-09| 641.03
#2005-08-10| 642.34
#2005-08-11| 645.56
#2005-08-12| 647.36
#2005-08-15| 642.87
#2005-08-16| 638.75
#2005-08-17| 637.54
#2005-08-18| 630.22
#2005-08-19| 626.08
#2005-08-22| 630.43
#2005-08-23| 625.87
#2005-08-24| 617.79
#2005-08-25| 618.13
#2005-08-26| 618.67
#2005-08-29| 606.12
#2005-08-30| 605.66
#2005-08-31| 603.62
#2005-09-01| 610.71
#2005-09-02| 620.02
#2005-09-05| .
#2005-09-06| 621.79
#2005-09-07| 627.03
#2005-09-08| 627.08
#2005-09-09| 629.75
#2005-09-12| 633.49
#2005-09-13| 630.10
#2005-09-14| 629.26
#2005-09-15| 625.08
#2005-09-16| 622.82
#2005-09-19| 622.90
#2005-09-20| 628.53
#2005-09-21| 626.79
#2005-09-22| 622.84
#2005-09-23| 615.05
#2005-09-26| 624.06
#2005-09-27| 626.26
#2005-09-28| 631.43
#2005-09-29| 638.90
#2005-09-30| 640.19
#2005-10-03| 642.23
#2005-10-04| 645.04
#2005-10-05| 644.41
#2005-10-06| 635.52
#2005-10-07| 636.46
#2005-10-10| 639.99
#2005-10-11| 639.26
#2005-10-12| 626.14
#2005-10-13| 616.57
#2005-10-14| 611.66
#2005-10-17| 600.08
#2005-10-18| 599.36
#2005-10-19| 583.83
#2005-10-20| 587.05
#2005-10-21| 592.66
#2005-10-24| 588.84
#2005-10-25| 588.36
#2005-10-26| 587.04
#2005-10-27| 581.50
#2005-10-28| 575.23
#2005-10-31| 588.76
#2005-11-01| 596.84
#2005-11-02| 604.49
#2005-11-03| 605.81
#2005-11-04| 606.90
#2005-11-07| 602.13
#2005-11-08| 603.29
#2005-11-09| 609.79
#2005-11-10| 612.65
#2005-11-11| 623.78
#2005-11-14| 624.51
#2005-11-15| 622.45
#2005-11-16| 623.66
#2005-11-17| 626.35
#2005-11-18| 628.56
#2005-11-21| 626.98
#2005-11-22| 620.81
#2005-11-23| 630.70
#2005-11-24| .
#2005-11-25| 638.25
#2005-11-28| 650.05
#2005-11-29| 647.57
#2005-11-30| 653.68
#2005-12-01| 658.39
#2005-12-02| 660.41
#2005-12-05| 666.32
#2005-12-06| 661.70
#2005-12-07| 657.81
#2005-12-08| 660.07
#2005-12-09| 663.36
#2005-12-12| 667.47
#2005-12-13| 672.24
#2005-12-14| 674.81
#2005-12-15| 674.09
#2005-12-16| 672.02
#2005-12-19| 681.36
#2005-12-20| 682.07
#2005-12-21| 684.39
#2005-12-22| 685.56
#2005-12-23| 693.73
#2005-12-26| .
#2005-12-27| 697.02
#2005-12-28| 697.24
#2005-12-29| 707.33
#2005-12-30| 708.95
#2006-01-02| .
#2006-01-03| 719.17
#2006-01-04| 720.58
#2006-01-05| 727.00
#2006-01-06| 730.07
#2006-01-09| 735.81
#2006-01-10| 728.72
#2006-01-11| 727.70
#2006-01-12| 733.00
#2006-01-13| 729.15
#2006-01-16| .
#2006-01-17| 728.71
#2006-01-18| 712.05
#2006-01-19| 720.27
#2006-01-20| 711.36
#2006-01-23| 698.81
#2006-01-24| 713.16
#2006-01-25| 720.82
#2006-01-26| 723.58
#2006-01-27| 735.97
#2006-01-30| 734.34
#2006-01-31| 740.24
#2006-02-01| 738.89
#2006-02-02| 733.61
#2006-02-03| 727.84
#2006-02-06| 735.62
#2006-02-07| 739.54
#2006-02-08| 732.27
#2006-02-09| 738.10
#2006-02-10| 743.64
#2006-02-13| 744.38
#2006-02-14| 749.91
#2006-02-15| 747.66
#2006-02-16| 753.73
#2006-02-17| 754.38
#2006-02-20| .
#2006-02-21| 757.32
#2006-02-22| 749.42
#2006-02-23| 753.07
#2006-02-24| 761.95
#2006-02-27| 764.66
#2006-02-28| 763.49
#2006-03-01| 772.92
#2006-03-02| 779.98
#2006-03-03| 768.36
#2006-03-06| 774.65
#2006-03-07| 765.05
#2006-03-08| 754.27
#2006-03-09| 755.99
#2006-03-10| 764.32
#2006-03-13| 767.88
#2006-03-14| 761.39
#2006-03-15| 766.92
#2006-03-16| 768.74
#2006-03-17| 770.72
#2006-03-20| 772.16
#2006-03-21| 766.96
#2006-03-22| 755.17
#2006-03-23| 754.56
#2006-03-24| 754.31
#2006-03-27| 760.40
#2006-03-28| 760.13
#2006-03-29| 762.97
#2006-03-30| 766.50
#2006-03-31| 776.93
#2006-04-03| 791.10
#2006-04-04| 799.51
#2006-04-05| 805.50
#2006-04-06| 814.25
#2006-04-07| 812.25
#2006-04-10| 811.82
#2006-04-11| 808.37
#2006-04-12| 801.73
#2006-04-13| 806.48
#2006-04-14| .
#2006-04-17| 819.34
#2006-04-18| 823.93
#2006-04-19| 833.49
#2006-04-20| 839.49
#2006-04-21| 842.78
#2006-04-24| 845.19
#2006-04-25| 835.10
#2006-04-26| 844.35
#2006-04-27| 843.88
#2006-04-28| 838.91
#2006-05-01| 842.49
#2006-05-02| 852.99
#2006-05-03| 862.91
#2006-05-04| 864.60
#2006-05-05| 869.30
#2006-05-08| 879.08
#2006-05-09| 873.95
#2006-05-10| 879.90
#2006-05-11| 884.03
#2006-05-12| 880.37
#2006-05-15| 852.56
#2006-05-16| 837.91
#2006-05-17| 849.78
#2006-05-18| 816.03
#2006-05-19| 815.27
#2006-05-22| 787.66
#2006-05-23| 785.82
#2006-05-24| 782.60
#2006-05-25| 767.52
#2006-05-26| 776.58
#2006-05-29| .
#2006-05-30| 778.55
#2006-05-31| 776.11
#2006-06-01| 764.66
#2006-06-02| 776.51
#2006-06-05| 769.97
#2006-06-06| 762.38
#2006-06-07| 739.05
#2006-06-08| 706.53
#2006-06-09| 721.38
#2006-06-12| 717.56
#2006-06-13| 690.40
#2006-06-14| 692.98
#2006-06-15| 703.26
#2006-06-16| 728.72
#2006-06-19| 722.96
#2006-06-20| 710.57
#2006-06-21| 714.99
#2006-06-22| 727.21
#2006-06-23| 721.49
#2006-06-26| 720.06
#2006-06-27| 728.93
#2006-06-28| 727.81
#2006-06-29| 740.26
#2006-06-30| 768.02
#2006-07-03| 772.03
#2006-07-04| .
#2006-07-05| 763.11
#2006-07-06| 759.66
#2006-07-07| 763.49
#2006-07-10| 773.89
#2006-07-11| 770.81
#2006-07-12| 773.10
#2006-07-13| 763.70
#2006-07-14| 743.71
#2006-07-17| 728.04
#2006-07-18| 721.52
#2006-07-19| 719.40
#2006-07-20| 744.36
#2006-07-21| 741.68
#2006-07-24| 738.86
#2006-07-25| 747.45
#2006-07-26| 750.83
#2006-07-27| 763.33
#2006-07-28| 763.90
#2006-07-31| 763.72
#2006-08-01| 760.72
#2006-08-02| 764.94
#2006-08-03| 769.34
#2006-08-04| 770.59
#2006-08-07| 765.50
#2006-08-08| 777.54
#2006-08-09| 789.07
#2006-08-10| 790.80
#2006-08-11| 785.78
#2006-08-14| 786.26
#2006-08-15| 787.29
#2006-08-16| 799.67
#2006-08-17| 801.92
#2006-08-18| 802.36
#2006-08-21| 790.50
#2006-08-22| 800.17
#2006-08-23| 794.90
#2006-08-24| 790.85
#2006-08-25| 789.72
#2006-08-28| 787.24
#2006-08-29| 796.00
#2006-08-30| 802.14
#2006-08-31| 804.19
#2006-09-01| 807.60
#2006-09-04| .
#2006-09-05| 817.74
#2006-09-06| 814.26
#2006-09-07| 809.46
#2006-09-08| 812.30
#2006-09-11| 800.34
#2006-09-12| 794.53
#2006-09-13| 799.19
#2006-09-14| 806.87
#2006-09-15| 811.75
#2006-09-18| 820.46
#2006-09-19| 817.07
#2006-09-20| 817.32
#2006-09-21| 821.66
#2006-09-22| 812.81
#2006-09-25| 815.85
#2006-09-26| 813.21
#2006-09-27| 819.35
#2006-09-28| 820.56
#2006-09-29| 824.22
#2006-10-02| 825.94
#2006-10-03| 827.99
#2006-10-04| 819.09
#2006-10-05| 826.06
#2006-10-06| 826.19
#2006-10-09| 810.46
#2006-10-10| 815.76
#2006-10-11| 812.38
#2006-10-12| 816.75
#2006-10-13| 825.85
#2006-10-16| 826.92
#2006-10-17| 826.42
#2006-10-18| 824.39
#2006-10-19| 823.91
#2006-10-20| 832.05
#2006-10-23| 833.83
#2006-10-24| 833.42
#2006-10-25| 835.52
#2006-10-26| 840.99
#2006-10-27| 840.22
#2006-10-30| 837.28
#2006-10-31| 841.46
#2006-11-01| 846.84
#2006-11-02| 854.17
#2006-11-03| 858.34
#2006-11-06| 855.27
#2006-11-07| 861.27
#2006-11-08| 854.62
#2006-11-09| 859.40
#2006-11-10| 862.28
#2006-11-13| 857.73
#2006-11-14| 859.96
#2006-11-15| 859.99
#2006-11-16| 867.33
#2006-11-17| 866.38
#2006-11-20| 860.79
#2006-11-21| 868.30
#2006-11-22| 880.00
#2006-11-23| .
#2006-11-24| 890.23
#2006-11-27| 894.76
#2006-11-28| 880.68
#2006-11-29| 890.02
#2006-11-30| 893.16
#2006-12-01| 897.27
#2006-12-04| 898.45
#2006-12-05| 902.14
#2006-12-06| 903.79
#2006-12-07| 906.00
#2006-12-08| 895.27
#2006-12-11| 886.07
#2006-12-12| 871.74
#2006-12-13| 878.94
#2006-12-14| 895.50
#2006-12-15| 901.83
#2006-12-18| 903.83
#2006-12-19| 891.22
#2006-12-20| 902.58
#2006-12-21| 904.21
#2006-12-22| 912.03
#2006-12-25| .
#2006-12-26| 915.22
#2006-12-27| 917.30
#2006-12-28| 922.96
#2006-12-29| 926.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 938.96
#2007-01-04| 937.73
#2007-01-05| 930.10
#2007-01-08| 919.74
#2007-01-09| 917.39
#2007-01-10| 904.99
#2007-01-11| 904.10
#2007-01-12| 917.10
#2007-01-15| .
#2007-01-16| 929.55
#2007-01-17| 934.50
#2007-01-18| 938.91
#2007-01-19| 929.62
#2007-01-22| 933.20
#2007-01-23| 931.89
#2007-01-24| 942.39
#2007-01-25| 943.43
#2007-01-26| 933.50
#2007-01-29| 927.61
#2007-01-30| 929.44
#2007-01-31| 925.13
#2007-02-01| 933.53
#2007-02-02| 946.20
#2007-02-05| 956.37
#2007-02-06| 971.55
#2007-02-07| 973.47
#2007-02-08| 975.61
#2007-02-09| 973.80
#2007-02-12| 961.46
#2007-02-13| 954.89
#2007-02-14| 964.52
#2007-02-15| 976.32
#2007-02-16| 977.32
#2007-02-19| .
#2007-02-20| 975.56
#2007-02-21| 977.44
#2007-02-22| 981.62
#2007-02-23| 979.52
#2007-02-26| 982.16
#2007-02-27| 973.32
#2007-02-28| 948.43
#2007-03-01| 938.72
#2007-03-02| 928.59
#2007-03-05| 879.92
#2007-03-06| 894.45
#2007-03-07| 904.23
#2007-03-08| 926.71
#2007-03-09| 923.53
#2007-03-12| 939.13
#2007-03-13| 942.21
#2007-03-14| 919.78
#2007-03-15| 935.94
#2007-03-16| 935.19
#2007-03-19| 947.08
#2007-03-20| 952.75
#2007-03-21| 961.24
#2007-03-22| 972.78
#2007-03-23| 980.58
#2007-03-26| 988.88
#2007-03-27| 984.87
#2007-03-28| 976.53
#2007-03-29| 987.57
#2007-03-30| 991.36
#2007-04-02| 988.50
#2007-04-03| 998.29
#2007-04-04|1013.08
#2007-04-05|1014.84
#2007-04-06| .
#2007-04-09|1038.87
#2007-04-10|1038.75
#2007-04-11|1037.80
#2007-04-12|1042.51
#2007-04-13|1047.27
#2007-04-16|1066.58
#2007-04-17|1058.40
#2007-04-18|1061.19
#2007-04-19|1045.41
#2007-04-20|1062.87
#2007-04-23|1075.88
#2007-04-24|1094.02
#2007-04-25|1092.50
#2007-04-26|1088.66
#2007-04-27|1073.64
#2007-04-30|1070.63
#2007-05-01|1070.17
#2007-05-02|1071.60
#2007-05-03|1083.13
#2007-05-04|1095.93
#2007-05-07|1109.75
#2007-05-08|1116.16
#2007-05-09|1121.50
#2007-05-10|1129.59
#2007-05-11|1131.41
#2007-05-14|1143.02
#2007-05-15|1125.30
#2007-05-16|1141.99
#2007-05-17|1157.16
#2007-05-18|1153.37
#2007-05-21|1170.15
#2007-05-22|1178.58
#2007-05-23|1180.57
#2007-05-24|1176.88
#2007-05-25|1177.58
#2007-05-28| .
#2007-05-29|1200.61
#2007-05-30|1190.62
#2007-05-31|1224.66
#2007-06-01|1235.88
#2007-06-04|1243.70
#2007-06-05|1242.55
#2007-06-06|1238.57
#2007-06-07|1241.10
#2007-06-08|1209.72
#2007-06-11|1205.55
#2007-06-12|1215.76
#2007-06-13|1202.34
#2007-06-14|1228.83
#2007-06-15|1238.20
#2007-06-18|1255.26
#2007-06-19|1265.94
#2007-06-20|1263.62
#2007-06-21|1280.02
#2007-06-22|1279.41
#2007-06-25|1281.86
#2007-06-26|1279.18
#2007-06-27|1269.89
#2007-06-28|1282.50
#2007-06-29|1285.84
#2007-07-02|1301.66
#2007-07-03|1333.78
#2007-07-04| .
#2007-07-05|1367.87
#2007-07-06|1368.11
#2007-07-09|1390.54
#2007-07-10|1400.22
#2007-07-11|1394.78
#2007-07-12|1409.90
#2007-07-13|1426.14
#2007-07-16|1414.18
#2007-07-17|1413.52
#2007-07-18|1397.88
#2007-07-19|1400.74
#2007-07-20|1431.75
#2007-07-23|1441.99
#2007-07-24|1457.81
#2007-07-25|1457.59
#2007-07-26|1436.22
#2007-07-27|1380.45
#2007-07-30|1385.19
#2007-07-31|1428.67
#2007-08-01|1370.54
#2007-08-02|1365.79
#2007-08-03|1385.98
#2007-08-06|1358.34
#2007-08-07|1358.33
#2007-08-08|1392.83
#2007-08-09|1401.45
#2007-08-10|1351.24
#2007-08-13|1350.41
#2007-08-14|1328.68
#2007-08-15|1300.10
#2007-08-16|1191.83
#2007-08-17|1154.72
#2007-08-20|1233.45
#2007-08-21|1228.60
#2007-08-22|1250.06
#2007-08-23|1290.30
#2007-08-24|1296.22
#2007-08-27|1331.29
#2007-08-28|1348.58
#2007-08-29|1347.48
#2007-08-30|1360.56
#2007-08-31|1390.50
#2007-09-03| .
#2007-09-04|1394.35
#2007-09-05|1394.76
#2007-09-06|1410.34
#2007-09-07|1413.51
#2007-09-10|1394.20
#2007-09-11|1395.37
#2007-09-12|1387.48
#2007-09-13|1403.58
#2007-09-14|1424.29
#2007-09-17|1422.24
#2007-09-18|1416.85
#2007-09-19|1457.10
#2007-09-20|1482.53
#2007-09-21|1504.18
#2007-09-24|1519.61
#2007-09-25|1517.57
#2007-09-26|1521.82
#2007-09-27|1542.15
#2007-09-28|1549.20
#2007-10-01|1560.37
#2007-10-02|1592.27
#2007-10-03|1589.13
#2007-10-04|1578.99
#2007-10-05|1590.80
#2007-10-08|1606.38
#2007-10-09|1620.31
#2007-10-10|1648.74
#2007-10-11|1696.98
#2007-10-12|1676.83
#2007-10-15|1695.40
#2007-10-16|1699.41
#2007-10-17|1680.60
#2007-10-18|1674.22
#2007-10-19|1646.00
#2007-10-22|1594.17
#2007-10-23|1661.54
#2007-10-24|1658.74
#2007-10-25|1694.33
#2007-10-26|1720.71
#2007-10-29|1753.44
#2007-10-30|1743.19
#2007-10-31|1749.65
#2007-11-01|1752.97
#2007-11-02|1717.63
#2007-11-05|1697.22
#2007-11-06|1716.28
#2007-11-07|1716.10
#2007-11-08|1670.05
#2007-11-09|1655.35
#2007-11-12|1577.60
#2007-11-13|1578.15
#2007-11-14|1629.21
#2007-11-15|1601.04
#2007-11-16|1580.19
#2007-11-19|1565.18
#2007-11-20|1549.85
#2007-11-21|1495.34
#2007-11-22| .
#2007-11-23|1428.20
#2007-11-26|1492.41
#2007-11-27|1492.62
#2007-11-28|1477.03
#2007-11-29|1520.94
#2007-11-30|1572.96
#2007-12-03|1581.91
#2007-12-04|1584.66
#2007-12-05|1604.08
#2007-12-06|1611.20
#2007-12-07|1593.79
#2007-12-10|1560.65
#2007-12-11|1578.72
#2007-12-12|1558.04
#2007-12-13|1529.24
#2007-12-14|1507.07
#2007-12-17|1444.84
#2007-12-18|1452.37
#2007-12-19|1469.62
#2007-12-20|1453.41
#2007-12-21|1475.18
#2007-12-24|1520.34
#2007-12-25| .
#2007-12-26|1529.53
#2007-12-27|1541.88
#2007-12-28|1546.89
#2007-12-31|1560.99
#2008-01-01| .
#2008-01-02|1544.20
#2008-01-03|1531.92
#2008-01-04|1548.64
#2008-01-07|1524.31
#2008-01-08|1522.33
#2008-01-09|1530.82
#2008-01-10|1521.06
#2008-01-11|1504.01
#2008-01-14|1479.40
#2008-01-15|1456.81
#2008-01-16|1396.61
#2008-01-17|1392.17
#2008-01-18|1376.37
#2008-01-21| .
#2008-01-22|1217.81
#2008-01-23|1252.04
#2008-01-24|1260.59
#2008-01-25|1320.87
#2008-01-28|1268.41
#2008-01-29|1266.95
#2008-01-30|1226.63
#2008-01-31|1237.82
#2008-02-01|1265.99
#2008-02-04|1314.89
#2008-02-05|1320.99
#2008-02-06|1295.98
#2008-02-07|1289.07
#2008-02-08|1285.37
#2008-02-11|1249.22
#2008-02-12|1252.19
#2008-02-13|1263.11
#2008-02-14|1326.10
#2008-02-15|1352.48
#2008-02-18| .
#2008-02-19|1369.79
#2008-02-20|1336.46
#2008-02-21|1340.76
#2008-02-22|1328.43
#2008-02-25|1341.41
#2008-02-26|1348.31
#2008-02-27|1374.00
#2008-02-28|1382.36
#2008-02-29|1371.59
#2008-03-03|1321.06
#2008-03-04|1321.13
#2008-03-05|1312.83
#2008-03-06|1337.67
#2008-03-07|1302.94
#2008-03-10|1244.69
#2008-03-11|1262.54
#2008-03-12|1275.04
#2008-03-13|1218.77
#2008-03-14|1196.32
#2008-03-17|1137.70
#2008-03-18|1147.93
#2008-03-19|1169.56
#2008-03-20|1162.73
#2008-03-21| .
#2008-03-24|1184.44
#2008-03-25|1232.73
#2008-03-26|1238.41
#2008-03-27|1242.15
#2008-03-28|1272.48
#2008-03-31|1263.92
#2008-04-01|1254.32
#2008-04-02|1272.49
#2008-04-03|1275.97
#2008-04-04|1277.19
#2008-04-07|1293.89
#2008-04-08|1284.07
#2008-04-09|1280.95
#2008-04-10|1288.21
#2008-04-11|1297.88
#2008-04-14|1263.18
#2008-04-15|1264.49
#2008-04-16|1273.28
#2008-04-17|1276.21
#2008-04-18|1273.93
#2008-04-21|1309.10
#2008-04-22|1313.38
#2008-04-23|1335.55
#2008-04-24|1342.55
#2008-04-25|1336.57
#2008-04-28|1330.01
#2008-04-29|1317.07
#2008-04-30|1315.39
#2008-05-01|1315.57
#2008-05-02|1327.19
#2008-05-05|1329.04
#2008-05-06|1328.75
#2008-05-07|1310.49
#2008-05-08|1289.45
#2008-05-09|1281.86
#2008-05-12|1276.65
#2008-05-13|1284.04
#2008-05-14|1279.97
#2008-05-15|1302.95
#2008-05-16|1317.83
#2008-05-19|1333.75
#2008-05-20|1317.02
#2008-05-21|1313.62
#2008-05-22|1298.24
#2008-05-23|1277.88
#2008-05-26| .
#2008-05-27|1261.17
#2008-05-28|1250.54
#2008-05-29|1264.35
#2008-05-30|1272.72
#2008-06-02|1283.78
#2008-06-03|1267.52
#2008-06-04|1261.00
#2008-06-05|1253.33
#2008-06-06|1258.38
#2008-06-09|1239.31
#2008-06-10|1208.68
#2008-06-11|1200.04
#2008-06-12|1170.40
#2008-06-13|1153.77
#2008-06-16|1164.46
#2008-06-17|1168.38
#2008-06-18|1177.56
#2008-06-19|1154.95
#2008-06-20|1145.80
#2008-06-23|1124.61
#2008-06-24|1114.88
#2008-06-25|1121.05
#2008-06-26|1119.09
#2008-06-27|1089.05
#2008-06-30|1078.88
#2008-07-01|1057.63
#2008-07-02|1046.06
#2008-07-03|1036.19
#2008-07-04| .
#2008-07-07|1041.69
#2008-07-08|1021.60
#2008-07-09|1051.60
#2008-07-10|1062.95
#2008-07-11|1082.53
#2008-07-14|1076.18
#2008-07-15|1034.86
#2008-07-16|1026.88
#2008-07-17|1044.03
#2008-07-18|1031.62
#2008-07-21|1052.87
#2008-07-22|1056.30
#2008-07-23|1097.33
#2008-07-24|1113.12
#2008-07-25|1099.43
#2008-07-28|1097.83
#2008-07-29|1074.63
#2008-07-30|1073.41
#2008-07-31|1073.84
#2008-08-01|1066.16
#2008-08-04|1038.60
#2008-08-05|1017.93
#2008-08-06|1034.72
#2008-08-07|1024.18
#2008-08-08|1017.06
#2008-08-11|1020.84
#2008-08-12|1021.54
#2008-08-13|1015.73
#2008-08-14|1021.22
#2008-08-15|1012.57
#2008-08-18| 990.98
#2008-08-19| 976.38
#2008-08-20| 982.80
#2008-08-21| 957.67
#2008-08-22| 954.39
#2008-08-25| 955.44
#2008-08-26| 944.31
#2008-08-27| 958.07
#2008-08-28| 949.19
#2008-08-29| 949.14
#2008-09-01| .
#2008-09-02| 893.96
#2008-09-03| 888.70
#2008-09-04| 886.02
#2008-09-05| 866.70
#2008-09-08| 914.72
#2008-09-09| 885.02
#2008-09-10| 877.62
#2008-09-11| 852.02
#2008-09-12| 864.61
#2008-09-15| 847.59
#2008-09-16| 788.31
#2008-09-17| 807.33
#2008-09-18| 780.25
#2008-09-19| 834.83
#2008-09-22| 848.96
#2008-09-23| 843.99
#2008-09-24| 849.48
#2008-09-25| 844.13
#2008-09-26| 822.52
#2008-09-29| 795.61
#2008-09-30| 786.60
#2008-10-01| 789.94
#2008-10-02| 780.22
#2008-10-03| 774.05
#2008-10-06| 717.39
#2008-10-07| 705.40
#2008-10-08| 643.79
#2008-10-09| 644.39
#2008-10-10| 619.23
#2008-10-13| 659.33
#2008-10-14| 704.58
#2008-10-15| 672.96
#2008-10-16| 605.56
#2008-10-17| 592.64
#2008-10-20| 596.78
#2008-10-21| 589.83
#2008-10-22| 558.00
#2008-10-23| 525.06
#2008-10-24| 481.35
#2008-10-27| 446.69
#2008-10-28| 467.13
#2008-10-29| 467.52
#2008-10-30| 530.71
#2008-10-31| 550.05
#2008-11-03| 582.54
#2008-11-04| 588.99
#2008-11-05| 598.06
#2008-11-06| 553.56
#2008-11-07| 568.17
#2008-11-10| 587.44
#2008-11-11| 565.77
#2008-11-12| 551.58
#2008-11-13| 528.63
#2008-11-14| 533.33
#2008-11-17| 523.99
#2008-11-18| 500.69
#2008-11-19| 492.45
#2008-11-20| 457.36
#2008-11-21| 475.45
#2008-11-24| 460.84
#2008-11-25| 467.25
#2008-11-26| 476.78
#2008-11-27| .
#2008-11-28| 496.12
#2008-12-01| 493.71
#2008-12-02| 475.71
#2008-12-03| 477.78
#2008-12-04| 475.27
#2008-12-05| 477.19
#2008-12-08| 510.24
#2008-12-09| 516.45
#2008-12-10| 546.36
#2008-12-11| 558.52
#2008-12-12| 533.30
#2008-12-15| 560.25
#2008-12-16| 564.18
#2008-12-17| 572.35
#2008-12-18| 590.97
#2008-12-19| 589.06
#2008-12-22| 576.94
#2008-12-23| 551.24
#2008-12-24| 549.53
#2008-12-25| .
#2008-12-26| 543.78
#2008-12-29| 552.02
#2008-12-30| 562.07
#2008-12-31| 564.26
#2009-01-01| .
#2009-01-02| 578.89
#2009-01-05| 595.89
#2009-01-06| 604.87
#2009-01-07| 615.09
#2009-01-08| 588.54
#2009-01-09| 582.96
#2009-01-12| 562.93
#2009-01-13| 561.15
#2009-01-14| 568.68
#2009-01-15| 535.75
#2009-01-16| 550.05
#2009-01-19| .
#2009-01-20| 538.69
#2009-01-21| 528.95
#2009-01-22| 530.02
#2009-01-23| 520.61
#2009-01-26| 520.83
#2009-01-27| 523.11
#2009-01-28| 536.84
#2009-01-29| 540.98
#2009-01-30| 544.48
#2009-02-02| 538.19
#2009-02-03| 545.13
#2009-02-04| 557.45
#2009-02-05| 555.97
#2009-02-06| 569.19
#2009-02-09| 572.16
#2009-02-10| 577.85
#2009-02-11| 574.93
#2009-02-12| 561.27
#2009-02-13| 573.38
#2009-02-16| .
#2009-02-17| 539.35
#2009-02-18| 538.08
#2009-02-19| 536.69
#2009-02-20| 516.84
#2009-02-23| 526.97
#2009-02-24| 509.82
#2009-02-25| 511.44
#2009-02-26| 507.22
#2009-02-27| 504.39
#2009-03-02| 481.08
#2009-03-03| 485.31
#2009-03-04| 503.17
#2009-03-05| 497.12
#2009-03-06| 500.87
#2009-03-09| 501.95
#2009-03-10| 513.77
#2009-03-11| 523.55
#2009-03-12| 520.34
#2009-03-13| 530.94
#2009-03-16| 541.42
#2009-03-17| 553.41
#2009-03-18| 557.66
#2009-03-19| 562.59
#2009-03-20| 560.58
#2009-03-23| 585.91
#2009-03-24| 595.56
#2009-03-25| 603.48
#2009-03-26| 619.42
#2009-03-27| 617.77
#2009-03-30| 583.91
#2009-03-31| 591.46
#2009-04-01| 603.40
#2009-04-02| 633.09
#2009-04-03| 637.17
#2009-04-06| 652.59
#2009-04-07| 650.41
#2009-04-08| 630.02
#2009-04-09| 654.80
#2009-04-10| .
#2009-04-13| 673.89
#2009-04-14| 694.83
#2009-04-15| 699.01
#2009-04-16| 697.65
#2009-04-17| 687.09
#2009-04-20| 690.93
#2009-04-21| 692.09
#2009-04-22| 691.02
#2009-04-23| 703.54
#2009-04-24| 710.74
#2009-04-27| 690.77
#2009-04-28| 666.36
#2009-04-29| 686.50
#2009-04-30| 723.41
#2009-05-01| 723.58
#2009-05-04| 759.22
#2009-05-05| 767.32
#2009-05-06| 780.61
#2009-05-07| 789.07
#2009-05-08| 796.69
#2009-05-11| 791.97
#2009-05-12| 779.87
#2009-05-13| 784.09
#2009-05-14| 768.25
#2009-05-15| 781.88
#2009-05-18| 809.76
#2009-05-19| 830.89
#2009-05-20| 845.65
#2009-05-21| 839.42
#2009-05-22| 841.85
#2009-05-25| .
#2009-05-26| 833.93
#2009-05-27| 855.82
#2009-05-28| 863.12
#2009-05-29| 877.07
#2009-06-01| 902.82
#2009-06-02| 897.11
#2009-06-03| 900.81
#2009-06-04| 878.93
#2009-06-05| 884.93
#2009-06-08| 865.66
#2009-06-09| 843.88
#2009-06-10| 864.69
#2009-06-11| 866.21
#2009-06-12| 858.35
#2009-06-15| 833.47
#2009-06-16| 828.08
#2009-06-17| 818.67
#2009-06-18| 808.66
#2009-06-19| 817.78
#2009-06-22| 822.50
#2009-06-23| 799.47
#2009-06-24| 813.69
#2009-06-25| 820.59
#2009-06-26| 828.76
#2009-06-29| 823.63
#2009-06-30| 823.29
#2009-07-01| 832.77
#2009-07-02| 835.76
#2009-07-03| .
#2009-07-06| 829.69
#2009-07-07| 833.09
#2009-07-08| 823.28
#2009-07-09| 826.63
#2009-07-10| 822.07
#2009-07-13| 792.15
#2009-07-14| 811.75
#2009-07-15| 839.24
#2009-07-16| 852.07
#2009-07-17| 864.88
#2009-07-20| 887.89
#2009-07-21| 883.53
#2009-07-22| 887.73
#2009-07-23| 893.88
#2009-07-24| 901.43
#2009-07-27| 913.32
#2009-07-28| 931.17
#2009-07-29| 914.51
#2009-07-30| 913.96
#2009-07-31| 933.00
#2009-08-03| 955.81
#2009-08-04| 955.71
#2009-08-05| 943.37
#2009-08-06| 943.99
#2009-08-07| 931.20
#2009-08-10| 932.43
#2009-08-11| 935.97
#2009-08-12| 926.24
#2009-08-13| 943.49
#2009-08-14| 943.26
#2009-08-17| 908.57
#2009-08-18| 906.15
#2009-08-19| 894.50
#2009-08-20| 905.40
#2009-08-21| 903.66
#2009-08-24| 929.64
#2009-08-25| 927.01
#2009-08-26| 928.09
#2009-08-27| 920.82
#2009-08-28| 928.09
#2009-08-31| 919.74
#2009-09-01| 937.76
#2009-09-02| 932.54
#2009-09-03| 938.52
#2009-09-04| 948.79
#2009-09-07| .
#2009-09-08| 976.71
#2009-09-09| 967.54
#2009-09-10| 977.61
#2009-09-11| 978.74
#2009-09-14| 967.12
#2009-09-15| 977.91
#2009-09-16| 997.05
#2009-09-17|1007.24
#2009-09-18|1012.26
#2009-09-21|1009.41
#2009-09-22|1012.10
#2009-09-23|1010.35
#2009-09-24| 998.09
#2009-09-25|1001.48
#2009-09-28| 986.14
#2009-09-29| 996.60
#2009-09-30| 991.63
#2009-10-01| 987.05
#2009-10-02| 975.59
#2009-10-05| 976.89
#2009-10-06| 994.89
#2009-10-07|1000.68
#2009-10-08|1007.66
#2009-10-09|1010.14
#2009-10-12|1011.05
#2009-10-13|1012.29
#2009-10-14|1029.17
#2009-10-15|1033.64
#2009-10-16|1028.58
#2009-10-19|1038.27
#2009-10-20|1043.06
#2009-10-21|1032.80
#2009-10-22|1020.87
#2009-10-23|1032.22
#2009-10-26|1032.75
#2009-10-27|1020.99
#2009-10-28| 996.06
#2009-10-29| 975.42
#2009-10-30| 981.54
#2009-11-02| 977.82
#2009-11-03| 966.47
#2009-11-04| 986.54
#2009-11-05| 984.27
#2009-11-06| 996.65
#2009-11-09|1008.81
#2009-11-10|1008.49
#2009-11-11|1019.15
#2009-11-12|1018.40
#2009-11-13|1020.63
#2009-11-16|1033.71
#2009-11-17|1028.05
#2009-11-18|1030.38
#2009-11-19|1025.50
#2009-11-20|1021.56
#2009-11-23|1025.90
#2009-11-24|1022.27
#2009-11-25|1027.73
#2009-11-26| .
#2009-11-27| 984.03
#2009-11-30|1008.12
#2009-12-01|1020.03
#2009-12-02|1031.36
#2009-12-03|1043.03
#2009-12-04|1044.88
#2009-12-07|1044.00
#2009-12-08|1042.56
#2009-12-09|1041.58
#2009-12-10|1037.44
#2009-12-11|1050.23
#2009-12-14|1052.39
#2009-12-15|1045.33
#2009-12-16|1042.13
#2009-12-17|1032.72
#2009-12-18|1029.14
#2009-12-21|1026.76
#2009-12-22|1033.12
#2009-12-23|1043.05
#2009-12-24|1058.03
#2009-12-25| .
#2009-12-28|1067.92
#2009-12-29|1069.99
#2009-12-30|1074.93
#2009-12-31|1086.41
#2010-01-01| .
#2010-01-04|1100.05
#2010-01-05|1109.19
#2010-01-06|1117.25
#2010-01-07|1111.48
#2010-01-08|1118.44
#2010-01-11|1132.89
#2010-01-12|1129.54
#2010-01-13|1113.03
#2010-01-14|1130.45
#2010-01-15|1139.21
#2010-01-18| .
#2010-01-19|1136.82
#2010-01-20|1126.80
#2010-01-21|1108.62
#2010-01-22|1079.41
#2010-01-25|1072.14
#2010-01-26|1040.55
#2010-01-27|1019.68
#2010-01-28|1037.14
#2010-01-29|1022.44
#2010-02-01|1018.48
#2010-02-02|1015.52
#2010-02-03|1040.46
#2010-02-04|1029.83
#2010-02-05| 987.62
#2010-02-08| 983.41
#2010-02-09| 994.15
#2010-02-10|1003.57
#2010-02-11|1017.50
#2010-02-12|1019.30
#2010-02-15| .
#2010-02-16|1023.56
#2010-02-17|1033.60
#2010-02-18|1029.09
#2010-02-19|1015.58
#2010-02-22|1030.21
#2010-02-23|1034.91
#2010-02-24|1027.80
#2010-02-25|1012.29
#2010-02-26|1016.66
#2010-03-01|1030.64
#2010-03-02|1046.57
#2010-03-03|1056.04
#2010-03-04|1053.07
#2010-03-05|1066.89
#2010-03-08|1087.24
#2010-03-09|1084.93
#2010-03-10|1091.25
#2010-03-11|1086.67
#2010-03-12|1089.00
#2010-03-15|1073.73
#2010-03-16|1082.58
#2010-03-17|1100.46
#2010-03-18|1099.43
#2010-03-19|1103.44
#2010-03-22|1092.06
#2010-03-23|1094.54
#2010-03-24|1093.87
#2010-03-25|1093.59
#2010-03-26|1100.63
#2010-03-29|1110.76
#2010-03-30|1114.82
#2010-03-31|1113.13
#2010-04-01|1130.73
#2010-04-02| .
#2010-04-05|1135.56
#2010-04-06|1141.58
#2010-04-07|1150.99
#2010-04-08|1143.21
#2010-04-09|1151.33
#2010-04-12|1145.44
#2010-04-13|1136.88
#2010-04-14|1148.80
#2010-04-15|1153.31
#2010-04-16|1144.66
#2010-04-19|1117.75
#2010-04-20|1132.40
#2010-04-21|1149.67
#2010-04-22|1151.51
#2010-04-23|1152.75
#2010-04-26|1168.54
#2010-04-27|1164.22
#2010-04-28|1154.14
#2010-04-29|1153.90
#2010-04-30|1157.39
#2010-05-03|1140.02
#2010-05-04|1136.77
#2010-05-05|1113.32
#2010-05-06|1081.82
#2010-05-07|1063.69
#2010-05-10|1098.98
#2010-05-11|1090.88
#2010-05-12|1087.66
#2010-05-13|1109.12
#2010-05-14|1103.06
#2010-05-17|1071.29
#2010-05-18|1069.53
#2010-05-19|1040.63
#2010-05-20|1007.05
#2010-05-21| 991.59
#2010-05-24| 996.11
#2010-05-25| 949.92
#2010-05-26| 967.37
#2010-05-27| 993.35
#2010-05-28|1015.03
#2010-05-31| .
#2010-06-01|1000.39
#2010-06-02| 993.93
#2010-06-03|1021.27
#2010-06-04|1021.88
#2010-06-07| 984.00
#2010-06-08| 980.48
#2010-06-09| 974.02
#2010-06-10| 983.91
#2010-06-11|1000.60
#2010-06-14|1017.90
#2010-06-15|1020.79
#2010-06-16|1029.53
#2010-06-17|1038.02
#2010-06-18|1045.00
#2010-06-21|1083.32
#2010-06-22|1073.69
#2010-06-23|1069.43
#2010-06-24|1067.56
#2010-06-25|1051.65
#2010-06-28|1059.82
#2010-06-29|1039.38
#2010-06-30|1032.42
#2010-07-01|1023.20
#2010-07-02|1015.83
#2010-07-05| .
#2010-07-06|1035.67
#2010-07-07|1032.45
#2010-07-08|1050.46
#2010-07-09|1065.06
#2010-07-12|1069.41
#2010-07-13|1066.43
#2010-07-14|1080.96
#2010-07-15|1078.76
#2010-07-16|1071.28
#2010-07-19|1062.38
#2010-07-20|1069.85
#2010-07-21|1078.22
#2010-07-22|1079.42
#2010-07-23|1094.08
#2010-07-26|1100.05
#2010-07-27|1105.15
#2010-07-28|1106.21
#2010-07-29|1105.03
#2010-07-30|1105.82
#2010-08-02|1128.89
#2010-08-03|1132.93
#2010-08-04|1132.76
#2010-08-05|1128.77
#2010-08-06|1134.60
#2010-08-09|1144.90
#2010-08-10|1135.39
#2010-08-11|1117.41
#2010-08-12|1105.45
#2010-08-13|1120.89
#2010-08-16|1123.05
#2010-08-17|1130.90
#2010-08-18|1135.09
#2010-08-19|1143.17
#2010-08-20|1138.98
#2010-08-23|1139.86
#2010-08-24|1130.45
#2010-08-25|1112.58
#2010-08-26|1111.04
#2010-08-27|1111.49
#2010-08-30|1120.05
#2010-08-31|1104.34
#2010-09-01|1117.51
#2010-09-02|1131.24
#2010-09-03|1141.90
#2010-09-06| .
#2010-09-07|1141.47
#2010-09-08|1141.10
#2010-09-09|1146.72
#2010-09-10|1154.01
#2010-09-13|1178.66
#2010-09-14|1178.87
#2010-09-15|1182.24
#2010-09-16|1176.52
#2010-09-17|1189.63
#2010-09-20|1193.93
#2010-09-21|1198.65
#2010-09-22|1198.42
#2010-09-23|1202.39
#2010-09-24|1209.82
#2010-09-27|1224.64
#2010-09-28|1224.82
#2010-09-29|1234.37
#2010-09-30|1235.37
#2010-10-01|1238.20
#2010-10-04|1243.97
#2010-10-05|1235.57
#2010-10-06|1256.71
#2010-10-07|1263.57
#2010-10-08|1253.01
#2010-10-11|1253.74
#2010-10-12|1236.30
#2010-10-13|1254.93
#2010-10-14|1272.01
#2010-10-15|1268.20
#2010-10-18|1250.27
#2010-10-19|1242.89
#2010-10-20|1246.54
#2010-10-21|1254.56
#2010-10-22|1259.69
#2010-10-25|1285.65
#2010-10-26|1285.33
#2010-10-27|1268.84
#2010-10-28|1273.56
#2010-10-29|1270.59
#2010-11-01|1289.48
#2010-11-02|1293.82
#2010-11-03|1300.07
#2010-11-04|1312.09
#2010-11-05|1317.37
#2010-11-08|1312.88
#2010-11-09|1314.49
#2010-11-10|1319.33
#2010-11-11|1313.48
#2010-11-12|1283.02
#2010-11-15|1268.66
#2010-11-16|1257.66
#2010-11-17|1245.27
#2010-11-18|1264.94
#2010-11-19|1270.98
#2010-11-22|1280.77
#2010-11-23|1258.18
#2010-11-24|1250.27
#2010-11-25| .
#2010-11-26|1233.47
#2010-11-29|1243.03
#2010-11-30|1245.86
#2010-12-01|1266.94
#2010-12-02|1280.30
#2010-12-03|1283.02
#2010-12-06|1285.17
#2010-12-07|1289.48
#2010-12-08|1276.37
#2010-12-09|1280.31
#2010-12-10|1281.70
#2010-12-13|1289.51
#2010-12-14|1306.86
#2010-12-15|1294.36
#2010-12-16|1288.73
#2010-12-17|1291.14
#2010-12-20|1286.08
#2010-12-21|1296.32
#2010-12-22|1304.25
#2010-12-23|1306.94
#2010-12-24| .
#2010-12-27|1304.95
#2010-12-28|1299.53
#2010-12-29|1304.53
#2010-12-30|1320.76
#2010-12-31|1326.72
#2011-01-03|1336.71
#2011-01-04|1349.18
#2011-01-05|1336.49
#2011-01-06|1339.01
#2011-01-07|1331.22
#2011-01-10|1316.47
#2011-01-11|1326.04
#2011-01-12|1341.28
#2011-01-13|1346.80
#2011-01-14|1347.80
#2011-01-17| .
#2011-01-18|1336.58
#2011-01-19|1351.33
#2011-01-20|1334.15
#2011-01-21|1318.91
#2011-01-24|1318.96
#2011-01-25|1321.43
#2011-01-26|1334.50
#2011-01-27|1344.16
#2011-01-28|1330.11
#2011-01-31|1320.12
#2011-02-01|1316.51
#2011-02-02|1324.82
#2011-02-03|1327.95
#2011-02-04|1325.01
#2011-02-07|1323.43
#2011-02-08|1312.30
#2011-02-09|1287.63
#2011-02-10|1267.49
#2011-02-11|1250.72
#2011-02-14|1270.78
#2011-02-15|1272.60
#2011-02-16|1268.08
#2011-02-17|1266.34
#2011-02-18|1279.80
#2011-02-21| .
#2011-02-22|1243.21
#2011-02-23|1231.02
#2011-02-24|1209.55
#2011-02-25|1224.77
#2011-02-28|1223.31
#2011-03-01|1250.49
#2011-03-02|1240.01
#2011-03-03|1262.61
#2011-03-04|1278.38
#2011-03-07|1266.84
#2011-03-08|1275.37
#2011-03-09|1276.41
#2011-03-10|1260.06
#2011-03-11|1241.52
#2011-03-14|1232.49
#2011-03-15|1195.28
#2011-03-16|1211.23
#2011-03-17|1194.24
#2011-03-18|1206.31
#2011-03-21|1224.81
#2011-03-22|1238.06
#2011-03-23|1236.22
#2011-03-24|1242.63
#2011-03-25|1254.62
#2011-03-28|1244.42
#2011-03-29|1250.48
#2011-03-30|1265.92
#2011-03-31|1275.27
#2011-04-01|1291.87
#2011-04-04|1300.26
#2011-04-05|1305.88
#2011-04-06|1322.41
#2011-04-07|1329.88
#2011-04-08|1336.67
#2011-04-11|1330.02
#2011-04-12|1306.97
#2011-04-13|1323.49
#2011-04-14|1328.96
#2011-04-15|1321.64
#2011-04-18|1319.34
#2011-04-19|1303.32
#2011-04-20|1332.56
#2011-04-21|1345.03
#2011-04-22| .
#2011-04-25|1348.50
#2011-04-26|1339.53
#2011-04-27|1344.45
#2011-04-28|1344.46
#2011-04-29|1335.20
#2011-05-02|1340.60
#2011-05-03|1319.28
#2011-05-04|1310.90
#2011-05-05|1308.37
#2011-05-06|1296.82
#2011-05-09|1302.35
#2011-05-10|1302.45
#2011-05-11|1314.60
#2011-05-12|1291.37
#2011-05-13|1293.60
#2011-05-16|1276.03
#2011-05-17|1269.13
#2011-05-18|1282.31
#2011-05-19|1270.79
#2011-05-20|1274.71
#2011-05-23|1233.42
#2011-05-24|1236.22
#2011-05-25|1219.84
#2011-05-26|1243.61
#2011-05-27|1251.77
#2011-05-30| .
#2011-05-31|1276.19
#2011-06-01|1285.91
#2011-06-02|1268.54
#2011-06-03|1264.24
#2011-06-06|1263.90
#2011-06-07|1258.67
#2011-06-08|1247.25
#2011-06-09|1241.37
#2011-06-10|1224.01
#2011-06-13|1216.11
#2011-06-14|1227.60
#2011-06-15|1226.78
#2011-06-16|1199.68
#2011-06-17|1193.71
#2011-06-20|1174.71
#2011-06-21|1190.03
#2011-06-22|1202.43
#2011-06-23|1195.46
#2011-06-24|1210.67
#2011-06-27|1205.82
#2011-06-28|1205.94
#2011-06-29|1221.19
#2011-06-30|1236.50
#2011-07-01|1244.88
#2011-07-04| .
#2011-07-05|1255.48
#2011-07-06|1262.79
#2011-07-07|1265.91
#2011-07-08|1266.71
#2011-07-11|1251.37
#2011-07-12|1215.16
#2011-07-13|1222.17
#2011-07-14|1220.34
#2011-07-15|1226.32
#2011-07-18|1213.00
#2011-07-19|1214.44
#2011-07-20|1226.42
#2011-07-21|1220.41
#2011-07-22|1237.62
#2011-07-25|1223.45
#2011-07-26|1232.25
#2011-07-27|1238.62
#2011-07-28|1228.88
#2011-07-29|1209.32
#2011-08-01|1230.93
#2011-08-02|1210.97
#2011-08-03|1177.02
#2011-08-04|1150.74
#2011-08-05|1089.96
#2011-08-08|1045.79
#2011-08-09|1022.71
#2011-08-10|1048.60
#2011-08-11|1046.83
#2011-08-12|1043.69
#2011-08-15|1060.66
#2011-08-16|1074.23
#2011-08-17|1070.65
#2011-08-18|1047.47
#2011-08-19| 989.45
#2011-08-22| 973.37
#2011-08-23| 999.18
#2011-08-24| 988.09
#2011-08-25| 983.46
#2011-08-26| 986.75
#2011-08-29|1012.44
#2011-08-30|1028.00
#2011-08-31|1044.40
#2011-09-01|1049.36
#2011-09-02|1049.05
#2011-09-05| .
#2011-09-06| 998.60
#2011-09-07|1022.38
#2011-09-08|1020.69
#2011-09-09|1012.44
#2011-09-12| 995.55
#2011-09-13| 978.58
#2011-09-14| 948.31
#2011-09-15| 954.13
#2011-09-16| 976.24
#2011-09-19| 950.10
#2011-09-20| 952.66
#2011-09-21| 959.05
#2011-09-22| 907.16
#2011-09-23| 874.29
#2011-09-26| 834.71
#2011-09-27| 872.46
#2011-09-28| 876.99
#2011-09-29| 889.62
#2011-09-30| 883.81
#2011-10-03| 859.36
#2011-10-04| 841.28
#2011-10-05| 831.94
#2011-10-06| 859.56
#2011-10-07| 883.54
#2011-10-10| 891.63
#2011-10-11| 911.72
#2011-10-12| 922.40
#2011-10-13| 939.25
#2011-10-14| 934.64
#2011-10-17| 960.05
#2011-10-18| 928.55
#2011-10-19| 933.83
#2011-10-20| 909.00
#2011-10-21| 915.23
#2011-10-24| 948.58
#2011-10-25| 959.35
#2011-10-26| 965.58
#2011-10-27| 989.87
#2011-10-28|1006.31
#2011-10-31| 995.17
#2011-11-01| 982.82
#2011-11-02| 980.40
#2011-11-03| 960.16
#2011-11-04| 985.51
#2011-11-07| 983.56
#2011-11-08| 978.21
#2011-11-09| 976.38
#2011-11-10| 933.00
#2011-11-11| 944.83
#2011-11-14| 962.15
#2011-11-15| 948.82
#2011-11-16| 934.43
#2011-11-17| 935.27
#2011-11-18| 916.21
#2011-11-21| 894.06
#2011-11-22| 891.19
#2011-11-23| 866.47
#2011-11-24| .
#2011-11-25| 859.03
#2011-11-28| 877.70
#2011-11-29| 896.19
#2011-11-30| 890.77
#2011-12-01| 931.15
#2011-12-02| 935.21
#2011-12-05| 935.31
#2011-12-06| 920.50
#2011-12-07| 929.97
#2011-12-08| 919.58
#2011-12-09| 899.34
#2011-12-12| 899.63
#2011-12-13| 891.39
#2011-12-14| 888.22
#2011-12-15| 867.51
#2011-12-16| 876.46
#2011-12-19| 852.24
#2011-12-20| 858.22
#2011-12-21| 889.40
#2011-12-22| 887.38
#2011-12-23| 901.31
#2011-12-26| .
#2011-12-27| 891.72
#2011-12-28| 888.16
#2011-12-29| 888.45
#2011-12-30| 890.42
#2012-01-02| .
#2012-01-03| 903.55
#2012-01-04| 907.78
#2012-01-05| 908.40
#2012-01-06| 904.03
#2012-01-09| 906.85
#2012-01-10| 927.40
#2012-01-11| 931.49
#2012-01-12| 933.87
#2012-01-13| 938.40
#2012-01-16| .
#2012-01-17| 959.99
#2012-01-18| 965.60
#2012-01-19| 972.23
#2012-01-20| 979.85
#2012-01-23| 980.49
#2012-01-24| 981.99
#2012-01-25| 984.42
#2012-01-26| 991.93
#2012-01-27| 996.94
#2012-01-30| 996.04
#2012-01-31|1015.21
#2012-02-01|1026.43
#2012-02-02|1049.62
#2012-02-03|1052.64
#2012-02-06|1051.00
#2012-02-07|1050.21
#2012-02-08|1080.93
#2012-02-09|1093.18
#2012-02-10|1081.76
#2012-02-13|1086.82
#2012-02-14|1082.91
#2012-02-15|1103.11
#2012-02-16|1080.67
#2012-02-17|1088.70
#2012-02-20| .
#2012-02-21|1087.90
#2012-02-22|1087.31
#2012-02-23|1078.12
#2012-02-24|1084.30
#2012-02-27|1072.20
#2012-02-28|1088.47
#2012-02-29|1108.53
#2012-03-01|1107.90
#2012-03-02|1117.11
#2012-03-05|1100.73
#2012-03-06|1081.02
#2012-03-07|1072.72
#2012-03-08|1089.12
#2012-03-09|1102.54
#2012-03-12|1090.71
#2012-03-13|1096.36
#2012-03-14|1105.17
#2012-03-15|1100.84
#2012-03-16|1100.42
#2012-03-19|1093.39
#2012-03-20|1079.91
#2012-03-21|1077.00
#2012-03-22|1073.41
#2012-03-23|1074.25
#2012-03-26|1064.02
#2012-03-27|1078.98
#2012-03-28|1080.65
#2012-03-29|1066.93
#2012-03-30|1074.64
#2012-04-02|1071.28
#2012-04-03|1073.01
#2012-04-04|1062.11
#2012-04-05|1058.62
#2012-04-06| .
#2012-04-09|1045.49
#2012-04-10|1042.75
#2012-04-11|1042.67
#2012-04-12|1048.88
#2012-04-13|1068.10
#2012-04-16|1061.83
#2012-04-17|1049.94
#2012-04-18|1057.46
#2012-04-19|1056.55
#2012-04-20|1045.95
#2012-04-23|1029.79
#2012-04-24|1031.27
#2012-04-25|1038.34
#2012-04-26|1034.92
#2012-04-27|1027.37
#2012-04-30|1031.63
#2012-05-01|1031.50
#2012-05-02|1039.63
#2012-05-03|1036.02
#2012-05-04|1035.90
#2012-05-07|1015.03
#2012-05-08|1015.15
#2012-05-09| 997.49
#2012-05-10| 997.22
#2012-05-11| 983.66
#2012-05-14| 972.00
#2012-05-15| 968.80
#2012-05-16| 933.63
#2012-05-17| 944.19
#2012-05-18| 917.25
#2012-05-21| 921.38
#2012-05-22| 940.25
#2012-05-23| 923.98
#2012-05-24| 920.50
#2012-05-25| 919.42
#2012-05-28| .
#2012-05-29| 953.68
#2012-05-30| 942.12
#2012-05-31| 938.20
#2012-06-01| 920.99
#2012-06-04| 890.21
#2012-06-05| 896.59
#2012-06-06| 910.08
#2012-06-07| 922.44
#2012-06-08| 915.87
#2012-06-11| 935.86
#2012-06-12| 930.42
#2012-06-13| 932.89
#2012-06-14| 927.43
#2012-06-15| 938.48
#2012-06-18| 953.19
#2012-06-19| 952.59
#2012-06-20| 960.42
#2012-06-21| 953.30
#2012-06-22| 941.30
#2012-06-25| 931.85
#2012-06-26| 929.61
#2012-06-27| 933.16
#2012-06-28| 930.62
#2012-06-29| 951.93
#2012-07-02| 954.63
#2012-07-03| 968.07
#2012-07-04| .
#2012-07-05| 973.48
#2012-07-06| 968.14
#2012-07-09| 954.72
#2012-07-10| 951.82
#2012-07-11| 950.46
#2012-07-12| 931.23
#2012-07-13| 931.60
#2012-07-16| 928.80
#2012-07-17| 930.89
#2012-07-18| 919.85
#2012-07-19| 930.90
#2012-07-20| 931.65
#2012-07-23| 906.12
#2012-07-24| 901.89
#2012-07-25| 886.74
#2012-07-26| 884.54
#2012-07-27| 906.33
#2012-07-30| 910.38
#2012-07-31| 924.51
#2012-08-01| 929.77
#2012-08-02| 924.09
#2012-08-03| 915.02
#2012-08-06| 934.23
#2012-08-07| 940.07
#2012-08-08| 941.88
#2012-08-09| 957.42
#2012-08-10| 958.15
#2012-08-13| 953.65
#2012-08-14| 959.35
#2012-08-15| 956.17
#2012-08-16| 956.88
#2012-08-17| 959.92
#2012-08-20| 960.34
#2012-08-21| 965.09
#2012-08-22| 960.51
#2012-08-23| 965.57
#2012-08-24| 956.91
#2012-08-27| 953.26
#2012-08-28| 942.69
#2012-08-29| 944.99
#2012-08-30| 939.35
#2012-08-31| 935.67
#2012-09-03| .
#2012-09-04| 948.17
#2012-09-05| 935.15
#2012-09-06| 937.87
#2012-09-07| 957.47
#2012-09-10| 961.36
#2012-09-11| 960.76
#2012-09-12| 975.90
#2012-09-13| 973.40
#2012-09-14|1005.03
#2012-09-17|1011.00
#2012-09-18|1006.19
#2012-09-19|1014.15
#2012-09-20| 999.45
#2012-09-21|1011.59
#2012-09-24|1009.14
#2012-09-25|1001.57
#2012-09-26| 988.32
#2012-09-27| 991.91
#2012-09-28|1004.11
#2012-10-01|1002.73
#2012-10-02|1004.14
#2012-10-03| 999.92
#2012-10-04|1003.46
#2012-10-05|1006.95
#2012-10-08| 991.05
#2012-10-09| 990.12
#2012-10-10| 983.51
#2012-10-11| 974.93
#2012-10-12| 978.19
#2012-10-15| 975.73
#2012-10-16| 978.60
#2012-10-17| 988.10
#2012-10-18| 993.35
#2012-10-19| 986.41
#2012-10-22| 986.07
#2012-10-23| 978.94
#2012-10-24| 975.22
#2012-10-25| 973.17
#2012-10-26| 960.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.96
#2012-11-01| 977.64
#2012-11-02| 984.71
#2012-11-05| 980.03
#2012-11-06| 989.85
#2012-11-07| 998.97
#2012-11-08| 991.25
#2012-11-09| 993.77
#2012-11-12| 986.09
#2012-11-13| 970.81
#2012-11-14| 976.78
#2012-11-15| 972.64
#2012-11-16| 964.40
#2012-11-19| 969.25
#2012-11-20| 972.24
#2012-11-21| 967.15
#2012-11-22| .
#2012-11-23| 982.70
#2012-11-26| 988.49
#2012-11-27| 991.11
#2012-11-28| 984.33
#2012-11-29| 994.71
#2012-11-30|1000.00
#2012-12-03|1003.74
#2012-12-04|1009.20
#2012-12-05|1014.67
#2012-12-06|1014.42
#2012-12-07|1018.85
#2012-12-10|1017.23
#2012-12-11|1018.43
#2012-12-12|1027.56
#2012-12-13|1031.89
#2012-12-14|1023.01
#2012-12-17|1012.34
#2012-12-18|1018.61
#2012-12-19|1025.39
#2012-12-20|1022.43
#2012-12-21|1014.94
#2012-12-24|1015.91
#2012-12-25|1020.72
#2012-12-26|1020.57
#2012-12-27|1022.86
#2012-12-28|1027.49
#2012-12-31|1028.93
#2013-01-01|1029.99
#2013-01-02|1047.57
#2013-01-03|1053.61
#2013-01-04|1050.01
#2013-01-07|1045.21
#2013-01-08|1038.13
#2013-01-09|1040.94
#2013-01-10|1045.55
#2013-01-11|1043.20
#2013-01-14|1041.55
#2013-01-15|1032.49
#2013-01-16|1026.17
#2013-01-17|1020.21
#2013-01-18|1031.42
#2013-01-21|1028.92
#2013-01-22|1033.70
#2013-01-23|1026.38
#2013-01-24|1012.70
#2013-01-25|1007.47
#2013-01-28| 999.49
#2013-01-29|1011.17
#2013-01-30|1013.39
#2013-01-31|1010.03
#2013-02-01|1004.50
#2013-02-04|1009.11
#2013-02-05|1000.48
#2013-02-06|1001.14
#2013-02-07|1000.34
#2013-02-08| 999.91
#2013-02-11|1000.83
#2013-02-12|1001.08
#2013-02-13|1007.09
#2013-02-14|1009.02
#2013-02-15|1012.51
#2013-02-18|1013.48
#2013-02-19|1016.49
#2013-02-20|1029.45
#2013-02-21|1013.98
#2013-02-22|1014.72
#2013-02-25|1012.69
#2013-02-26| 999.41
#2013-02-27|1002.93
#2013-02-28|1009.64
#2013-03-01|1011.22
#2013-03-04| 998.99
#2013-03-05|1005.70
#2013-03-06|1016.48
#2013-03-07|1013.49
#2013-03-08|1018.35
#2013-03-11| .
#2013-03-12|1008.76
#2013-03-13|1001.83
#2013-03-14|1002.65
#2013-03-15| 997.06
#2013-03-18| 988.44
#2013-03-19| 992.76
#2013-03-20| 987.78
#2013-03-21| 984.92
#2013-03-22| 981.86
#2013-03-25| 991.18
#2013-03-26| 993.05
#2013-03-27| 996.81
#2013-03-28| 993.90
#2013-03-29| .
#2013-04-01| 994.93
#2013-04-02| 990.23
#2013-04-03| 988.47
#2013-04-04| 983.04
#2013-04-05| 972.16
#2013-04-08| 960.08
#2013-04-09| 962.18
#2013-04-10| 971.87
#2013-04-11| 979.58
#2013-04-12| 968.59
#2013-04-15| 964.27
#2013-04-16| 966.25
#2013-04-17| 969.16
#2013-04-18| 967.71
#2013-04-19| 978.77
#2013-04-22| 984.54
#2013-04-23| 974.75
#2013-04-24| 987.23
#2013-04-25| 992.98
#2013-04-26| 993.10
#2013-04-29| 991.43
#2013-04-30|1001.78
#2013-05-01|1001.93
#2013-05-02| 999.57
#2013-05-03|1005.12
#2013-05-06|1013.49
#2013-05-07|1017.35
#2013-05-08|1029.00
#2013-05-09|1033.51
#2013-05-10|1022.56
#2013-05-13|1011.29
#2013-05-14|1011.85
#2013-05-15|1014.16
#2013-05-16|1015.14
#2013-05-17|1014.55
#2013-05-20|1016.79
#2013-05-21|1022.08
#2013-05-22|1023.34
#2013-05-23| 999.42
#2013-05-24| 999.61
#2013-05-27|1005.65
#2013-05-28|1008.93
#2013-05-29|1011.42
#2013-05-30|1006.42
#2013-05-31|1007.75
#2013-06-03| 999.31
#2013-06-04|1003.44
#2013-06-05| 996.99
#2013-06-06| 990.01
#2013-06-07| 986.58
#2013-06-10| 984.87
#2013-06-11| 967.79
#2013-06-12| 967.08
#2013-06-13| 946.82
#2013-06-14| 952.43
#2013-06-17| 953.30
#2013-06-18| 955.29
#2013-06-19| 955.99
#2013-06-20| 930.87
#2013-06-21| 916.88
#2013-06-24| 898.19
#2013-06-25| 888.02
#2013-06-26| 905.59
#2013-06-27| 919.15
#2013-06-28| 936.08
#2013-07-01| 944.11
#2013-07-02| 941.60
#2013-07-03| 922.66
#2013-07-04| 922.86
#2013-07-05| 928.46
#2013-07-08| 913.51
#2013-07-09| 921.53
#2013-07-10| 922.91
#2013-07-11| 945.21
#2013-07-12| 948.90
#2013-07-15| 958.47
#2013-07-16| 961.57
#2013-07-17| 958.88
#2013-07-18| 955.71
#2013-07-19| 952.21
#2013-07-22| 957.41
#2013-07-23| 968.55
#2013-07-24| 973.85
#2013-07-25| 971.83
#2013-07-26| 969.01
#2013-07-29| 960.47
#2013-07-30| 960.16
#2013-07-31| 951.67
#2013-08-01| 955.23
#2013-08-02| 953.49
#2013-08-05| 960.96
#2013-08-06| 955.31
#2013-08-07| 943.45
#2013-08-08| 949.14
#2013-08-09| 950.48
#2013-08-12| 958.25
#2013-08-13| 969.64
#2013-08-14| 970.77
#2013-08-15| 967.10
#2013-08-16| 964.79
#2013-08-19| 959.59
#2013-08-20| 942.27
#2013-08-21| 939.92
#2013-08-22| 931.55
#2013-08-23| 941.58
#2013-08-26| 948.76
#2013-08-27| 933.02
#2013-08-28| 923.80
#2013-08-29| 939.19
#2013-08-30| 947.81
#2013-09-02| 954.98
#2013-09-03| 962.13
#2013-09-04| 964.79
#2013-09-05| 971.05
#2013-09-06| 973.62
#2013-09-09| 987.17
#2013-09-10|1001.52
#2013-09-11|1003.08
#2013-09-12| 998.51
#2013-09-13| 992.01
#2013-09-16|1003.28
#2013-09-17|1003.43
#2013-09-18|1003.01
#2013-09-19|1012.89
#2013-09-20|1011.53
#2013-09-23|1021.94
#2013-09-24|1019.99
#2013-09-25|1018.48
#2013-09-26|1018.09
#2013-09-27|1018.89
#2013-09-30|1008.08
#2013-10-01|1010.05
#2013-10-02|1012.88
#2013-10-03|1025.70
#2013-10-04|1024.93
#2013-10-07|1018.70
#2013-10-08|1023.84
#2013-10-09|1021.50
#2013-10-10|1023.74
#2013-10-11|1034.76
#2013-10-14|1027.51
#2013-10-15|1034.26
#2013-10-16|1029.12
#2013-10-17|1034.29
#2013-10-18|1045.15
#2013-10-21|1042.38
#2013-10-22|1045.03
#2013-10-23|1035.79
#2013-10-24|1043.79
#2013-10-25|1031.30
#2013-10-28|1031.52
#2013-10-29|1031.95
#2013-10-30|1039.36
#2013-10-31|1031.67
#2013-11-01|1028.29
#2013-11-04|1026.91
#2013-11-05|1022.71
#2013-11-06|1024.77
#2013-11-07|1020.79
#2013-11-08|1014.73
#2013-11-11|1006.25
#2013-11-12|1004.83
#2013-11-13| 993.94
#2013-11-14|1006.23
#2013-11-15|1017.24
#2013-11-18|1026.70
#2013-11-19|1032.31
#2013-11-20|1028.00
#2013-11-21|1016.39
#2013-11-22|1018.84
#2013-11-25|1023.87
#2013-11-26|1027.75
#2013-11-27|1031.31
#2013-11-28|1037.35
#2013-11-29|1046.78
#2013-12-02|1049.07
#2013-12-03|1043.81
#2013-12-04|1040.05
#2013-12-05|1035.02
#2013-12-06|1036.50
#2013-12-09|1046.63
#2013-12-10|1045.04
#2013-12-11|1035.69
#2013-12-12|1027.65
#2013-12-13|1024.33
#2013-12-16|1018.31
#2013-12-17|1026.13
#2013-12-18|1030.38
#2013-12-19|1025.80
#2013-12-20|1024.74
#2013-12-23|1026.23
#2013-12-24|1031.63
#2013-12-25|1031.65
#2013-12-26|1030.77
#2013-12-27|1041.38
#2013-12-30|1045.42
#2013-12-31|1048.21
#2014-01-01|1048.31
#2014-01-02|1046.04
#2014-01-03|1031.80
#2014-01-06|1021.08
#2014-01-07|1024.04
#2014-01-08|1030.78
#2014-01-09|1029.00
#2014-01-10|1024.88
#2014-01-13|1029.17
#2014-01-14|1026.12
#2014-01-15|1031.85
#2014-01-16|1034.92
#2014-01-17|1036.02
#2014-01-20|1039.56
#2014-01-21|1041.61
#2014-01-22|1044.24
#2014-01-23|1036.00
#2014-01-24|1024.10
#2014-01-27| 999.37
#2014-01-28| 999.20
#2014-01-29|1009.55
#2014-01-30|1009.52
#2014-01-31|1009.16
#2014-02-03|1000.37
#2014-02-04| 988.62
#2014-02-05| 982.07
#2014-02-06| 987.17
#2014-02-07| 996.01
#2014-02-10|1001.25
#2014-02-11|1003.42
#2014-02-12|1016.75
#2014-02-13|1012.83
#2014-02-14|1020.66
#2014-02-17|1027.83
#2014-02-18|1028.13
#2014-02-19|1029.59
#2014-02-20|1021.19
#2014-02-21|1028.15
#2014-02-24|1023.22
#2014-02-25|1023.80
#2014-02-26|1032.44
#2014-02-27|1036.30
#2014-02-28|1038.15
#2014-03-03|1031.53
#2014-03-04|1031.05
#2014-03-05|1038.90
#2014-03-06|1052.06
#2014-03-07|1053.24
#2014-03-10|1043.28
#2014-03-11|1046.02
#2014-03-12|1034.06
#2014-03-13|1041.45
#2014-03-14|1032.43
#2014-03-17|1039.66
#2014-03-18|1041.91
#2014-03-19|1038.25
#2014-03-20|1022.80
#2014-03-21|1023.32
#2014-03-24|1033.90
#2014-03-25|1037.27
#2014-03-26|1043.64
#2014-03-27|1042.41
#2014-03-28|1049.80
#2014-03-31|1061.99
#2014-04-01|1068.92
#2014-04-02|1076.25
#2014-04-03|1071.51
#2014-04-04|1063.86
#2014-04-07|1065.64
#2014-04-08|1069.14
#2014-04-09|1079.79
#2014-04-10|1088.67
#2014-04-11|1081.41
#2014-04-14|1075.25
#2014-04-15|1072.20
#2014-04-16|1076.07
#2014-04-17|1081.56
#2014-04-18|1082.38
#2014-04-21|1081.89
#2014-04-22|1082.68
#2014-04-23|1079.60
#2014-04-24|1076.41
#2014-04-25|1063.95
#2014-04-28|1063.94
#2014-04-29|1069.84
#2014-04-30|1060.32
#2014-05-01|1060.32
#2014-05-02|1068.21
#2014-05-05|1069.37
#2014-05-06|1070.99
#2014-05-07|1062.58
#2014-05-08|1064.42
#2014-05-09|1064.39
#2014-05-12|1061.00
#2014-05-13|1069.30
#2014-05-14|1075.46
#2014-05-15|1078.78
#2014-05-16|1079.85
#2014-05-19|1084.94
#2014-05-20|1082.33
#2014-05-21|1079.16
#2014-05-22|1092.80
#2014-05-23|1098.95
#2014-05-26|1098.70
#2014-05-27|1092.39
#2014-05-28|1099.24
#2014-05-29|1094.72
#2014-05-30|1091.12
#2014-06-02|1092.47
#2014-06-03|1101.20
#2014-06-04|1098.30
#2014-06-05|1101.73
#2014-06-06|1105.60
#2014-06-09|1114.77
#2014-06-10|1121.84
#2014-06-11|1118.60
#2014-06-12|1117.04
#2014-06-13|1114.54
#2014-06-16|1109.09
#2014-06-17|1114.20
#2014-06-18|1110.20
#2014-06-19|1114.88
#2014-06-20|1111.94
#2014-06-23|1109.74
#2014-06-24|1115.31
#2014-06-25|1111.94
#2014-06-26|1121.91
#2014-06-27|1123.42
#2014-06-30|1134.14
#2014-07-01|1140.28
#2014-07-02|1151.57
#2014-07-03|1157.17
#2014-07-04|1156.25
#2014-07-07|1156.43
#2014-07-08|1155.23
#2014-07-09|1147.36
#2014-07-10|1152.09
#2014-07-11|1140.03
#2014-07-14|1143.99
#2014-07-15|1149.88
#2014-07-16|1146.74
#2014-07-17|1145.65
#2014-07-18|1145.00
#2014-07-21|1150.10
#2014-07-22|1156.23
#2014-07-23|1161.62
#2014-07-24|1161.22
#2014-07-25|1151.16
#2014-07-28|1143.96
#2014-07-29|1140.90
#2014-07-30|1138.14
#2014-07-31|1130.63
#2014-08-01|1120.70
#2014-08-04|1135.62
#2014-08-05|1129.77
#2014-08-06|1124.36
#2014-08-07|1122.41
#2014-08-08|1116.17
#2014-08-11|1129.60
#2014-08-12|1137.85
#2014-08-13|1147.35
#2014-08-14|1154.92
#2014-08-15|1154.55
#2014-08-18|1155.37
#2014-08-19|1164.85
#2014-08-20|1161.39
#2014-08-21|1154.00
#2014-08-22|1162.92
#2014-08-25|1161.07
#2014-08-26|1162.54
#2014-08-27|1169.36
#2014-08-28|1169.56
#2014-08-29|1171.79
#2014-09-01|1177.96
#2014-09-02|1168.04
#2014-09-03|1173.52
#2014-09-04|1169.44
#2014-09-05|1167.39
#2014-09-08|1168.91
#2014-09-09|1169.97
#2014-09-10|1163.60
#2014-09-11|1154.63
#2014-09-12|1145.83
#2014-09-15|1142.47
#2014-09-16|1133.50
#2014-09-17|1143.26
#2014-09-18|1142.01
#2014-09-19|1141.87
#2014-09-22|1137.42
#2014-09-23|1131.02
#2014-09-24|1130.70
#2014-09-25|1121.74
#2014-09-26|1116.10
#2014-09-29|1102.88
#2014-09-30|1097.10
#2014-10-01|1094.74
#2014-10-02|1091.18
#2014-10-03|1095.47
#2014-10-06|1095.18
#2014-10-07|1092.85
#2014-10-08|1084.64
#2014-10-09|1089.50
#2014-10-10|1077.02
#2014-10-13|1057.91
#2014-10-14|1060.57
#2014-10-15|1047.10
#2014-10-16|1035.90
#2014-10-17|1028.77
#2014-10-20|1050.20
#2014-10-21|1048.27
#2014-10-22|1059.78
#2014-10-23|1055.89
#2014-10-24|1048.42
#2014-10-27|1045.71
#2014-10-28|1054.49
#2014-10-29|1072.38
#2014-10-30|1062.95
#2014-10-31|1069.23
#2014-11-03|1067.85
#2014-11-04|1064.25
#2014-11-05|1060.53
#2014-11-06|1058.93
#2014-11-07|1059.94
#2014-11-10|1071.66
#2014-11-11|1072.02
#2014-11-12|1070.35
#2014-11-13|1074.90
#2014-11-14|1069.43
#2014-11-17|1064.96
#2014-11-18|1061.52
#2014-11-19|1055.82
#2014-11-20|1054.31
#2014-11-21|1059.62
#2014-11-24|1071.02
#2014-11-25|1069.64
#2014-11-26|1073.37
#2014-11-27|1072.54
#2014-11-28|1068.12
#2014-12-01|1049.89
#2014-12-02|1048.12
#2014-12-03|1053.32
#2014-12-04|1059.93
#2014-12-05|1058.28
#2014-12-08|1050.63
#2014-12-09|1035.70
#2014-12-10|1036.80
#2014-12-11|1030.03
#2014-12-12|1028.22
#2014-12-15|1022.42
#2014-12-16|1012.40
#2014-12-17|1000.33
#2014-12-18|1008.56
#2014-12-19|1013.14
#2014-12-22|1025.64
#2014-12-23|1017.37
#2014-12-24|1019.38
#2014-12-25|1017.38
#2014-12-26|1020.08
#2014-12-29|1024.77
#2014-12-30|1023.93
#2014-12-31|1032.16
#2015-01-01|1032.53
#2015-01-02|1036.80
#2015-01-05|1030.65
#2015-01-06|1012.81
#2015-01-07|1015.09
#2015-01-08|1029.37
#2015-01-09|1037.92
#2015-01-12|1034.29
#2015-01-13|1036.67
#2015-01-14|1033.96
#2015-01-15|1035.97
#2015-01-16|1032.35
#2015-01-19|1031.88
#2015-01-20|1037.65
#2015-01-21|1047.31
#2015-01-22|1053.95
#2015-01-23|1070.77
#2015-01-26|1073.22
#2015-01-27|1080.64
#2015-01-28|1079.74
#2015-01-29|1067.88
#2015-01-30|1065.84
#2015-02-02|1061.22
#2015-02-03|1066.35
#2015-02-04|1074.13
#2015-02-05|1065.89
#2015-02-06|1064.75
#2015-02-09|1054.13
#2015-02-10|1054.52
#2015-02-11|1055.70
#2015-02-12|1059.08
#2015-02-13|1068.19
#2015-02-16|1065.28
#2015-02-17|1066.04
#2015-02-18|1067.41
#2015-02-19|1068.97
#2015-02-20|1070.61
#2015-02-23|1069.00
#2015-02-24|1072.33
#2015-02-25|1082.36
#2015-02-26|1088.25
#2015-02-27|1089.37
#2015-03-02|1094.19
#2015-03-03|1090.50
#2015-03-04|1088.51
#2015-03-05|1086.83
#2015-03-06|1092.92
#2015-03-09|1077.38
#2015-03-10|1070.43
#2015-03-11|1064.73
#2015-03-12|1068.58
#2015-03-13|1065.61
#2015-03-16|1059.83
#2015-03-17|1069.40
#2015-03-18|1074.40
#2015-03-19|1086.45
#2015-03-20|1089.53
#2015-03-23|1096.10
#2015-03-24|1096.87
#2015-03-25|1094.49
#2015-03-26|1086.70
#2015-03-27|1081.72
#2015-03-30|1096.17
#2015-03-31|1094.04
#2015-04-01|1097.08
#2015-04-02|1109.98
#2015-04-03|1122.44
#2015-04-06|1119.36
#2015-04-07|1126.51
#2015-04-08|1148.20
#2015-04-09|1153.66
#2015-04-10|1159.62
#2015-04-13|1170.17
#2015-04-14|1169.95
#2015-04-15|1160.52
#2015-04-16|1174.63
#2015-04-17|1175.04
#2015-04-20|1161.09
#2015-04-21|1160.67
#2015-04-22|1176.32
#2015-04-23|1182.27
#2015-04-24|1181.89
#2015-04-27|1188.62
#2015-04-28|1189.63
#2015-04-29|1177.12
#2015-04-30|1165.33
#2015-05-01|1165.34
#2015-05-04|1167.18
#2015-05-05|1160.42
#2015-05-06|1150.88
#2015-05-07|1127.39
#2015-05-08|1142.10
#2015-05-11|1147.37
#2015-05-12|1137.17
#2015-05-13|1143.88
#2015-05-14|1147.00
#2015-05-15|1150.75
#2015-05-18|1157.74
#2015-05-19|1166.25
#2015-05-20|1160.98
#2015-05-21|1156.24
#2015-05-22|1165.94
#2015-05-25|1163.20
#2015-05-26|1166.89
#2015-05-27|1158.34
#2015-05-28|1150.91
#2015-05-29|1149.89
#2015-06-01|1149.12
#2015-06-02|1139.06
#2015-06-03|1136.15
#2015-06-04|1120.03
#2015-06-05|1119.30
#2015-06-08|1105.97
#2015-06-09|1088.18
#2015-06-10|1098.57
#2015-06-11|1097.63
#2015-06-12|1098.29
#2015-06-15|1087.57
#2015-06-16|1079.76
#2015-06-17|1087.38
#2015-06-18|1097.46
#2015-06-19|1093.10
#2015-06-22|1106.50
#2015-06-23|1112.64
#2015-06-24|1113.72
#2015-06-25|1112.05
#2015-06-26|1103.86
#2015-06-29|1074.15
#2015-06-30|1090.41
#2015-07-01|1102.30
#2015-07-02|1096.71
#2015-07-03|1086.17
#2015-07-06|1059.73
#2015-07-07|1049.69
#2015-07-08|1013.25
#2015-07-09|1034.76
#2015-07-10|1048.93
#2015-07-13|1063.98
#2015-07-14|1053.89
#2015-07-15|1050.89
#2015-07-16|1056.64
#2015-07-17|1053.75
#2015-07-20|1048.94
#2015-07-21|1051.76
#2015-07-22|1040.25
#2015-07-23|1029.92
#2015-07-24|1017.67
#2015-07-27| 990.94
#2015-07-28| 993.12
#2015-07-29|1001.37
#2015-07-30| 999.15
#2015-07-31|1001.56
#2015-08-03| 991.78
#2015-08-04| 992.27
#2015-08-05| 999.55
#2015-08-06| 997.21
#2015-08-07| 998.24
#2015-08-10|1002.26
#2015-08-11| 987.42
#2015-08-12| 963.90
#2015-08-13| 974.41
#2015-08-14| 982.27
#2015-08-17| 970.47
#2015-08-18| 959.77
#2015-08-19| 949.67
#2015-08-20| 931.47
#2015-08-21| 904.74
#2015-08-24| 854.37
#2015-08-25| 875.77
#2015-08-26| 885.40
#2015-08-27| 908.82
#2015-08-28| 927.41
#2015-08-31| 929.31
#2015-09-01| 914.65
#2015-09-02| 909.69
#2015-09-03| 908.46
#2015-09-04| 897.62
#2015-09-07| 891.13
#2015-09-08| 903.33
#2015-09-09| 935.15
#2015-09-10| 936.32
#2015-09-11| 937.81
#2015-09-14| 938.03
#2015-09-15| 930.04
#2015-09-16| 942.19
#2015-09-17| 950.12
#2015-09-18| 956.83
#2015-09-21| 944.78
#2015-09-22| 944.47
#2015-09-23| 927.39
#2015-09-24| 918.38
#2015-09-25| 918.17
#2015-09-28| 913.28
#2015-09-29| 909.77
#2015-09-30| 927.80
#2015-10-01| 935.43
#2015-10-02| 939.56
#2015-10-05| 951.45
#2015-10-06| 956.53
#2015-10-07| 975.40
#2015-10-08| 971.73
#2015-10-09| 979.51
#2015-10-12| 989.59
#2015-10-13| 980.52
#2015-10-14| 975.06
#2015-10-15| 988.76
#2015-10-16| 991.19
#2015-10-19| 987.74
#2015-10-20| 983.53
#2015-10-21| 980.03
#2015-10-22| 980.53
#2015-10-23| 987.94
#2015-10-26| 995.04
#2015-10-27| 987.02
#2015-10-28| 982.78
#2015-10-29| 970.22
#2015-10-30| 967.43
#2015-11-02| 968.98
#2015-11-03| 974.67
#2015-11-04| 988.57
#2015-11-05| 985.49
#2015-11-06| 975.21
#2015-11-09| 966.02
#2015-11-10| 955.03
#2015-11-11| 946.85
#2015-11-12| 947.02
#2015-11-13| 946.82
#2015-11-16| 940.89
#2015-11-17| 950.92
#2015-11-18| 945.77
#2015-11-19| 957.55
#2015-11-20| 964.55
#2015-11-23| 963.80
#2015-11-24| 960.35
#2015-11-25| 959.11
#2015-11-26| 964.35
#2015-11-27| 955.62
#2015-11-30| 949.87
#2015-12-01| 961.27
#2015-12-02| 960.63
#2015-12-03| 954.92
#2015-12-04| 949.04
#2015-12-07| 952.45
#2015-12-08| 940.98
#2015-12-09| 930.12
#2015-12-10| 926.80
#2015-12-11| 912.79
#2015-12-14| 898.97
#2015-12-15| 900.18
#2015-12-16| 906.66
#2015-12-17| 921.65
#2015-12-18| 913.04
#2015-12-21| 917.93
#2015-12-22| 918.79
#2015-12-23| 921.63
#2015-12-24| 924.02
#2015-12-25| 925.25
#2015-12-28| 922.77
#2015-12-29| 921.91
#2015-12-30| 921.24
#2015-12-31| 923.24
#2016-01-01| 926.10
#2016-01-04| 898.28
#2016-01-05| 893.17
#2016-01-06| 883.37
#2016-01-07| 857.13
#2016-01-08| 861.51
#2016-01-11| 840.71
#2016-01-12| 837.00
#2016-01-13| 842.82
#2016-01-14| 830.75
#2016-01-15| 818.15
#2016-01-18| 815.06
#2016-01-19| 827.66
#2016-01-20| 804.20
#2016-01-21| 793.37
#2016-01-22| 816.16
#2016-01-25| 827.95
#2016-01-26| 817.02
#2016-01-27| 819.16
#2016-01-28| 823.01
#2016-01-29| 848.98
#2016-02-01| 856.31
#2016-02-02| 846.21
#2016-02-03| 826.97
#2016-02-04| 838.36
#2016-02-05| 842.49
#2016-02-08| 841.01
#2016-02-09| 837.61
#2016-02-10| 833.73
#2016-02-11| 822.15
#2016-02-12| 819.87
#2016-02-15| 831.75
#2016-02-16| 841.61
#2016-02-17| 840.06
#2016-02-18| 851.87
#2016-02-19| 851.03
#2016-02-22| 853.03
#2016-02-23| 851.66
#2016-02-24| 844.50
#2016-02-25| 840.72
#2016-02-26| 848.57
#2016-02-29| 845.80
#2016-03-01| 860.57
#2016-03-02| 877.42
#2016-03-03| 886.63
#2016-03-04| 897.92
#2016-03-07| 897.43
#2016-03-08| 896.70
#2016-03-09| 894.54
#2016-03-10| 896.14
#2016-03-11| 905.95
#2016-03-14| 914.13
#2016-03-15| 898.06
#2016-03-16| 900.05
#2016-03-17| 909.48
#2016-03-18| 924.33
#2016-03-21| 930.70
#2016-03-22| 928.29
#2016-03-23| 924.59
#2016-03-24| 918.31
#2016-03-25| 913.84
#2016-03-28| 911.00
#2016-03-29| 906.96
#2016-03-30| 926.36
#2016-03-31| 933.28
#2016-04-01| 923.97
#2016-04-04| 925.53
#2016-04-05| 917.28
#2016-04-06| 914.33
#2016-04-07| 913.28
#2016-04-08| 916.18
#2016-04-11| 921.78
#2016-04-12| 927.65
#2016-04-13| 946.90
#2016-04-14| 944.32
#2016-04-15| 946.92
#2016-04-18| 942.03
#2016-04-19| 940.74
#2016-04-20| 932.81
#2016-04-21| 936.21
#2016-04-22| 932.74
#2016-04-25| 926.89
#2016-04-26| 925.65
#2016-04-27| 923.40
#2016-04-28| 917.15
#2016-04-29| 908.99
#2016-05-02| 907.96
#2016-05-03| 898.55
#2016-05-04| 886.78
#2016-05-05| 880.11
#2016-05-06| 874.89
#2016-05-09| 871.82
#2016-05-10| 875.44
#2016-05-11| 872.85
#2016-05-12| 871.55
#2016-05-13| 866.39
#2016-05-16| 866.53
#2016-05-17| 872.25
#2016-05-18| 868.38
#2016-05-19| 859.39
#2016-05-20| 859.44
#2016-05-23| 874.24
#2016-05-24| 871.05
#2016-05-25| 882.49
#2016-05-26| 885.80
#2016-05-27| 890.83
#2016-05-30| 897.57
#2016-05-31| 905.68
#2016-06-01| 906.17
#2016-06-02| 903.37
#2016-06-03| 906.82
#2016-06-06| 913.17
#2016-06-07| 925.91
#2016-06-08| 927.28
#2016-06-09| 923.87
#2016-06-10| 915.68
#2016-06-13| 895.70
#2016-06-14| 899.16
#2016-06-15| 902.00
#2016-06-16| 892.51
#2016-06-17| 899.93
#2016-06-20| 908.05
#2016-06-21| 914.22
#2016-06-22| 918.77
#2016-06-23| 922.06
#2016-06-24| 899.19
#2016-06-27| 899.58
#2016-06-28| 902.57
#2016-06-29| 912.37
#2016-06-30| 920.87
#2016-07-01| 925.07
#2016-07-04| 931.95
#2016-07-05| 925.27
#2016-07-06| 913.20
#2016-07-07| 917.50
#2016-07-08| 915.94
#2016-07-11| 928.44
#2016-07-12| 935.97
#2016-07-13| 939.82
#2016-07-14| 945.71
#2016-07-15| 951.38
#2016-07-18| 954.33
#2016-07-19| 955.16
#2016-07-20| 955.99
#2016-07-21| 961.41
#2016-07-22| 960.93
#2016-07-25| 960.58
#2016-07-26| 961.05
#2016-07-27| 966.09
#2016-07-28| 966.83
#2016-07-29| 963.40
#2016-08-01| 977.08
#2016-08-02| 973.76
#2016-08-03| 961.65
#2016-08-04| 967.32
#2016-08-05| 980.68
#2016-08-08| 992.08
#2016-08-09| 992.88
#2016-08-10| 995.49
#2016-08-11| 992.95
#2016-08-12| 990.71
#2016-08-15| 999.94
#2016-08-16|1003.42
#2016-08-17| 995.01
#2016-08-18|1000.31
#2016-08-19| 991.92
#2016-08-22| 986.47
#2016-08-23| 985.62
#2016-08-24| 986.92
#2016-08-25| 992.08
#2016-08-26| 996.08
#2016-08-29| 997.59
#2016-08-30|1003.74
#2016-08-31| 997.81
#2016-09-01| 994.11
#2016-09-02| 990.88
#2016-09-05|1001.22
#2016-09-06|1018.57
#2016-09-07|1021.50
#2016-09-08|1022.17
#2016-09-09|1010.85
#2016-09-12| 980.72
#2016-09-13| 980.75
#2016-09-14| 980.84
#2016-09-15| 982.59
#2016-09-16| 982.16
#2016-09-19|1002.35
#2016-09-20| 999.53
#2016-09-21|1001.58
#2016-09-22|1008.07
#2016-09-23|1007.34
#2016-09-26| 990.66
#2016-09-27| 991.75
#2016-09-28| 992.95
#2016-09-29| 992.65
#2016-09-30| 986.56
#2016-10-03| 997.66
#2016-10-04|1002.96
#2016-10-05|1004.18
#2016-10-06|1005.20
#2016-10-07|1001.76
#2016-10-10| 998.89
#2016-10-11| 993.37
#2016-10-12| 990.46
#2016-10-13| 979.66
#2016-10-14| 984.61
#2016-10-17| 979.03
#2016-10-18| 992.76
#2016-10-19| 996.74
#2016-10-20| 998.68
#2016-10-21| 998.04
#2016-10-24|1003.17
#2016-10-25|1007.35
#2016-10-26| 999.10
#2016-10-27| 993.54
#2016-10-28| 992.07
#2016-10-31| 991.83
#2016-11-01| 993.00
#2016-11-02| 977.04
#2016-11-03| 970.03
#2016-11-04| 968.32
#2016-11-07| 977.42
#2016-11-08| 985.08
#2016-11-09| 961.13
#2016-11-10| 974.67
#2016-11-11| 943.51
#2016-11-14| 937.80
#2016-11-15| 928.41
#2016-11-16| 931.95
#2016-11-17| 937.22
#2016-11-18| 938.96
#2016-11-21| 933.58
#2016-11-22| 938.90
#2016-11-23| 941.65
#2016-11-24| 931.89
#2016-11-25| 933.58
#2016-11-28| 941.35
#2016-11-29| 946.12
#2016-11-30| 945.08
#2016-12-01| 945.41
#2016-12-02| 936.29
#2016-12-05| 933.42
#2016-12-06| 940.05
#2016-12-07| 945.19
#2016-12-08| 959.44
#2016-12-09| 956.40
#2016-12-12| 941.78
#2016-12-13| 946.86
#2016-12-14| 946.81
#2016-12-15| 941.87
#2016-12-16| 940.26
#2016-12-19| 931.59
#2016-12-20| 926.44
#2016-12-21| 926.20
#2016-12-22| 918.63
#2016-12-23| 913.87
#2016-12-26| 912.33
#2016-12-27| 914.15
#2016-12-28| 921.59
#2016-12-29| 924.64
#2016-12-30| 932.94
#2017-01-02| 937.10
#2017-01-03| 936.20
#2017-01-04| 944.20
#2017-01-05| 958.51
#2017-01-06| 958.04
#2017-01-09| 955.08
#2017-01-10| 964.80
#2017-01-11| 967.91
#2017-01-12| 971.19
#2017-01-13| 970.92
#2017-01-16| 964.22
#2017-01-17| 969.41
#2017-01-18| 973.64
#2017-01-19| 975.07
#2017-01-20| 972.84
#2017-01-23| 983.70
#2017-01-24| 991.66
#2017-01-25| 992.96
#2017-01-26| 996.15
#2017-01-27| 996.68
#2017-01-30| 996.14
#2017-01-31| 991.93
#2017-02-01| 997.32
#2017-02-02|1001.17
#2017-02-03|1003.29
#2017-02-06|1012.50
#2017-02-07|1010.59
#2017-02-08|1019.49
#2017-02-09|1027.17
#2017-02-10|1029.52
#2017-02-13|1039.03
#2017-02-14|1036.90
#2017-02-15|1036.58
#2017-02-16|1038.20
#2017-02-17|1032.23
#2017-02-20|1036.19
#2017-02-21|1035.66
#2017-02-22|1041.61
#2017-02-23|1040.58
#2017-02-24|1034.81
#2017-02-27|1032.39
#2017-02-28|1032.26
#2017-03-01|1030.60
#2017-03-02|1032.90
#2017-03-03|1026.78
#2017-03-06|1036.82
#2017-03-07|1039.90
#2017-03-08|1040.10
#2017-03-09|1029.97
#2017-03-10|1029.05
#2017-03-13|1038.00
#2017-03-14|1044.95
#2017-03-15|1048.64
#2017-03-16|1066.57
#2017-03-17|1071.83
#2017-03-20|1073.54
#2017-03-21|1079.32
#2017-03-22|1069.78
#2017-03-23|1074.47
#2017-03-24|1072.05
#2017-03-27|1068.06
#2017-03-28|1073.57
#2017-03-29|1074.75
#2017-03-30|1075.74
#2017-03-31|1072.75
#2017-04-03|1076.83
#2017-04-04|1078.30
#2017-04-05|1096.92
#2017-04-06|1092.29
#2017-04-07|1088.06
#2017-04-10|1089.66
#2017-04-11|1088.39
#2017-04-12|1092.09
#2017-04-13|1096.58
#2017-04-14|1087.58
#2017-04-17|1086.38
#2017-04-18|1080.06
#2017-04-19|1076.27
#2017-04-20|1081.92
#2017-04-21|1086.63
#2017-04-24|1089.89
#2017-04-25|1105.46
#2017-04-26|1111.39
#2017-04-27|1108.89
#2017-04-28|1112.59
#2017-05-01|1112.57
#2017-05-02|1118.27
#2017-05-03|1118.11
#2017-05-04|1113.20
#2017-05-05|1100.72
#2017-05-08|1106.48
#2017-05-09|1112.91
#2017-05-10|1119.11
#2017-05-11|1118.56
#2017-05-12|1112.67
#2017-05-15|1119.61
#2017-05-16|1121.66
#2017-05-17|1121.27
#2017-05-18|1104.04
#2017-05-19|1101.34
#2017-05-22|1110.09
#2017-05-23|1106.94
#2017-05-24|1108.54
#2017-05-25|1118.03
#2017-05-26|1120.84
#2017-05-29|1119.00
#2017-05-30|1120.48
#2017-05-31|1118.83
#2017-06-01|1122.60
#2017-06-02|1131.47
#2017-06-05|1136.79
#2017-06-06|1132.89
#2017-06-07|1137.68
#2017-06-08|1143.44
#2017-06-09|1143.33
#2017-06-12|1127.41
#2017-06-13|1127.18
#2017-06-14|1127.09
#2017-06-15|1121.23
#2017-06-16|1126.76
#2017-06-19|1140.61
#2017-06-20|1151.67
#2017-06-21|1147.86
#2017-06-22|1149.47
#2017-06-23|1144.99
#2017-06-26|1166.26
#2017-06-27|1168.03
#2017-06-28|1152.58
#2017-06-29|1156.72
#2017-06-30|1151.32
#2017-07-03|1153.60
#2017-07-04|1138.97
#2017-07-05|1148.98
#2017-07-06|1150.03
#2017-07-07|1144.31
#2017-07-10|1149.60
#2017-07-11|1162.42
#2017-07-12|1167.71
#2017-07-13|1170.49
#2017-07-14|1168.68
#2017-07-17|1172.33
#2017-07-18|1182.18
#2017-07-19|1188.63
#2017-07-20|1187.07
#2017-07-21|1180.53
#2017-07-24|1183.74
#2017-07-25|1186.22
#2017-07-26|1181.96
#2017-07-27|1191.28
#2017-07-28|1188.17
#2017-07-31|1192.41
#2017-08-01|1193.92
#2017-08-02|1204.57
#2017-08-03|1200.70
#2017-08-04|1209.08
#2017-08-07|1219.86
#2017-08-08|1221.31
#2017-08-09|1207.27
#2017-08-10|1183.22
#2017-08-11|1172.89
#2017-08-14|1177.49
#2017-08-15|1183.42
#2017-08-16|1189.38
#2017-08-17|1196.55
#2017-08-18|1190.47
#2017-08-21|1188.26
#2017-08-22|1194.28
#2017-08-23|1195.30
#2017-08-24|1203.15
#2017-08-25|1205.47
#2017-08-28|1213.09
#2017-08-29|1212.51
#2017-08-30|1222.72
#2017-08-31|1228.22
#2017-09-01|1233.48
#2017-09-04|1224.07
#2017-09-05|1228.94
#2017-09-06|1222.21
#2017-09-07|1224.70
#2017-09-08|1231.40
#2017-09-11|1232.01
#2017-09-12|1240.63
#2017-09-13|1234.03
#2017-09-14|1235.41
#2017-09-15|1235.83
#2017-09-18|1243.49
#2017-09-19|1232.19
#2017-09-20|1226.58
#2017-09-21|1232.46
#2017-09-22|1214.22
#2017-09-25|1185.07
#2017-09-26|1177.37
#2017-09-27|1182.81
#2017-09-28|1176.99
#2017-09-29|1184.31
#2017-10-02|1194.38
#2017-10-03|1200.38
#2017-10-04|1204.94
#2017-10-05|1210.11
#2017-10-06|1217.10
#2017-10-09|1215.50
#2017-10-10|1220.41
#2017-10-11|1221.63
#2017-10-12|1225.73
#2017-10-13|1230.66
#2017-10-16|1238.33
#2017-10-17|1234.51
#2017-10-18|1231.23
#2017-10-19|1226.71
#2017-10-20|1230.26
#2017-10-23|1224.50
#2017-10-24|1220.51
#2017-10-25|1229.28
#2017-10-26|1230.24
#2017-10-27|1224.91
#2017-10-30|1235.32
#2017-10-31|1241.69
#2017-11-01|1244.90
#2017-11-02|1241.12
#2017-11-03|1242.38
#2017-11-06|1251.15
#2017-11-07|1247.20
#2017-11-08|1244.91
#2017-11-09|1243.27
#2017-11-10|1237.12
#2017-11-13|1234.12
#2017-11-14|1229.70
#2017-11-15|1215.97
#2017-11-16|1217.00
#2017-11-17|1224.17
#2017-11-20|1218.53
#2017-11-21|1226.13
#2017-11-22|1235.72
#2017-11-23|1236.74
#2017-11-24|1238.52
#2017-11-27|1229.39
#2017-11-28|1232.54
#2017-11-29|1232.59
#2017-11-30|1211.73
#2017-12-01|1204.56
#2017-12-04|1202.89
#2017-12-05|1189.07
#2017-12-06|1163.54
#2017-12-07|1168.51
#2017-12-08|1181.58
#2017-12-11|1195.71
#2017-12-12|1182.46
#2017-12-13|1183.06
#2017-12-14|1185.56
#2017-12-15|1183.16
#2017-12-18|1185.67
#2017-12-19|1192.00
#2017-12-20|1198.99
#2017-12-21|1199.25
#2017-12-22|1205.35
#2017-12-25|1202.65
#2017-12-26|1196.47
#2017-12-27|1200.35
#2017-12-28|1213.24
#2017-12-29|1226.67
#2018-01-01|1224.84
#2018-01-02|1236.78
#2018-01-03|1243.69
#2018-01-04|1246.40
#2018-01-05|1257.59
#2018-01-08|1255.90
#2018-01-09|1248.51
#2018-01-10|1239.20
#2018-01-11|1244.13
#2018-01-12|1249.40
#2018-01-15|1246.55
#2018-01-16|1245.60
#2018-01-17|1248.13
#2018-01-18|1246.19
#2018-01-19|1260.01
#2018-01-22|1266.81
#2018-01-23|1271.13
#2018-01-24|1272.39
#2018-01-25|1270.43
#2018-01-26|1270.74
#2018-01-29|1266.18
#2018-01-30|1248.13
#2018-01-31|1251.53
#2018-02-01|1248.84
#2018-02-02|1248.91
#2018-02-05|1235.06
#2018-02-06|1185.13
#2018-02-07|1196.00
#2018-02-08|1194.00
#2018-02-09|1174.88
#2018-02-12|1178.74
#2018-02-13|1186.04
#2018-02-14|1192.83
#2018-02-15|1200.13
#2018-02-16|1195.77
#2018-02-19|1193.97
#2018-02-20|1193.87
#2018-02-21|1209.24
#2018-02-22|1202.04
#2018-02-23|1211.00
#2018-02-26|1222.45
#2018-02-27|1220.01
#2018-02-28|1214.76
#2018-03-01|1216.05
#2018-03-02|1208.75
#2018-03-05|1195.04
#2018-03-06|1202.99
#2018-03-07|1195.59
#2018-03-08|1202.77
#2018-03-09|1215.05
#2018-03-12|1231.00
#2018-03-13|1237.50
#2018-03-14|1226.80
#2018-03-15|1228.92
#2018-03-16|1223.62
#2018-03-19|1219.13
#2018-03-20|1222.48
#2018-03-21|1220.49
#2018-03-22|1218.31
#2018-03-23|1193.77
#2018-03-26|1199.15
#2018-03-27|1213.91
#2018-03-28|1192.66
#2018-03-29|1192.41
#2018-03-30|1195.60
#2018-04-02|1194.27
#2018-04-03|1196.73
#2018-04-04|1186.73
#2018-04-05|1192.70
#2018-04-06|1197.70
#2018-04-09|1203.73
#2018-04-10|1216.52
#2018-04-11|1216.62
#2018-04-12|1215.07
#2018-04-13|1216.73
#2018-04-16|1213.51
#2018-04-17|1199.90
#2018-04-18|1197.79
#2018-04-19|1204.55
#2018-04-20|1187.81
#2018-04-23|1174.36
#2018-04-24|1161.71
#2018-04-25|1153.74
#2018-04-26|1144.64
#2018-04-27|1155.78
#2018-04-30|1169.58
#2018-05-01|1169.56
#2018-05-02|1161.28
#2018-05-03|1149.73
#2018-05-04|1146.65
#2018-05-07|1162.53
#2018-05-08|1169.07
#2018-05-09|1167.93
#2018-05-10|1176.17
#2018-05-11|1190.43
#2018-05-14|1205.20
#2018-05-15|1189.13
#2018-05-16|1184.49
#2018-05-17|1175.68
#2018-05-18|1169.97
#2018-05-21|1180.83
#2018-05-22|1183.93
#2018-05-23|1170.30
#2018-05-24|1173.70
#2018-05-25|1185.91
#2018-05-28|1202.98
#2018-05-29|1196.60
#2018-05-30|1183.76
#2018-05-31|1189.37
#2018-06-01|1194.93
#2018-06-04|1205.08
#2018-06-05|1203.24
#2018-06-06|1223.98
#2018-06-07|1233.40
#2018-06-08|1214.41
#2018-06-11|1216.78
#2018-06-12|1217.37
#2018-06-13|1208.97
#2018-06-14|1195.74
#2018-06-15|1191.80
#2018-06-18|1189.18
#2018-06-19|1152.98
#2018-06-20|1150.03
#2018-06-21|1133.33
#2018-06-22|1129.97
#2018-06-25|1113.30
#2018-06-26|1110.42
#2018-06-27|1095.67
#2018-06-28|1089.68
#2018-06-29|1118.64
#2018-07-02|1114.80
#2018-07-03|1103.80
#2018-07-04|1102.15
#2018-07-05|1087.25
#2018-07-06|1093.29
#2018-07-09|1105.05
#2018-07-10|1108.92
#2018-07-11|1100.21
#2018-07-12|1109.41
#2018-07-13|1119.51
#2018-07-16|1111.44
#2018-07-17|1105.20
#2018-07-18|1102.58
#2018-07-19|1100.86
#2018-07-20|1097.22
#2018-07-23|1101.98
#2018-07-24|1115.94
#2018-07-25|1118.95
#2018-07-26|1122.15
#2018-07-27|1129.80
#2018-07-30|1125.45
#2018-07-31|1120.19
#2018-08-01|1126.65
#2018-08-02|1103.03
#2018-08-03|1104.20
#2018-08-06|1106.25
#2018-08-07|1114.96
#2018-08-08|1119.29
#2018-08-09|1120.37
#2018-08-10|1111.01
#2018-08-13|1082.29
#2018-08-14|1064.90
#2018-08-15|1051.40
#2018-08-16|1050.21
#2018-08-17|1051.04
#2018-08-20|1055.64
#2018-08-21|1069.03
#2018-08-22|1070.81
#2018-08-23|1067.65
#2018-08-24|1058.87
#2018-08-27|1075.01
#2018-08-28|1080.28
#2018-08-29|1085.48
#2018-08-30|1079.67
#2018-08-31|1078.94
#2018-09-03|1068.16
#2018-09-04|1066.02
#2018-09-05|1053.51
#2018-09-06|1044.76
#2018-09-07|1039.02
#2018-09-10|1014.61
#2018-09-11|1013.58
#2018-09-12|1007.32
#2018-09-13|1015.45
#2018-09-14|1034.82
#2018-09-17|1025.86
#2018-09-18|1018.73
#2018-09-19|1025.37
#2018-09-20|1022.48
#2018-09-21|1035.28
#2018-09-24|1022.33
#2018-09-25|1022.24
#2018-09-26|1024.20
#2018-09-27|1023.76
#2018-09-28|1025.49
#2018-10-01|1029.68
#2018-10-02|1014.71
#2018-10-03|1006.62
#2018-10-04| 986.73
#2018-10-05| 966.29
#2018-10-08| 954.19
#2018-10-09| 946.05
#2018-10-10| 952.38
#2018-10-11| 903.22
#2018-10-12| 931.73
#2018-10-15| 922.81
#2018-10-16| 929.85
#2018-10-17| 921.84
#2018-10-18| 921.85
#2018-10-19| 919.72
#2018-10-22| 927.64
#2018-10-23| 911.56
#2018-10-24| 910.19
#2018-10-25| 892.21
#2018-10-26| 874.65
#2018-10-29| 875.74
#2018-10-30| 876.31
#2018-10-31| 899.83
#2018-11-01| 914.21
#2018-11-02| 941.45
#2018-11-05| 930.06
#2018-11-06| 919.09
#2018-11-07| 927.26
#2018-11-08| 924.62
#2018-11-09| 918.06
#2018-11-12| 910.34
#2018-11-13| 912.81
#2018-11-14| 909.46
#2018-11-15| 917.92
#2018-11-16| 921.33
#2018-11-19| 929.64
#2018-11-20| 917.17
#2018-11-21| 915.53
#2018-11-22| 906.81
#2018-11-23| 903.18
#2018-11-26| 911.72
#2018-11-27| 913.78
#2018-11-28| 923.68
#2018-11-29| 928.29
#2018-11-30| 929.86
#2018-12-03| 954.44
#2018-12-04| 954.38
#2018-12-05| 934.35
#2018-12-06| 906.11
#2018-12-07| 908.26
#2018-12-10| 892.71
#2018-12-11| 898.28
#2018-12-12| 915.85
#2018-12-13| 924.49
#2018-12-14| 916.32
#2018-12-17| 914.30
#2018-12-18| 910.76
#2018-12-19| 918.37
#2018-12-20| 914.35
#2018-12-21| 907.71
#2018-12-24| 907.11
#2018-12-25| 900.21
#2018-12-26| 896.55
#2018-12-27| 903.36
#2018-12-28| 908.97
#2018-12-31| 913.54
#2019-01-01| 912.47
#2019-01-02| 898.28
#2019-01-03| 886.72
#2019-01-04| 884.90
#2019-01-07| 901.04
#2019-01-08| 898.99
#2019-01-09| 913.28
#2019-01-10| 918.20
#2019-01-11| 918.52
#2019-01-14| 912.24
#2019-01-15| 924.88
#2019-01-16| 926.28
#2019-01-17| 924.64
#2019-01-18| 932.60
#2019-01-21| 934.04
#2019-01-22| 926.05
#2019-01-23| 923.81
#2019-01-24| 927.93
#2019-01-25| 933.24
#2019-01-28| 929.70
#2019-01-29| 926.75
#2019-01-30| 928.86
#2019-01-31| 935.91
#2019-02-01| 940.71
#2019-02-04| 939.97
#2019-02-05| 940.15
#2019-02-06| 942.38
#2019-02-07| 945.45
#2019-02-08| 940.64
#2019-02-11| 942.82
#2019-02-12| 953.15
#2019-02-13| 959.87
#2019-02-14| 957.82
#2019-02-15| 948.12
#2019-02-18| 955.70
#2019-02-19| 957.55
#2019-02-20| 969.29
#2019-02-21| 976.03
#2019-02-22| 981.18
#2019-02-25| 985.81
#2019-02-26| 980.74
#2019-02-27| 973.09
#2019-02-28| 967.66
#2019-03-01| 972.83
#2019-03-04| 976.91
#2019-03-05| 980.64
#2019-03-06| 984.89
#2019-03-07| 975.80
#2019-03-08| 963.37
#2019-03-11| 968.38
#2019-03-12| 972.90
#2019-03-13| 975.85
#2019-03-14| 974.57
#2019-03-15| 979.64
#2019-03-18| 988.55
#2019-03-19| 988.99
#2019-03-20| 987.56
#2019-03-21| 993.35
#2019-03-22| 994.20
#2019-03-25| 978.59
#2019-03-26| 984.98
#2019-03-27| 987.48
#2019-03-28| 986.24
#2019-03-29| 995.45
#2019-04-01|1011.21
#2019-04-02|1020.17
#2019-04-03|1025.46
#2019-04-04|1023.89
#2019-04-05|1024.59
#2019-04-08|1031.62
#2019-04-09|1036.66
#2019-04-10|1042.02
#2019-04-11|1034.77
#2019-04-12|1039.70
#2019-04-15|1045.99
#2019-04-16|1046.64
#2019-04-17|1054.49
#2019-04-18|1048.01
#2019-04-19|1045.27
#2019-04-22|1040.45
#2019-04-23|1038.89
#2019-04-24|1035.12
#2019-04-25|1028.45
#2019-04-26|1023.75
#2019-04-29|1021.22
#2019-04-30|1018.84
#2019-05-01|1018.85
#2019-05-02|1021.79
#2019-05-03|1028.92
#2019-05-06| 998.49
#2019-05-07|1005.54
#2019-05-08| 993.83
#2019-05-09| 973.39
#2019-05-10| 976.86
#2019-05-13| 957.90
#2019-05-14| 950.82
#2019-05-15| 950.58
#2019-05-16| 938.12
#2019-05-17| 925.19
#2019-05-20| 929.36
#2019-05-21| 929.15
#2019-05-22| 924.82
#2019-05-23| 909.17
#2019-05-24| 915.64
#2019-05-27| 919.82
#2019-05-28| 920.98
#2019-05-29| 917.69
#2019-05-30| 922.18
#2019-05-31| 925.61
#2019-06-03| 931.10
#2019-06-04| 926.67
#2019-06-05| 927.40
#2019-06-06| 923.12
#2019-06-07| 924.11
#2019-06-10| 937.24
#2019-06-11| 947.07
#2019-06-12| 945.49
#2019-06-13| 944.17
#2019-06-14| 942.37
#2019-06-17| 941.17
#2019-06-18| 943.37
#2019-06-19| 965.13
#2019-06-20| 979.21
#2019-06-21| 976.49
#2019-06-24| 978.86
#2019-06-25| 972.47
#2019-06-26| 974.76
#2019-06-27| 985.57
#2019-06-28| 984.91
#2019-07-01|1000.53
#2019-07-02|1004.07
#2019-07-03| 998.71
#2019-07-04|1001.60
#2019-07-05| 997.46
#2019-07-08| 985.95
#2019-07-09| 978.35
#2019-07-10| 982.17
#2019-07-11| 990.93
#2019-07-12| 986.54
#2019-07-15| 991.92
#2019-07-16| 997.77
#2019-07-17| 991.52
#2019-07-18| 982.01
#2019-07-19| 986.52
#2019-07-22| 981.69
#2019-07-23| 984.04
#2019-07-24| 983.17
#2019-07-25| 982.45
#2019-07-26| 980.37
#2019-07-29| 973.46
#2019-07-30| 968.29
#2019-07-31| 971.51
#2019-08-01| 965.18
#2019-08-02| 939.33
#2019-08-05| 911.68
#2019-08-06| 910.05
#2019-08-07| 908.79
#2019-08-08| 922.80
#2019-08-09| 920.70
#2019-08-12| 923.37
#2019-08-13| 904.62
#2019-08-14| 915.45
#2019-08-15| 910.23
#2019-08-16| 915.93
#2019-08-19| 927.14
#2019-08-20| 928.98
#2019-08-21| 931.58
#2019-08-22| 930.62
#2019-08-23| 933.64
#2019-08-26| 914.87
#2019-08-27| 922.12
#2019-08-28| 920.70
#2019-08-29| 921.65
#2019-08-30| 937.28
#2019-09-02| 940.35
#2019-09-03| 929.02
#2019-09-04| 938.68
#2019-09-05| 952.55
#2019-09-06| 958.87
#2019-09-09| 958.69
#2019-09-10| 955.74
#2019-09-11| 963.25
#2019-09-12| 971.92
#2019-09-13| 976.43
#2019-09-16| 975.09
#2019-09-17| 964.72
#2019-09-18| 969.68
#2019-09-19| 966.68
#2019-09-20| 979.56
#2019-09-23| 980.88
#2019-09-24| 976.95
#2019-09-25| 966.80
#2019-09-26| 968.14
#2019-09-27| 960.20
#2019-09-30| 958.92
#2019-10-01| 962.31
#2019-10-02| 961.59
#2019-10-03| 961.77
#2019-10-04| 962.79
#2019-10-07| 966.20
#2019-10-08| 967.00
#2019-10-09| 960.69
#2019-10-10| 963.72
#2019-10-11| 970.43
#2019-10-14| 986.87
#2019-10-15| 987.13
#2019-10-16| 987.41
#2019-10-17| 997.92
#2019-10-18|1002.49
#2019-10-21|1002.49
#2019-10-22|1011.00
#2019-10-23|1007.65
#2019-10-24|1014.76
#2019-10-25|1011.59
#2019-10-28|1015.53
#2019-10-29|1017.18
#2019-10-30|1018.33
#2019-10-31|1020.54
#2019-11-01|1029.77
#2019-11-04|1047.81
#2019-11-05|1056.89
#2019-11-06|1051.98
#2019-11-07|1050.48
#2019-11-08|1050.25
#2019-11-11|1030.70
#2019-11-12|1040.52
#2019-11-13|1028.80
#2019-11-14|1025.26
#2019-11-15|1029.11
#2019-11-18|1033.70
#2019-11-19|1044.20
#2019-11-20|1037.66
#2019-11-21|1031.63
#2019-11-22|1030.13
#2019-11-25|1031.66
#2019-11-26|1031.74
#2019-11-27|1035.87
#2019-11-28|1032.98
#2019-11-29|1021.61
#2019-12-02|1020.13
#2019-12-03|1023.04
#2019-12-04|1017.98
#2019-12-05|1026.91
#2019-12-06|1033.40
#2019-12-09|1036.17
#2019-12-10|1030.96
#2019-12-11|1040.10
#2019-12-12|1046.94
#2019-12-13|1056.50
#2019-12-16|1062.16
#2019-12-17|1068.66
#2019-12-18|1071.33
#2019-12-19|1069.70
#2019-12-20|1062.37
#2019-12-23|1063.70
#2019-12-24|1060.72
#2019-12-25|1063.90
#2019-12-26|1065.07
#2019-12-27|1071.42
#2019-12-30|1075.62
#2019-12-31|1076.55
#2020-01-01|1076.79
#2020-01-02|1087.47
#2020-01-03|1085.31
#2020-01-06|1069.06
#2020-01-07|1063.06
#2020-01-08|1049.54
#2020-01-09|1072.72
#2020-01-10|1079.31
#2020-01-13|1090.53
#2020-01-14|1093.83
#2020-01-15|1089.00
#2020-01-16|1091.74
#2020-01-17|1098.81
#2020-01-20|1098.31
#2020-01-21|1086.42
#2020-01-22|1090.66
#2020-01-23|1083.83
#2020-01-24|1085.28
#2020-01-27|1081.37
#2020-01-28|1076.46
#2020-01-29|1070.10
#2020-01-30|1011.42
#2020-01-31|1008.86
#2020-02-03| 997.25
#2020-02-04|1018.32
#2020-02-05|1021.50
#2020-02-06|1037.04
#2020-02-07|1021.38
#2020-02-10|1013.19
#2020-02-11|1023.68
#2020-02-12|1038.08
#2020-02-13|1034.64
#2020-02-14|1034.13
#2020-02-17|1032.74
#2020-02-18|1023.71
#2020-02-19|1028.74
#2020-02-20|1024.33
#2020-02-21|1015.65
#2020-02-24| 995.64
#2020-02-25|1001.15
#2020-02-26| 981.74
#2020-02-27| 972.73
#2020-02-28| 951.70
#2020-03-02| 958.40
#2020-03-03| 970.71
#2020-03-04| 972.59
#2020-03-05| 985.17
#2020-03-06| 966.87
#2020-03-09| 922.91
#2020-03-10| 933.20
#2020-03-11| 923.68
#2020-03-12| 861.42
#2020-03-13| 847.54
#2020-03-16| 795.62
#2020-03-17| 778.26
#2020-03-18| 757.72
#2020-03-19| 713.75
#2020-03-20| 760.16
#2020-03-23| 712.50
#2020-03-24| 739.97
#2020-03-25| 771.95
#2020-03-26| 782.84
#2020-03-27| 783.01
#2020-03-30| 772.92
#2020-03-31| 783.72
#2020-04-01| 778.67
#2020-04-02| 780.31
#2020-04-03| 777.40
#2020-04-06| 788.54
#2020-04-07| 817.32
#2020-04-08| 827.89
#2020-04-09| 834.14
#2020-04-10| 837.13
#2020-04-13| 834.71
#2020-04-14| 850.36
#2020-04-15| 856.55
#2020-04-16| 846.38
#2020-04-17| 864.08
#2020-04-20| 870.32
#2020-04-21| 845.36
#2020-04-22| 853.50
#2020-04-23| 858.44
#2020-04-24| 851.06
#2020-04-27| 867.57
#2020-04-28| 876.75
#2020-04-29| 886.35
#2020-04-30| 904.28
#2020-05-01| 904.28
#2020-05-04| 878.40
#2020-05-05| 881.11
#2020-05-06| 886.98
#2020-05-07| 890.90
#2020-05-08| 901.62
#2020-05-11| 917.83
#2020-05-12| 908.74
#2020-05-13| 914.83
#2020-05-14| 901.26
#2020-05-15| 900.74
#2020-05-18| 879.11
#2020-05-19| 893.88
#2020-05-20| 897.54
#2020-05-21| 899.86
#2020-05-22| 876.37
#2020-05-25| 883.16
#2020-05-26| 895.40
#2020-05-27| 899.84
#2020-05-28| 897.10
#2020-05-29| 899.47
#2020-06-01| 920.29
#2020-06-02| 929.01
#2020-06-03| 945.84
#2020-06-04| 953.43
#2020-06-05| 960.27
#2020-06-08| 966.69
#2020-06-09| 969.34
#2020-06-10| 972.13
#2020-06-11| 953.80
#2020-06-12| 951.81
#2020-06-15| 935.06
#2020-06-16| 957.73
#2020-06-17| 959.26
#2020-06-18| 967.06
#2020-06-19| 971.23
#2020-06-22| 969.41
#2020-06-23| 972.32
#2020-06-24| 981.73
#2020-06-25| 979.42
#2020-06-26| 981.01
#2020-06-29| 973.99
#2020-06-30| 981.78
#2020-07-01| 985.59
#2020-07-02| 999.95
#2020-07-03|1012.06
#2020-07-06|1042.72
#2020-07-07|1033.55
#2020-07-08|1041.04
#2020-07-09|1043.63
#2020-07-10|1025.31
#2020-07-13|1039.91
#2020-07-14|1024.65
#2020-07-15|1023.72
#2020-07-16|1018.74
#2020-07-17|1022.18
#2020-07-20|1030.33
#2020-07-21|1041.57
#2020-07-22|1042.42
#2020-07-23|1040.38
#2020-07-24|1017.30
#2020-07-27|1017.75
#2020-07-28|1021.71
#2020-07-29|1026.44
#2020-07-30|1031.00
#2020-07-31|1036.11
#2020-08-03|1032.72
#2020-08-04|1044.22
#2020-08-05|1056.19
#2020-08-06|1057.67
#2020-08-07|1053.11
#2020-08-10|1051.96
#2020-08-11|1053.73
#2020-08-12|1058.33
#2020-08-13|1061.22
#2020-08-14|1064.86
#2020-08-17|1072.97
#2020-08-18|1066.60
#2020-08-19|1054.83
#2020-08-20|1030.50
#2020-08-21|1043.22
#2020-08-24|1051.88
#2020-08-25|1052.27
#2020-08-26|1049.84
#2020-08-27|1046.20
#2020-08-28|1046.35
#2020-08-31|1031.68
#2020-09-01|1039.74
#2020-09-02|1048.71
#2020-09-03|1047.89
#2020-09-04|1039.73
#2020-09-07|1029.32
#2020-09-08|1029.63
#2020-09-09|1029.26
#2020-09-10|1027.56
#2020-09-11|1028.80
#2020-09-14|1042.02
#2020-09-15|1046.06
#2020-09-16|1053.66
#2020-09-17|1049.90
#2020-09-18|1056.06
#2020-09-21|1042.09
#2020-09-22|1023.57
#2020-09-23|1019.48
#2020-09-24| 996.19
#2020-09-25|1002.97
#2020-09-28|1014.24
#2020-09-29|1013.75
#2020-09-30|1021.17
#2020-10-01|1031.14
#2020-10-02|1030.12
#2020-10-05|1036.54
#2020-10-06|1051.07
#2020-10-07|1052.90
#2020-10-08|1058.88
#2020-10-09|1052.27
#2020-10-12|1057.04
#2020-10-13|1055.48
#2020-10-14|1052.18
#2020-10-15|1045.15
#2020-10-16|1042.19
#2020-10-19|1039.94
#2020-10-20|1047.23
#2020-10-21|1050.40
#2020-10-22|1048.69
#2020-10-23|1055.23
#2020-10-26|1050.89
#2020-10-27|1056.67
#2020-10-28|1046.67
#2020-10-29|1043.58
#2020-10-30|1042.94
#2020-11-02|1044.38
#2020-11-03|1053.02
#2020-11-04|1060.34
#2020-11-05|1088.75
#2020-11-06|1094.47
#2020-11-09|1112.16
#2020-11-10|1135.61
#2020-11-11|1144.50
#2020-11-12|1136.61
#2020-11-13|1136.96
#2020-11-16|1143.29
#2020-11-17|1153.29
#2020-11-18|1163.03
#2020-11-19|1154.14
#2020-11-20|1162.17
#2020-11-23|1171.77
#2020-11-24|1170.93
#2020-11-25|1162.97
#2020-11-26|1163.55
#2020-11-27|1167.79
#2020-11-30|1156.89
#2020-12-01|1177.87
#2020-12-02|1186.64
#2020-12-03|1198.72
#2020-12-04|1209.52
#2020-12-07|1211.39
#2020-12-08|1213.21
#2020-12-09|1222.42
#2020-12-10|1221.16
#2020-12-11|1216.46
#2020-12-14|1220.31
#2020-12-15|1220.51
#2020-12-16|1237.68
#2020-12-17|1236.90
#2020-12-18|1241.13
#2020-12-21|1233.99
#2020-12-22|1221.81
#2020-12-23|1234.81
#2020-12-24|1242.66
#2020-12-25|1248.11
#2020-12-28|1268.23
#2020-12-29|1272.61
#2020-12-30|1283.60
#2020-12-31|1295.94
#2021-01-01|1300.27
#2021-01-04|1321.05
#2021-01-05|1328.10
#2021-01-06|1318.22
#2021-01-07|1325.02
#2021-01-08|1343.30
#2021-01-11|1344.90
#2021-01-12|1334.79
#2021-01-13|1347.14
#2021-01-14|1345.14
#2021-01-15|1319.99
#2021-01-18|1318.75
#2021-01-19|1332.16
#2021-01-20|1336.80
#2021-01-21|1339.55
#2021-01-22|1329.01
#2021-01-25|1321.95
#2021-01-26|1306.87
#2021-01-27|1297.28
#2021-01-28|1274.34
#2021-01-29|1253.20
#2021-02-01|1273.55
#2021-02-02|1301.82
#2021-02-03|1304.96
#2021-02-04|1297.56
#2021-02-05|1292.27
#2021-02-08|1309.05
#2021-02-09|1319.34
#2021-02-10|1321.85
#2021-02-11|1321.49
#2021-02-12|1320.97
#2021-02-15|1320.46
#2021-02-16|1331.36
#2021-02-17|1343.55
#2021-02-18|1341.26
#2021-02-19|1334.57
#2021-02-22|1333.07
#2021-02-23|1341.66
#2021-02-24|1328.59
#2021-02-25|1349.53
#2021-02-26|1309.84
#2021-03-01|1329.90
#2021-03-02|1335.19
#2021-03-03|1362.77
#2021-03-04|1344.64
#2021-03-05|1331.31
#2021-03-08|1313.10
#2021-03-09|1315.81
#2021-03-10|1330.30
#2021-03-11|1341.76
#2021-03-12|1337.97
#2021-03-15|1329.48
#2021-03-16|1340.18
#2021-03-17|1332.14
#2021-03-18|1335.26
#2021-03-19|1326.07
#2021-03-22|1338.89
#2021-03-23|1324.55
#2021-03-24|1308.32
#2021-03-25|1301.44
#2021-03-26|1325.00
#2021-03-29|1336.26
#2021-03-30|1342.16
#2021-03-31|1336.17
#2021-04-01|1351.14
#2021-04-02|1352.14
#2021-04-05|1342.79
#2021-04-06|1364.55
#2021-04-07|1373.19
#2021-04-08|1380.79
#2021-04-09|1372.41
#2021-04-12|1354.66
#2021-04-13|1349.23
#2021-04-14|1361.58
#2021-04-15|1367.85
#2021-04-16|1393.94
#2021-04-19|1405.48
#2021-04-20|1405.58
#2021-04-21|1409.60
#2021-04-22|1401.95
#2021-04-23|1397.61
#2021-04-26|1423.90
#2021-04-27|1433.92
#2021-04-28|1444.19
#2021-04-29|1454.64
#2021-04-30|1438.50
#2021-05-03|1456.28
#2021-05-04|1437.07
#2021-05-05|1436.37
#2021-05-06|1445.33
#2021-05-07|1447.41
#2021-05-10|1481.08
#2021-05-11|1451.92
#2021-05-12|1404.64
#2021-05-13|1374.94
#2021-05-14|1385.15
#2021-05-17|1369.60
#2021-05-18|1417.35
#2021-05-19|1428.85
#2021-05-20|1418.76
#2021-05-21|1444.64
#2021-05-24|1455.02
#2021-05-25|1467.06
#2021-05-26|1480.23
#2021-05-27|1503.33
#2021-05-28|1520.48
#2021-05-31|1524.78
#2021-06-01|1543.24
#2021-06-02|1552.74
#2021-06-03|1566.71
#2021-06-04|1560.95
#2021-06-07|1558.76
#2021-06-08|1569.36
#2021-06-09|1559.36
#2021-06-10|1568.08
#2021-06-11|1589.81
#2021-06-14|1582.48
#2021-06-15|1614.06
#2021-06-16|1599.33
#2021-06-17|1600.27
#2021-06-18|1620.46
#2021-06-21|1632.76
#2021-06-22|1636.52
#2021-06-23|1606.31
#2021-06-24|1636.23
#2021-06-25|1663.29
#2021-06-28|1692.66
#2021-06-29|1689.86
#2021-06-30|1726.84
#2021-07-01|1756.10
#2021-07-02|1736.39
#2021-07-05|1749.64
#2021-07-06|1760.02
#2021-07-07|1732.19
#2021-07-08|1732.08
#2021-07-09|1682.24
#2021-07-12|1691.13
#2021-07-13|1657.03
#2021-07-14|1622.36
#2021-07-15|1658.27
#2021-07-16|1683.37
#2021-07-19|1679.26
#2021-07-20|1645.52
#2021-07-21|1615.37
#2021-07-22|1611.19
#2021-07-23|1614.09
#2021-07-26|1568.26
#2021-07-27|1527.28
#2021-07-28|1532.80
#2021-07-29|1573.27
#2021-07-30|1533.94
#2021-08-02|1571.86
#2021-08-03|1587.54
#2021-08-04|1594.91
#2021-08-05|1580.12
#2021-08-06|1590.58
#2021-08-09|1587.03
#2021-08-10|1576.33
#2021-08-11|1560.83
#2021-08-12|1579.35
#2021-08-13|1555.25
#2021-08-16|1542.99
#2021-08-17|1531.46
#2021-08-18|1567.79
#2021-08-19|1536.33
#2021-08-20|1536.09
#2021-08-23|1577.84
#2021-08-24|1583.35
#2021-08-25|1607.77
#2021-08-26|1600.24
#2021-08-27|1602.21
#2021-08-30|1625.82
#2021-08-31|1636.00
#2021-09-01|1620.13
#2021-09-02|1626.94
#2021-09-03|1626.88
#2021-09-06|1610.25
#2021-09-07|1630.00
#2021-09-08|1622.88
#2021-09-09|1620.10
#2021-09-10|1637.97
#2021-09-13|1634.15
#2021-09-14|1616.61
#2021-09-15|1622.00
#2021-09-16|1615.49
#2021-09-17|1620.29
#2021-09-20|1599.57
#2021-09-21|1606.86
#2021-09-22|1592.82
#2021-09-23|1612.61
#2021-09-24|1632.13
#2021-09-27|1617.80
#2021-09-28|1600.03
#2021-09-29|1586.12
#2021-09-30|1586.68
#2021-10-01|1544.50
#2021-10-04|1521.65
#2021-10-05|1535.57
#2021-10-06|1514.53
#2021-10-07|1542.66
#2021-10-08|1535.12
#2021-10-11|1534.27
#2021-10-12|1508.91
#2021-10-13|1512.65
#2021-10-14|1522.97
#2021-10-15|1527.90
#2021-10-18|1526.23
#2021-10-19|1522.76
#2021-10-20|1518.58
#2021-10-21|1507.12
#2021-10-22|1489.05
#2021-10-25|1493.03
#2021-10-26|1499.50
#2021-10-27|1498.11
#2021-10-28|1484.87
#2021-10-29|1497.11
#2021-11-01|1500.67
#2021-11-02|1505.19
#2021-11-03|1525.21
#2021-11-04|1525.69
#2021-11-05|1532.88
#2021-11-08|1564.77
#2021-11-09|1564.73
#2021-11-10|1551.33
#2021-11-11|1522.28
#2021-11-12|1537.73
#2021-11-15|1537.27
#2021-11-16|1550.50
#2021-11-17|1550.36
#2021-11-18|1548.51
#2021-11-19|1537.04
#2021-11-22|1542.96
#2021-11-23|1541.05
#2021-11-24|1541.95
#2021-11-25|1550.76
#2021-11-26|1507.47
#2021-11-29|1501.97
#2021-11-30|1513.23
#2021-12-01|1518.33
#2021-12-02|1540.85
#2021-12-03|1538.04
#2021-12-06|1542.02
#2021-12-07|1562.16
#2021-12-08|1577.79
#2021-12-09|1594.82
#2021-12-10|1588.86
#2021-12-13|1581.53
#2021-12-14|1556.86
#2021-12-15|1559.82
#2021-12-16|1569.01
#2021-12-17|1563.50
#2021-12-20|1542.76
#2021-12-21|1565.40
#2021-12-22|1565.57
#2021-12-23|1582.91
#2021-12-24|1582.81
#2021-12-27|1587.46
#2021-12-28|1610.33
#2021-12-29|1611.93
#2021-12-30|1607.42
#2021-12-31|1610.43
#2022-01-03|1613.91
#2022-01-04|1618.71
#2022-01-05|1622.39
#2022-01-06|1616.98
#2022-01-07|1615.51
#2022-01-10|1613.35
#2022-01-11|1613.86
#2022-01-12|1612.74
#2022-01-13|1602.40
#2022-01-14|1600.52
#2022-01-17|1589.34
#2022-01-18|1586.32
#2022-01-19|1563.88
#2022-01-20|1569.37
#2022-01-21|1541.49
#2022-01-24|1520.87
#2022-01-25|1498.03
#2022-01-26|1509.55
#2022-01-27|1497.61
#2022-01-28|1494.88
#2022-01-31|1507.02
#2022-02-01|1512.63
#2022-02-02|1514.15
#2022-02-03|1513.35
#2022-02-04|1520.16
#2022-02-07|1538.73
#2022-02-08|1555.32
#2022-02-09|1571.60
#2022-02-10|1579.05
#2022-02-11|1558.66
#2022-02-14|1536.88
#2022-02-15|1556.29
#2022-02-16|1574.77
#2022-02-17|1578.72
#2022-02-18|1594.78
#2022-02-21|1594.95
#2022-02-22|1566.48
#2022-02-23|1584.37
#2022-02-24|1524.14
#2022-02-25|1545.12
#2022-02-28|1549.89
#2022-03-01|1572.94
#2022-03-02|1552.02
#2022-03-03|1558.40
#2022-03-04|1533.34
#2022-03-07|1481.98
#2022-03-08|1448.26
#2022-03-09|1484.80
#2022-03-10|1508.04
#2022-03-11|1507.28
#2022-03-14|1496.60
#2022-03-15|1463.55
#2022-03-16|1472.56
#2022-03-17|1523.40
#2022-03-18|1516.08
#2022-03-21|1507.81
#2022-03-22|1511.78
#2022-03-23|1511.46
#2022-03-24|1505.54
#2022-03-25|1483.40
#2022-03-28|1476.37
#2022-03-29|1483.61
#2022-03-30|1509.23
#2022-03-31|1509.39
#2022-04-01|1522.17
#2022-04-04|1529.56
#2022-04-05|1539.82
#2022-04-06|1520.58
#2022-04-07|1490.03
#2022-04-08|1513.03
#2022-04-11|1491.78
#2022-04-12|1482.48
#2022-04-13|1497.79
#2022-04-14|1504.63
#2022-04-15|1507.37
#2022-04-18|1491.98
#2022-04-19|1491.64
#2022-04-20|1505.13
#2022-04-21|1513.83
#2022-04-22|1514.50
#2022-04-25|1470.45
#2022-04-26|1479.11
#2022-04-27|1473.93
#2022-04-28|1485.74
#2022-04-29|1494.68
#2022-05-02|1490.21
#2022-05-03|1491.12
#2022-05-04|1483.32
#2022-05-05|1486.34
#2022-05-06|1458.97
#2022-05-09|1429.13
#2022-05-10|1435.63
#2022-05-11|1421.75
#2022-05-12|1387.71
#2022-05-13|1406.23
#2022-05-16|1403.17
#2022-05-17|1418.91
#2022-05-18|1434.67
#2022-05-19|1410.07
#2022-05-20|1437.51
#2022-05-23|1458.86
#2022-05-24|1441.99
#2022-05-25|1429.68
#2022-05-26|1430.07
#2022-05-27|1448.38
#2022-05-30|1467.95
#2022-05-31|1472.29
#2022-06-01|1475.70
#2022-06-02|1477.03
#2022-06-03|1474.15
#2022-06-06|1470.13
#2022-06-07|1463.10
#2022-06-08|1466.89
#2022-06-09|1451.40
#2022-06-10|1440.27
#2022-06-13|1395.18
#2022-06-14|1401.42
#2022-06-15|1394.49
#2022-06-16|1363.25
#2022-06-17|1354.85
#2022-06-20|1340.56
#2022-06-21|1356.22
#2022-06-22|1319.39
#2022-06-23|1320.89
#2022-06-24|1339.97
#2022-06-27|1366.29
#2022-06-28|1367.06
#2022-06-29|1330.47
#2022-06-30|1309.51
#2022-07-01|1298.37
#2022-07-04|1303.76
#2022-07-05|1293.57
#2022-07-06|1285.95
#2022-07-07|1296.34
#2022-07-08|1307.81
#2022-07-11|1308.13
#2022-07-12|1278.39
#2022-07-13|1288.76
#2022-07-14|1300.02
#2022-07-15|1293.44
#2022-07-18|1310.06
#2022-07-19|1321.30
#2022-07-20|1317.49
#2022-07-21|1332.79
#2022-07-22|1331.67
#2022-07-25|1330.71
#2022-07-26|1328.34
#2022-07-27|1339.09
#2022-07-28|1348.08
#2022-07-29|1361.38
#2022-08-01|1370.40
#2022-08-02|1361.36
#2022-08-03|1359.61
#2022-08-04|1358.75
#2022-08-05|1374.81
#2022-08-08|1376.19
#2022-08-09|1380.71
#2022-08-10|1370.13
#2022-08-11|1386.05
#2022-08-12|1392.79
#2022-08-15|1385.73
#2022-08-16|1392.55
#2022-08-17|1402.65
#2022-08-18|1404.07
#2022-08-19|1400.70
#2022-08-22|1371.19
#2022-08-23|1366.21
#2022-08-24|1366.60
#2022-08-25|1374.49
#2022-08-26|1379.91
#2022-08-29|1360.58
#2022-08-30|1372.99
#2022-08-31|1370.66
#2022-09-01|1362.65
#2022-09-02|1353.04
#2022-09-05|1345.42
#2022-09-06|1348.46
#2022-09-07|1344.08
#2022-09-08|1348.29
#2022-09-09|1355.55
#2022-09-12|1368.77
#2022-09-13|1378.59
#2022-09-14|1365.48
#2022-09-15|1366.49
#2022-09-16|1344.68
#2022-09-19|1329.49
#2022-09-20|1345.55
#2022-09-21|1327.89
#2022-09-22|1319.44
#2022-09-23|1300.93
#2022-09-26|1266.20
#2022-09-27|1271.01
#2022-09-28|1247.85
#2022-09-29|1235.18
#2022-09-30|1237.89
#2022-10-03|1214.86
#2022-10-04|1241.38
#2022-10-05|1255.53
#2022-10-06|1255.13
#2022-10-07|1245.30
#2022-10-10|1227.66
#2022-10-11|1211.39
#2022-10-12|1199.20
#2022-10-13|1179.56
#2022-10-14|1192.83
#2022-10-17|1187.69
#2022-10-18|1208.84
#2022-10-19|1201.34
#2022-10-20|1192.19
#2022-10-21|1185.12
#2022-10-24|1178.91
#2022-10-25|1180.71
#2022-10-26|1188.46
#2022-10-27|1202.54
#2022-10-28|1187.57
#2022-10-31|1187.22
#2022-11-01|1209.63
#2022-11-02|1212.25
#2022-11-03|1206.96
#2022-11-04|1236.45
#2022-11-07|1258.92
#2022-11-08|1261.01
#2022-11-09|1270.95
#2022-11-10|1259.43
#2022-11-11|1295.43
#2022-11-14|1313.82
#2022-11-15|1325.94
#2022-11-16|1313.63
#2022-11-17|1304.71
#2022-11-18|1298.23
#2022-11-21|1289.95
#2022-11-22|1295.91
#2022-11-23|1295.83
#2022-11-24|1314.67
#2022-11-25|1313.83
#2022-11-28|1313.13
#2022-11-29|1327.04
#2022-11-30|1350.54
#2022-12-01|1357.02
#2022-12-02|1350.11
#2022-12-05|1355.43
#2022-12-06|1341.93
#2022-12-07|1336.79
#2022-12-08|1344.58
#2022-12-09|1353.22
#2022-12-12|1342.54
#2022-12-13|1345.67
#2022-12-14|1353.71
#2022-12-15|1346.66
#2022-12-16|1343.03
#2022-12-19|1336.07
#2022-12-20|1332.10
#2022-12-21|1326.74
#2022-12-22|1338.07
#2022-12-23|1315.71
#2022-12-26|1318.39
#2022-12-27|1327.16
#2022-12-28|1326.13
#2022-12-29|1323.34
#2022-12-30|1328.97
#2023-01-02|1327.53
#2023-01-03|1329.74
#2023-01-04|1326.90
#2023-01-05|1336.75
#2023-01-06|1336.66
#2023-01-09|1357.52
#2023-01-10|1352.19
#2023-01-11|1347.54
#2023-01-12|1348.14
#2023-01-13|1355.98
#2023-01-16|1355.33
#2023-01-17|1354.29
#2023-01-18|1363.24
#2023-01-19|1353.93
#2023-01-20|1351.83
#2023-01-23|1351.80
#2023-01-24|1347.97
#2023-01-25|1341.82
#2023-01-26|1348.08
#2023-01-27|1320.90
#2023-01-30|1328.01
#2023-01-31|1326.95
#2023-02-01|1311.96
#2023-02-02|1296.58
#2023-02-03|1301.00
#2023-02-06|1279.39
#2023-02-07|1284.60
#2023-02-08|1305.10
#2023-02-09|1302.36
#2023-02-10|1289.90
#2023-02-13|1275.63
#2023-02-14|1279.22
#2023-02-15|1268.43
#2023-02-16|1276.10
#2023-02-17|1271.24
#2023-02-20|1277.78
#2023-02-21|1280.70
#2023-02-22|1262.08
#2023-02-23|1262.26
#2023-02-24|1255.86
#2023-02-27|1243.97
#2023-02-28|1254.86
#2023-03-01|1267.29
#2023-03-02|1274.59
#2023-03-03|1293.21
#2023-03-06|1306.10
#2023-03-07|1307.58
#2023-03-08|1297.93
#2023-03-09|1291.64
#2023-03-10|1273.91
#2023-03-13|1277.75
#2023-03-14|1248.00
#2023-03-15|1269.27
#2023-03-16|1257.50
#2023-03-17|1275.41
#2023-03-20|1265.48
#2023-03-21|1269.30
#2023-03-22|1272.15
#2023-03-23|1278.04
#2023-03-24|1276.43
#2023-03-27|1269.66
#2023-03-28|1264.08
#2023-03-29|1273.79
#2023-03-30|1274.74
#2023-03-31|1270.90
#2023-04-03|1269.77
#2023-04-04|1267.79
#2023-04-05|1270.32
#2023-04-06|1270.85
#2023-04-07|1275.25
#2023-04-10|1278.18
#2023-04-11|1281.80
#2023-04-12|1290.02
#2023-04-13|1292.29
#2023-04-14|1299.80
#2023-04-17|1308.22
#2023-04-18|1301.03
#2023-04-19|1290.47
#2023-04-20|1291.79
#2023-04-21|1284.16
#2023-04-24|1288.26
#2023-04-25|1275.91
#2023-04-26|1280.55
#2023-04-27|1281.89
#2023-04-28|1293.80
#2023-05-01|1293.81
#2023-05-02|1292.21
#2023-05-03|1283.01
#2023-05-04|1296.76
#2023-05-05|1297.88
#2023-05-08|1301.56
#2023-05-09|1295.10
#2023-05-10|1301.56
#2023-05-11|1301.70
#2023-05-12|1292.44
#2023-05-15|1292.73
#2023-05-16|1293.46
#2023-05-17|1288.35
#2023-05-18|1288.96
#2023-05-19|1286.86
#2023-05-22|1304.17
#2023-05-23|1307.77
#2023-05-24|1295.42
#2023-05-25|1287.08
#2023-05-26|1290.36
#2023-05-29|1297.27
#2023-05-30|1287.77
#2023-05-31|1285.41
#2023-06-01|1286.67
#2023-06-02|1300.64
#2023-06-05|1297.88
#2023-06-06|1297.36
#2023-06-07|1303.68
#2023-06-08|1304.27
#2023-06-09|1307.21
#2023-06-12|1307.96
#2023-06-13|1318.23
#2023-06-14|1323.21
#2023-06-15|1331.68
#2023-06-16|1343.98
#2023-06-19|1331.53
#2023-06-20|1328.01
#2023-06-21|1319.71
#2023-06-22|1313.74
#2023-06-23|1298.66
#2023-06-26|1303.15
#2023-06-27|1301.18
#2023-06-28|1304.53
#2023-06-29|1301.07
#2023-06-30|1288.57
#2023-07-03|1302.79
#2023-07-04|1295.95
#2023-07-05|1295.34
#2023-07-06|1284.42
#2023-07-07|1266.80
#2023-07-10|1265.88
#2023-07-11|1280.29
#2023-07-12|1279.72
#2023-07-13|1276.72
#2023-07-14|1293.30
#2023-07-17|1294.55
#2023-07-18|1295.81
#2023-07-19|1297.52
#2023-07-20|1298.10
#2023-07-21|1294.10
#2023-07-24|1287.11
#2023-07-25|1295.12
#2023-07-26|1294.98
#2023-07-27|1301.26
#2023-07-28|1306.49
#2023-07-31|1309.70
#2023-08-01|1304.73
#2023-08-02|1290.07
#2023-08-03|1288.49
#2023-08-04|1286.48
#2023-08-07|1288.28
#2023-08-08|1277.82
#2023-08-09|1282.06
#2023-08-10|1273.53
#2023-08-11|1263.93
#2023-08-14|1245.35
#2023-08-15|1244.25
#2023-08-16|1237.08
#2023-08-17|1241.74
#2023-08-18|1243.85
#2023-08-21|1242.04
#2023-08-22|1250.56
#2023-08-23|1244.70
#2023-08-24|1254.87
#2023-08-25|1246.42
#2023-08-28|1247.87
#2023-08-29|1262.79
#2023-08-30|1267.38
#2023-08-31|1256.69
#2023-09-01|1260.69
#2023-09-04|1269.75
#2023-09-05|1266.95
#2023-09-06|1261.48
#2023-09-07|1259.02
#2023-09-08|1266.16
#2023-09-11|1273.34
#2023-09-12|1260.92
#2023-09-13|1260.42
#2023-09-14|1268.05
#2023-09-15|1270.98
#2023-09-18|1262.04
#2023-09-19|1260.66
#2023-09-20|1256.82
#2023-09-21|1250.41
#2023-09-22|1258.19
#2023-09-25|1261.60
#2023-09-26|1249.45
#2023-09-27|1250.71
#2023-09-28|1240.08
#2023-09-29|1243.84
#2023-10-02|1245.67
#2023-10-03|1231.23
#2023-10-04|1224.84
#2023-10-05|1232.48
#2023-10-06|1236.61
#2023-10-09|1230.01
#2023-10-10|1234.80
#2023-10-11|1237.37
#2023-10-12|1244.85
#2023-10-13|1233.73
#2023-10-16|1222.83
#2023-10-17|1222.35
#2023-10-18|1215.49
#2023-10-19|1206.30
#2023-10-20|1194.23
#2023-10-23|1184.29
#2023-10-24|1184.27
#2023-10-25|1184.32
#2023-10-26|1168.34
#2023-10-27|1175.32
#2023-10-30|1179.77
#2023-10-31|1170.35
#2023-11-01|1158.37
#2023-11-02|1174.47
#2023-11-03|1191.00
#2023-11-06|1206.51
#2023-11-07|1199.36
#2023-11-08|1203.14
#2023-11-09|1198.48
#2023-11-10|1190.55
#2023-11-13|1194.21
#2023-11-14|1197.08
#2023-11-15|1220.98
#2023-11-16|1224.68
#2023-11-17|1229.03
#2023-11-20|1229.89
#2023-11-21|1237.45
#2023-11-22|1230.11
#2023-11-23|1231.10
#2023-11-24|1235.79
#2023-11-27|1232.43
#2023-11-28|1250.22
#2023-11-29|1247.39
#2023-11-30|1244.49
#2023-12-01|1245.51
#2023-12-04|1264.12
#2023-12-05|1278.34
#2023-12-06|1280.26
#2023-12-07|1277.37
#2023-12-08|1276.16
#2023-12-11|1276.67
#2023-12-12|1274.09
#2023-12-13|1271.15
#2023-12-14|1283.34
#2023-12-15|1305.87
#2023-12-18|1310.24
#2023-12-19|1303.67
#2023-12-20|1293.62
#2023-12-21|1300.81
#2023-12-22|1309.87
#2023-12-25|1303.13
#2023-12-26|1314.95
#2023-12-27|1320.19
#2023-12-28|1329.56
#2023-12-29|1331.34
#2024-01-01|1335.11
#2024-01-02|1340.53
#2024-01-03|1334.74
#2024-01-04|1345.80
#2024-01-05|1346.19
#2024-01-08|1335.00
#2024-01-09|1324.71
#2024-01-10|1319.74
#2024-01-11|1320.81
#2024-01-12|1328.67
#2024-01-15|1333.53
#2024-01-16|1315.29
#2024-01-17|1283.41
#2024-01-18|1280.12
#2024-01-19|1282.69
#2024-01-22|1280.62
#2024-01-23|1273.18
#2024-01-24|1280.59
#2024-01-25|1275.63
#2024-01-26|1273.83
#2024-01-29|1293.84
#2024-01-30|1283.71
#2024-01-31|1281.37
#2024-02-01|1293.89
#2024-02-02|1298.71
#2024-02-05|1293.92
#2024-02-06|1305.57
#2024-02-07|1308.54
#2024-02-08|1306.40
#2024-02-09|1303.67
#2024-02-12|1297.45
#2024-02-13|1299.56
#2024-02-14|1302.31
#2024-02-15|1305.25
#2024-02-16|1324.09
#2024-02-19|1327.09
#2024-02-20|1333.54
#2024-02-21|1333.60
#2024-02-22|1352.41
#2024-02-23|1351.64
#2024-02-26|1350.62
#2024-02-27|1346.87
#2024-02-28|1333.99
#2024-02-29|1357.24
#2024-03-01|1356.60
#2024-03-04|1367.26
#2024-03-05|1360.13
#2024-03-06|1360.08
#2024-03-07|1368.12
#2024-03-08|1375.22
#2024-03-11|1377.04
#2024-03-12|1374.42
#2024-03-13|1352.30
#2024-03-14|1365.74
#2024-03-15|1349.43
#2024-03-18|1348.88
#2024-03-19|1339.63
#2024-03-20|1337.42
#2024-03-21|1367.41
#2024-03-22|1360.99
#2024-03-25|1367.93
#2024-03-26|1367.49
#2024-03-27|1366.72
#2024-03-28|1372.24
#2024-03-29|1372.35
#2024-04-01|1382.75
#2024-04-02|1393.43
#2024-04-03|1385.54
#2024-04-04|1383.95
#2024-04-05|1383.74
#2024-04-08|1390.78
#2024-04-09|1401.92
#2024-04-10|1408.81
#2024-04-11|1402.35
#2024-04-12|1400.48
#2024-04-15|1386.93
#2024-04-16|1360.14
#2024-04-17|1372.27
#2024-04-18|1375.92
#2024-04-19|1363.48
#2024-04-22|1369.72
#2024-04-23|1373.44
#2024-04-24|1389.63
#2024-04-25|1390.61
#2024-04-26|1404.06
#2024-04-29|1413.21
#2024-04-30|1412.96
#2024-05-01|1412.89
#2024-05-02|1413.91
#2024-05-03|1418.58
#2024-05-06|1418.17
#2024-05-07|1416.10
#2024-05-08|1413.20
#2024-05-09|1405.45
#2024-05-10|1423.33
#2024-05-13|1445.65
#2024-05-14|1455.82
#2024-05-15|1454.84
#2024-05-16|1468.32
#2024-05-17|1469.99
#2024-05-20|1470.23
#2024-05-21|1472.21
#2024-05-22|1481.49
#2024-05-23|1485.96
#2024-05-24|1487.38
#2024-05-27|1508.48
#2024-05-28|1505.88
#2024-05-29|1488.72
#2024-05-30|1469.64
#2024-05-31|1469.77
#2024-06-03|1509.19
#2024-06-04|1432.23
#2024-06-05|1461.13
#2024-06-06|1479.42
#2024-06-07|1495.14
#2024-06-10|1491.70
#2024-06-11|1463.89
#2024-06-12|1460.19
#2024-06-13|1473.18
#2024-06-14|1489.11
#2024-06-17|1484.59
#2024-06-18|1492.17
#2024-06-19|1495.05
#2024-06-20|1500.62
#2024-06-21|1495.46
#2024-06-24|1487.74
#2024-06-25|1497.12
#2024-06-26|1491.29
#2024-06-27|1484.87
#2024-06-28|1492.54
#2024-07-01|1490.04
#2024-07-02|1479.15
#2024-07-03|1488.27
#2024-07-04|1498.74
#2024-07-05|1497.27
#2024-07-08|1485.93
#2024-07-09|1490.65
#2024-07-10|1495.87
#2024-07-11|1508.10
#2024-07-12|1500.22
#2024-07-15|1494.06
#2024-07-16|1485.33
#2024-07-17|1482.08
#2024-07-18|1470.44
#2024-07-19|1448.36
#2024-07-22|1433.29
#2024-07-23|1442.48
#2024-07-24|1441.63
#2024-07-25|1437.50
#2024-07-26|1449.20
#2024-07-29|1444.96
#2024-07-30|1449.25
#2024-07-31|1467.36
#2024-08-01|1483.47
#2024-08-02|1446.92
#2024-08-05|1382.22
#2024-08-06|1392.05
#2024-08-07|1428.02
#2024-08-08|1410.12
#2024-08-09|1428.21
#2024-08-12|1438.75
#2024-08-13|1432.38
#2024-08-14|1437.32
#2024-08-15|1437.52
#2024-08-16|1458.79
#2024-08-19|1469.49
#2024-08-20|1475.63
#2024-08-21|1481.04
#2024-08-22|1484.12
#2024-08-23|1479.21
#2024-08-26|1484.10
#2024-08-27|1477.50
#2024-08-28|1466.78
#2024-08-29|1464.22
#2024-08-30|1472.60
#2024-09-02|1465.93
#2024-09-03|1460.78
#2024-09-04|1438.78
#2024-09-05|1442.06
#2024-09-06|1444.65
#2024-09-09|1426.80
#2024-09-10|1428.08
#2024-09-11|1431.51
#2024-09-12|1456.79
#2024-09-13|1463.91
#2024-09-16|1469.45
#2024-09-17|1466.73
#2024-09-18|1459.25
#2024-09-19|1471.40
#2024-09-20|1481.15
#2024-09-23|1490.94
#2024-09-24|1511.46
#2024-09-25|1524.29
#2024-09-26|1528.55
#2024-09-27|1558.02
#2024-09-30|1546.26
#2024-10-01|1547.71
#2024-10-02|1559.05
#2024-10-03|1533.50
#2024-10-04|1510.43
#2024-10-07|1513.30
#2024-10-08|1501.76
#2024-10-09|1485.33
#2024-10-10|1490.98
#2024-10-11|1482.13
#2024-10-14|1488.19
#2024-10-15|1483.49
#2024-10-16|1483.16
#2024-10-17|1474.97
#2024-10-18|1484.74
#2024-10-21|1484.27
#2024-10-22|1471.48
#2024-10-23|1466.39
#2024-10-24|1455.87
#2024-10-25|1453.19
#2024-10-28|1464.07
#2024-10-29|1461.40
#2024-10-30|1464.66
#2024-10-31|1457.62
#2024-11-01|1467.19
#2024-11-04|1460.84
#2024-11-05|1473.30
#2024-11-06|1477.78
#2024-11-07|1469.52
#2024-11-08|1463.96
#2024-11-11|1442.23
#2024-11-12|1411.98
#2024-11-13|1399.96
#2024-11-14|1384.01
#2024-11-15|1392.17
#2024-11-18|1394.16
#2024-11-19|1410.52
#2024-11-20|1407.73
#2024-11-21|1376.62
#2024-11-22|1382.83
#2024-11-25|1396.04
#2024-11-26|1379.35
#2024-11-27|1382.87
#2024-11-28|1372.38
#2024-11-29|1376.05
#2024-12-02|1384.60
#2024-12-03|1403.02
#2024-12-04|1409.93
#2024-12-05|1401.23
#2024-12-06|1405.27
#2024-12-09|1413.93
#2024-12-10|1408.67
#2024-12-11|1409.17
#2024-12-12|1405.83
#2024-12-13|1405.87
#2024-12-16|1399.51
#2024-12-17|1385.93
#2024-12-18|1389.05
#2024-12-19|1368.54
#2024-12-20|1354.56
#2024-12-23|1367.35
#2024-12-24|1375.46
#2024-12-25|1376.42
#2024-12-26|1379.81
#2024-12-27|1376.93
#2024-12-30|1379.19
#2024-12-31|1379.77
#2025-01-01|1381.81
#2025-01-02|1375.79
#2025-01-03|1365.49
#2025-01-06|1354.98
#2025-01-07|1365.40
#2025-01-08|1356.40
#2025-01-09|1330.88
#2025-01-10|1316.69
#2025-01-13|1273.62
#2025-01-14|1299.66
#2025-01-15|1295.27
#2025-01-16|1311.68
#2025-01-17|1317.59
#2025-01-20|1325.64
#2025-01-21|1317.49
#2025-01-22|1323.42
#2025-01-23|1323.04
#2025-01-24|1321.64
#2025-01-27|1310.97
#2025-01-28|1303.78
#2025-01-29|1310.29
#2025-01-30|1312.20
#2025-01-31|1319.62
#2025-02-03|1273.43
#2025-02-04|1283.72
#2025-02-05|1299.57
#2025-02-06|1304.30
#2025-02-07|1306.92
#2025-02-10|1295.37
#2025-02-11|1292.27
#2025-02-12|1296.44
#2025-02-13|1300.50
#2025-02-14|1290.66
#2025-02-17|1303.87
#2025-02-18|1297.39
#2025-02-19|1299.31
#2025-02-20|1308.65
#2025-02-21|1311.75
#2025-02-24|1310.04
#2025-02-25|1298.79
#2025-02-26|1305.90
#2025-02-27|1296.68
#2025-02-28|1278.53
#2025-03-03|1274.38
#2025-03-04|1270.72
#2025-03-05|1299.92
#2025-03-06|1307.44
#2025-03-07|1309.77
#2025-03-10|1303.20
#2025-03-11|1297.07
#2025-03-12|1296.14
#2025-03-13|1291.93
#2025-03-14|1298.74
#2025-03-17|1313.05
#2025-03-18|1331.87
#2025-03-19|1328.67
#2025-03-20|1334.37
#2025-03-21|1328.36
#2025-03-24|1337.05
#2025-03-25|1322.85
#2025-03-26|1329.51
#2025-03-27|1329.59
#2025-03-28|1315.63
#2025-03-31|1292.72
#2025-04-01|1298.56
#2025-04-02|1306.24
#2025-04-03|1305.19
#2025-04-04|1284.35
#2025-04-07|1185.59
#2025-04-08|1174.87
#2025-04-09|1146.02
#2025-04-10|1184.10
#2025-04-11|1223.30
#2025-04-14|1236.96
#2025-04-15|1263.19
#2025-04-16|1256.53
#2025-04-17|1260.15
#2025-04-18|1263.15
#2025-04-21|1263.06
#2025-04-22|1265.67
#2025-04-23|1286.84
#2025-04-24|1281.91
#2025-04-25|1271.21
#2025-04-28|1289.25
#2025-04-29|1299.20
#2025-04-30|1298.89
#2025-05-01|1298.83
#2025-05-02|1328.30
#2025-05-05|1361.15
#2025-05-06|1351.17
#2025-05-07|1350.83
#2025-05-08|1335.82
#2025-05-09|1341.33
#2025-05-12|1377.07
#2025-05-13|1388.91
#2025-05-14|1407.74
#2025-05-15|1414.74
#2025-05-16|1437.42
#2025-05-19|1432.80
#2025-05-20|1419.58
#2025-05-21|1432.24
#2025-05-22|1432.53
#2025-05-23|1441.75
#2025-05-26|1444.32
#2025-05-27|1438.85
#2025-05-28|1442.88
#2025-05-29|1445.20
#2025-05-30|1435.19
#2025-06-02|1432.96
#2025-06-03|1436.11
#2025-06-04|1442.18
#2025-06-05|1443.81
#2025-06-06|1446.93
#2025-06-09|1451.40
#2025-06-10|1456.79
#2025-06-11|1461.10
#2025-06-12|1452.04
#2025-06-13|1441.96
#2025-06-16|1452.37
#2025-06-17|1448.77
#2025-06-18|1446.22
#2025-06-19|1420.34
#2025-06-20|1427.90
#2025-06-23|1426.63
#2025-06-24|1455.50
#2025-06-25|1462.51
#2025-06-26|1475.50
#2025-06-27|1488.64
#2025-06-30|1475.90
#2025-07-01|1488.24
#2025-07-02|1493.76
#2025-07-03|1513.90
#2025-07-04|1504.48
#2025-07-07|1487.99
#2025-07-08|1491.05
#2025-07-09|1496.46
#2025-07-10|1503.35
#2025-07-11|1499.47
#2025-07-14|1499.92
#2025-07-15|1512.30
#2025-07-16|1511.68
#2025-07-17|1518.85
#2025-07-18|1518.14
#2025-07-21|1525.43
#2025-07-22|1515.51
#2025-07-23|1530.42
#2025-07-24|1532.80
#2025-07-25|1520.25
#2025-07-28|1514.97
#2025-07-29|1516.09
#2025-07-30|1518.90
#2025-07-31|1509.47
#2025-08-01|1505.76
#2025-08-04|1519.45
#2025-08-05|1528.09
#2025-08-06|1525.91
#2025-08-07|1535.53
#2025-08-08|1526.38
#2025-08-11|1529.06
#2025-08-12|1527.91
#2025-08-13|1547.38
#2025-08-14|1542.61
#2025-08-15|1545.83
#2025-08-18|1562.13
#2025-08-19|1555.31
#2025-08-20|1541.05
#2025-08-21|1547.83
#2025-08-22|1544.03
#2025-08-25|1557.37
#2025-08-26|1542.60
#2025-08-27|1550.87
#2025-08-28|1541.19
#2025-08-29|1535.86
#2025-09-01|1534.44
#2025-09-02|1529.80
#2025-09-03|1531.43
#2025-09-04|1531.09
#2025-09-05|1549.95
#2025-09-08|1559.62
#2025-09-09|1579.25
#2025-09-10|1602.34
#2025-09-11|1596.07
#2025-09-12|1609.39
#2025-09-15|1606.26
#2025-09-16|1618.85
#2025-09-17|1628.17
#2025-09-18|1639.20
#2025-09-19|1639.91
#2025-09-22|1640.64
#2025-09-23|1627.13
#2025-09-24|1621.69
#2025-09-25|1615.52
#2025-09-26|1583.03
#2025-09-29|1584.45
#2025-09-30|1593.22
#2025-10-01|1606.93
#2025-10-02|1618.36
#2025-10-03|1640.93
#2025-10-06|1635.84
#2025-10-07|1648.76
#2025-10-08|1641.33
#2025-10-09|1650.23
#2025-10-10|1644.12
#2025-10-13|1646.03
#2025-10-14|1624.17
#2025-10-15|1654.51
#2025-10-16|1667.28
#2025-10-17|1648.25
#2025-10-20|1662.58
#2025-10-21|1668.42
#2025-10-22|1667.88
#2025-10-23|1660.03
#2025-10-24|1662.31
#2025-10-27|1684.11
#2025-10-28|1683.78
#2025-10-29|1692.49
#2025-10-30|1684.18
#2025-10-31|1673.79
#2025-11-03|1674.46
#2025-11-04|1657.64
#2025-11-05|1654.15
#2025-11-06|1661.92
#2025-11-07|1652.21
#2025-11-10|1660.29
#2025-11-11|1663.14
#2025-11-12|1676.24
#2025-11-13|1682.59
#2025-11-14|1657.63
#2025-11-17|1658.65
#2025-11-18|1634.96
#2025-11-19|1630.07
#2025-11-20|1648.76
#2025-11-21|1600.12
#2025-11-24|1599.38
#2025-11-25|1605.96
#2025-11-26|1630.48
#2025-11-27|1629.82
#2025-11-28|1628.72
#2025-12-01|1638.44
#2025-12-02|1644.13
#2025-12-03|1640.25
#2025-12-04|1647.64
#2025-12-05|1647.79
#2025-12-08|1630.27
#2025-12-09|1629.06
#2025-12-10|1622.19
#2025-12-11|1615.91
#2025-12-12|1631.60
#2025-12-15|1619.56
#2025-12-16|1594.15
#2025-12-17|1591.13
#2025-12-18|1585.20
#2025-12-19|1610.91
#2025-12-22|1634.52
#2025-12-23|1633.82
#2025-12-24|1634.76
#2025-12-25|1634.55
#2025-12-26|1634.00
#2025-12-29|1628.79
#2025-12-30|1630.30
#2025-12-31|1633.09
#2026-01-01|1635.18
#2026-01-02|1651.92
#2026-01-05|1658.95
#2026-01-06|1674.92
#2026-01-07|1683.19
#2026-01-08|1663.75
#2026-01-09|1663.26
#2026-01-12|1675.56
#2026-01-13|1667.57
#2026-01-14|1679.51
#2026-01-15|1682.11
#2026-01-16|1691.60
#2026-01-19|1692.17
#2026-01-20|1685.92
#2026-01-21|1674.89
#2026-01-22|1717.25
#2026-01-23|1697.72
#2026-01-26|1692.72
#2026-01-27|1708.00
#2026-01-28|1747.77
#2026-01-29|1730.39
#2026-01-30|1712.85
#2026-02-02|1683.47
#2026-02-03|1742.80
#2026-02-04|1755.32
#2026-02-05|1728.60
#2026-02-06|1719.02
#2026-02-09|1750.34
#2026-02-10|1760.13
#2026-02-11|1783.05
#2026-02-12|1789.68
#2026-02-13|1772.04
#2026-02-16|1779.91
#2026-02-17|1788.43
#2026-02-18|1793.30
#2026-02-19|1780.71
#2026-02-20|1787.75
#2026-02-23|1817.72
#2026-02-24|1840.93
#2026-02-25|1871.56
#2026-02-26|1878.76
#2026-02-27|1873.37
#2026-03-02|1850.42
#2026-03-03|1813.62
#2026-03-04|1737.01
#2026-03-05|1784.54
#2026-03-06|1784.98
#2026-03-09|1704.29
#2026-03-10|1752.08
#2026-03-11|1788.16
#2026-03-12|1769.20
#2026-03-13|1740.79
#2026-03-16|1735.06
#2026-03-17|1767.20
#2026-03-18|1796.53
#2026-03-19|1758.28
#2026-03-20|1755.68
#2026-03-23|1682.78
#2026-03-24|1708.94
#2026-03-25|1772.78
#2026-03-26|1752.35
#2026-03-27|1730.04
#2026-03-30|1701.74
#2026-03-31|1662.61
#2026-04-01|1733.36
#2026-04-02|1722.38