Table Data - Nasdaq Emerging Markets: Asia Energy Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Energy Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA60LM |
| 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 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA60LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 168.84 |
| 2001-04-02 | 168.41 |
| 2001-04-03 | 166.93 |
| 2001-04-04 | 163.60 |
| 2001-04-05 | 163.56 |
| 2001-04-06 | 162.60 |
| 2001-04-09 | 162.56 |
| 2001-04-10 | 163.81 |
| 2001-04-11 | 165.23 |
| 2001-04-12 | 165.80 |
| 2001-04-13 | . |
| 2001-04-16 | 165.65 |
| 2001-04-17 | 167.26 |
| 2001-04-18 | 178.74 |
| 2001-04-19 | 177.14 |
| 2001-04-20 | 177.81 |
| 2001-04-23 | 183.11 |
| 2001-04-24 | 185.64 |
| 2001-04-25 | 189.73 |
| 2001-04-26 | 187.35 |
| 2001-04-27 | 190.87 |
| 2001-04-30 | 191.71 |
| 2001-05-01 | 191.72 |
| 2001-05-02 | 196.16 |
| 2001-05-03 | 189.66 |
| 2001-05-04 | 190.17 |
| 2001-05-07 | 187.76 |
| 2001-05-08 | 192.01 |
| 2001-05-09 | 194.18 |
| 2001-05-10 | 193.68 |
| 2001-05-11 | 196.60 |
| 2001-05-14 | 195.39 |
| 2001-05-15 | 199.53 |
| 2001-05-16 | 204.19 |
| 2001-05-17 | 202.91 |
| 2001-05-18 | 204.62 |
| 2001-05-21 | 204.52 |
| 2001-05-22 | 209.23 |
| 2001-05-23 | 208.95 |
| 2001-05-24 | 212.83 |
| 2001-05-25 | 213.69 |
| 2001-05-28 | . |
| 2001-05-29 | 210.16 |
| 2001-05-30 | 204.18 |
| 2001-05-31 | 205.12 |
| 2001-06-01 | 208.59 |
| 2001-06-04 | 215.43 |
| 2001-06-05 | 214.04 |
| 2001-06-06 | 209.48 |
| 2001-06-07 | 205.75 |
| 2001-06-08 | 205.37 |
| 2001-06-11 | 205.00 |
| 2001-06-12 | 204.32 |
| 2001-06-13 | 203.02 |
| 2001-06-14 | 198.36 |
| 2001-06-15 | 199.35 |
| 2001-06-18 | 195.33 |
| 2001-06-19 | 197.43 |
| 2001-06-20 | 200.27 |
| 2001-06-21 | 202.51 |
| 2001-06-22 | 204.55 |
| 2001-06-25 | 203.53 |
| 2001-06-26 | 204.23 |
| 2001-06-27 | 204.13 |
| 2001-06-28 | 199.64 |
| 2001-06-29 | 201.98 |
| 2001-07-02 | 201.89 |
| 2001-07-03 | 203.62 |
| 2001-07-04 | . |
| 2001-07-05 | 197.49 |
| 2001-07-06 | 196.18 |
| 2001-07-09 | 197.02 |
| 2001-07-10 | 196.63 |
| 2001-07-11 | 193.92 |
| 2001-07-12 | 195.95 |
| 2001-07-13 | 191.75 |
| 2001-07-16 | 187.53 |
| 2001-07-17 | 183.34 |
| 2001-07-18 | 184.93 |
| 2001-07-19 | 181.62 |
| 2001-07-20 | 181.91 |
| 2001-07-23 | 181.82 |
| 2001-07-24 | 187.44 |
| 2001-07-25 | 186.47 |
| 2001-07-26 | 185.98 |
| 2001-07-27 | 186.68 |
| 2001-07-30 | 184.14 |
| 2001-07-31 | 184.57 |
| 2001-08-01 | 185.63 |
| 2001-08-02 | 185.55 |
| 2001-08-03 | 183.07 |
| 2001-08-06 | 178.84 |
| 2001-08-07 | 179.76 |
| 2001-08-08 | 178.06 |
| 2001-08-09 | 178.24 |
| 2001-08-10 | 178.16 |
| 2001-08-13 | 178.75 |
| 2001-08-14 | 184.08 |
| 2001-08-15 | 186.32 |
| 2001-08-16 | 183.94 |
| 2001-08-17 | 183.14 |
| 2001-08-20 | 180.61 |
| 2001-08-21 | 183.21 |
| 2001-08-22 | 183.33 |
| 2001-08-23 | 179.09 |
| 2001-08-24 | 179.36 |
| 2001-08-27 | 177.83 |
| 2001-08-28 | 176.94 |
| 2001-08-29 | 173.90 |
| 2001-08-30 | 173.22 |
| 2001-08-31 | 176.66 |
| 2001-09-03 | . |
| 2001-09-04 | 175.18 |
| 2001-09-05 | 178.24 |
| 2001-09-06 | 180.88 |
| 2001-09-07 | 177.40 |
| 2001-09-10 | 175.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 161.16 |
| 2001-09-18 | 163.45 |
| 2001-09-19 | 166.89 |
| 2001-09-20 | 164.33 |
| 2001-09-21 | 160.21 |
| 2001-09-24 | 167.14 |
| 2001-09-25 | 162.70 |
| 2001-09-26 | 160.46 |
| 2001-09-27 | 161.02 |
| 2001-09-28 | 164.45 |
| 2001-10-01 | 164.25 |
| 2001-10-02 | 164.13 |
| 2001-10-03 | 162.69 |
| 2001-10-04 | 163.08 |
| 2001-10-05 | 161.44 |
| 2001-10-08 | 162.47 |
| 2001-10-09 | 165.93 |
| 2001-10-10 | 165.04 |
| 2001-10-11 | 165.77 |
| 2001-10-12 | 162.60 |
| 2001-10-15 | 162.15 |
| 2001-10-16 | 160.88 |
| 2001-10-17 | 162.12 |
| 2001-10-18 | 159.70 |
| 2001-10-19 | 157.99 |
| 2001-10-22 | 156.66 |
| 2001-10-23 | 164.62 |
| 2001-10-24 | 164.60 |
| 2001-10-25 | 164.09 |
| 2001-10-26 | 163.65 |
| 2001-10-29 | 164.00 |
| 2001-10-30 | 166.26 |
| 2001-10-31 | 166.97 |
| 2001-11-01 | 166.97 |
| 2001-11-02 | 166.75 |
| 2001-11-05 | 165.36 |
| 2001-11-06 | 164.93 |
| 2001-11-07 | 162.83 |
| 2001-11-08 | 164.60 |
| 2001-11-09 | 165.99 |
| 2001-11-12 | 167.50 |
| 2001-11-13 | 166.38 |
| 2001-11-14 | 168.31 |
| 2001-11-15 | 163.32 |
| 2001-11-16 | 157.52 |
| 2001-11-19 | 160.17 |
| 2001-11-20 | 159.66 |
| 2001-11-21 | 163.88 |
| 2001-11-22 | . |
| 2001-11-23 | 166.02 |
| 2001-11-26 | 164.33 |
| 2001-11-27 | 162.72 |
| 2001-11-28 | 160.21 |
| 2001-11-29 | 160.95 |
| 2001-11-30 | 163.63 |
| 2001-12-03 | 164.63 |
| 2001-12-04 | 164.98 |
| 2001-12-05 | 165.05 |
| 2001-12-06 | 166.56 |
| 2001-12-07 | 165.55 |
| 2001-12-10 | 164.91 |
| 2001-12-11 | 165.89 |
| 2001-12-12 | 163.06 |
| 2001-12-13 | 162.69 |
| 2001-12-14 | 160.83 |
| 2001-12-17 | 160.59 |
| 2001-12-18 | 159.29 |
| 2001-12-19 | 158.54 |
| 2001-12-20 | 160.95 |
| 2001-12-21 | 159.78 |
| 2001-12-24 | 161.35 |
| 2001-12-25 | . |
| 2001-12-26 | 161.08 |
| 2001-12-27 | 160.80 |
| 2001-12-28 | 161.55 |
| 2001-12-31 | 162.90 |
| 2002-01-01 | . |
| 2002-01-02 | 163.48 |
| 2002-01-03 | 165.27 |
| 2002-01-04 | 165.16 |
| 2002-01-07 | 170.74 |
| 2002-01-08 | 168.91 |
| 2002-01-09 | 168.14 |
| 2002-01-10 | 165.69 |
| 2002-01-11 | 167.63 |
| 2002-01-14 | 167.73 |
| 2002-01-15 | 164.45 |
| 2002-01-16 | 164.02 |
| 2002-01-17 | 165.38 |
| 2002-01-18 | 167.24 |
| 2002-01-21 | . |
| 2002-01-22 | 167.12 |
| 2002-01-23 | 167.68 |
| 2002-01-24 | 169.17 |
| 2002-01-25 | 171.83 |
| 2002-01-28 | 173.59 |
| 2002-01-29 | 175.81 |
| 2002-01-30 | 172.77 |
| 2002-01-31 | 173.51 |
| 2002-02-01 | 174.22 |
| 2002-02-04 | 174.53 |
| 2002-02-05 | 176.70 |
| 2002-02-06 | 178.91 |
| 2002-02-07 | 178.83 |
| 2002-02-08 | 179.59 |
| 2002-02-11 | 181.44 |
| 2002-02-12 | 180.64 |
| 2002-02-13 | 181.31 |
| 2002-02-14 | 183.98 |
| 2002-02-15 | 187.66 |
| 2002-02-18 | . |
| 2002-02-19 | 186.86 |
| 2002-02-20 | 185.06 |
| 2002-02-21 | 184.03 |
| 2002-02-22 | 184.19 |
| 2002-02-25 | 182.58 |
| 2002-02-26 | 185.50 |
| 2002-02-27 | 188.72 |
| 2002-02-28 | 187.68 |
| 2002-03-01 | 187.85 |
| 2002-03-04 | 191.86 |
| 2002-03-05 | 193.76 |
| 2002-03-06 | 196.84 |
| 2002-03-07 | 198.80 |
| 2002-03-08 | 199.11 |
| 2002-03-11 | 197.40 |
| 2002-03-12 | 202.14 |
| 2002-03-13 | 201.90 |
| 2002-03-14 | 203.80 |
| 2002-03-15 | 203.14 |
| 2002-03-18 | 202.44 |
| 2002-03-19 | 204.01 |
| 2002-03-20 | 202.88 |
| 2002-03-21 | 202.96 |
| 2002-03-22 | 202.85 |
| 2002-03-25 | 200.42 |
| 2002-03-26 | 201.34 |
| 2002-03-27 | 206.54 |
| 2002-03-28 | 207.27 |
| 2002-03-29 | . |
| 2002-04-01 | 211.10 |
| 2002-04-02 | 216.28 |
| 2002-04-03 | 216.17 |
| 2002-04-04 | 213.48 |
| 2002-04-05 | 213.82 |
| 2002-04-08 | 214.49 |
| 2002-04-09 | 211.92 |
| 2002-04-10 | 210.02 |
| 2002-04-11 | 211.26 |
| 2002-04-12 | 210.91 |
| 2002-04-15 | 211.96 |
| 2002-04-16 | 213.01 |
| 2002-04-17 | 215.16 |
| 2002-04-18 | 215.61 |
| 2002-04-19 | 215.89 |
| 2002-04-22 | 215.51 |
| 2002-04-23 | 217.62 |
| 2002-04-24 | 214.91 |
| 2002-04-25 | 210.19 |
| 2002-04-26 | 210.19 |
| 2002-04-29 | 207.66 |
| 2002-04-30 | 210.48 |
| 2002-05-01 | 210.48 |
| 2002-05-02 | 214.40 |
| 2002-05-03 | 213.66 |
| 2002-05-06 | 214.43 |
| 2002-05-07 | 211.94 |
| 2002-05-08 | 211.43 |
| 2002-05-09 | 212.35 |
| 2002-05-10 | 213.07 |
| 2002-05-13 | 213.35 |
| 2002-05-14 | 214.21 |
| 2002-05-15 | 216.75 |
| 2002-05-16 | 219.71 |
| 2002-05-17 | 219.54 |
| 2002-05-20 | 216.34 |
| 2002-05-21 | 214.72 |
| 2002-05-22 | 215.75 |
| 2002-05-23 | 213.86 |
| 2002-05-24 | 215.51 |
| 2002-05-27 | . |
| 2002-05-28 | 213.88 |
| 2002-05-29 | 215.30 |
| 2002-05-30 | 211.37 |
| 2002-05-31 | 214.20 |
| 2002-06-03 | 215.16 |
| 2002-06-04 | 215.36 |
| 2002-06-05 | 218.41 |
| 2002-06-06 | 218.53 |
| 2002-06-07 | 219.83 |
| 2002-06-10 | 222.49 |
| 2002-06-11 | 223.87 |
| 2002-06-12 | 226.56 |
| 2002-06-13 | 225.72 |
| 2002-06-14 | 223.38 |
| 2002-06-17 | 220.89 |
| 2002-06-18 | 222.14 |
| 2002-06-19 | 216.16 |
| 2002-06-20 | 216.03 |
| 2002-06-21 | 215.09 |
| 2002-06-24 | 219.31 |
| 2002-06-25 | 217.57 |
| 2002-06-26 | 214.26 |
| 2002-06-27 | 215.37 |
| 2002-06-28 | 218.72 |
| 2002-07-01 | 219.86 |
| 2002-07-02 | 216.55 |
| 2002-07-03 | 219.02 |
| 2002-07-04 | . |
| 2002-07-05 | 222.77 |
| 2002-07-08 | 223.70 |
| 2002-07-09 | 226.43 |
| 2002-07-10 | 227.12 |
| 2002-07-11 | 224.80 |
| 2002-07-12 | 228.95 |
| 2002-07-15 | 228.81 |
| 2002-07-16 | 226.92 |
| 2002-07-17 | 221.14 |
| 2002-07-18 | 221.46 |
| 2002-07-19 | 215.06 |
| 2002-07-22 | 207.52 |
| 2002-07-23 | 209.24 |
| 2002-07-24 | 204.51 |
| 2002-07-25 | 207.54 |
| 2002-07-26 | 204.60 |
| 2002-07-29 | 206.87 |
| 2002-07-30 | 209.47 |
| 2002-07-31 | 210.97 |
| 2002-08-01 | 209.82 |
| 2002-08-02 | 207.41 |
| 2002-08-05 | 202.76 |
| 2002-08-06 | 201.89 |
| 2002-08-07 | 203.51 |
| 2002-08-08 | 204.92 |
| 2002-08-09 | 209.86 |
| 2002-08-12 | 209.34 |
| 2002-08-13 | 211.56 |
| 2002-08-14 | 212.34 |
| 2002-08-15 | 215.31 |
| 2002-08-16 | 216.04 |
| 2002-08-19 | 217.86 |
| 2002-08-20 | 221.23 |
| 2002-08-21 | 219.74 |
| 2002-08-22 | 216.61 |
| 2002-08-23 | 215.65 |
| 2002-08-26 | 215.83 |
| 2002-08-27 | 214.03 |
| 2002-08-28 | 213.49 |
| 2002-08-29 | 210.72 |
| 2002-08-30 | 212.72 |
| 2002-09-02 | . |
| 2002-09-03 | 214.39 |
| 2002-09-04 | 211.74 |
| 2002-09-05 | 210.81 |
| 2002-09-06 | 211.30 |
| 2002-09-09 | 208.78 |
| 2002-09-10 | 212.21 |
| 2002-09-11 | 209.18 |
| 2002-09-12 | 208.80 |
| 2002-09-13 | 204.68 |
| 2002-09-16 | 201.86 |
| 2002-09-17 | 201.95 |
| 2002-09-18 | 200.36 |
| 2002-09-19 | 204.36 |
| 2002-09-20 | 204.88 |
| 2002-09-23 | 204.12 |
| 2002-09-24 | 204.67 |
| 2002-09-25 | 204.37 |
| 2002-09-26 | 203.86 |
| 2002-09-27 | 204.96 |
| 2002-09-30 | 202.75 |
| 2002-10-01 | 203.13 |
| 2002-10-02 | 203.47 |
| 2002-10-03 | 202.44 |
| 2002-10-04 | 202.31 |
| 2002-10-07 | 201.22 |
| 2002-10-08 | 201.17 |
| 2002-10-09 | 201.08 |
| 2002-10-10 | 200.08 |
| 2002-10-11 | 203.05 |
| 2002-10-14 | 202.41 |
| 2002-10-15 | 201.77 |
| 2002-10-16 | 203.32 |
| 2002-10-17 | 203.15 |
| 2002-10-18 | 202.04 |
| 2002-10-21 | 200.34 |
| 2002-10-22 | 195.36 |
| 2002-10-23 | 199.09 |
| 2002-10-24 | 196.51 |
| 2002-10-25 | 196.68 |
| 2002-10-28 | 198.41 |
| 2002-10-29 | 197.68 |
| 2002-10-30 | 198.30 |
| 2002-10-31 | 198.63 |
| 2002-11-01 | 199.16 |
| 2002-11-04 | 201.28 |
| 2002-11-05 | 198.58 |
| 2002-11-06 | 199.11 |
| 2002-11-07 | 201.58 |
| 2002-11-08 | 203.91 |
| 2002-11-11 | 203.45 |
| 2002-11-12 | 202.12 |
| 2002-11-13 | 202.19 |
| 2002-11-14 | 199.77 |
| 2002-11-15 | 201.29 |
| 2002-11-18 | 201.31 |
| 2002-11-19 | 201.85 |
| 2002-11-20 | 200.18 |
| 2002-11-21 | 200.87 |
| 2002-11-22 | 200.86 |
| 2002-11-25 | 201.35 |
| 2002-11-26 | 200.54 |
| 2002-11-27 | 198.90 |
| 2002-11-28 | . |
| 2002-11-29 | 200.69 |
| 2002-12-02 | 202.10 |
| 2002-12-03 | 203.16 |
| 2002-12-04 | 202.31 |
| 2002-12-05 | 204.34 |
| 2002-12-06 | 209.05 |
| 2002-12-09 | 206.71 |
| 2002-12-10 | 207.13 |
| 2002-12-11 | 207.29 |
| 2002-12-12 | 209.53 |
| 2002-12-13 | 211.41 |
| 2002-12-16 | 211.82 |
| 2002-12-17 | 214.72 |
| 2002-12-18 | 214.98 |
| 2002-12-19 | 214.09 |
| 2002-12-20 | 215.03 |
| 2002-12-23 | 213.91 |
| 2002-12-24 | 215.05 |
| 2002-12-25 | . |
| 2002-12-26 | 215.25 |
| 2002-12-27 | 214.33 |
| 2002-12-30 | 210.57 |
| 2002-12-31 | 210.17 |
| 2003-01-01 | . |
| 2003-01-02 | 213.41 |
| 2003-01-03 | 214.24 |
| 2003-01-06 | 215.25 |
| 2003-01-07 | 215.16 |
| 2003-01-08 | 214.18 |
| 2003-01-09 | 214.48 |
| 2003-01-10 | 214.48 |
| 2003-01-13 | 217.21 |
| 2003-01-14 | 217.66 |
| 2003-01-15 | 216.59 |
| 2003-01-16 | 218.04 |
| 2003-01-17 | 216.95 |
| 2003-01-20 | . |
| 2003-01-21 | 216.96 |
| 2003-01-22 | 215.66 |
| 2003-01-23 | 215.68 |
| 2003-01-24 | 214.57 |
| 2003-01-27 | 212.26 |
| 2003-01-28 | 211.56 |
| 2003-01-29 | 213.13 |
| 2003-01-30 | 213.90 |
| 2003-01-31 | 213.87 |
| 2003-02-03 | 213.59 |
| 2003-02-04 | 214.10 |
| 2003-02-05 | 216.60 |
| 2003-02-06 | 218.70 |
| 2003-02-07 | 219.35 |
| 2003-02-10 | 217.31 |
| 2003-02-11 | 215.18 |
| 2003-02-12 | 217.45 |
| 2003-02-13 | 216.78 |
| 2003-02-14 | 216.66 |
| 2003-02-17 | . |
| 2003-02-18 | 218.87 |
| 2003-02-19 | 218.16 |
| 2003-02-20 | 219.70 |
| 2003-02-21 | 218.18 |
| 2003-02-24 | 218.25 |
| 2003-02-25 | 220.51 |
| 2003-02-26 | 219.13 |
| 2003-02-27 | 219.96 |
| 2003-02-28 | 221.01 |
| 2003-03-03 | 222.76 |
| 2003-03-04 | 221.04 |
| 2003-03-05 | 218.90 |
| 2003-03-06 | 216.42 |
| 2003-03-07 | 214.58 |
| 2003-03-10 | 214.11 |
| 2003-03-11 | 212.98 |
| 2003-03-12 | 209.74 |
| 2003-03-13 | 209.86 |
| 2003-03-14 | 209.62 |
| 2003-03-17 | 207.50 |
| 2003-03-18 | 208.69 |
| 2003-03-19 | 204.87 |
| 2003-03-20 | 204.29 |
| 2003-03-21 | 206.64 |
| 2003-03-24 | 208.13 |
| 2003-03-25 | 210.49 |
| 2003-03-26 | 210.98 |
| 2003-03-27 | 211.38 |
| 2003-03-28 | 214.32 |
| 2003-03-31 | 213.43 |
| 2003-04-01 | 213.94 |
| 2003-04-02 | 211.65 |
| 2003-04-03 | 210.82 |
| 2003-04-04 | 212.97 |
| 2003-04-07 | 214.42 |
| 2003-04-08 | 213.57 |
| 2003-04-09 | 211.71 |
| 2003-04-10 | 212.60 |
| 2003-04-11 | 212.69 |
| 2003-04-14 | 215.17 |
| 2003-04-15 | 215.72 |
| 2003-04-16 | 216.62 |
| 2003-04-17 | 216.22 |
| 2003-04-18 | . |
| 2003-04-21 | 216.46 |
| 2003-04-22 | 216.99 |
| 2003-04-23 | 212.98 |
| 2003-04-24 | 210.61 |
| 2003-04-25 | 209.51 |
| 2003-04-28 | 213.98 |
| 2003-04-29 | 217.51 |
| 2003-04-30 | 218.94 |
| 2003-05-01 | 218.99 |
| 2003-05-02 | 219.76 |
| 2003-05-05 | 220.11 |
| 2003-05-06 | 219.84 |
| 2003-05-07 | 221.63 |
| 2003-05-08 | 220.76 |
| 2003-05-09 | 219.87 |
| 2003-05-12 | 222.54 |
| 2003-05-13 | 222.56 |
| 2003-05-14 | 222.98 |
| 2003-05-15 | 225.93 |
| 2003-05-16 | 226.32 |
| 2003-05-19 | 225.39 |
| 2003-05-20 | 228.12 |
| 2003-05-21 | 229.29 |
| 2003-05-22 | 236.43 |
| 2003-05-23 | 240.64 |
| 2003-05-26 | . |
| 2003-05-27 | 244.48 |
| 2003-05-28 | 244.21 |
| 2003-05-29 | 244.01 |
| 2003-05-30 | 246.11 |
| 2003-06-02 | 251.27 |
| 2003-06-03 | 254.41 |
| 2003-06-04 | 256.00 |
| 2003-06-05 | 254.33 |
| 2003-06-06 | 253.14 |
| 2003-06-09 | 254.66 |
| 2003-06-10 | 253.24 |
| 2003-06-11 | 254.13 |
| 2003-06-12 | 260.80 |
| 2003-06-13 | 264.55 |
| 2003-06-16 | 262.42 |
| 2003-06-17 | 267.97 |
| 2003-06-18 | 268.63 |
| 2003-06-19 | 270.50 |
| 2003-06-20 | 272.80 |
| 2003-06-23 | 271.27 |
| 2003-06-24 | 270.50 |
| 2003-06-25 | 274.32 |
| 2003-06-26 | 276.83 |
| 2003-06-27 | 275.91 |
| 2003-06-30 | 274.88 |
| 2003-07-01 | 274.61 |
| 2003-07-02 | 271.12 |
| 2003-07-03 | 273.52 |
| 2003-07-04 | . |
| 2003-07-07 | 282.54 |
| 2003-07-08 | 283.04 |
| 2003-07-09 | 283.38 |
| 2003-07-10 | 280.51 |
| 2003-07-11 | 279.59 |
| 2003-07-14 | 284.21 |
| 2003-07-15 | 287.19 |
| 2003-07-16 | 289.62 |
| 2003-07-17 | 283.18 |
| 2003-07-18 | 282.49 |
| 2003-07-21 | 280.10 |
| 2003-07-22 | 279.11 |
| 2003-07-23 | 272.99 |
| 2003-07-24 | 275.50 |
| 2003-07-25 | 276.11 |
| 2003-07-28 | 278.08 |
| 2003-07-29 | 289.42 |
| 2003-07-30 | 284.45 |
| 2003-07-31 | 288.47 |
| 2003-08-01 | 293.94 |
| 2003-08-04 | 298.02 |
| 2003-08-05 | 292.64 |
| 2003-08-06 | 289.06 |
| 2003-08-07 | 290.53 |
| 2003-08-08 | 291.16 |
| 2003-08-11 | 299.38 |
| 2003-08-12 | 300.11 |
| 2003-08-13 | 305.45 |
| 2003-08-14 | 305.08 |
| 2003-08-15 | 304.23 |
| 2003-08-18 | 307.49 |
| 2003-08-19 | 307.98 |
| 2003-08-20 | 313.63 |
| 2003-08-21 | 318.68 |
| 2003-08-22 | 324.63 |
| 2003-08-25 | 313.93 |
| 2003-08-26 | 311.72 |
| 2003-08-27 | 315.34 |
| 2003-08-28 | 324.29 |
| 2003-08-29 | 335.81 |
| 2003-09-01 | . |
| 2003-09-02 | 337.96 |
| 2003-09-03 | 333.10 |
| 2003-09-04 | 334.31 |
| 2003-09-05 | 338.91 |
| 2003-09-08 | 339.79 |
| 2003-09-09 | 330.89 |
| 2003-09-10 | 329.42 |
| 2003-09-11 | 331.03 |
| 2003-09-12 | 329.45 |
| 2003-09-15 | 323.50 |
| 2003-09-16 | 323.99 |
| 2003-09-17 | 311.33 |
| 2003-09-18 | 301.29 |
| 2003-09-19 | 297.96 |
| 2003-09-22 | 297.81 |
| 2003-09-23 | 308.22 |
| 2003-09-24 | 315.53 |
| 2003-09-25 | 315.92 |
| 2003-09-26 | 318.18 |
| 2003-09-29 | 321.48 |
| 2003-09-30 | 326.37 |
| 2003-10-01 | 328.66 |
| 2003-10-02 | 328.60 |
| 2003-10-03 | 330.80 |
| 2003-10-06 | 330.44 |
| 2003-10-07 | 335.27 |
| 2003-10-08 | 341.91 |
| 2003-10-09 | 345.88 |
| 2003-10-10 | 348.56 |
| 2003-10-13 | 349.49 |
| 2003-10-14 | 341.47 |
| 2003-10-15 | 345.31 |
| 2003-10-16 | 349.52 |
| 2003-10-17 | 351.21 |
| 2003-10-20 | 352.29 |
| 2003-10-21 | 348.99 |
| 2003-10-22 | 345.44 |
| 2003-10-23 | 336.13 |
| 2003-10-24 | 338.28 |
| 2003-10-27 | 343.71 |
| 2003-10-28 | 351.35 |
| 2003-10-29 | 355.33 |
| 2003-10-30 | 353.62 |
| 2003-10-31 | 358.49 |
| 2003-11-03 | 366.71 |
| 2003-11-04 | 378.19 |
| 2003-11-05 | 376.38 |
| 2003-11-06 | 367.27 |
| 2003-11-07 | 369.36 |
| 2003-11-10 | 372.70 |
| 2003-11-11 | 366.75 |
| 2003-11-12 | 365.35 |
| 2003-11-13 | 367.52 |
| 2003-11-14 | 367.24 |
| 2003-11-17 | 364.34 |
| 2003-11-18 | 364.51 |
| 2003-11-19 | 358.46 |
| 2003-11-20 | 350.35 |
| 2003-11-21 | 348.77 |
| 2003-11-24 | 349.06 |
| 2003-11-25 | 353.51 |
| 2003-11-26 | 357.34 |
| 2003-11-27 | . |
| 2003-11-28 | 373.25 |
| 2003-12-01 | 383.01 |
| 2003-12-02 | 384.35 |
| 2003-12-03 | 392.93 |
| 2003-12-04 | 392.67 |
| 2003-12-05 | 391.02 |
| 2003-12-08 | 395.04 |
| 2003-12-09 | 417.15 |
| 2003-12-10 | 421.25 |
| 2003-12-11 | 430.08 |
| 2003-12-12 | 429.73 |
| 2003-12-15 | 418.68 |
| 2003-12-16 | 419.60 |
| 2003-12-17 | 418.05 |
| 2003-12-18 | 433.34 |
| 2003-12-19 | 449.23 |
| 2003-12-22 | 456.38 |
| 2003-12-23 | 453.40 |
| 2003-12-24 | 455.76 |
| 2003-12-25 | . |
| 2003-12-26 | 463.14 |
| 2003-12-29 | 464.75 |
| 2003-12-30 | 487.02 |
| 2003-12-31 | 495.97 |
| 2004-01-01 | . |
| 2004-01-02 | 531.31 |
| 2004-01-05 | 534.92 |
| 2004-01-06 | 511.74 |
| 2004-01-07 | 500.38 |
| 2004-01-08 | 500.16 |
| 2004-01-09 | 499.59 |
| 2004-01-12 | 488.99 |
| 2004-01-13 | 481.22 |
| 2004-01-14 | 478.80 |
| 2004-01-15 | 475.04 |
| 2004-01-16 | 469.66 |
| 2004-01-19 | . |
| 2004-01-20 | 489.20 |
| 2004-01-21 | 486.39 |
| 2004-01-22 | 484.59 |
| 2004-01-23 | 490.54 |
| 2004-01-26 | 479.15 |
| 2004-01-27 | 488.64 |
| 2004-01-28 | 478.03 |
| 2004-01-29 | 474.53 |
| 2004-01-30 | 467.59 |
| 2004-02-02 | 460.75 |
| 2004-02-03 | 464.18 |
| 2004-02-04 | 465.12 |
| 2004-02-05 | 465.70 |
| 2004-02-06 | 476.91 |
| 2004-02-09 | 491.36 |
| 2004-02-10 | 488.04 |
| 2004-02-11 | 492.35 |
| 2004-02-12 | 494.20 |
| 2004-02-13 | 499.31 |
| 2004-02-16 | . |
| 2004-02-17 | 503.42 |
| 2004-02-18 | 503.13 |
| 2004-02-19 | 488.55 |
| 2004-02-20 | 491.19 |
| 2004-02-23 | 489.59 |
| 2004-02-24 | 487.66 |
| 2004-02-25 | 479.08 |
| 2004-02-26 | 481.46 |
| 2004-02-27 | 488.34 |
| 2004-03-01 | 490.99 |
| 2004-03-02 | 495.17 |
| 2004-03-03 | 494.97 |
| 2004-03-04 | 493.61 |
| 2004-03-05 | 497.73 |
| 2004-03-08 | 509.68 |
| 2004-03-09 | 508.83 |
| 2004-03-10 | 503.91 |
| 2004-03-11 | 491.84 |
| 2004-03-12 | 490.93 |
| 2004-03-15 | 491.16 |
| 2004-03-16 | 496.10 |
| 2004-03-17 | 501.27 |
| 2004-03-18 | 490.10 |
| 2004-03-19 | 493.17 |
| 2004-03-22 | 484.36 |
| 2004-03-23 | 486.49 |
| 2004-03-24 | 488.56 |
| 2004-03-25 | 474.49 |
| 2004-03-26 | 475.32 |
| 2004-03-29 | 467.89 |
| 2004-03-30 | 475.20 |
| 2004-03-31 | 487.56 |
| 2004-04-01 | 488.52 |
| 2004-04-02 | 494.66 |
| 2004-04-05 | 497.32 |
| 2004-04-06 | 499.31 |
| 2004-04-07 | 496.10 |
| 2004-04-08 | 504.16 |
| 2004-04-09 | . |
| 2004-04-12 | 511.22 |
| 2004-04-13 | 519.00 |
| 2004-04-14 | 506.80 |
| 2004-04-15 | 499.72 |
| 2004-04-16 | 504.63 |
| 2004-04-19 | 498.07 |
| 2004-04-20 | 494.55 |
| 2004-04-21 | 491.05 |
| 2004-04-22 | 494.74 |
| 2004-04-23 | 503.32 |
| 2004-04-26 | 485.98 |
| 2004-04-27 | 484.76 |
| 2004-04-28 | 490.00 |
| 2004-04-29 | 480.04 |
| 2004-04-30 | 470.70 |
| 2004-05-03 | 470.20 |
| 2004-05-04 | 483.36 |
| 2004-05-05 | 483.61 |
| 2004-05-06 | 482.28 |
| 2004-05-07 | 477.19 |
| 2004-05-10 | 451.55 |
| 2004-05-11 | 452.59 |
| 2004-05-12 | 462.35 |
| 2004-05-13 | 456.90 |
| 2004-05-14 | 434.67 |
| 2004-05-17 | 413.37 |
| 2004-05-18 | 421.21 |
| 2004-05-19 | 448.47 |
| 2004-05-20 | 441.44 |
| 2004-05-21 | 452.76 |
| 2004-05-24 | 459.37 |
| 2004-05-25 | 462.59 |
| 2004-05-26 | 462.14 |
| 2004-05-27 | 474.84 |
| 2004-05-28 | 478.73 |
| 2004-05-31 | . |
| 2004-06-01 | 478.86 |
| 2004-06-02 | 484.36 |
| 2004-06-03 | 465.84 |
| 2004-06-04 | 467.86 |
| 2004-06-07 | 479.09 |
| 2004-06-08 | 478.41 |
| 2004-06-09 | 474.11 |
| 2004-06-10 | 477.00 |
| 2004-06-11 | . |
| 2004-06-14 | 462.61 |
| 2004-06-15 | 463.08 |
| 2004-06-16 | 464.04 |
| 2004-06-17 | 461.57 |
| 2004-06-18 | 447.05 |
| 2004-06-21 | 448.66 |
| 2004-06-22 | 445.98 |
| 2004-06-23 | 442.52 |
| 2004-06-24 | 458.59 |
| 2004-06-25 | 461.64 |
| 2004-06-28 | 463.62 |
| 2004-06-29 | 457.71 |
| 2004-06-30 | 460.48 |
| 2004-07-01 | 463.14 |
| 2004-07-02 | 463.24 |
| 2004-07-05 | . |
| 2004-07-06 | 468.30 |
| 2004-07-07 | 479.40 |
| 2004-07-08 | 467.88 |
| 2004-07-09 | 467.26 |
| 2004-07-12 | 462.87 |
| 2004-07-13 | 461.30 |
| 2004-07-14 | 459.93 |
| 2004-07-15 | 459.54 |
| 2004-07-16 | 464.34 |
| 2004-07-19 | 476.39 |
| 2004-07-20 | 477.68 |
| 2004-07-21 | 488.56 |
| 2004-07-22 | 483.72 |
| 2004-07-23 | 480.46 |
| 2004-07-26 | 480.44 |
| 2004-07-27 | 485.27 |
| 2004-07-28 | 478.99 |
| 2004-07-29 | 480.46 |
| 2004-07-30 | 485.10 |
| 2004-08-02 | 484.94 |
| 2004-08-03 | 484.06 |
| 2004-08-04 | 484.65 |
| 2004-08-05 | 485.80 |
| 2004-08-06 | 482.22 |
| 2004-08-09 | 477.46 |
| 2004-08-10 | 480.90 |
| 2004-08-11 | 469.66 |
| 2004-08-12 | 469.38 |
| 2004-08-13 | 468.61 |
| 2004-08-16 | 467.49 |
| 2004-08-17 | 465.27 |
| 2004-08-18 | 465.32 |
| 2004-08-19 | 473.82 |
| 2004-08-20 | 477.00 |
| 2004-08-23 | 477.36 |
| 2004-08-24 | 477.03 |
| 2004-08-25 | 481.20 |
| 2004-08-26 | 480.39 |
| 2004-08-27 | 480.48 |
| 2004-08-30 | 481.15 |
| 2004-08-31 | 480.64 |
| 2004-09-01 | 487.27 |
| 2004-09-02 | 486.22 |
| 2004-09-03 | 487.72 |
| 2004-09-06 | . |
| 2004-09-07 | 493.09 |
| 2004-09-08 | 487.70 |
| 2004-09-09 | 481.09 |
| 2004-09-10 | 481.63 |
| 2004-09-13 | 484.74 |
| 2004-09-14 | 491.93 |
| 2004-09-15 | 490.50 |
| 2004-09-16 | 498.74 |
| 2004-09-17 | 504.44 |
| 2004-09-20 | 513.47 |
| 2004-09-21 | 518.57 |
| 2004-09-22 | 515.24 |
| 2004-09-23 | 514.16 |
| 2004-09-24 | 512.44 |
| 2004-09-27 | 512.32 |
| 2004-09-28 | 515.08 |
| 2004-09-29 | 515.70 |
| 2004-09-30 | 518.52 |
| 2004-10-01 | 519.99 |
| 2004-10-04 | 537.88 |
| 2004-10-05 | 540.22 |
| 2004-10-06 | 533.76 |
| 2004-10-07 | 544.98 |
| 2004-10-08 | 544.06 |
| 2004-10-11 | 549.62 |
| 2004-10-12 | 542.84 |
| 2004-10-13 | 535.82 |
| 2004-10-14 | 523.58 |
| 2004-10-15 | 526.50 |
| 2004-10-18 | 527.94 |
| 2004-10-19 | 532.76 |
| 2004-10-20 | 518.73 |
| 2004-10-21 | 522.70 |
| 2004-10-22 | 525.99 |
| 2004-10-25 | 522.49 |
| 2004-10-26 | 524.38 |
| 2004-10-27 | 525.26 |
| 2004-10-28 | 526.28 |
| 2004-10-29 | 517.64 |
| 2004-11-01 | 518.21 |
| 2004-11-02 | 526.49 |
| 2004-11-03 | 533.74 |
| 2004-11-04 | 532.32 |
| 2004-11-05 | 534.53 |
| 2004-11-08 | 534.31 |
| 2004-11-09 | 535.12 |
| 2004-11-10 | 538.06 |
| 2004-11-11 | 535.48 |
| 2004-11-12 | 542.24 |
| 2004-11-15 | 550.01 |
| 2004-11-16 | 540.96 |
| 2004-11-17 | 548.18 |
| 2004-11-18 | 546.82 |
| 2004-11-19 | 545.50 |
| 2004-11-22 | 546.77 |
| 2004-11-23 | 554.78 |
| 2004-11-24 | 558.61 |
| 2004-11-25 | . |
| 2004-11-26 | 555.73 |
| 2004-11-29 | 564.52 |
| 2004-11-30 | 567.20 |
| 2004-12-01 | 571.17 |
| 2004-12-02 | 571.53 |
| 2004-12-03 | 565.91 |
| 2004-12-06 | 564.17 |
| 2004-12-07 | 561.19 |
| 2004-12-08 | 549.43 |
| 2004-12-09 | 550.46 |
| 2004-12-10 | 543.37 |
| 2004-12-13 | 548.31 |
| 2004-12-14 | 549.23 |
| 2004-12-15 | 559.97 |
| 2004-12-16 | 560.99 |
| 2004-12-17 | 561.31 |
| 2004-12-20 | 567.09 |
| 2004-12-21 | 566.44 |
| 2004-12-22 | 566.96 |
| 2004-12-23 | 565.34 |
| 2004-12-24 | . |
| 2004-12-27 | 567.48 |
| 2004-12-28 | 564.26 |
| 2004-12-29 | 564.36 |
| 2004-12-30 | 562.36 |
| 2004-12-31 | 564.78 |
| 2005-01-03 | 564.93 |
| 2005-01-04 | 562.34 |
| 2005-01-05 | 553.11 |
| 2005-01-06 | 547.77 |
| 2005-01-07 | 546.48 |
| 2005-01-10 | 546.35 |
| 2005-01-11 | 540.98 |
| 2005-01-12 | 542.62 |
| 2005-01-13 | 544.72 |
| 2005-01-14 | 545.91 |
| 2005-01-17 | . |
| 2005-01-18 | 553.08 |
| 2005-01-19 | 555.61 |
| 2005-01-20 | 553.86 |
| 2005-01-21 | 551.79 |
| 2005-01-24 | 556.15 |
| 2005-01-25 | 559.76 |
| 2005-01-26 | 564.11 |
| 2005-01-27 | 562.31 |
#2005-01-28| 564.05
#2005-01-31| 563.96
#2005-02-01| 559.12
#2005-02-02| 561.20
#2005-02-03| 559.59
#2005-02-04| 559.12
#2005-02-07| 563.55
#2005-02-08| 565.43
#2005-02-09| 566.79
#2005-02-10| 565.92
#2005-02-11| 564.65
#2005-02-14| 572.55
#2005-02-15| 577.21
#2005-02-16| 574.47
#2005-02-17| 581.29
#2005-02-18| 582.82
#2005-02-21| .
#2005-02-22| 591.70
#2005-02-23| 590.12
#2005-02-24| 593.31
#2005-02-25| 610.96
#2005-02-28| 628.51
#2005-03-01| 625.44
#2005-03-02| 604.63
#2005-03-03| 612.12
#2005-03-04| 618.34
#2005-03-07| 625.51
#2005-03-08| 635.04
#2005-03-09| 640.90
#2005-03-10| 632.56
#2005-03-11| 624.37
#2005-03-14| 620.25
#2005-03-15| 612.96
#2005-03-16| 611.20
#2005-03-17| 613.36
#2005-03-18| 621.36
#2005-03-21| 620.82
#2005-03-22| 608.72
#2005-03-23| 593.29
#2005-03-24| 582.43
#2005-03-25| .
#2005-03-28| 584.09
#2005-03-29| 578.37
#2005-03-30| 584.22
#2005-03-31| 593.30
#2005-04-01| 607.98
#2005-04-04| 609.69
#2005-04-05| 611.05
#2005-04-06| 611.52
#2005-04-07| 607.93
#2005-04-08| 613.55
#2005-04-11| 611.37
#2005-04-12| 611.79
#2005-04-13| 611.55
#2005-04-14| 599.89
#2005-04-15| 592.92
#2005-04-18| 572.00
#2005-04-19| 578.74
#2005-04-20| 586.61
#2005-04-21| 587.23
#2005-04-22| 589.58
#2005-04-25| 588.22
#2005-04-26| 590.83
#2005-04-27| 587.96
#2005-04-28| 582.59
#2005-04-29| 573.39
#2005-05-02| 576.01
#2005-05-03| 575.25
#2005-05-04| 580.65
#2005-05-05| 586.59
#2005-05-06| 592.29
#2005-05-09| 595.06
#2005-05-10| 594.72
#2005-05-11| 594.44
#2005-05-12| 593.91
#2005-05-13| 580.80
#2005-05-16| 577.23
#2005-05-17| 567.15
#2005-05-18| 568.02
#2005-05-19| 571.17
#2005-05-20| 573.28
#2005-05-23| 572.49
#2005-05-24| 575.50
#2005-05-25| 572.76
#2005-05-26| 570.21
#2005-05-27| 578.69
#2005-05-30| .
#2005-05-31| 582.07
#2005-06-01| 578.65
#2005-06-02| 582.45
#2005-06-03| 586.73
#2005-06-06| 593.88
#2005-06-07| 597.67
#2005-06-08| 598.13
#2005-06-09| 593.92
#2005-06-10| 598.28
#2005-06-13| 596.14
#2005-06-14| 592.71
#2005-06-15| 598.84
#2005-06-16| 604.54
#2005-06-17| 599.19
#2005-06-20| 607.33
#2005-06-21| 611.80
#2005-06-22| 616.04
#2005-06-23| 621.88
#2005-06-24| 622.82
#2005-06-27| 621.18
#2005-06-28| 633.57
#2005-06-29| 632.96
#2005-06-30| 630.18
#2005-07-01| 628.78
#2005-07-04| .
#2005-07-05| 630.67
#2005-07-06| 641.46
#2005-07-07| 631.44
#2005-07-08| 624.36
#2005-07-11| 628.39
#2005-07-12| 633.57
#2005-07-13| 635.74
#2005-07-14| 633.24
#2005-07-15| 622.40
#2005-07-18| 621.46
#2005-07-19| 617.90
#2005-07-20| 622.25
#2005-07-21| 639.22
#2005-07-22| 642.43
#2005-07-25| 654.92
#2005-07-26| 652.76
#2005-07-27| 662.16
#2005-07-28| 663.72
#2005-07-29| 674.96
#2005-08-01| 683.32
#2005-08-02| 699.58
#2005-08-03| 690.25
#2005-08-04| 683.73
#2005-08-05| 681.39
#2005-08-08| 690.43
#2005-08-09| 693.60
#2005-08-10| 705.88
#2005-08-11| 707.51
#2005-08-12| 713.07
#2005-08-15| 715.08
#2005-08-16| 702.12
#2005-08-17| 696.14
#2005-08-18| 678.28
#2005-08-19| 672.28
#2005-08-22| 681.58
#2005-08-23| 680.72
#2005-08-24| 676.07
#2005-08-25| 683.25
#2005-08-26| 685.17
#2005-08-29| 678.37
#2005-08-30| 676.30
#2005-08-31| 673.04
#2005-09-01| 690.23
#2005-09-02| 696.99
#2005-09-05| .
#2005-09-06| 689.87
#2005-09-07| 683.66
#2005-09-08| 682.05
#2005-09-09| 682.11
#2005-09-12| 687.38
#2005-09-13| 678.87
#2005-09-14| 675.97
#2005-09-15| 678.62
#2005-09-16| 678.47
#2005-09-19| 679.91
#2005-09-20| 700.15
#2005-09-21| 700.11
#2005-09-22| 697.60
#2005-09-23| 693.68
#2005-09-26| 688.48
#2005-09-27| 690.03
#2005-09-28| 694.21
#2005-09-29| 709.24
#2005-09-30| 709.24
#2005-10-03| 707.24
#2005-10-04| 707.12
#2005-10-05| 697.83
#2005-10-06| 678.06
#2005-10-07| 673.67
#2005-10-10| 676.76
#2005-10-11| 680.33
#2005-10-12| 673.78
#2005-10-13| 667.72
#2005-10-14| 653.67
#2005-10-17| 655.80
#2005-10-18| 658.42
#2005-10-19| 637.90
#2005-10-20| 633.43
#2005-10-21| 631.79
#2005-10-24| 626.56
#2005-10-25| 630.26
#2005-10-26| 637.13
#2005-10-27| 636.41
#2005-10-28| 629.22
#2005-10-31| 635.49
#2005-11-01| 645.08
#2005-11-02| 650.01
#2005-11-03| 647.75
#2005-11-04| 653.26
#2005-11-07| 644.71
#2005-11-08| 643.03
#2005-11-09| 645.12
#2005-11-10| 646.37
#2005-11-11| 642.46
#2005-11-14| 642.78
#2005-11-15| 644.88
#2005-11-16| 644.59
#2005-11-17| 652.16
#2005-11-18| 652.61
#2005-11-21| 650.00
#2005-11-22| 647.92
#2005-11-23| 660.07
#2005-11-24| .
#2005-11-25| 657.18
#2005-11-28| 662.32
#2005-11-29| 657.96
#2005-11-30| 654.64
#2005-12-01| 660.95
#2005-12-02| 662.57
#2005-12-05| 661.83
#2005-12-06| 668.68
#2005-12-07| 685.50
#2005-12-08| 683.25
#2005-12-09| 688.88
#2005-12-12| 691.65
#2005-12-13| 693.58
#2005-12-14| 689.34
#2005-12-15| 689.38
#2005-12-16| 683.95
#2005-12-19| 688.83
#2005-12-20| 689.88
#2005-12-21| 689.15
#2005-12-22| 692.10
#2005-12-23| 691.73
#2005-12-26| .
#2005-12-27| 693.83
#2005-12-28| 688.22
#2005-12-29| 689.88
#2005-12-30| 690.33
#2006-01-02| .
#2006-01-03| 700.57
#2006-01-04| 715.71
#2006-01-05| 720.28
#2006-01-06| 726.39
#2006-01-09| 740.72
#2006-01-10| 740.16
#2006-01-11| 748.01
#2006-01-12| 756.61
#2006-01-13| 762.46
#2006-01-16| .
#2006-01-17| 767.35
#2006-01-18| 767.34
#2006-01-19| 776.15
#2006-01-20| 784.87
#2006-01-23| 784.93
#2006-01-24| 790.22
#2006-01-25| 795.85
#2006-01-26| 792.24
#2006-01-27| 808.44
#2006-01-30| 805.88
#2006-01-31| 809.39
#2006-02-01| 824.67
#2006-02-02| 804.68
#2006-02-03| 785.79
#2006-02-06| 808.01
#2006-02-07| 810.12
#2006-02-08| 789.44
#2006-02-09| 785.56
#2006-02-10| 791.64
#2006-02-13| 787.13
#2006-02-14| 788.50
#2006-02-15| 780.86
#2006-02-16| 768.50
#2006-02-17| 772.71
#2006-02-20| .
#2006-02-21| 794.32
#2006-02-22| 795.97
#2006-02-23| 797.36
#2006-02-24| 792.25
#2006-02-27| 799.49
#2006-02-28| 791.48
#2006-03-01| 790.27
#2006-03-02| 797.44
#2006-03-03| 798.07
#2006-03-06| 801.31
#2006-03-07| 783.40
#2006-03-08| 768.91
#2006-03-09| 763.32
#2006-03-10| 763.40
#2006-03-13| 771.56
#2006-03-14| 779.74
#2006-03-15| 784.55
#2006-03-16| 788.05
#2006-03-17| 794.22
#2006-03-20| 803.88
#2006-03-21| 799.03
#2006-03-22| 793.33
#2006-03-23| 805.37
#2006-03-24| 807.69
#2006-03-27| 806.53
#2006-03-28| 798.69
#2006-03-29| 792.25
#2006-03-30| 805.57
#2006-03-31| 808.36
#2006-04-03| 820.79
#2006-04-04| 826.83
#2006-04-05| 832.46
#2006-04-06| 842.91
#2006-04-07| 841.82
#2006-04-10| 841.92
#2006-04-11| 847.07
#2006-04-12| 843.37
#2006-04-13| 842.86
#2006-04-14| .
#2006-04-17| 848.57
#2006-04-18| 874.82
#2006-04-19| 896.54
#2006-04-20| 918.16
#2006-04-21| 912.83
#2006-04-24| 908.87
#2006-04-25| 882.38
#2006-04-26| 892.69
#2006-04-27| 877.60
#2006-04-28| 866.21
#2006-05-01| 867.49
#2006-05-02| 887.10
#2006-05-03| 901.66
#2006-05-04| 905.33
#2006-05-05| 909.02
#2006-05-08| 923.75
#2006-05-09| 916.40
#2006-05-10| 918.36
#2006-05-11| 913.77
#2006-05-12| 908.36
#2006-05-15| 869.17
#2006-05-16| 855.50
#2006-05-17| 879.00
#2006-05-18| 843.58
#2006-05-19| 843.11
#2006-05-22| 801.49
#2006-05-23| 817.52
#2006-05-24| 809.46
#2006-05-25| 797.63
#2006-05-26| 810.38
#2006-05-29| .
#2006-05-30| 807.69
#2006-05-31| 800.22
#2006-06-01| 781.47
#2006-06-02| 792.56
#2006-06-05| 793.49
#2006-06-06| 785.21
#2006-06-07| 767.48
#2006-06-08| 733.73
#2006-06-09| 727.57
#2006-06-12| 718.40
#2006-06-13| 698.12
#2006-06-14| 686.79
#2006-06-15| 708.81
#2006-06-16| 741.59
#2006-06-19| 733.39
#2006-06-20| 719.97
#2006-06-21| 730.69
#2006-06-22| 740.85
#2006-06-23| 742.52
#2006-06-26| 742.15
#2006-06-27| 746.88
#2006-06-28| 751.15
#2006-06-29| 759.21
#2006-06-30| 785.71
#2006-07-03| 794.72
#2006-07-04| .
#2006-07-05| 791.94
#2006-07-06| 799.47
#2006-07-07| 800.37
#2006-07-10| 803.60
#2006-07-11| 801.42
#2006-07-12| 805.74
#2006-07-13| 798.09
#2006-07-14| 791.02
#2006-07-17| 779.31
#2006-07-18| 774.81
#2006-07-19| 777.67
#2006-07-20| 792.47
#2006-07-21| 797.04
#2006-07-24| 795.27
#2006-07-25| 806.20
#2006-07-26| 808.64
#2006-07-27| 821.15
#2006-07-28| 824.74
#2006-07-31| 821.38
#2006-08-01| 814.72
#2006-08-02| 821.32
#2006-08-03| 827.82
#2006-08-04| 822.52
#2006-08-07| 827.48
#2006-08-08| 836.92
#2006-08-09| 846.70
#2006-08-10| 843.35
#2006-08-11| 847.56
#2006-08-14| 852.71
#2006-08-15| 848.98
#2006-08-16| 855.86
#2006-08-17| 841.08
#2006-08-18| 833.05
#2006-08-21| 827.54
#2006-08-22| 840.83
#2006-08-23| 837.65
#2006-08-24| 826.59
#2006-08-25| 826.37
#2006-08-28| 825.41
#2006-08-29| 829.14
#2006-08-30| 826.28
#2006-08-31| 826.65
#2006-09-01| 829.41
#2006-09-04| .
#2006-09-05| 838.60
#2006-09-06| 827.79
#2006-09-07| 811.03
#2006-09-08| 808.79
#2006-09-11| 792.71
#2006-09-12| 790.48
#2006-09-13| 794.98
#2006-09-14| 802.56
#2006-09-15| 802.97
#2006-09-18| 808.32
#2006-09-19| 810.21
#2006-09-20| 808.04
#2006-09-21| 804.44
#2006-09-22| 803.43
#2006-09-25| 799.31
#2006-09-26| 793.33
#2006-09-27| 801.21
#2006-09-28| 804.33
#2006-09-29| 806.33
#2006-10-02| 807.87
#2006-10-03| 803.71
#2006-10-04| 785.35
#2006-10-05| 792.33
#2006-10-06| 796.19
#2006-10-09| 790.11
#2006-10-10| 793.31
#2006-10-11| 793.27
#2006-10-12| 799.47
#2006-10-13| 806.39
#2006-10-16| 816.78
#2006-10-17| 817.26
#2006-10-18| 819.34
#2006-10-19| 818.53
#2006-10-20| 827.64
#2006-10-23| 826.16
#2006-10-24| 828.52
#2006-10-25| 834.50
#2006-10-26| 841.51
#2006-10-27| 839.51
#2006-10-30| 840.43
#2006-10-31| 845.13
#2006-11-01| 850.42
#2006-11-02| 852.52
#2006-11-03| 856.42
#2006-11-06| 859.70
#2006-11-07| 861.93
#2006-11-08| 861.11
#2006-11-09| 873.76
#2006-11-10| 877.59
#2006-11-13| 875.88
#2006-11-14| 875.59
#2006-11-15| 873.59
#2006-11-16| 874.06
#2006-11-17| 870.55
#2006-11-20| 867.43
#2006-11-21| 869.38
#2006-11-22| 895.58
#2006-11-23| .
#2006-11-24| 902.62
#2006-11-27| 904.29
#2006-11-28| 878.40
#2006-11-29| 897.09
#2006-11-30| 912.19
#2006-12-01| 916.53
#2006-12-04| 918.18
#2006-12-05| 929.47
#2006-12-06| 928.79
#2006-12-07| 926.34
#2006-12-08| 916.81
#2006-12-11| 924.51
#2006-12-12| 916.60
#2006-12-13| 910.16
#2006-12-14| 922.27
#2006-12-15| 933.06
#2006-12-18| 936.43
#2006-12-19| 899.99
#2006-12-20| 927.36
#2006-12-21| 922.07
#2006-12-22| 928.06
#2006-12-25| .
#2006-12-26| 932.60
#2006-12-27| 953.49
#2006-12-28| 967.67
#2006-12-29| 968.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 973.87
#2007-01-04| 948.55
#2007-01-05| 937.35
#2007-01-08| 926.79
#2007-01-09| 927.43
#2007-01-10| 903.96
#2007-01-11| 897.83
#2007-01-12| 899.30
#2007-01-15| .
#2007-01-16| 909.01
#2007-01-17| 886.65
#2007-01-18| 900.34
#2007-01-19| 900.79
#2007-01-22| 910.02
#2007-01-23| 904.80
#2007-01-24| 917.53
#2007-01-25| 915.42
#2007-01-26| 909.76
#2007-01-29| 902.45
#2007-01-30| 904.41
#2007-01-31| 900.30
#2007-02-01| 903.56
#2007-02-02| 903.75
#2007-02-05| 907.77
#2007-02-06| 907.37
#2007-02-07| 909.02
#2007-02-08| 912.70
#2007-02-09| 913.36
#2007-02-12| 908.59
#2007-02-13| 899.77
#2007-02-14| 903.68
#2007-02-15| 911.07
#2007-02-16| 908.43
#2007-02-19| .
#2007-02-20| 905.45
#2007-02-21| 907.95
#2007-02-22| 907.56
#2007-02-23| 906.84
#2007-02-26| 906.76
#2007-02-27| 895.38
#2007-02-28| 872.19
#2007-03-01| 863.23
#2007-03-02| 865.06
#2007-03-05| 834.93
#2007-03-06| 846.79
#2007-03-07| 839.96
#2007-03-08| 859.02
#2007-03-09| 859.25
#2007-03-12| 863.13
#2007-03-13| 860.22
#2007-03-14| 844.50
#2007-03-15| 851.38
#2007-03-16| 848.64
#2007-03-19| 854.64
#2007-03-20| 854.95
#2007-03-21| 859.48
#2007-03-22| 877.73
#2007-03-23| 882.26
#2007-03-26| 892.38
#2007-03-27| 898.35
#2007-03-28| 897.66
#2007-03-29| 908.14
#2007-03-30| 916.28
#2007-04-02| 910.42
#2007-04-03| 920.00
#2007-04-04| 924.48
#2007-04-05| 925.17
#2007-04-06| .
#2007-04-09| 928.34
#2007-04-10| 929.32
#2007-04-11| 944.02
#2007-04-12| 931.04
#2007-04-13| 931.11
#2007-04-16| 944.09
#2007-04-17| 942.38
#2007-04-18| 940.88
#2007-04-19| 923.30
#2007-04-20| 940.81
#2007-04-23| 942.52
#2007-04-24| 950.77
#2007-04-25| 949.01
#2007-04-26| 955.49
#2007-04-27| 950.13
#2007-04-30| 950.31
#2007-05-01| 950.10
#2007-05-02| 955.26
#2007-05-03| 966.31
#2007-05-04|1008.11
#2007-05-07|1008.03
#2007-05-08|1004.50
#2007-05-09|1006.51
#2007-05-10|1001.64
#2007-05-11| 994.06
#2007-05-14|1032.25
#2007-05-15|1020.75
#2007-05-16|1032.45
#2007-05-17|1040.15
#2007-05-18|1042.02
#2007-05-21|1057.14
#2007-05-22|1062.66
#2007-05-23|1056.97
#2007-05-24|1052.87
#2007-05-25|1041.83
#2007-05-28| .
#2007-05-29|1050.53
#2007-05-30|1033.81
#2007-05-31|1068.83
#2007-06-01|1075.88
#2007-06-04|1085.10
#2007-06-05|1104.22
#2007-06-06|1096.08
#2007-06-07|1097.33
#2007-06-08|1087.61
#2007-06-11|1087.30
#2007-06-12|1086.16
#2007-06-13|1072.96
#2007-06-14|1099.38
#2007-06-15|1121.50
#2007-06-18|1151.17
#2007-06-19|1151.87
#2007-06-20|1174.70
#2007-06-21|1183.76
#2007-06-22|1168.93
#2007-06-25|1146.59
#2007-06-26|1149.31
#2007-06-27|1146.70
#2007-06-28|1160.18
#2007-06-29|1158.67
#2007-07-02|1103.05
#2007-07-03|1139.82
#2007-07-04| .
#2007-07-05|1142.53
#2007-07-06|1151.61
#2007-07-09|1167.10
#2007-07-10|1179.36
#2007-07-11|1166.33
#2007-07-12|1168.25
#2007-07-13|1182.49
#2007-07-16|1177.11
#2007-07-17|1180.80
#2007-07-18|1157.37
#2007-07-19|1155.81
#2007-07-20|1165.85
#2007-07-23|1178.04
#2007-07-24|1190.18
#2007-07-25|1187.89
#2007-07-26|1186.06
#2007-07-27|1144.12
#2007-07-30|1141.73
#2007-07-31|1152.97
#2007-08-01|1111.32
#2007-08-02|1104.18
#2007-08-03|1104.97
#2007-08-06|1069.90
#2007-08-07|1059.67
#2007-08-08|1097.56
#2007-08-09|1084.61
#2007-08-10|1046.31
#2007-08-13|1053.11
#2007-08-14|1047.44
#2007-08-15|1021.88
#2007-08-16| 977.76
#2007-08-17| 958.56
#2007-08-20|1019.57
#2007-08-21|1019.30
#2007-08-22|1042.22
#2007-08-23|1068.95
#2007-08-24|1072.91
#2007-08-27|1109.46
#2007-08-28|1093.94
#2007-08-29|1084.48
#2007-08-30|1105.94
#2007-08-31|1128.37
#2007-09-03| .
#2007-09-04|1124.22
#2007-09-05|1120.98
#2007-09-06|1127.79
#2007-09-07|1141.66
#2007-09-10|1129.69
#2007-09-11|1134.03
#2007-09-12|1146.44
#2007-09-13|1151.62
#2007-09-14|1166.61
#2007-09-17|1158.64
#2007-09-18|1165.61
#2007-09-19|1228.29
#2007-09-20|1239.40
#2007-09-21|1275.22
#2007-09-24|1346.10
#2007-09-25|1321.20
#2007-09-26|1326.36
#2007-09-27|1346.96
#2007-09-28|1380.72
#2007-10-01|1388.08
#2007-10-02|1405.92
#2007-10-03|1352.15
#2007-10-04|1304.42
#2007-10-05|1368.13
#2007-10-08|1335.45
#2007-10-09|1368.58
#2007-10-10|1398.24
#2007-10-11|1482.95
#2007-10-12|1522.00
#2007-10-15|1668.97
#2007-10-16|1634.83
#2007-10-17|1633.50
#2007-10-18|1633.27
#2007-10-19|1632.64
#2007-10-22|1582.91
#2007-10-23|1638.01
#2007-10-24|1634.64
#2007-10-25|1646.30
#2007-10-26|1667.68
#2007-10-29|1740.22
#2007-10-30|1749.25
#2007-10-31|1718.49
#2007-11-01|1771.18
#2007-11-02|1742.22
#2007-11-05|1624.11
#2007-11-06|1619.57
#2007-11-07|1625.00
#2007-11-08|1538.71
#2007-11-09|1557.46
#2007-11-12|1468.18
#2007-11-13|1466.94
#2007-11-14|1550.82
#2007-11-15|1537.18
#2007-11-16|1492.41
#2007-11-19|1484.88
#2007-11-20|1511.22
#2007-11-21|1447.47
#2007-11-22| .
#2007-11-23|1469.64
#2007-11-26|1541.31
#2007-11-27|1524.02
#2007-11-28|1503.95
#2007-11-29|1549.67
#2007-11-30|1575.23
#2007-12-03|1569.64
#2007-12-04|1574.00
#2007-12-05|1612.45
#2007-12-06|1626.74
#2007-12-07|1614.78
#2007-12-10|1581.83
#2007-12-11|1616.79
#2007-12-12|1588.22
#2007-12-13|1537.21
#2007-12-14|1523.76
#2007-12-17|1458.39
#2007-12-18|1460.66
#2007-12-19|1474.14
#2007-12-20|1461.55
#2007-12-21|1493.63
#2007-12-24|1534.89
#2007-12-25| .
#2007-12-26|1554.17
#2007-12-27|1561.01
#2007-12-28|1539.02
#2007-12-31|1563.86
#2008-01-01| .
#2008-01-02|1549.40
#2008-01-03|1528.60
#2008-01-04|1581.34
#2008-01-07|1542.27
#2008-01-08|1538.77
#2008-01-09|1571.06
#2008-01-10|1531.07
#2008-01-11|1512.60
#2008-01-14|1477.29
#2008-01-15|1431.48
#2008-01-16|1359.02
#2008-01-17|1387.80
#2008-01-18|1361.46
#2008-01-21| .
#2008-01-22|1105.09
#2008-01-23|1234.77
#2008-01-24|1188.12
#2008-01-25|1297.23
#2008-01-28|1242.07
#2008-01-29|1252.85
#2008-01-30|1220.66
#2008-01-31|1227.17
#2008-02-01|1295.74
#2008-02-04|1345.15
#2008-02-05|1351.10
#2008-02-06|1271.88
#2008-02-07|1260.10
#2008-02-08|1263.72
#2008-02-11|1206.98
#2008-02-12|1225.87
#2008-02-13|1248.27
#2008-02-14|1309.70
#2008-02-15|1333.78
#2008-02-18| .
#2008-02-19|1342.85
#2008-02-20|1323.87
#2008-02-21|1333.55
#2008-02-22|1308.51
#2008-02-25|1317.34
#2008-02-26|1329.78
#2008-02-27|1363.13
#2008-02-28|1377.95
#2008-02-29|1373.33
#2008-03-03|1314.31
#2008-03-04|1270.96
#2008-03-05|1260.85
#2008-03-06|1280.35
#2008-03-07|1241.54
#2008-03-10|1247.37
#2008-03-11|1268.84
#2008-03-12|1297.27
#2008-03-13|1220.84
#2008-03-14|1218.35
#2008-03-17|1151.23
#2008-03-18|1150.98
#2008-03-19|1168.04
#2008-03-20|1108.23
#2008-03-21| .
#2008-03-24|1103.20
#2008-03-25|1164.04
#2008-03-26|1162.25
#2008-03-27|1159.67
#2008-03-28|1205.56
#2008-03-31|1167.53
#2008-04-01|1181.44
#2008-04-02|1210.02
#2008-04-03|1229.82
#2008-04-04|1232.43
#2008-04-07|1253.96
#2008-04-08|1238.99
#2008-04-09|1219.15
#2008-04-10|1217.74
#2008-04-11|1246.77
#2008-04-14|1212.98
#2008-04-15|1232.03
#2008-04-16|1246.10
#2008-04-17|1280.88
#2008-04-18|1276.53
#2008-04-21|1301.37
#2008-04-22|1336.57
#2008-04-23|1348.68
#2008-04-24|1358.57
#2008-04-25|1346.63
#2008-04-28|1350.00
#2008-04-29|1357.88
#2008-04-30|1342.54
#2008-05-01|1342.86
#2008-05-02|1362.22
#2008-05-05|1370.29
#2008-05-06|1371.83
#2008-05-07|1347.29
#2008-05-08|1332.41
#2008-05-09|1314.72
#2008-05-12|1311.23
#2008-05-13|1304.02
#2008-05-14|1302.09
#2008-05-15|1316.56
#2008-05-16|1347.20
#2008-05-19|1363.41
#2008-05-20|1345.62
#2008-05-21|1379.80
#2008-05-22|1356.67
#2008-05-23|1323.02
#2008-05-26| .
#2008-05-27|1305.69
#2008-05-28|1277.10
#2008-05-29|1274.06
#2008-05-30|1292.56
#2008-06-02|1299.30
#2008-06-03|1275.54
#2008-06-04|1252.75
#2008-06-05|1257.56
#2008-06-06|1280.37
#2008-06-09|1264.87
#2008-06-10|1224.74
#2008-06-11|1218.14
#2008-06-12|1215.69
#2008-06-13|1191.30
#2008-06-16|1207.97
#2008-06-17|1218.82
#2008-06-18|1236.92
#2008-06-19|1206.15
#2008-06-20|1204.41
#2008-06-23|1199.62
#2008-06-24|1189.89
#2008-06-25|1212.73
#2008-06-26|1202.25
#2008-06-27|1181.35
#2008-06-30|1179.21
#2008-07-01|1167.79
#2008-07-02|1177.96
#2008-07-03|1140.01
#2008-07-04| .
#2008-07-07|1156.14
#2008-07-08|1125.55
#2008-07-09|1147.82
#2008-07-10|1151.81
#2008-07-11|1155.18
#2008-07-14|1150.04
#2008-07-15|1109.56
#2008-07-16|1095.56
#2008-07-17|1111.83
#2008-07-18|1105.49
#2008-07-21|1130.74
#2008-07-22|1138.82
#2008-07-23|1167.14
#2008-07-24|1159.61
#2008-07-25|1135.67
#2008-07-28|1141.41
#2008-07-29|1122.15
#2008-07-30|1133.42
#2008-07-31|1148.54
#2008-08-01|1152.42
#2008-08-04|1147.54
#2008-08-05|1118.61
#2008-08-06|1123.84
#2008-08-07|1139.23
#2008-08-08|1132.74
#2008-08-11|1134.12
#2008-08-12|1112.47
#2008-08-13|1109.67
#2008-08-14|1126.96
#2008-08-15|1113.88
#2008-08-18|1095.69
#2008-08-19|1076.96
#2008-08-20|1099.44
#2008-08-21|1078.55
#2008-08-22|1082.74
#2008-08-25|1094.54
#2008-08-26|1091.25
#2008-08-27|1112.69
#2008-08-28|1102.64
#2008-08-29|1109.06
#2008-09-01| .
#2008-09-02|1085.23
#2008-09-03|1051.68
#2008-09-04|1047.54
#2008-09-05|1026.56
#2008-09-08|1065.49
#2008-09-09|1043.03
#2008-09-10|1010.41
#2008-09-11| 971.99
#2008-09-12| 974.82
#2008-09-15| 958.41
#2008-09-16| 906.66
#2008-09-17| 880.21
#2008-09-18| 880.13
#2008-09-19| 969.09
#2008-09-22| 991.26
#2008-09-23| 972.73
#2008-09-24| 985.61
#2008-09-25| 982.83
#2008-09-26| 958.63
#2008-09-29| 908.54
#2008-09-30| 906.31
#2008-10-01| 903.21
#2008-10-02| 906.63
#2008-10-03| 864.07
#2008-10-06| 790.88
#2008-10-07| 784.88
#2008-10-08| 714.38
#2008-10-09| 727.24
#2008-10-10| 673.11
#2008-10-13| 727.17
#2008-10-14| 764.50
#2008-10-15| 717.13
#2008-10-16| 669.80
#2008-10-17| 640.78
#2008-10-20| 667.53
#2008-10-21| 681.36
#2008-10-22| 635.71
#2008-10-23| 595.23
#2008-10-24| 520.53
#2008-10-27| 477.98
#2008-10-28| 513.44
#2008-10-29| 530.46
#2008-10-30| 594.08
#2008-10-31| 616.81
#2008-11-03| 647.74
#2008-11-04| 652.49
#2008-11-05| 649.81
#2008-11-06| 599.63
#2008-11-07| 614.57
#2008-11-10| 655.48
#2008-11-11| 615.94
#2008-11-12| 599.77
#2008-11-13| 580.17
#2008-11-14| 588.23
#2008-11-17| 583.99
#2008-11-18| 559.93
#2008-11-19| 550.64
#2008-11-20| 522.01
#2008-11-21| 538.40
#2008-11-24| 533.87
#2008-11-25| 541.47
#2008-11-26| 567.71
#2008-11-27| .
#2008-11-28| 592.15
#2008-12-01| 593.11
#2008-12-02| 566.51
#2008-12-03| 573.40
#2008-12-04| 578.83
#2008-12-05| 572.96
#2008-12-08| 606.20
#2008-12-09| 614.20
#2008-12-10| 659.97
#2008-12-11| 675.63
#2008-12-12| 655.23
#2008-12-15| 675.92
#2008-12-16| 688.68
#2008-12-17| 700.75
#2008-12-18| 708.52
#2008-12-19| 695.14
#2008-12-22| 670.15
#2008-12-23| 642.27
#2008-12-24| 637.88
#2008-12-25| .
#2008-12-26| 629.38
#2008-12-29| 645.95
#2008-12-30| 658.81
#2008-12-31| 657.97
#2009-01-01| .
#2009-01-02| 682.51
#2009-01-05| 725.58
#2009-01-06| 724.25
#2009-01-07| 687.05
#2009-01-08| 662.63
#2009-01-09| 654.81
#2009-01-12| 624.16
#2009-01-13| 604.69
#2009-01-14| 627.46
#2009-01-15| 597.70
#2009-01-16| 613.09
#2009-01-19| .
#2009-01-20| 604.69
#2009-01-21| 587.11
#2009-01-22| 594.00
#2009-01-23| 587.18
#2009-01-26| 587.82
#2009-01-27| 598.48
#2009-01-28| 609.15
#2009-01-29| 616.07
#2009-01-30| 624.77
#2009-02-02| 607.19
#2009-02-03| 611.90
#2009-02-04| 625.69
#2009-02-05| 627.49
#2009-02-06| 652.73
#2009-02-09| 666.19
#2009-02-10| 672.89
#2009-02-11| 659.11
#2009-02-12| 641.96
#2009-02-13| 658.99
#2009-02-16| .
#2009-02-17| 613.80
#2009-02-18| 613.70
#2009-02-19| 616.18
#2009-02-20| 598.51
#2009-02-23| 610.53
#2009-02-24| 597.21
#2009-02-25| 601.62
#2009-02-26| 593.07
#2009-02-27| 584.19
#2009-03-02| 552.93
#2009-03-03| 546.80
#2009-03-04| 560.34
#2009-03-05| 546.43
#2009-03-06| 542.92
#2009-03-09| 538.18
#2009-03-10| 556.17
#2009-03-11| 564.79
#2009-03-12| 567.81
#2009-03-13| 595.12
#2009-03-16| 611.36
#2009-03-17| 607.04
#2009-03-18| 617.25
#2009-03-19| 629.91
#2009-03-20| 629.35
#2009-03-23| 668.83
#2009-03-24| 677.65
#2009-03-25| 685.01
#2009-03-26| 708.62
#2009-03-27| 705.88
#2009-03-30| 668.53
#2009-03-31| 674.66
#2009-04-01| 688.08
#2009-04-02| 727.17
#2009-04-03| 731.79
#2009-04-06| 750.91
#2009-04-07| 741.65
#2009-04-08| 734.69
#2009-04-09| 748.60
#2009-04-10| .
#2009-04-13| 755.17
#2009-04-14| 774.49
#2009-04-15| 793.19
#2009-04-16| 772.04
#2009-04-17| 775.84
#2009-04-20| 780.93
#2009-04-21| 765.35
#2009-04-22| 755.43
#2009-04-23| 774.62
#2009-04-24| 784.98
#2009-04-27| 769.50
#2009-04-28| 748.70
#2009-04-29| 773.31
#2009-04-30| 791.29
#2009-05-01| 791.24
#2009-05-04| 836.80
#2009-05-05| 845.78
#2009-05-06| 847.50
#2009-05-07| 865.52
#2009-05-08| 873.67
#2009-05-11| 865.11
#2009-05-12| 873.05
#2009-05-13| 880.42
#2009-05-14| 846.77
#2009-05-15| 859.77
#2009-05-18| 932.52
#2009-05-19| 945.31
#2009-05-20| 944.38
#2009-05-21| 940.65
#2009-05-22| 940.30
#2009-05-25| .
#2009-05-26| 907.56
#2009-05-27| 944.22
#2009-05-28| 950.46
#2009-05-29| 976.36
#2009-06-01|1016.21
#2009-06-02| 997.94
#2009-06-03| 999.64
#2009-06-04| 991.15
#2009-06-05|1001.78
#2009-06-08| 976.70
#2009-06-09| 980.89
#2009-06-10|1009.39
#2009-06-11|1000.27
#2009-06-12|1006.88
#2009-06-15| 966.50
#2009-06-16| 947.64
#2009-06-17| 918.35
#2009-06-18| 898.01
#2009-06-19| 910.80
#2009-06-22| 894.85
#2009-06-23| 881.81
#2009-06-24| 894.01
#2009-06-25| 896.11
#2009-06-26| 919.76
#2009-06-29| 921.78
#2009-06-30| 915.20
#2009-07-01| 919.57
#2009-07-02| 912.10
#2009-07-03| .
#2009-07-06| 881.89
#2009-07-07| 872.46
#2009-07-08| 852.17
#2009-07-09| 865.00
#2009-07-10| 845.30
#2009-07-13| 828.33
#2009-07-14| 858.55
#2009-07-15| 881.80
#2009-07-16| 891.15
#2009-07-17| 902.53
#2009-07-20| 940.34
#2009-07-21| 936.01
#2009-07-22| 932.77
#2009-07-23| 956.17
#2009-07-24| 964.78
#2009-07-27| 960.87
#2009-07-28| 968.60
#2009-07-29| 945.89
#2009-07-30| 942.12
#2009-07-31| 966.62
#2009-08-03| 991.10
#2009-08-04| 988.82
#2009-08-05| 988.72
#2009-08-06| 996.32
#2009-08-07| 968.38
#2009-08-10| 975.60
#2009-08-11| 975.31
#2009-08-12| 950.31
#2009-08-13| 970.16
#2009-08-14| 974.21
#2009-08-17| 922.37
#2009-08-18| 931.13
#2009-08-19| 914.52
#2009-08-20| 933.40
#2009-08-21| 938.34
#2009-08-24| 957.37
#2009-08-25| 962.79
#2009-08-26| 964.05
#2009-08-27| 958.15
#2009-08-28| 959.96
#2009-08-31| 937.79
#2009-09-01| 935.54
#2009-09-02| 929.25
#2009-09-03| 934.69
#2009-09-04| 950.94
#2009-09-07| .
#2009-09-08| 993.07
#2009-09-09| 997.88
#2009-09-10| 999.75
#2009-09-11|1001.90
#2009-09-14| 988.01
#2009-09-15| 994.57
#2009-09-16|1009.88
#2009-09-17|1005.75
#2009-09-18|1005.47
#2009-09-21|1000.43
#2009-09-22|1008.69
#2009-09-23|1011.89
#2009-09-24| 997.25
#2009-09-25| 998.49
#2009-09-28| 989.55
#2009-09-29|1001.90
#2009-09-30| 999.12
#2009-10-01| 998.11
#2009-10-02| 986.79
#2009-10-05| 988.99
#2009-10-06|1010.11
#2009-10-07|1018.52
#2009-10-08|1031.96
#2009-10-09|1036.46
#2009-10-12|1036.43
#2009-10-13|1046.85
#2009-10-14|1069.72
#2009-10-15|1068.16
#2009-10-16|1074.31
#2009-10-19|1092.51
#2009-10-20|1084.78
#2009-10-21|1068.49
#2009-10-22|1054.80
#2009-10-23|1064.11
#2009-10-26|1058.89
#2009-10-27|1038.30
#2009-10-28|1018.65
#2009-10-29| 995.24
#2009-10-30| 996.79
#2009-11-02| 986.94
#2009-11-03| 954.43
#2009-11-04| 987.30
#2009-11-05| 991.98
#2009-11-06|1011.93
#2009-11-09|1034.35
#2009-11-10|1035.35
#2009-11-11|1053.21
#2009-11-12|1037.93
#2009-11-13|1043.55
#2009-11-16|1057.65
#2009-11-17|1055.34
#2009-11-18|1054.09
#2009-11-19|1040.99
#2009-11-20|1041.17
#2009-11-23|1053.46
#2009-11-24|1039.40
#2009-11-25|1058.39
#2009-11-26| .
#2009-11-27|1002.85
#2009-11-30|1023.15
#2009-12-01|1043.97
#2009-12-02|1046.89
#2009-12-03|1055.54
#2009-12-04|1047.16
#2009-12-07|1034.95
#2009-12-08|1033.16
#2009-12-09|1027.30
#2009-12-10|1029.40
#2009-12-11|1035.39
#2009-12-14|1044.26
#2009-12-15|1032.99
#2009-12-16|1027.60
#2009-12-17|1018.82
#2009-12-18|1008.40
#2009-12-21|1003.91
#2009-12-22|1009.06
#2009-12-23|1028.64
#2009-12-24|1043.62
#2009-12-25| .
#2009-12-28|1051.83
#2009-12-29|1052.21
#2009-12-30|1044.98
#2009-12-31|1057.94
#2010-01-01| .
#2010-01-04|1057.91
#2010-01-05|1084.31
#2010-01-06|1099.70
#2010-01-07|1103.92
#2010-01-08|1105.84
#2010-01-11|1114.13
#2010-01-12|1105.09
#2010-01-13|1087.16
#2010-01-14|1094.92
#2010-01-15|1084.98
#2010-01-18| .
#2010-01-19|1078.71
#2010-01-20|1062.19
#2010-01-21|1037.95
#2010-01-22|1023.14
#2010-01-25|1013.65
#2010-01-26| 994.67
#2010-01-27| 982.23
#2010-01-28| 994.46
#2010-01-29| 987.87
#2010-02-01| 991.37
#2010-02-02| 989.03
#2010-02-03|1021.21
#2010-02-04|1005.33
#2010-02-05| 962.39
#2010-02-08| 957.40
#2010-02-09| 967.83
#2010-02-10| 974.95
#2010-02-11| 993.48
#2010-02-12| 992.16
#2010-02-15| .
#2010-02-16| 992.61
#2010-02-17|1006.76
#2010-02-18| 992.55
#2010-02-19| 976.87
#2010-02-22| 993.13
#2010-02-23| 998.45
#2010-02-24| 989.42
#2010-02-25| 978.84
#2010-02-26| 995.42
#2010-03-01|1000.73
#2010-03-02|1007.08
#2010-03-03|1023.09
#2010-03-04|1013.46
#2010-03-05|1022.45
#2010-03-08|1037.63
#2010-03-09|1031.52
#2010-03-10|1040.63
#2010-03-11|1041.28
#2010-03-12|1048.74
#2010-03-15|1039.43
#2010-03-16|1050.50
#2010-03-17|1067.06
#2010-03-18|1061.42
#2010-03-19|1067.38
#2010-03-22|1048.99
#2010-03-23|1056.95
#2010-03-24|1057.88
#2010-03-25|1051.51
#2010-03-26|1062.35
#2010-03-29|1068.12
#2010-03-30|1076.01
#2010-03-31|1075.77
#2010-04-01|1092.64
#2010-04-02| .
#2010-04-05|1104.84
#2010-04-06|1102.50
#2010-04-07|1123.63
#2010-04-08|1103.94
#2010-04-09|1123.28
#2010-04-12|1117.49
#2010-04-13|1107.21
#2010-04-14|1107.49
#2010-04-15|1103.52
#2010-04-16|1095.91
#2010-04-19|1064.31
#2010-04-20|1083.25
#2010-04-21|1080.46
#2010-04-22|1085.44
#2010-04-23|1083.70
#2010-04-26|1093.65
#2010-04-27|1085.01
#2010-04-28|1058.44
#2010-04-29|1060.81
#2010-04-30|1077.63
#2010-05-03|1067.22
#2010-05-04|1069.28
#2010-05-05|1048.47
#2010-05-06|1029.74
#2010-05-07|1021.54
#2010-05-10|1056.78
#2010-05-11|1039.96
#2010-05-12|1042.72
#2010-05-13|1048.70
#2010-05-14|1031.67
#2010-05-17|1001.37
#2010-05-18|1008.96
#2010-05-19| 979.11
#2010-05-20| 976.58
#2010-05-21| 973.01
#2010-05-24| 979.34
#2010-05-25| 935.91
#2010-05-26| 950.65
#2010-05-27| 975.56
#2010-05-28|1003.48
#2010-05-31| .
#2010-06-01| 985.28
#2010-06-02| 986.06
#2010-06-03|1010.27
#2010-06-04|1006.91
#2010-06-07| 979.97
#2010-06-08| 977.16
#2010-06-09| 986.49
#2010-06-10| 995.40
#2010-06-11|1011.63
#2010-06-14|1030.10
#2010-06-15|1027.28
#2010-06-16|1028.98
#2010-06-17|1040.20
#2010-06-18|1040.48
#2010-06-21|1071.69
#2010-06-22|1061.96
#2010-06-23|1061.72
#2010-06-24|1049.46
#2010-06-25|1056.86
#2010-06-28|1074.40
#2010-06-29|1049.21
#2010-06-30|1054.92
#2010-07-01|1047.63
#2010-07-02|1032.52
#2010-07-05| .
#2010-07-06|1040.63
#2010-07-07|1021.10
#2010-07-08|1032.89
#2010-07-09|1045.74
#2010-07-12|1044.78
#2010-07-13|1045.99
#2010-07-14|1043.20
#2010-07-15|1032.62
#2010-07-16|1025.94
#2010-07-19|1019.54
#2010-07-20|1023.35
#2010-07-21|1037.28
#2010-07-22|1042.45
#2010-07-23|1051.65
#2010-07-26|1046.76
#2010-07-27|1058.01
#2010-07-28|1050.86
#2010-07-29|1048.49
#2010-07-30|1046.86
#2010-08-02|1068.34
#2010-08-03|1071.63
#2010-08-04|1073.21
#2010-08-05|1069.67
#2010-08-06|1067.90
#2010-08-09|1065.49
#2010-08-10|1051.53
#2010-08-11|1041.89
#2010-08-12|1030.52
#2010-08-13|1037.40
#2010-08-16|1037.63
#2010-08-17|1042.72
#2010-08-18|1044.45
#2010-08-19|1056.48
#2010-08-20|1056.41
#2010-08-23|1052.17
#2010-08-24|1038.71
#2010-08-25|1031.94
#2010-08-26|1029.60
#2010-08-27|1031.40
#2010-08-30|1042.33
#2010-08-31|1032.83
#2010-09-01|1046.59
#2010-09-02|1051.76
#2010-09-03|1058.81
#2010-09-06| .
#2010-09-07|1071.63
#2010-09-08|1067.59
#2010-09-09|1074.75
#2010-09-10|1084.21
#2010-09-13|1109.65
#2010-09-14|1106.95
#2010-09-15|1116.75
#2010-09-16|1107.70
#2010-09-17|1124.92
#2010-09-20|1132.53
#2010-09-21|1134.56
#2010-09-22|1132.39
#2010-09-23|1127.17
#2010-09-24|1135.49
#2010-09-27|1151.30
#2010-09-28|1141.22
#2010-09-29|1152.62
#2010-09-30|1148.62
#2010-10-01|1161.16
#2010-10-04|1186.91
#2010-10-05|1188.71
#2010-10-06|1208.56
#2010-10-07|1208.56
#2010-10-08|1199.83
#2010-10-11|1223.62
#2010-10-12|1209.44
#2010-10-13|1225.22
#2010-10-14|1238.96
#2010-10-15|1233.20
#2010-10-18|1218.50
#2010-10-19|1221.00
#2010-10-20|1207.94
#2010-10-21|1219.96
#2010-10-22|1215.51
#2010-10-25|1232.00
#2010-10-26|1236.38
#2010-10-27|1211.94
#2010-10-28|1210.55
#2010-10-29|1213.82
#2010-11-01|1239.54
#2010-11-02|1242.70
#2010-11-03|1254.82
#2010-11-04|1278.02
#2010-11-05|1298.98
#2010-11-08|1300.76
#2010-11-09|1293.53
#2010-11-10|1292.48
#2010-11-11|1294.45
#2010-11-12|1261.77
#2010-11-15|1243.13
#2010-11-16|1222.55
#2010-11-17|1201.83
#2010-11-18|1221.96
#2010-11-19|1218.80
#2010-11-22|1228.98
#2010-11-23|1199.29
#2010-11-24|1190.70
#2010-11-25| .
#2010-11-26|1168.64
#2010-11-29|1189.77
#2010-11-30|1182.11
#2010-12-01|1206.20
#2010-12-02|1229.75
#2010-12-03|1231.84
#2010-12-06|1239.70
#2010-12-07|1255.69
#2010-12-08|1235.93
#2010-12-09|1229.60
#2010-12-10|1237.94
#2010-12-13|1249.69
#2010-12-14|1258.71
#2010-12-15|1237.91
#2010-12-16|1231.87
#2010-12-17|1232.91
#2010-12-20|1233.30
#2010-12-21|1258.24
#2010-12-22|1258.49
#2010-12-23|1255.54
#2010-12-24| .
#2010-12-27|1252.35
#2010-12-28|1244.37
#2010-12-29|1259.65
#2010-12-30|1260.47
#2010-12-31|1271.84
#2011-01-03|1287.65
#2011-01-04|1295.19
#2011-01-05|1280.39
#2011-01-06|1284.33
#2011-01-07|1263.20
#2011-01-10|1244.96
#2011-01-11|1254.07
#2011-01-12|1280.96
#2011-01-13|1281.70
#2011-01-14|1266.82
#2011-01-17| .
#2011-01-18|1264.73
#2011-01-19|1277.66
#2011-01-20|1256.27
#2011-01-21|1245.55
#2011-01-24|1239.79
#2011-01-25|1236.78
#2011-01-26|1245.69
#2011-01-27|1253.97
#2011-01-28|1226.99
#2011-01-31|1234.25
#2011-02-01|1236.61
#2011-02-02|1253.14
#2011-02-03|1260.27
#2011-02-04|1255.69
#2011-02-07|1237.82
#2011-02-08|1236.20
#2011-02-09|1203.97
#2011-02-10|1173.55
#2011-02-11|1181.87
#2011-02-14|1204.08
#2011-02-15|1205.54
#2011-02-16|1213.58
#2011-02-17|1224.60
#2011-02-18|1226.09
#2011-02-21| .
#2011-02-22|1232.54
#2011-02-23|1232.13
#2011-02-24|1207.18
#2011-02-25|1218.63
#2011-02-28|1223.17
#2011-03-01|1243.21
#2011-03-02|1234.65
#2011-03-03|1234.90
#2011-03-04|1245.20
#2011-03-07|1251.87
#2011-03-08|1269.37
#2011-03-09|1270.01
#2011-03-10|1262.97
#2011-03-11|1247.14
#2011-03-14|1273.66
#2011-03-15|1249.33
#2011-03-16|1259.46
#2011-03-17|1256.31
#2011-03-18|1245.04
#2011-03-21|1266.76
#2011-03-22|1288.63
#2011-03-23|1294.81
#2011-03-24|1303.72
#2011-03-25|1315.58
#2011-03-28|1307.19
#2011-03-29|1323.58
#2011-03-30|1339.94
#2011-03-31|1352.64
#2011-04-01|1372.19
#2011-04-04|1378.67
#2011-04-05|1381.21
#2011-04-06|1385.46
#2011-04-07|1390.89
#2011-04-08|1389.82
#2011-04-11|1378.69
#2011-04-12|1355.68
#2011-04-13|1362.63
#2011-04-14|1357.41
#2011-04-15|1354.16
#2011-04-18|1349.43
#2011-04-19|1339.23
#2011-04-20|1368.62
#2011-04-21|1395.55
#2011-04-22| .
#2011-04-25|1387.88
#2011-04-26|1375.13
#2011-04-27|1367.42
#2011-04-28|1359.76
#2011-04-29|1347.10
#2011-05-02|1341.41
#2011-05-03|1317.66
#2011-05-04|1311.79
#2011-05-05|1298.63
#2011-05-06|1274.41
#2011-05-09|1291.80
#2011-05-10|1291.73
#2011-05-11|1308.78
#2011-05-12|1282.81
#2011-05-13|1286.06
#2011-05-16|1269.98
#2011-05-17|1258.83
#2011-05-18|1261.16
#2011-05-19|1270.22
#2011-05-20|1269.33
#2011-05-23|1236.86
#2011-05-24|1241.77
#2011-05-25|1234.97
#2011-05-26|1268.75
#2011-05-27|1292.13
#2011-05-30| .
#2011-05-31|1319.13
#2011-06-01|1319.45
#2011-06-02|1305.74
#2011-06-03|1289.32
#2011-06-06|1286.58
#2011-06-07|1282.62
#2011-06-08|1275.93
#2011-06-09|1277.82
#2011-06-10|1269.58
#2011-06-13|1260.95
#2011-06-14|1265.10
#2011-06-15|1256.67
#2011-06-16|1241.07
#2011-06-17|1233.27
#2011-06-20|1211.71
#2011-06-21|1225.99
#2011-06-22|1226.21
#2011-06-23|1225.11
#2011-06-24|1230.93
#2011-06-27|1226.87
#2011-06-28|1231.89
#2011-06-29|1247.69
#2011-06-30|1260.81
#2011-07-01|1261.29
#2011-07-04| .
#2011-07-05|1275.72
#2011-07-06|1273.67
#2011-07-07|1279.64
#2011-07-08|1291.20
#2011-07-11|1274.83
#2011-07-12|1246.22
#2011-07-13|1267.68
#2011-07-14|1276.37
#2011-07-15|1276.27
#2011-07-18|1269.84
#2011-07-19|1271.99
#2011-07-20|1269.95
#2011-07-21|1258.76
#2011-07-22|1284.71
#2011-07-25|1272.09
#2011-07-26|1280.13
#2011-07-27|1280.27
#2011-07-28|1272.73
#2011-07-29|1254.57
#2011-08-01|1270.74
#2011-08-02|1257.45
#2011-08-03|1235.66
#2011-08-04|1207.11
#2011-08-05|1158.19
#2011-08-08|1126.73
#2011-08-09|1074.04
#2011-08-10|1084.33
#2011-08-11|1078.85
#2011-08-12|1070.40
#2011-08-15|1096.66
#2011-08-16|1103.81
#2011-08-17|1107.89
#2011-08-18|1086.91
#2011-08-19|1044.94
#2011-08-22|1050.42
#2011-08-23|1076.98
#2011-08-24|1062.16
#2011-08-25|1070.46
#2011-08-26|1055.89
#2011-08-29|1095.99
#2011-08-30|1109.73
#2011-08-31|1130.71
#2011-09-01|1131.12
#2011-09-02|1120.40
#2011-09-05| .
#2011-09-06|1081.69
#2011-09-07|1103.16
#2011-09-08|1104.84
#2011-09-09|1090.88
#2011-09-12|1056.47
#2011-09-13|1052.64
#2011-09-14|1051.93
#2011-09-15|1071.14
#2011-09-16|1086.29
#2011-09-19|1057.78
#2011-09-20|1063.29
#2011-09-21|1054.28
#2011-09-22| 989.18
#2011-09-23| 971.58
#2011-09-26| 944.15
#2011-09-27|1000.27
#2011-09-28|1006.30
#2011-09-29|1009.00
#2011-09-30|1000.14
#2011-10-03| 970.42
#2011-10-04| 934.79
#2011-10-05| 932.90
#2011-10-06| 970.50
#2011-10-07| 989.49
#2011-10-10|1001.71
#2011-10-11|1009.29
#2011-10-12|1022.27
#2011-10-13|1023.38
#2011-10-14|1026.81
#2011-10-17|1047.27
#2011-10-18|1019.84
#2011-10-19|1037.41
#2011-10-20|1005.15
#2011-10-21|1007.17
#2011-10-24|1042.01
#2011-10-25|1069.58
#2011-10-26|1074.71
#2011-10-27|1108.25
#2011-10-28|1122.56
#2011-10-31|1105.72
#2011-11-01|1073.62
#2011-11-02|1085.78
#2011-11-03|1066.35
#2011-11-04|1100.47
#2011-11-07|1096.68
#2011-11-08|1107.37
#2011-11-09|1108.32
#2011-11-10|1078.81
#2011-11-11|1100.48
#2011-11-14|1113.96
#2011-11-15|1097.45
#2011-11-16|1080.79
#2011-11-17|1069.84
#2011-11-18|1050.38
#2011-11-21|1024.21
#2011-11-22|1026.02
#2011-11-23|1001.38
#2011-11-24| .
#2011-11-25| 987.91
#2011-11-28|1013.15
#2011-11-29|1013.86
#2011-11-30|1015.08
#2011-12-01|1071.87
#2011-12-02|1076.30
#2011-12-05|1079.23
#2011-12-06|1070.99
#2011-12-07|1080.10
#2011-12-08|1063.38
#2011-12-09|1030.75
#2011-12-12|1022.16
#2011-12-13|1014.88
#2011-12-14|1004.12
#2011-12-15| 983.27
#2011-12-16| 986.35
#2011-12-19| 975.56
#2011-12-20| 975.55
#2011-12-21|1005.13
#2011-12-22|1003.08
#2011-12-23|1010.04
#2011-12-26| .
#2011-12-27|1006.31
#2011-12-28|1003.05
#2011-12-29| 993.87
#2011-12-30| 991.37
#2012-01-02| .
#2012-01-03|1023.85
#2012-01-04|1028.28
#2012-01-05|1035.80
#2012-01-06|1048.20
#2012-01-09|1056.44
#2012-01-10|1070.82
#2012-01-11|1075.03
#2012-01-12|1067.39
#2012-01-13|1070.52
#2012-01-16| .
#2012-01-17|1095.09
#2012-01-18|1109.12
#2012-01-19|1112.03
#2012-01-20|1119.30
#2012-01-23|1117.02
#2012-01-24|1121.08
#2012-01-25|1120.31
#2012-01-26|1138.00
#2012-01-27|1152.53
#2012-01-30|1136.03
#2012-01-31|1153.54
#2012-02-01|1159.30
#2012-02-02|1183.69
#2012-02-03|1193.25
#2012-02-06|1185.69
#2012-02-07|1191.84
#2012-02-08|1216.65
#2012-02-09|1221.54
#2012-02-10|1205.24
#2012-02-13|1210.27
#2012-02-14|1199.66
#2012-02-15|1212.56
#2012-02-16|1199.30
#2012-02-17|1209.88
#2012-02-20| .
#2012-02-21|1203.45
#2012-02-22|1212.27
#2012-02-23|1208.85
#2012-02-24|1203.56
#2012-02-27|1180.20
#2012-02-28|1202.47
#2012-02-29|1214.95
#2012-03-01|1203.84
#2012-03-02|1204.48
#2012-03-05|1182.22
#2012-03-06|1159.84
#2012-03-07|1149.69
#2012-03-08|1162.55
#2012-03-09|1172.59
#2012-03-12|1166.41
#2012-03-13|1184.74
#2012-03-14|1181.18
#2012-03-15|1162.10
#2012-03-16|1154.33
#2012-03-19|1151.09
#2012-03-20|1144.43
#2012-03-21|1143.48
#2012-03-22|1123.75
#2012-03-23|1125.11
#2012-03-26|1118.12
#2012-03-27|1135.75
#2012-03-28|1119.21
#2012-03-29|1102.08
#2012-03-30|1116.87
#2012-04-02|1115.25
#2012-04-03|1128.55
#2012-04-04|1116.34
#2012-04-05|1108.98
#2012-04-06| .
#2012-04-09|1102.05
#2012-04-10|1093.43
#2012-04-11|1081.75
#2012-04-12|1091.77
#2012-04-13|1105.96
#2012-04-16|1099.09
#2012-04-17|1095.63
#2012-04-18|1111.52
#2012-04-19|1114.81
#2012-04-20|1107.69
#2012-04-23|1095.11
#2012-04-24|1093.20
#2012-04-25|1092.53
#2012-04-26|1097.70
#2012-04-27|1103.63
#2012-04-30|1113.66
#2012-05-01|1113.65
#2012-05-02|1119.52
#2012-05-03|1111.58
#2012-05-04|1096.90
#2012-05-07|1074.09
#2012-05-08|1068.34
#2012-05-09|1047.03
#2012-05-10|1037.90
#2012-05-11|1027.23
#2012-05-14|1007.47
#2012-05-15|1012.82
#2012-05-16| 985.59
#2012-05-17| 987.34
#2012-05-18| 979.36
#2012-05-21| 975.68
#2012-05-22| 978.79
#2012-05-23| 959.39
#2012-05-24| 966.18
#2012-05-25| 972.34
#2012-05-28| .
#2012-05-29| 986.50
#2012-05-30| 964.63
#2012-05-31| 961.50
#2012-06-01| 946.53
#2012-06-04| 934.86
#2012-06-05| 937.42
#2012-06-06| 960.02
#2012-06-07| 973.36
#2012-06-08| 976.59
#2012-06-11|1000.00
#2012-06-12| 997.77
#2012-06-13|1002.13
#2012-06-14| 994.68
#2012-06-15|1017.18
#2012-06-18|1020.39
#2012-06-19|1022.84
#2012-06-20|1028.00
#2012-06-21|1006.00
#2012-06-22| 981.90
#2012-06-25| 973.03
#2012-06-26| 974.81
#2012-06-27| 974.89
#2012-06-28| 977.06
#2012-06-29|1002.97
#2012-07-02|1011.66
#2012-07-03|1027.71
#2012-07-04| .
#2012-07-05|1024.78
#2012-07-06|1014.29
#2012-07-09| 992.61
#2012-07-10| 999.36
#2012-07-11|1000.84
#2012-07-12| 986.27
#2012-07-13| 996.92
#2012-07-16| 999.57
#2012-07-17|1014.94
#2012-07-18|1005.73
#2012-07-19|1026.45
#2012-07-20|1028.29
#2012-07-23| 999.92
#2012-07-24| 988.12
#2012-07-25| 980.55
#2012-07-26| 979.96
#2012-07-27|1000.15
#2012-07-30|1013.30
#2012-07-31|1026.94
#2012-08-01|1027.55
#2012-08-02|1020.28
#2012-08-03|1014.59
#2012-08-06|1042.52
#2012-08-07|1051.88
#2012-08-08|1057.23
#2012-08-09|1058.51
#2012-08-10|1058.24
#2012-08-13|1054.78
#2012-08-14|1063.56
#2012-08-15|1057.55
#2012-08-16|1056.87
#2012-08-17|1064.14
#2012-08-20|1062.88
#2012-08-21|1059.31
#2012-08-22|1050.69
#2012-08-23|1053.36
#2012-08-24|1043.40
#2012-08-27|1047.38
#2012-08-28|1044.08
#2012-08-29|1040.85
#2012-08-30|1032.08
#2012-08-31|1026.10
#2012-09-03| .
#2012-09-04|1029.32
#2012-09-05|1011.31
#2012-09-06|1009.71
#2012-09-07|1029.14
#2012-09-10|1030.56
#2012-09-11|1035.63
#2012-09-12|1047.25
#2012-09-13|1044.33
#2012-09-14|1086.17
#2012-09-17|1105.33
#2012-09-18|1092.87
#2012-09-19|1100.71
#2012-09-20|1076.40
#2012-09-21|1091.97
#2012-09-24|1081.81
#2012-09-25|1080.89
#2012-09-26|1074.37
#2012-09-27|1082.62
#2012-09-28|1091.29
#2012-10-01|1090.09
#2012-10-02|1089.52
#2012-10-03|1090.67
#2012-10-04|1087.35
#2012-10-05|1092.51
#2012-10-08|1072.46
#2012-10-09|1077.96
#2012-10-10|1076.42
#2012-10-11|1085.49
#2012-10-12|1085.81
#2012-10-15|1083.52
#2012-10-16|1087.89
#2012-10-17|1098.26
#2012-10-18|1107.08
#2012-10-19|1106.91
#2012-10-22|1106.56
#2012-10-23|1102.89
#2012-10-24|1089.17
#2012-10-25|1092.83
#2012-10-26|1083.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1096.47
#2012-11-01|1096.47
#2012-11-02|1107.52
#2012-11-05|1100.06
#2012-11-06|1106.51
#2012-11-07|1114.38
#2012-11-08|1093.11
#2012-11-09|1084.30
#2012-11-12|1083.88
#2012-11-13|1072.90
#2012-11-14|1079.73
#2012-11-15|1067.63
#2012-11-16|1067.23
#2012-11-19|1075.01
#2012-11-20|1075.40
#2012-11-21|1077.38
#2012-11-22| .
#2012-11-23|1086.17
#2012-11-26|1080.47
#2012-11-27|1085.32
#2012-11-28|1079.81
#2012-11-29|1091.55
#2012-11-30|1107.02
#2012-12-03|1102.15
#2012-12-04|1108.40
#2012-12-05|1120.10
#2012-12-06|1128.71
#2012-12-07|1124.90
#2012-12-10|1128.40
#2012-12-11|1131.63
#2012-12-12|1140.97
#2012-12-13|1139.85
#2012-12-14|1142.33
#2012-12-17|1130.46
#2012-12-18|1133.60
#2012-12-19|1148.44
#2012-12-20|1148.70
#2012-12-21|1141.80
#2012-12-24|1138.10
#2012-12-25|1138.65
#2012-12-26|1140.52
#2012-12-27|1140.68
#2012-12-28|1151.25
#2012-12-31|1149.23
#2013-01-01|1150.01
#2013-01-02|1177.34
#2013-01-03|1187.62
#2013-01-04|1183.52
#2013-01-07|1173.94
#2013-01-08|1159.41
#2013-01-09|1158.80
#2013-01-10|1162.89
#2013-01-11|1154.64
#2013-01-14|1165.40
#2013-01-15|1158.23
#2013-01-16|1155.27
#2013-01-17|1164.43
#2013-01-18|1184.88
#2013-01-21|1188.56
#2013-01-22|1187.16
#2013-01-23|1184.35
#2013-01-24|1177.44
#2013-01-25|1178.80
#2013-01-28|1171.07
#2013-01-29|1175.84
#2013-01-30|1191.42
#2013-01-31|1178.34
#2013-02-01|1176.90
#2013-02-04|1175.90
#2013-02-05|1156.78
#2013-02-06|1152.92
#2013-02-07|1147.11
#2013-02-08|1137.59
#2013-02-11|1135.97
#2013-02-12|1138.42
#2013-02-13|1152.04
#2013-02-14|1153.16
#2013-02-15|1151.93
#2013-02-18|1146.62
#2013-02-19|1147.21
#2013-02-20|1159.66
#2013-02-21|1140.15
#2013-02-22|1142.77
#2013-02-25|1140.66
#2013-02-26|1123.51
#2013-02-27|1123.57
#2013-02-28|1132.80
#2013-03-01|1122.94
#2013-03-04|1109.01
#2013-03-05|1114.69
#2013-03-06|1122.42
#2013-03-07|1123.00
#2013-03-08|1132.30
#2013-03-11|1130.76
#2013-03-12|1125.10
#2013-03-13|1113.49
#2013-03-14|1114.41
#2013-03-15|1110.85
#2013-03-18|1097.38
#2013-03-19|1092.12
#2013-03-20|1091.85
#2013-03-21|1085.55
#2013-03-22|1076.14
#2013-03-25|1092.54
#2013-03-26|1091.62
#2013-03-27|1097.31
#2013-03-28|1095.25
#2013-03-29|1095.41
#2013-04-01|1092.02
#2013-04-02|1101.38
#2013-04-03|1088.89
#2013-04-04|1084.16
#2013-04-05|1062.00
#2013-04-08|1063.58
#2013-04-09|1063.82
#2013-04-10|1066.86
#2013-04-11|1068.02
#2013-04-12|1061.84
#2013-04-15|1052.81
#2013-04-16|1049.95
#2013-04-17|1036.93
#2013-04-18|1036.58
#2013-04-19|1053.08
#2013-04-22|1050.33
#2013-04-23|1042.00
#2013-04-24|1054.70
#2013-04-25|1073.49
#2013-04-26|1069.05
#2013-04-29|1068.55
#2013-04-30|1080.26
#2013-05-01|1080.31
#2013-05-02|1071.81
#2013-05-03|1065.16
#2013-05-06|1082.62
#2013-05-07|1095.86
#2013-05-08|1110.10
#2013-05-09|1109.38
#2013-05-10|1107.14
#2013-05-13|1092.99
#2013-05-14|1093.25
#2013-05-15|1101.96
#2013-05-16|1099.62
#2013-05-17|1099.53
#2013-05-20|1108.67
#2013-05-21|1104.04
#2013-05-22|1095.29
#2013-05-23|1063.68
#2013-05-24|1060.91
#2013-05-27|1069.23
#2013-05-28|1081.45
#2013-05-29|1069.41
#2013-05-30|1060.83
#2013-05-31|1047.77
#2013-06-03|1034.64
#2013-06-04|1041.47
#2013-06-05|1039.25
#2013-06-06|1028.98
#2013-06-07|1027.10
#2013-06-10|1019.85
#2013-06-11| 995.72
#2013-06-12| 998.41
#2013-06-13| 978.52
#2013-06-14| 993.02
#2013-06-17|1007.46
#2013-06-18| 998.01
#2013-06-19| 999.23
#2013-06-20| 963.43
#2013-06-21| 958.32
#2013-06-24| 932.18
#2013-06-25| 936.31
#2013-06-26| 942.19
#2013-06-27| 964.86
#2013-06-28| 992.36
#2013-07-01| 996.47
#2013-07-02| 994.82
#2013-07-03| 971.48
#2013-07-04| 986.45
#2013-07-05| 995.45
#2013-07-08| 983.76
#2013-07-09| 991.41
#2013-07-10| 993.51
#2013-07-11|1024.99
#2013-07-12|1022.88
#2013-07-15|1019.53
#2013-07-16|1024.16
#2013-07-17|1027.14
#2013-07-18|1033.65
#2013-07-19|1036.24
#2013-07-22|1035.16
#2013-07-23|1052.19
#2013-07-24|1050.50
#2013-07-25|1040.92
#2013-07-26|1045.78
#2013-07-29|1030.80
#2013-07-30|1018.00
#2013-07-31|1011.14
#2013-08-01|1012.97
#2013-08-02|1013.89
#2013-08-05|1013.44
#2013-08-06| 999.19
#2013-08-07| 992.42
#2013-08-08| 994.60
#2013-08-09| 996.70
#2013-08-12|1009.65
#2013-08-13|1019.53
#2013-08-14|1025.18
#2013-08-15|1024.69
#2013-08-16|1011.80
#2013-08-19|1004.44
#2013-08-20| 986.49
#2013-08-21| 980.16
#2013-08-22| 986.55
#2013-08-23| 992.36
#2013-08-26| 993.55
#2013-08-27| 978.93
#2013-08-28| 960.18
#2013-08-29| 977.21
#2013-08-30| 982.24
#2013-09-02| 996.43
#2013-09-03| 989.15
#2013-09-04| 994.06
#2013-09-05|1005.46
#2013-09-06|1014.95
#2013-09-09|1034.20
#2013-09-10|1048.13
#2013-09-11|1044.19
#2013-09-12|1034.86
#2013-09-13|1034.09
#2013-09-16|1047.81
#2013-09-17|1041.88
#2013-09-18|1041.23
#2013-09-19|1065.62
#2013-09-20|1063.90
#2013-09-23|1053.06
#2013-09-24|1043.48
#2013-09-25|1040.70
#2013-09-26|1038.95
#2013-09-27|1040.49
#2013-09-30|1022.63
#2013-10-01|1025.81
#2013-10-02|1024.69
#2013-10-03|1042.76
#2013-10-04|1044.47
#2013-10-07|1038.74
#2013-10-08|1047.62
#2013-10-09|1048.84
#2013-10-10|1046.83
#2013-10-11|1060.49
#2013-10-14|1060.11
#2013-10-15|1063.96
#2013-10-16|1064.32
#2013-10-17|1071.26
#2013-10-18|1080.16
#2013-10-21|1081.98
#2013-10-22|1080.80
#2013-10-23|1069.02
#2013-10-24|1064.96
#2013-10-25|1053.98
#2013-10-28|1060.33
#2013-10-29|1068.90
#2013-10-30|1078.69
#2013-10-31|1081.35
#2013-11-01|1076.26
#2013-11-04|1068.85
#2013-11-05|1067.07
#2013-11-06|1065.36
#2013-11-07|1058.05
#2013-11-08|1047.36
#2013-11-11|1046.79
#2013-11-12|1041.15
#2013-11-13|1024.04
#2013-11-14|1030.71
#2013-11-15|1047.39
#2013-11-18|1080.15
#2013-11-19|1087.86
#2013-11-20|1082.22
#2013-11-21|1068.65
#2013-11-22|1071.71
#2013-11-25|1068.94
#2013-11-26|1058.04
#2013-11-27|1061.82
#2013-11-28|1063.78
#2013-11-29|1073.79
#2013-12-02|1080.42
#2013-12-03|1076.05
#2013-12-04|1066.64
#2013-12-05|1073.41
#2013-12-06|1070.47
#2013-12-09|1081.25
#2013-12-10|1080.68
#2013-12-11|1067.15
#2013-12-12|1055.45
#2013-12-13|1052.13
#2013-12-16|1039.56
#2013-12-17|1030.52
#2013-12-18|1039.02
#2013-12-19|1029.07
#2013-12-20|1032.99
#2013-12-23|1036.94
#2013-12-24|1044.04
#2013-12-25|1043.82
#2013-12-26|1041.62
#2013-12-27|1043.87
#2013-12-30|1045.16
#2013-12-31|1050.21
#2014-01-01|1049.20
#2014-01-02|1032.50
#2014-01-03|1007.80
#2014-01-06|1000.92
#2014-01-07| 997.68
#2014-01-08|1004.25
#2014-01-09|1000.25
#2014-01-10|1000.00
#2014-01-13|1014.54
#2014-01-14|1012.10
#2014-01-15|1011.16
#2014-01-16|1012.40
#2014-01-17|1017.52
#2014-01-20|1011.78
#2014-01-21|1005.60
#2014-01-22|1005.35
#2014-01-23| 997.42
#2014-01-24| 991.94
#2014-01-27| 966.53
#2014-01-28| 963.40
#2014-01-29| 962.76
#2014-01-30| 955.85
#2014-01-31| 958.66
#2014-02-03| 954.58
#2014-02-04| 935.12
#2014-02-05| 936.79
#2014-02-06| 942.00
#2014-02-07| 950.82
#2014-02-10| 953.54
#2014-02-11| 964.33
#2014-02-12| 979.24
#2014-02-13| 966.63
#2014-02-14| 974.82
#2014-02-17| 981.96
#2014-02-18| 976.05
#2014-02-19| 976.33
#2014-02-20| 980.23
#2014-02-21| 984.56
#2014-02-24| 977.46
#2014-02-25| 979.90
#2014-02-26| 990.65
#2014-02-27|1002.94
#2014-02-28|1002.53
#2014-03-03| 996.57
#2014-03-04|1004.20
#2014-03-05| 997.38
#2014-03-06|1006.90
#2014-03-07|1019.00
#2014-03-10|1008.06
#2014-03-11|1005.53
#2014-03-12| 991.76
#2014-03-13| 992.22
#2014-03-14| 990.83
#2014-03-17| 992.91
#2014-03-18| 994.47
#2014-03-19| 993.00
#2014-03-20| 978.97
#2014-03-21| 984.08
#2014-03-24|1006.46
#2014-03-25|1001.41
#2014-03-26|1011.00
#2014-03-27|1018.12
#2014-03-28|1026.61
#2014-03-31|1022.45
#2014-04-01|1031.85
#2014-04-02|1037.51
#2014-04-03|1034.82
#2014-04-04|1034.29
#2014-04-07|1035.78
#2014-04-08|1042.17
#2014-04-09|1056.07
#2014-04-10|1064.87
#2014-04-11|1056.97
#2014-04-14|1055.46
#2014-04-15|1042.30
#2014-04-16|1044.10
#2014-04-17|1052.58
#2014-04-18|1054.24
#2014-04-21|1053.03
#2014-04-22|1059.52
#2014-04-23|1052.10
#2014-04-24|1051.20
#2014-04-25|1040.01
#2014-04-28|1041.76
#2014-04-29|1044.07
#2014-04-30|1040.22
#2014-05-01|1040.21
#2014-05-02|1039.72
#2014-05-05|1037.31
#2014-05-06|1040.55
#2014-05-07|1031.61
#2014-05-08|1036.95
#2014-05-09|1043.51
#2014-05-12|1054.82
#2014-05-13|1073.02
#2014-05-14|1077.75
#2014-05-15|1082.33
#2014-05-16|1087.33
#2014-05-19|1105.94
#2014-05-20|1091.54
#2014-05-21|1095.84
#2014-05-22|1108.92
#2014-05-23|1114.24
#2014-05-26|1102.37
#2014-05-27|1095.51
#2014-05-28|1096.29
#2014-05-29|1084.69
#2014-05-30|1079.09
#2014-06-02|1085.29
#2014-06-03|1099.05
#2014-06-04|1091.95
#2014-06-05|1092.13
#2014-06-06|1109.11
#2014-06-09|1109.38
#2014-06-10|1117.17
#2014-06-11|1108.75
#2014-06-12|1108.28
#2014-06-13|1109.53
#2014-06-16|1112.05
#2014-06-17|1119.54
#2014-06-18|1113.15
#2014-06-19|1110.13
#2014-06-20|1109.99
#2014-06-23|1106.19
#2014-06-24|1107.34
#2014-06-25|1104.11
#2014-06-26|1111.94
#2014-06-27|1111.99
#2014-06-30|1119.43
#2014-07-01|1117.42
#2014-07-02|1124.37
#2014-07-03|1113.36
#2014-07-04|1112.21
#2014-07-07|1107.16
#2014-07-08|1101.45
#2014-07-09|1094.69
#2014-07-10|1096.30
#2014-07-11|1087.21
#2014-07-14|1090.24
#2014-07-15|1097.72
#2014-07-16|1102.02
#2014-07-17|1104.83
#2014-07-18|1099.36
#2014-07-21|1097.56
#2014-07-22|1116.59
#2014-07-23|1129.33
#2014-07-24|1131.68
#2014-07-25|1126.32
#2014-07-28|1117.39
#2014-07-29|1114.74
#2014-07-30|1117.79
#2014-07-31|1105.88
#2014-08-01|1088.78
#2014-08-04|1098.19
#2014-08-05|1098.27
#2014-08-06|1093.02
#2014-08-07|1089.38
#2014-08-08|1090.76
#2014-08-11|1100.97
#2014-08-12|1109.01
#2014-08-13|1117.78
#2014-08-14|1121.77
#2014-08-15|1123.42
#2014-08-18|1133.64
#2014-08-19|1139.03
#2014-08-20|1128.75
#2014-08-21|1126.50
#2014-08-22|1136.01
#2014-08-25|1142.80
#2014-08-26|1144.37
#2014-08-27|1146.52
#2014-08-28|1138.67
#2014-08-29|1143.53
#2014-09-01|1151.78
#2014-09-02|1148.32
#2014-09-03|1164.10
#2014-09-04|1164.23
#2014-09-05|1162.50
#2014-09-08|1170.90
#2014-09-09|1168.81
#2014-09-10|1143.81
#2014-09-11|1127.70
#2014-09-12|1122.73
#2014-09-15|1099.58
#2014-09-16|1088.10
#2014-09-17|1102.54
#2014-09-18|1097.67
#2014-09-19|1093.73
#2014-09-22|1085.68
#2014-09-23|1073.55
#2014-09-24|1084.65
#2014-09-25|1071.51
#2014-09-26|1068.58
#2014-09-29|1052.25
#2014-09-30|1046.26
#2014-10-01|1039.55
#2014-10-02|1036.10
#2014-10-03|1032.17
#2014-10-06|1037.16
#2014-10-07|1036.04
#2014-10-08|1032.58
#2014-10-09|1042.23
#2014-10-10|1021.33
#2014-10-13|1014.77
#2014-10-14|1008.90
#2014-10-15| 997.79
#2014-10-16| 978.36
#2014-10-17| 994.31
#2014-10-20|1002.74
#2014-10-21| 998.30
#2014-10-22|1010.83
#2014-10-23|1006.95
#2014-10-24|1007.95
#2014-10-27|1002.26
#2014-10-28|1002.81
#2014-10-29|1020.05
#2014-10-30|1010.22
#2014-10-31|1020.29
#2014-11-03|1010.90
#2014-11-04|1004.57
#2014-11-05| 989.42
#2014-11-06| 993.01
#2014-11-07| 989.07
#2014-11-10| 989.97
#2014-11-11| 983.09
#2014-11-12| 984.65
#2014-11-13| 978.97
#2014-11-14| 971.34
#2014-11-17| 971.48
#2014-11-18| 964.42
#2014-11-19| 955.95
#2014-11-20| 960.13
#2014-11-21| 974.08
#2014-11-24| 992.16
#2014-11-25| 989.77
#2014-11-26| 986.39
#2014-11-27| 980.94
#2014-11-28| 954.04
#2014-12-01| 911.28
#2014-12-02| 919.15
#2014-12-03| 911.23
#2014-12-04| 935.44
#2014-12-05| 935.83
#2014-12-08| 925.29
#2014-12-09| 898.69
#2014-12-10| 898.19
#2014-12-11| 878.23
#2014-12-12| 867.34
#2014-12-15| 863.42
#2014-12-16| 845.65
#2014-12-17| 858.25
#2014-12-18| 875.95
#2014-12-19| 881.06
#2014-12-22| 906.84
#2014-12-23| 896.15
#2014-12-24| 895.23
#2014-12-25| 892.60
#2014-12-26| 893.81
#2014-12-29| 898.10
#2014-12-30| 883.39
#2014-12-31| 888.24
#2015-01-01| 888.25
#2015-01-02| 892.42
#2015-01-05| 889.43
#2015-01-06| 865.88
#2015-01-07| 872.38
#2015-01-08| 885.25
#2015-01-09| 895.73
#2015-01-12| 893.20
#2015-01-13| 887.66
#2015-01-14| 882.27
#2015-01-15| 892.12
#2015-01-16| 887.75
#2015-01-19| 893.54
#2015-01-20| 897.19
#2015-01-21| 899.99
#2015-01-22| 910.44
#2015-01-23| 920.51
#2015-01-26| 915.00
#2015-01-27| 916.26
#2015-01-28| 919.41
#2015-01-29| 909.87
#2015-01-30| 905.25
#2015-02-02| 908.43
#2015-02-03| 930.97
#2015-02-04| 945.70
#2015-02-05| 929.65
#2015-02-06| 931.98
#2015-02-09| 924.56
#2015-02-10| 923.62
#2015-02-11| 916.81
#2015-02-12| 915.88
#2015-02-13| 926.97
#2015-02-16| 924.20
#2015-02-17| 925.33
#2015-02-18| 936.94
#2015-02-19| 934.89
#2015-02-20| 930.90
#2015-02-23| 917.16
#2015-02-24| 911.91
#2015-02-25| 917.66
#2015-02-26| 930.28
#2015-02-27| 929.13
#2015-03-02| 929.42
#2015-03-03| 925.18
#2015-03-04| 913.24
#2015-03-05| 905.13
#2015-03-06| 905.02
#2015-03-09| 893.76
#2015-03-10| 881.57
#2015-03-11| 870.00
#2015-03-12| 874.30
#2015-03-13| 868.00
#2015-03-16| 860.41
#2015-03-17| 864.31
#2015-03-18| 873.35
#2015-03-19| 883.69
#2015-03-20| 881.36
#2015-03-23| 875.90
#2015-03-24| 876.28
#2015-03-25| 873.24
#2015-03-26| 877.03
#2015-03-27| 873.63
#2015-03-30| 882.07
#2015-03-31| 888.38
#2015-04-01| 893.77
#2015-04-02| 903.08
#2015-04-03| 908.57
#2015-04-06| 907.22
#2015-04-07| 912.55
#2015-04-08| 947.28
#2015-04-09| 964.98
#2015-04-10| 970.50
#2015-04-13| 981.97
#2015-04-14| 977.25
#2015-04-15| 990.60
#2015-04-16|1019.61
#2015-04-17|1023.75
#2015-04-20| 992.30
#2015-04-21|1000.98
#2015-04-22| 997.77
#2015-04-23| 996.82
#2015-04-24|1004.04
#2015-04-27|1024.19
#2015-04-28|1009.99
#2015-04-29| 997.10
#2015-04-30| 997.02
#2015-05-01| 997.04
#2015-05-04|1008.77
#2015-05-05|1004.27
#2015-05-06| 998.02
#2015-05-07| 976.47
#2015-05-08| 977.60
#2015-05-11| 980.71
#2015-05-12| 963.51
#2015-05-13| 972.40
#2015-05-14| 968.08
#2015-05-15| 971.36
#2015-05-18| 973.45
#2015-05-19| 976.45
#2015-05-20| 969.54
#2015-05-21| 966.61
#2015-05-22| 981.69
#2015-05-25| 977.12
#2015-05-26| 978.19
#2015-05-27| 971.64
#2015-05-28| 958.31
#2015-05-29| 952.38
#2015-06-01| 960.18
#2015-06-02| 954.25
#2015-06-03| 952.80
#2015-06-04| 942.63
#2015-06-05| 937.67
#2015-06-08| 935.32
#2015-06-09| 928.91
#2015-06-10| 932.09
#2015-06-11| 927.08
#2015-06-12| 929.30
#2015-06-15| 924.32
#2015-06-16| 915.07
#2015-06-17| 925.45
#2015-06-18| 935.22
#2015-06-19| 940.08
#2015-06-22| 946.41
#2015-06-23| 953.90
#2015-06-24| 962.36
#2015-06-25| 961.88
#2015-06-26| 947.74
#2015-06-29| 929.94
#2015-06-30| 938.20
#2015-07-01| 942.21
#2015-07-02| 935.71
#2015-07-03| 934.67
#2015-07-06| 918.52
#2015-07-07| 906.05
#2015-07-08| 870.51
#2015-07-09| 878.20
#2015-07-10| 889.66
#2015-07-13| 891.59
#2015-07-14| 883.13
#2015-07-15| 887.62
#2015-07-16| 888.26
#2015-07-17| 889.64
#2015-07-20| 884.54
#2015-07-21| 875.88
#2015-07-22| 879.20
#2015-07-23| 873.85
#2015-07-24| 861.32
#2015-07-27| 836.35
#2015-07-28| 842.70
#2015-07-29| 847.70
#2015-07-30| 849.25
#2015-07-31| 849.91
#2015-08-03| 839.86
#2015-08-04| 833.62
#2015-08-05| 839.23
#2015-08-06| 831.31
#2015-08-07| 834.52
#2015-08-10| 824.14
#2015-08-11| 820.92
#2015-08-12| 808.96
#2015-08-13| 816.84
#2015-08-14| 815.31
#2015-08-17| 801.12
#2015-08-18| 789.53
#2015-08-19| 787.31
#2015-08-20| 761.22
#2015-08-21| 747.03
#2015-08-24| 692.69
#2015-08-25| 699.61
#2015-08-26| 700.84
#2015-08-27| 731.62
#2015-08-28| 745.46
#2015-08-31| 744.95
#2015-09-01| 729.74
#2015-09-02| 716.46
#2015-09-03| 716.73
#2015-09-04| 704.26
#2015-09-07| 697.40
#2015-09-08| 711.39
#2015-09-09| 742.21
#2015-09-10| 725.79
#2015-09-11| 715.62
#2015-09-14| 716.46
#2015-09-15| 715.39
#2015-09-16| 726.49
#2015-09-17| 733.23
#2015-09-18| 739.44
#2015-09-21| 726.10
#2015-09-22| 721.88
#2015-09-23| 705.61
#2015-09-24| 695.95
#2015-09-25| 697.87
#2015-09-28| 694.98
#2015-09-29| 671.27
#2015-09-30| 693.35
#2015-10-01| 694.69
#2015-10-02| 705.14
#2015-10-05| 722.43
#2015-10-06| 733.63
#2015-10-07| 783.32
#2015-10-08| 764.59
#2015-10-09| 779.68
#2015-10-12| 789.53
#2015-10-13| 775.07
#2015-10-14| 776.05
#2015-10-15| 790.14
#2015-10-16| 791.52
#2015-10-19| 801.28
#2015-10-20| 792.13
#2015-10-21| 789.81
#2015-10-22| 779.83
#2015-10-23| 790.09
#2015-10-26| 786.01
#2015-10-27| 779.13
#2015-10-28| 771.10
#2015-10-29| 772.88
#2015-10-30| 764.79
#2015-11-02| 765.70
#2015-11-03| 772.28
#2015-11-04| 787.43
#2015-11-05| 778.16
#2015-11-06| 772.33
#2015-11-09| 760.64
#2015-11-10| 742.19
#2015-11-11| 737.20
#2015-11-12| 747.68
#2015-11-13| 731.54
#2015-11-16| 721.66
#2015-11-17| 727.30
#2015-11-18| 715.74
#2015-11-19| 730.90
#2015-11-20| 742.66
#2015-11-23| 739.52
#2015-11-24| 742.95
#2015-11-25| 748.16
#2015-11-26| 750.33
#2015-11-27| 734.93
#2015-11-30| 729.90
#2015-12-01| 739.66
#2015-12-02| 742.44
#2015-12-03| 740.11
#2015-12-04| 734.55
#2015-12-07| 721.59
#2015-12-08| 702.81
#2015-12-09| 695.65
#2015-12-10| 693.95
#2015-12-11| 683.44
#2015-12-14| 678.64
#2015-12-15| 688.58
#2015-12-16| 709.38
#2015-12-17| 711.41
#2015-12-18| 698.68
#2015-12-21| 701.06
#2015-12-22| 701.25
#2015-12-23| 720.05
#2015-12-24| 729.30
#2015-12-25| 728.39
#2015-12-28| 725.16
#2015-12-29| 722.38
#2015-12-30| 718.66
#2015-12-31| 718.71
#2016-01-01| 719.29
#2016-01-04| 702.82
#2016-01-05| 703.23
#2016-01-06| 701.71
#2016-01-07| 668.59
#2016-01-08| 682.03
#2016-01-11| 668.54
#2016-01-12| 661.38
#2016-01-13| 676.34
#2016-01-14| 668.32
#2016-01-15| 653.16
#2016-01-18| 634.11
#2016-01-19| 652.14
#2016-01-20| 623.04
#2016-01-21| 616.10
#2016-01-22| 648.91
#2016-01-25| 659.92
#2016-01-26| 641.94
#2016-01-27| 650.01
#2016-01-28| 662.16
#2016-01-29| 690.23
#2016-02-01| 683.78
#2016-02-02| 669.16
#2016-02-03| 652.05
#2016-02-04| 671.44
#2016-02-05| 676.47
#2016-02-08| 672.47
#2016-02-09| 672.00
#2016-02-10| 671.32
#2016-02-11| 641.70
#2016-02-12| 638.81
#2016-02-15| 664.51
#2016-02-16| 671.35
#2016-02-17| 665.43
#2016-02-18| 684.32
#2016-02-19| 683.65
#2016-02-22| 687.30
#2016-02-23| 688.53
#2016-02-24| 677.84
#2016-02-25| 669.99
#2016-02-26| 686.77
#2016-02-29| 675.95
#2016-03-01| 697.31
#2016-03-02| 715.15
#2016-03-03| 724.27
#2016-03-04| 734.37
#2016-03-07| 742.70
#2016-03-08| 741.82
#2016-03-09| 738.85
#2016-03-10| 736.00
#2016-03-11| 744.62
#2016-03-14| 741.17
#2016-03-15| 729.47
#2016-03-16| 726.47
#2016-03-17| 747.10
#2016-03-18| 752.44
#2016-03-21| 750.20
#2016-03-22| 753.46
#2016-03-23| 753.79
#2016-03-24| 741.07
#2016-03-25| 739.63
#2016-03-28| 738.88
#2016-03-29| 738.43
#2016-03-30| 756.95
#2016-03-31| 759.52
#2016-04-01| 750.71
#2016-04-04| 750.04
#2016-04-05| 735.16
#2016-04-06| 736.38
#2016-04-07| 740.58
#2016-04-08| 746.15
#2016-04-11| 753.34
#2016-04-12| 759.77
#2016-04-13| 783.22
#2016-04-14| 781.43
#2016-04-15| 780.20
#2016-04-18| 774.33
#2016-04-19| 785.73
#2016-04-20| 778.75
#2016-04-21| 797.00
#2016-04-22| 792.96
#2016-04-25| 785.79
#2016-04-26| 788.11
#2016-04-27| 795.10
#2016-04-28| 791.98
#2016-04-29| 783.37
#2016-05-02| 783.59
#2016-05-03| 770.56
#2016-05-04| 756.32
#2016-05-05| 753.21
#2016-05-06| 745.53
#2016-05-09| 749.03
#2016-05-10| 745.74
#2016-05-11| 741.31
#2016-05-12| 751.40
#2016-05-13| 739.73
#2016-05-16| 740.72
#2016-05-17| 753.49
#2016-05-18| 747.85
#2016-05-19| 735.21
#2016-05-20| 734.38
#2016-05-23| 731.05
#2016-05-24| 725.15
#2016-05-25| 743.52
#2016-05-26| 750.60
#2016-05-27| 758.56
#2016-05-30| 754.17
#2016-05-31| 749.10
#2016-06-01| 752.93
#2016-06-02| 758.08
#2016-06-03| 760.17
#2016-06-06| 765.17
#2016-06-07| 775.58
#2016-06-08| 782.18
#2016-06-09| 785.73
#2016-06-10| 777.21
#2016-06-13| 762.52
#2016-06-14| 757.02
#2016-06-15| 761.53
#2016-06-16| 746.75
#2016-06-17| 746.42
#2016-06-20| 758.67
#2016-06-21| 765.77
#2016-06-22| 770.58
#2016-06-23| 771.69
#2016-06-24| 743.33
#2016-06-27| 743.20
#2016-06-28| 745.87
#2016-06-29| 758.51
#2016-06-30| 770.09
#2016-07-01| 776.28
#2016-07-04| 783.29
#2016-07-05| 773.84
#2016-07-06| 767.79
#2016-07-07| 774.09
#2016-07-08| 766.18
#2016-07-11| 777.60
#2016-07-12| 785.77
#2016-07-13| 793.37
#2016-07-14| 796.22
#2016-07-15| 797.17
#2016-07-18| 794.15
#2016-07-19| 792.69
#2016-07-20| 799.95
#2016-07-21| 797.32
#2016-07-22| 798.84
#2016-07-25| 800.88
#2016-07-26| 793.53
#2016-07-27| 796.35
#2016-07-28| 794.28
#2016-07-29| 783.91
#2016-08-01| 786.86
#2016-08-02| 784.68
#2016-08-03| 770.57
#2016-08-04| 776.80
#2016-08-05| 790.63
#2016-08-08| 795.29
#2016-08-09| 798.67
#2016-08-10| 794.66
#2016-08-11| 793.77
#2016-08-12| 803.91
#2016-08-15| 808.29
#2016-08-16| 812.39
#2016-08-17| 809.43
#2016-08-18| 811.28
#2016-08-19| 808.69
#2016-08-22| 804.29
#2016-08-23| 798.95
#2016-08-24| 801.90
#2016-08-25| 799.14
#2016-08-26| 805.56
#2016-08-29| 805.56
#2016-08-30| 810.83
#2016-08-31| 806.11
#2016-09-01| 795.66
#2016-09-02| 794.92
#2016-09-05| 800.63
#2016-09-06| 806.35
#2016-09-07| 807.67
#2016-09-08| 809.57
#2016-09-09| 808.39
#2016-09-12| 791.08
#2016-09-13| 792.68
#2016-09-14| 788.51
#2016-09-15| 789.39
#2016-09-16| 794.93
#2016-09-19| 800.82
#2016-09-20| 796.00
#2016-09-21| 802.04
#2016-09-22| 813.38
#2016-09-23| 817.08
#2016-09-26| 811.61
#2016-09-27| 815.69
#2016-09-28| 808.71
#2016-09-29| 816.97
#2016-09-30| 815.68
#2016-10-03| 824.22
#2016-10-04| 829.46
#2016-10-05| 837.57
#2016-10-06| 855.38
#2016-10-07| 849.63
#2016-10-10| 843.13
#2016-10-11| 842.03
#2016-10-12| 837.96
#2016-10-13| 817.30
#2016-10-14| 834.33
#2016-10-17| 825.52
#2016-10-18| 839.89
#2016-10-19| 839.92
#2016-10-20| 846.49
#2016-10-21| 839.93
#2016-10-24| 846.02
#2016-10-25| 844.48
#2016-10-26| 832.73
#2016-10-27| 825.38
#2016-10-28| 823.52
#2016-10-31| 820.54
#2016-11-01| 825.75
#2016-11-02| 810.14
#2016-11-03| 806.48
#2016-11-04| 800.39
#2016-11-07| 806.68
#2016-11-08| 808.91
#2016-11-09| 796.67
#2016-11-10| 802.70
#2016-11-11| 787.40
#2016-11-14| 780.19
#2016-11-15| 776.90
#2016-11-16| 777.81
#2016-11-17| 774.72
#2016-11-18| 777.00
#2016-11-21| 776.25
#2016-11-22| 793.29
#2016-11-23| 793.76
#2016-11-24| 784.41
#2016-11-25| 787.72
#2016-11-28| 786.48
#2016-11-29| 787.04
#2016-11-30| 784.97
#2016-12-01| 804.68
#2016-12-02| 799.39
#2016-12-05| 795.48
#2016-12-06| 804.72
#2016-12-07| 806.32
#2016-12-08| 816.97
#2016-12-09| 816.60
#2016-12-12| 814.20
#2016-12-13| 826.09
#2016-12-14| 836.20
#2016-12-15| 821.29
#2016-12-16| 822.47
#2016-12-19| 822.25
#2016-12-20| 816.67
#2016-12-21| 821.83
#2016-12-22| 811.27
#2016-12-23| 809.93
#2016-12-26| 810.65
#2016-12-27| 811.12
#2016-12-28| 810.65
#2016-12-29| 816.19
#2016-12-30| 824.25
#2017-01-02| 825.36
#2017-01-03| 828.18
#2017-01-04| 825.02
#2017-01-05| 840.42
#2017-01-06| 842.35
#2017-01-09| 841.36
#2017-01-10| 846.02
#2017-01-11| 845.07
#2017-01-12| 844.08
#2017-01-13| 854.42
#2017-01-16| 847.85
#2017-01-17| 843.22
#2017-01-18| 844.56
#2017-01-19| 842.78
#2017-01-20| 836.79
#2017-01-23| 837.31
#2017-01-24| 847.17
#2017-01-25| 849.80
#2017-01-26| 856.63
#2017-01-27| 853.49
#2017-01-30| 859.67
#2017-01-31| 854.94
#2017-02-01| 856.45
#2017-02-02| 855.09
#2017-02-03| 854.20
#2017-02-06| 859.79
#2017-02-07| 851.85
#2017-02-08| 852.23
#2017-02-09| 854.11
#2017-02-10| 856.85
#2017-02-13| 858.75
#2017-02-14| 856.63
#2017-02-15| 857.61
#2017-02-16| 858.16
#2017-02-17| 861.51
#2017-02-20| 868.33
#2017-02-21| 871.67
#2017-02-22| 905.91
#2017-02-23| 898.42
#2017-02-24| 896.30
#2017-02-27| 905.29
#2017-02-28| 899.36
#2017-03-01| 894.07
#2017-03-02| 895.99
#2017-03-03| 899.58
#2017-03-06| 910.19
#2017-03-07| 912.88
#2017-03-08| 909.38
#2017-03-09| 896.29
#2017-03-10| 891.09
#2017-03-13| 894.72
#2017-03-14| 902.76
#2017-03-15| 903.81
#2017-03-16| 916.77
#2017-03-17| 917.06
#2017-03-20| 913.90
#2017-03-21| 914.18
#2017-03-22| 907.59
#2017-03-23| 910.57
#2017-03-24| 921.56
#2017-03-27| 913.12
#2017-03-28| 914.70
#2017-03-29| 918.26
#2017-03-30| 922.40
#2017-03-31| 931.73
#2017-04-03| 948.42
#2017-04-04| 948.74
#2017-04-05| 963.79
#2017-04-06| 971.61
#2017-04-07| 973.71
#2017-04-10| 965.20
#2017-04-11| 959.45
#2017-04-12| 957.33
#2017-04-13| 961.17
#2017-04-14| 960.66
#2017-04-17| 964.98
#2017-04-18| 953.09
#2017-04-19| 947.75
#2017-04-20| 946.78
#2017-04-21| 951.79
#2017-04-24| 956.05
#2017-04-25| 966.39
#2017-04-26| 962.63
#2017-04-27| 958.53
#2017-04-28| 954.00
#2017-05-01| 953.97
#2017-05-02| 947.95
#2017-05-03| 946.91
#2017-05-04| 940.24
#2017-05-05| 922.23
#2017-05-08| 922.46
#2017-05-09| 928.33
#2017-05-10| 931.96
#2017-05-11| 934.87
#2017-05-12| 933.34
#2017-05-15| 943.28
#2017-05-16| 947.87
#2017-05-17| 945.07
#2017-05-18| 931.47
#2017-05-19| 928.87
#2017-05-22| 931.54
#2017-05-23| 924.84
#2017-05-24| 924.76
#2017-05-25| 930.81
#2017-05-26| 941.45
#2017-05-29| 940.77
#2017-05-30| 940.13
#2017-05-31| 935.08
#2017-06-01| 929.43
#2017-06-02| 929.61
#2017-06-05| 930.67
#2017-06-06| 925.74
#2017-06-07| 933.71
#2017-06-08| 923.59
#2017-06-09| 921.52
#2017-06-12| 913.94
#2017-06-13| 917.37
#2017-06-14| 928.43
#2017-06-15| 921.05
#2017-06-16| 921.81
#2017-06-19| 926.68
#2017-06-20| 924.45
#2017-06-21| 916.32
#2017-06-22| 914.48
#2017-06-23| 915.92
#2017-06-26| 917.11
#2017-06-27| 913.83
#2017-06-28| 904.72
#2017-06-29| 905.23
#2017-06-30| 900.36
#2017-07-03| 901.54
#2017-07-04| 913.20
#2017-07-05| 920.28
#2017-07-06| 915.06
#2017-07-07| 922.52
#2017-07-10| 917.21
#2017-07-11| 918.13
#2017-07-12| 925.79
#2017-07-13| 936.23
#2017-07-14| 942.11
#2017-07-17| 947.00
#2017-07-18| 943.11
#2017-07-19| 951.19
#2017-07-20| 947.75
#2017-07-21| 957.64
#2017-07-24| 961.55
#2017-07-25| 958.52
#2017-07-26| 971.36
#2017-07-27| 969.36
#2017-07-28| 966.00
#2017-07-31| 971.79
#2017-08-01| 974.08
#2017-08-02| 978.48
#2017-08-03| 981.05
#2017-08-04| 982.10
#2017-08-07| 982.79
#2017-08-08| 980.02
#2017-08-09| 975.49
#2017-08-10| 966.24
#2017-08-11| 954.88
#2017-08-14| 961.87
#2017-08-15| 955.34
#2017-08-16| 954.56
#2017-08-17| 956.96
#2017-08-18| 958.75
#2017-08-21| 963.71
#2017-08-22| 968.06
#2017-08-23| 972.56
#2017-08-24| 969.38
#2017-08-25| 980.26
#2017-08-28| 981.73
#2017-08-29| 976.19
#2017-08-30| 990.52
#2017-08-31| 996.14
#2017-09-01|1001.65
#2017-09-04| 998.80
#2017-09-05|1003.80
#2017-09-06|1005.39
#2017-09-07|1004.29
#2017-09-08|1006.61
#2017-09-11|1005.53
#2017-09-12|1012.42
#2017-09-13|1013.47
#2017-09-14|1012.79
#2017-09-15|1015.33
#2017-09-18|1019.93
#2017-09-19|1018.33
#2017-09-20|1017.31
#2017-09-21|1011.19
#2017-09-22| 995.88
#2017-09-25| 991.34
#2017-09-26| 999.94
#2017-09-27| 989.35
#2017-09-28| 978.86
#2017-09-29| 987.82
#2017-10-02| 990.44
#2017-10-03|1000.03
#2017-10-04|1011.86
#2017-10-05|1010.62
#2017-10-06|1019.56
#2017-10-09|1011.19
#2017-10-10|1019.01
#2017-10-11|1025.17
#2017-10-12|1032.86
#2017-10-13|1036.50
#2017-10-16|1043.24
#2017-10-17|1044.24
#2017-10-18|1052.34
#2017-10-19|1040.67
#2017-10-20|1039.91
#2017-10-23|1049.83
#2017-10-24|1048.45
#2017-10-25|1056.93
#2017-10-26|1064.35
#2017-10-27|1053.21
#2017-10-30|1070.14
#2017-10-31|1070.95
#2017-11-01|1076.10
#2017-11-02|1080.68
#2017-11-03|1077.42
#2017-11-06|1077.02
#2017-11-07|1075.44
#2017-11-08|1061.65
#2017-11-09|1067.50
#2017-11-10|1055.61
#2017-11-13|1045.85
#2017-11-14|1044.08
#2017-11-15|1032.65
#2017-11-16|1039.41
#2017-11-17|1043.91
#2017-11-20|1045.00
#2017-11-21|1054.14
#2017-11-22|1061.39
#2017-11-23|1070.25
#2017-11-24|1072.80
#2017-11-27|1074.29
#2017-11-28|1067.78
#2017-11-29|1070.97
#2017-11-30|1056.91
#2017-12-01|1052.38
#2017-12-04|1057.66
#2017-12-05|1063.27
#2017-12-06|1057.02
#2017-12-07|1059.39
#2017-12-08|1059.56
#2017-12-11|1061.72
#2017-12-12|1066.02
#2017-12-13|1074.77
#2017-12-14|1083.44
#2017-12-15|1081.94
#2017-12-18|1084.74
#2017-12-19|1091.23
#2017-12-20|1089.36
#2017-12-21|1092.00
#2017-12-22|1099.09
#2017-12-25|1100.20
#2017-12-26|1101.78
#2017-12-27|1099.60
#2017-12-28|1095.02
#2017-12-29|1093.26
#2018-01-01|1089.20
#2018-01-02|1100.22
#2018-01-03|1105.76
#2018-01-04|1131.44
#2018-01-05|1134.22
#2018-01-08|1137.17
#2018-01-09|1142.07
#2018-01-10|1148.60
#2018-01-11|1147.50
#2018-01-12|1159.17
#2018-01-15|1159.40
#2018-01-16|1144.99
#2018-01-17|1142.31
#2018-01-18|1136.33
#2018-01-19|1143.27
#2018-01-22|1158.90
#2018-01-23|1169.75
#2018-01-24|1184.22
#2018-01-25|1191.89
#2018-01-26|1194.13
#2018-01-29|1196.80
#2018-01-30|1178.29
#2018-01-31|1180.35
#2018-02-01|1170.87
#2018-02-02|1169.35
#2018-02-05|1154.64
#2018-02-06|1117.93
#2018-02-07|1117.58
#2018-02-08|1108.53
#2018-02-09|1089.79
#2018-02-12|1094.54
#2018-02-13|1096.03
#2018-02-14|1103.79
#2018-02-15|1123.08
#2018-02-16|1115.29
#2018-02-19|1114.43
#2018-02-20|1106.28
#2018-02-21|1129.88
#2018-02-22|1121.03
#2018-02-23|1135.85
#2018-02-26|1154.23
#2018-02-27|1155.67
#2018-02-28|1142.16
#2018-03-01|1137.04
#2018-03-02|1125.08
#2018-03-05|1107.52
#2018-03-06|1113.91
#2018-03-07|1095.07
#2018-03-08|1105.02
#2018-03-09|1109.17
#2018-03-12|1134.76
#2018-03-13|1141.02
#2018-03-14|1139.33
#2018-03-15|1127.92
#2018-03-16|1115.19
#2018-03-19|1108.37
#2018-03-20|1107.41
#2018-03-21|1116.37
#2018-03-22|1119.75
#2018-03-23|1106.18
#2018-03-26|1122.87
#2018-03-27|1127.10
#2018-03-28|1113.91
#2018-03-29|1111.87
#2018-03-30|1113.76
#2018-04-02|1117.46
#2018-04-03|1120.33
#2018-04-04|1103.04
#2018-04-05|1114.44
#2018-04-06|1126.20
#2018-04-09|1137.24
#2018-04-10|1143.91
#2018-04-11|1149.99
#2018-04-12|1159.76
#2018-04-13|1158.64
#2018-04-16|1150.37
#2018-04-17|1151.73
#2018-04-18|1158.22
#2018-04-19|1182.29
#2018-04-20|1166.53
#2018-04-23|1156.03
#2018-04-24|1178.51
#2018-04-25|1165.13
#2018-04-26|1160.88
#2018-04-27|1185.94
#2018-04-30|1176.31
#2018-05-01|1176.28
#2018-05-02|1177.96
#2018-05-03|1170.71
#2018-05-04|1161.02
#2018-05-07|1176.49
#2018-05-08|1169.07
#2018-05-09|1184.22
#2018-05-10|1195.11
#2018-05-11|1203.70
#2018-05-14|1207.77
#2018-05-15|1201.27
#2018-05-16|1193.22
#2018-05-17|1190.25
#2018-05-18|1198.42
#2018-05-21|1199.43
#2018-05-22|1195.39
#2018-05-23|1149.32
#2018-05-24|1147.43
#2018-05-25|1140.02
#2018-05-28|1148.15
#2018-05-29|1139.26
#2018-05-30|1138.98
#2018-05-31|1165.58
#2018-06-01|1173.93
#2018-06-04|1177.37
#2018-06-05|1173.35
#2018-06-06|1183.99
#2018-06-07|1188.18
#2018-06-08|1177.07
#2018-06-11|1179.64
#2018-06-12|1190.88
#2018-06-13|1179.78
#2018-06-14|1168.62
#2018-06-15|1157.68
#2018-06-18|1155.06
#2018-06-19|1124.56
#2018-06-20|1145.33
#2018-06-21|1137.49
#2018-06-22|1132.34
#2018-06-25|1127.59
#2018-06-26|1113.37
#2018-06-27|1103.23
#2018-06-28|1100.20
#2018-06-29|1122.13
#2018-07-02|1112.13
#2018-07-03|1109.96
#2018-07-04|1103.93
#2018-07-05|1083.41
#2018-07-06|1089.63
#2018-07-09|1110.08
#2018-07-10|1133.77
#2018-07-11|1130.77
#2018-07-12|1146.49
#2018-07-13|1151.07
#2018-07-16|1143.85
#2018-07-17|1144.04
#2018-07-18|1144.43
#2018-07-19|1144.24
#2018-07-20|1160.64
#2018-07-23|1159.83
#2018-07-24|1159.11
#2018-07-25|1175.54
#2018-07-26|1177.70
#2018-07-27|1190.72
#2018-07-30|1200.94
#2018-07-31|1216.41
#2018-08-01|1221.89
#2018-08-02|1197.44
#2018-08-03|1197.45
#2018-08-06|1202.11
#2018-08-07|1214.37
#2018-08-08|1236.20
#2018-08-09|1231.15
#2018-08-10|1214.98
#2018-08-13|1189.80
#2018-08-14|1199.11
#2018-08-15|1187.77
#2018-08-16|1172.67
#2018-08-17|1175.11
#2018-08-20|1201.57
#2018-08-21|1209.97
#2018-08-22|1218.59
#2018-08-23|1220.33
#2018-08-24|1232.09
#2018-08-27|1253.63
#2018-08-28|1264.66
#2018-08-29|1258.39
#2018-08-30|1247.37
#2018-08-31|1233.73
#2018-09-03|1222.35
#2018-09-04|1222.10
#2018-09-05|1195.96
#2018-09-06|1208.68
#2018-09-07|1218.71
#2018-09-10|1201.47
#2018-09-11|1191.21
#2018-09-12|1204.99
#2018-09-13|1229.53
#2018-09-14|1234.21
#2018-09-17|1219.99
#2018-09-18|1219.31
#2018-09-19|1236.54
#2018-09-20|1235.69
#2018-09-21|1238.14
#2018-09-24|1233.09
#2018-09-25|1229.93
#2018-09-26|1257.04
#2018-09-27|1259.94
#2018-09-28|1274.01
#2018-10-01|1264.80
#2018-10-02|1257.20
#2018-10-03|1246.05
#2018-10-04|1187.36
#2018-10-05|1143.88
#2018-10-08|1144.60
#2018-10-09|1140.88
#2018-10-10|1152.52
#2018-10-11|1127.04
#2018-10-12|1151.66
#2018-10-15|1154.35
#2018-10-16|1170.73
#2018-10-17|1165.17
#2018-10-18|1151.70
#2018-10-19|1126.56
#2018-10-22|1122.97
#2018-10-23|1104.61
#2018-10-24|1089.57
#2018-10-25|1076.21
#2018-10-26|1077.06
#2018-10-29|1092.94
#2018-10-30|1084.35
#2018-10-31|1094.48
#2018-11-01|1098.00
#2018-11-02|1124.10
#2018-11-05|1119.92
#2018-11-06|1135.85
#2018-11-07|1141.96
#2018-11-08|1150.90
#2018-11-09|1131.76
#2018-11-12|1123.81
#2018-11-13|1127.49
#2018-11-14|1107.88
#2018-11-15|1115.45
#2018-11-16|1128.81
#2018-11-19|1141.80
#2018-11-20|1129.00
#2018-11-21|1111.14
#2018-11-22|1110.49
#2018-11-23|1109.90
#2018-11-26|1113.79
#2018-11-27|1118.04
#2018-11-28|1135.52
#2018-11-29|1148.00
#2018-11-30|1157.46
#2018-12-03|1173.35
#2018-12-04|1173.19
#2018-12-05|1160.41
#2018-12-06|1133.42
#2018-12-07|1122.56
#2018-12-10|1102.91
#2018-12-11|1095.88
#2018-12-12|1102.51
#2018-12-13|1107.92
#2018-12-14|1101.36
#2018-12-17|1107.14
#2018-12-18|1098.13
#2018-12-19|1087.82
#2018-12-20|1085.32
#2018-12-21|1072.54
#2018-12-24|1066.07
#2018-12-25|1059.30
#2018-12-26|1064.86
#2018-12-27|1066.12
#2018-12-28|1069.19
#2018-12-31|1076.73
#2019-01-01|1077.43
#2019-01-02|1049.53
#2019-01-03|1048.15
#2019-01-04|1071.14
#2019-01-07|1085.97
#2019-01-08|1084.06
#2019-01-09|1092.30
#2019-01-10|1097.54
#2019-01-11|1099.29
#2019-01-14|1077.83
#2019-01-15|1098.93
#2019-01-16|1103.89
#2019-01-17|1104.97
#2019-01-18|1127.00
#2019-01-21|1153.22
#2019-01-22|1146.67
#2019-01-23|1138.63
#2019-01-24|1151.29
#2019-01-25|1156.84
#2019-01-28|1151.28
#2019-01-29|1134.07
#2019-01-30|1135.97
#2019-01-31|1157.23
#2019-02-01|1167.86
#2019-02-04|1178.41
#2019-02-05|1179.74
#2019-02-06|1186.74
#2019-02-07|1181.88
#2019-02-08|1167.30
#2019-02-11|1156.53
#2019-02-12|1162.63
#2019-02-13|1170.67
#2019-02-14|1158.86
#2019-02-15|1158.44
#2019-02-18|1165.54
#2019-02-19|1167.05
#2019-02-20|1184.30
#2019-02-21|1188.52
#2019-02-22|1187.25
#2019-02-25|1189.40
#2019-02-26|1178.64
#2019-02-27|1176.81
#2019-02-28|1173.85
#2019-03-01|1177.54
#2019-03-04|1178.03
#2019-03-05|1184.91
#2019-03-06|1188.41
#2019-03-07|1190.98
#2019-03-08|1178.19
#2019-03-11|1195.48
#2019-03-12|1214.47
#2019-03-13|1221.11
#2019-03-14|1225.86
#2019-03-15|1230.06
#2019-03-18|1246.30
#2019-03-19|1257.47
#2019-03-20|1249.67
#2019-03-21|1252.93
#2019-03-22|1237.31
#2019-03-25|1212.95
#2019-03-26|1233.42
#2019-03-27|1233.28
#2019-03-28|1235.09
#2019-03-29|1240.52
#2019-04-01|1258.72
#2019-04-02|1259.77
#2019-04-03|1256.46
#2019-04-04|1236.86
#2019-04-05|1236.03
#2019-04-08|1231.03
#2019-04-09|1240.40
#2019-04-10|1237.79
#2019-04-11|1238.32
#2019-04-12|1235.77
#2019-04-15|1230.92
#2019-04-16|1232.02
#2019-04-17|1232.03
#2019-04-18|1247.12
#2019-04-19|1246.75
#2019-04-22|1228.84
#2019-04-23|1238.58
#2019-04-24|1242.66
#2019-04-25|1231.61
#2019-04-26|1237.86
#2019-04-29|1240.33
#2019-04-30|1239.68
#2019-05-01|1239.69
#2019-05-02|1237.39
#2019-05-03|1236.90
#2019-05-06|1219.05
#2019-05-07|1207.12
#2019-05-08|1179.12
#2019-05-09|1153.35
#2019-05-10|1154.45
#2019-05-13|1139.07
#2019-05-14|1143.57
#2019-05-15|1145.58
#2019-05-16|1156.60
#2019-05-17|1148.27
#2019-05-20|1181.22
#2019-05-21|1178.90
#2019-05-22|1178.44
#2019-05-23|1163.82
#2019-05-24|1169.74
#2019-05-27|1162.98
#2019-05-28|1169.31
#2019-05-29|1159.39
#2019-05-30|1170.12
#2019-05-31|1160.99
#2019-06-03|1175.42
#2019-06-04|1169.94
#2019-06-05|1166.24
#2019-06-06|1145.50
#2019-06-07|1140.11
#2019-06-10|1152.51
#2019-06-11|1159.29
#2019-06-12|1152.64
#2019-06-13|1145.61
#2019-06-14|1139.81
#2019-06-17|1126.18
#2019-06-18|1130.44
#2019-06-19|1144.73
#2019-06-20|1163.96
#2019-06-21|1162.95
#2019-06-24|1158.70
#2019-06-25|1166.96
#2019-06-26|1166.48
#2019-06-27|1166.30
#2019-06-28|1157.61
#2019-07-01|1165.36
#2019-07-02|1171.81
#2019-07-03|1167.69
#2019-07-04|1168.43
#2019-07-05|1160.76
#2019-07-08|1144.74
#2019-07-09|1150.51
#2019-07-10|1153.96
#2019-07-11|1166.38
#2019-07-12|1160.58
#2019-07-15|1161.33
#2019-07-16|1167.24
#2019-07-17|1156.91
#2019-07-18|1141.79
#2019-07-19|1146.75
#2019-07-22|1154.74
#2019-07-23|1153.38
#2019-07-24|1145.08
#2019-07-25|1134.74
#2019-07-26|1125.88
#2019-07-29|1120.98
#2019-07-30|1109.81
#2019-07-31|1102.28
#2019-08-01|1102.88
#2019-08-02|1082.20
#2019-08-05|1045.90
#2019-08-06|1037.30
#2019-08-07|1025.29
#2019-08-08|1041.52
#2019-08-09|1040.86
#2019-08-12|1038.62
#2019-08-13|1060.27
#2019-08-14|1070.16
#2019-08-15|1063.87
#2019-08-16|1064.18
#2019-08-19|1072.80
#2019-08-20|1068.34
#2019-08-21|1067.22
#2019-08-22|1049.36
#2019-08-23|1064.14
#2019-08-26|1040.85
#2019-08-27|1045.95
#2019-08-28|1043.91
#2019-08-29|1048.86
#2019-08-30|1071.88
#2019-09-02|1068.75
#2019-09-03|1039.62
#2019-09-04|1050.74
#2019-09-05|1064.89
#2019-09-06|1075.04
#2019-09-09|1080.98
#2019-09-10|1088.03
#2019-09-11|1098.36
#2019-09-12|1087.04
#2019-09-13|1098.80
#2019-09-16|1108.51
#2019-09-17|1100.46
#2019-09-18|1096.67
#2019-09-19|1082.06
#2019-09-20|1112.83
#2019-09-23|1110.15
#2019-09-24|1121.48
#2019-09-25|1113.38
#2019-09-26|1118.35
#2019-09-27|1117.72
#2019-09-30|1125.43
#2019-10-01|1114.82
#2019-10-02|1114.39
#2019-10-03|1117.66
#2019-10-04|1111.60
#2019-10-07|1109.54
#2019-10-08|1110.00
#2019-10-09|1111.10
#2019-10-10|1118.93
#2019-10-11|1133.46
#2019-10-14|1134.63
#2019-10-15|1128.68
#2019-10-16|1132.46
#2019-10-17|1142.46
#2019-10-18|1147.99
#2019-10-21|1149.28
#2019-10-22|1152.79
#2019-10-23|1143.91
#2019-10-24|1159.00
#2019-10-25|1160.04
#2019-10-28|1162.76
#2019-10-29|1172.71
#2019-10-30|1175.51
#2019-10-31|1166.88
#2019-11-01|1167.12
#2019-11-04|1179.27
#2019-11-05|1185.11
#2019-11-06|1178.98
#2019-11-07|1187.37
#2019-11-08|1177.91
#2019-11-11|1158.53
#2019-11-12|1160.48
#2019-11-13|1157.51
#2019-11-14|1149.13
#2019-11-15|1149.93
#2019-11-18|1150.03
#2019-11-19|1164.03
#2019-11-20|1171.00
#2019-11-21|1160.12
#2019-11-22|1167.38
#2019-11-25|1177.23
#2019-11-26|1175.52
#2019-11-27|1181.86
#2019-11-28|1180.29
#2019-11-29|1159.09
#2019-12-02|1167.82
#2019-12-03|1161.29
#2019-12-04|1151.94
#2019-12-05|1156.83
#2019-12-06|1156.88
#2019-12-09|1168.64
#2019-12-10|1161.92
#2019-12-11|1165.43
#2019-12-12|1176.12
#2019-12-13|1197.88
#2019-12-16|1188.16
#2019-12-17|1196.55
#2019-12-18|1210.22
#2019-12-19|1216.11
#2019-12-20|1213.53
#2019-12-23|1212.37
#2019-12-24|1199.78
#2019-12-25|1199.84
#2019-12-26|1190.56
#2019-12-27|1208.40
#2019-12-30|1211.00
#2019-12-31|1204.32
#2020-01-01|1203.14
#2020-01-02|1220.44
#2020-01-03|1228.68
#2020-01-06|1227.02
#2020-01-07|1231.18
#2020-01-08|1223.32
#2020-01-09|1242.90
#2020-01-10|1241.60
#2020-01-13|1243.61
#2020-01-14|1231.86
#2020-01-15|1224.47
#2020-01-16|1230.88
#2020-01-17|1245.01
#2020-01-20|1226.95
#2020-01-21|1213.68
#2020-01-22|1218.22
#2020-01-23|1202.32
#2020-01-24|1199.73
#2020-01-27|1185.31
#2020-01-28|1177.62
#2020-01-29|1163.75
#2020-01-30|1135.01
#2020-01-31|1114.88
#2020-02-03|1099.85
#2020-02-04|1124.76
#2020-02-05|1141.28
#2020-02-06|1163.22
#2020-02-07|1144.37
#2020-02-10|1142.70
#2020-02-11|1150.18
#2020-02-12|1162.85
#2020-02-13|1158.20
#2020-02-14|1161.13
#2020-02-17|1156.44
#2020-02-18|1144.80
#2020-02-19|1160.48
#2020-02-20|1154.86
#2020-02-21|1149.47
#2020-02-24|1111.78
#2020-02-25|1096.88
#2020-02-26|1079.39
#2020-02-27|1077.78
#2020-02-28|1029.70
#2020-03-02|1034.11
#2020-03-03|1045.46
#2020-03-04|1039.49
#2020-03-05|1033.64
#2020-03-06| 999.84
#2020-03-09| 875.41
#2020-03-10| 882.51
#2020-03-11| 886.96
#2020-03-12| 814.95
#2020-03-13| 838.68
#2020-03-16| 783.85
#2020-03-17| 779.53
#2020-03-18| 745.46
#2020-03-19| 701.31
#2020-03-20| 771.25
#2020-03-23| 701.50
#2020-03-24| 736.46
#2020-03-25| 805.22
#2020-03-26| 800.69
#2020-03-27| 802.61
#2020-03-30| 782.39
#2020-03-31| 833.55
#2020-04-01| 813.77
#2020-04-02| 846.34
#2020-04-03| 842.98
#2020-04-06| 852.03
#2020-04-07| 905.52
#2020-04-08| 881.63
#2020-04-09| 896.05
#2020-04-10| 896.42
#2020-04-13| 887.79
#2020-04-14| 886.39
#2020-04-15| 861.79
#2020-04-16| 857.94
#2020-04-17| 879.69
#2020-04-20| 892.98
#2020-04-21| 874.44
#2020-04-22| 905.54
#2020-04-23| 917.28
#2020-04-24| 928.93
#2020-04-27| 942.30
#2020-04-28| 947.15
#2020-04-29| 959.14
#2020-04-30| 981.44
#2020-05-01| 981.44
#2020-05-04| 941.58
#2020-05-05| 953.52
#2020-05-06| 958.96
#2020-05-07| 968.12
#2020-05-08| 990.23
#2020-05-11| 996.86
#2020-05-12| 964.54
#2020-05-13| 969.51
#2020-05-14| 941.43
#2020-05-15| 951.81
#2020-05-18| 957.70
#2020-05-19| 964.28
#2020-05-20| 970.03
#2020-05-21| 971.65
#2020-05-22| 942.13
#2020-05-25| 945.59
#2020-05-26| 952.16
#2020-05-27| 960.32
#2020-05-28| 964.13
#2020-05-29| 965.47
#2020-06-01| 992.14
#2020-06-02|1001.05
#2020-06-03|1014.83
#2020-06-04|1020.80
#2020-06-05|1033.34
#2020-06-08|1042.22
#2020-06-09|1030.78
#2020-06-10|1037.52
#2020-06-11|1013.76
#2020-06-12|1013.93
#2020-06-15|1005.40
#2020-06-16|1026.11
#2020-06-17|1027.78
#2020-06-18|1038.55
#2020-06-19|1070.10
#2020-06-22|1065.50
#2020-06-23|1064.50
#2020-06-24|1056.83
#2020-06-25|1052.33
#2020-06-26|1055.12
#2020-06-29|1042.70
#2020-06-30|1035.13
#2020-07-01|1048.13
#2020-07-02|1071.56
#2020-07-03|1090.60
#2020-07-06|1120.44
#2020-07-07|1101.56
#2020-07-08|1090.48
#2020-07-09|1101.01
#2020-07-10|1105.90
#2020-07-13|1125.04
#2020-07-14|1112.13
#2020-07-15|1092.86
#2020-07-16|1083.75
#2020-07-17|1113.38
#2020-07-20|1118.12
#2020-07-21|1145.11
#2020-07-22|1155.17
#2020-07-23|1173.89
#2020-07-24|1193.55
#2020-07-27|1197.00
#2020-07-28|1204.09
#2020-07-29|1177.05
#2020-07-30|1174.17
#2020-07-31|1159.72
#2020-08-03|1135.41
#2020-08-04|1186.19
#2020-08-05|1190.43
#2020-08-06|1193.17
#2020-08-07|1190.62
#2020-08-10|1178.05
#2020-08-11|1190.40
#2020-08-12|1190.44
#2020-08-13|1194.52
#2020-08-14|1185.92
#2020-08-17|1184.57
#2020-08-18|1192.57
#2020-08-19|1191.59
#2020-08-20|1174.84
#2020-08-21|1173.22
#2020-08-24|1188.39
#2020-08-25|1188.51
#2020-08-26|1200.52
#2020-08-27|1188.82
#2020-08-28|1191.08
#2020-08-31|1178.32
#2020-09-01|1184.69
#2020-09-02|1195.95
#2020-09-03|1178.69
#2020-09-04|1169.55
#2020-09-07|1167.05
#2020-09-08|1169.32
#2020-09-09|1179.49
#2020-09-10|1223.14
#2020-09-11|1225.72
#2020-09-14|1221.14
#2020-09-15|1225.51
#2020-09-16|1232.96
#2020-09-17|1230.23
#2020-09-18|1235.18
#2020-09-21|1211.60
#2020-09-22|1187.90
#2020-09-23|1189.99
#2020-09-24|1159.07
#2020-09-25|1164.76
#2020-09-28|1176.10
#2020-09-29|1184.96
#2020-09-30|1179.72
#2020-10-01|1186.68
#2020-10-02|1183.14
#2020-10-05|1181.30
#2020-10-06|1190.55
#2020-10-07|1205.77
#2020-10-08|1209.41
#2020-10-09|1202.90
#2020-10-12|1203.04
#2020-10-13|1214.75
#2020-10-14|1211.48
#2020-10-15|1180.98
#2020-10-16|1172.53
#2020-10-19|1172.38
#2020-10-20|1164.18
#2020-10-21|1155.01
#2020-10-22|1147.12
#2020-10-23|1162.29
#2020-10-26|1134.14
#2020-10-27|1128.97
#2020-10-28|1113.77
#2020-10-29|1119.52
#2020-10-30|1124.54
#2020-11-02|1072.03
#2020-11-03|1077.05
#2020-11-04|1084.57
#2020-11-05|1118.29
#2020-11-06|1145.57
#2020-11-09|1162.12
#2020-11-10|1204.25
#2020-11-11|1189.89
#2020-11-12|1181.72
#2020-11-13|1176.36
#2020-11-16|1182.01
#2020-11-17|1189.30
#2020-11-18|1191.21
#2020-11-19|1182.93
#2020-11-20|1161.56
#2020-11-23|1200.63
#2020-11-24|1203.34
#2020-11-25|1209.96
#2020-11-26|1219.64
#2020-11-27|1203.56
#2020-11-30|1172.97
#2020-12-01|1186.47
#2020-12-02|1186.52
#2020-12-03|1191.94
#2020-12-04|1181.89
#2020-12-07|1179.42
#2020-12-08|1187.17
#2020-12-09|1192.97
#2020-12-10|1183.87
#2020-12-11|1195.53
#2020-12-14|1194.30
#2020-12-15|1188.72
#2020-12-16|1189.68
#2020-12-17|1197.69
#2020-12-18|1210.62
#2020-12-21|1190.00
#2020-12-22|1186.43
#2020-12-23|1196.60
#2020-12-24|1219.29
#2020-12-25|1221.58
#2020-12-28|1226.47
#2020-12-29|1226.86
#2020-12-30|1233.88
#2020-12-31|1231.14
#2021-01-01|1232.47
#2021-01-04|1242.23
#2021-01-05|1231.03
#2021-01-06|1230.67
#2021-01-07|1239.58
#2021-01-08|1249.58
#2021-01-11|1229.24
#2021-01-12|1255.98
#2021-01-13|1270.63
#2021-01-14|1268.54
#2021-01-15|1251.21
#2021-01-18|1265.73
#2021-01-19|1279.44
#2021-01-20|1297.81
#2021-01-21|1307.06
#2021-01-22|1277.78
#2021-01-25|1238.19
#2021-01-26|1232.40
#2021-01-27|1210.60
#2021-01-28|1192.78
#2021-01-29|1171.92
#2021-02-01|1200.79
#2021-02-02|1215.98
#2021-02-03|1219.99
#2021-02-04|1222.10
#2021-02-05|1221.49
#2021-02-08|1241.95
#2021-02-09|1252.03
#2021-02-10|1256.98
#2021-02-11|1284.63
#2021-02-12|1282.36
#2021-02-15|1285.97
#2021-02-16|1320.97
#2021-02-17|1331.04
#2021-02-18|1318.64
#2021-02-19|1316.81
#2021-02-22|1294.76
#2021-02-23|1304.05
#2021-02-24|1297.76
#2021-02-25|1337.27
#2021-02-26|1288.32
#2021-03-01|1299.69
#2021-03-02|1294.96
#2021-03-03|1337.35
#2021-03-04|1307.91
#2021-03-05|1308.79
#2021-03-08|1313.70
#2021-03-09|1309.93
#2021-03-10|1311.79
#2021-03-11|1325.78
#2021-03-12|1314.77
#2021-03-15|1310.16
#2021-03-16|1303.77
#2021-03-17|1283.41
#2021-03-18|1267.03
#2021-03-19|1277.62
#2021-03-22|1283.66
#2021-03-23|1283.98
#2021-03-24|1258.21
#2021-03-25|1234.40
#2021-03-26|1243.21
#2021-03-29|1250.97
#2021-03-30|1261.63
#2021-03-31|1251.37
#2021-04-01|1268.98
#2021-04-02|1268.40
#2021-04-05|1254.58
#2021-04-06|1254.14
#2021-04-07|1242.71
#2021-04-08|1241.30
#2021-04-09|1232.35
#2021-04-12|1199.66
#2021-04-13|1207.30
#2021-04-14|1213.30
#2021-04-15|1218.33
#2021-04-16|1229.98
#2021-04-19|1218.33
#2021-04-20|1219.86
#2021-04-21|1207.57
#2021-04-22|1206.78
#2021-04-23|1208.81
#2021-04-26|1216.42
#2021-04-27|1232.01
#2021-04-28|1240.54
#2021-04-29|1259.46
#2021-04-30|1244.80
#2021-05-03|1237.29
#2021-05-04|1229.99
#2021-05-05|1228.42
#2021-05-06|1236.85
#2021-05-07|1241.34
#2021-05-10|1253.37
#2021-05-11|1249.27
#2021-05-12|1240.22
#2021-05-13|1232.63
#2021-05-14|1239.39
#2021-05-17|1254.13
#2021-05-18|1278.98
#2021-05-19|1278.39
#2021-05-20|1267.07
#2021-05-21|1278.40
#2021-05-24|1272.68
#2021-05-25|1272.71
#2021-05-26|1273.29
#2021-05-27|1279.08
#2021-05-28|1320.96
#2021-05-31|1340.60
#2021-06-01|1353.10
#2021-06-02|1366.67
#2021-06-03|1371.12
#2021-06-04|1366.80
#2021-06-07|1378.76
#2021-06-08|1368.73
#2021-06-09|1359.95
#2021-06-10|1368.71
#2021-06-11|1391.21
#2021-06-14|1395.15
#2021-06-15|1392.91
#2021-06-16|1375.12
#2021-06-17|1363.77
#2021-06-18|1366.65
#2021-06-21|1365.81
#2021-06-22|1370.22
#2021-06-23|1365.02
#2021-06-24|1355.31
#2021-06-25|1345.00
#2021-06-28|1334.46
#2021-06-29|1331.73
#2021-06-30|1326.90
#2021-07-01|1319.97
#2021-07-02|1315.08
#2021-07-05|1330.80
#2021-07-06|1318.06
#2021-07-07|1314.75
#2021-07-08|1287.76
#2021-07-09|1279.45
#2021-07-12|1281.87
#2021-07-13|1296.46
#2021-07-14|1282.95
#2021-07-15|1283.01
#2021-07-16|1288.46
#2021-07-19|1275.72
#2021-07-20|1266.05
#2021-07-21|1266.16
#2021-07-22|1289.62
#2021-07-23|1280.57
#2021-07-26|1260.49
#2021-07-27|1243.69
#2021-07-28|1242.38
#2021-07-29|1254.57
#2021-07-30|1248.49
#2021-08-02|1274.26
#2021-08-03|1289.61
#2021-08-04|1295.43
#2021-08-05|1299.62
#2021-08-06|1283.54
#2021-08-09|1277.26
#2021-08-10|1275.41
#2021-08-11|1285.76
#2021-08-12|1286.43
#2021-08-13|1296.55
#2021-08-16|1302.88
#2021-08-17|1293.28
#2021-08-18|1303.88
#2021-08-19|1291.70
#2021-08-20|1273.82
#2021-08-23|1295.66
#2021-08-24|1313.54
#2021-08-25|1328.87
#2021-08-26|1333.15
#2021-08-27|1345.06
#2021-08-30|1390.03
#2021-08-31|1397.68
#2021-09-01|1391.01
#2021-09-02|1408.66
#2021-09-03|1444.93
#2021-09-06|1455.79
#2021-09-07|1454.96
#2021-09-08|1447.74
#2021-09-09|1443.86
#2021-09-10|1449.09
#2021-09-13|1434.23
#2021-09-14|1435.84
#2021-09-15|1443.49
#2021-09-16|1451.25
#2021-09-17|1435.75
#2021-09-20|1416.81
#2021-09-21|1431.25
#2021-09-22|1437.30
#2021-09-23|1469.24
#2021-09-24|1458.02
#2021-09-27|1474.03
#2021-09-28|1495.79
#2021-09-29|1474.40
#2021-09-30|1473.09
#2021-10-01|1476.05
#2021-10-04|1478.58
#2021-10-05|1507.07
#2021-10-06|1489.89
#2021-10-07|1496.65
#2021-10-08|1510.80
#2021-10-11|1505.93
#2021-10-12|1510.87
#2021-10-13|1521.88
#2021-10-14|1528.52
#2021-10-15|1532.31
#2021-10-18|1541.26
#2021-10-19|1546.06
#2021-10-20|1537.44
#2021-10-21|1513.00
#2021-10-22|1504.04
#2021-10-25|1498.10
#2021-10-26|1515.50
#2021-10-27|1493.12
#2021-10-28|1473.70
#2021-10-29|1458.40
#2021-11-01|1456.25
#2021-11-02|1441.18
#2021-11-03|1432.87
#2021-11-04|1440.34
#2021-11-05|1428.66
#2021-11-08|1445.57
#2021-11-09|1454.91
#2021-11-10|1457.05
#2021-11-11|1457.74
#2021-11-12|1471.09
#2021-11-15|1465.71
#2021-11-16|1450.13
#2021-11-17|1434.25
#2021-11-18|1430.26
#2021-11-19|1431.74
#2021-11-22|1386.81
#2021-11-23|1394.56
#2021-11-24|1390.48
#2021-11-25|1430.88
#2021-11-26|1381.12
#2021-11-29|1384.43
#2021-11-30|1370.23
#2021-12-01|1403.26
#2021-12-02|1414.90
#2021-12-03|1397.53
#2021-12-06|1372.76
#2021-12-07|1384.54
#2021-12-08|1402.42
#2021-12-09|1419.54
#2021-12-10|1411.97
#2021-12-13|1403.37
#2021-12-14|1389.77
#2021-12-15|1383.86
#2021-12-16|1408.21
#2021-12-17|1375.42
#2021-12-20|1336.03
#2021-12-21|1351.19
#2021-12-22|1372.94
#2021-12-23|1391.73
#2021-12-24|1395.64
#2021-12-27|1395.68
#2021-12-28|1409.52
#2021-12-29|1407.00
#2021-12-30|1392.75
#2021-12-31|1400.88
#2022-01-03|1420.57
#2022-01-04|1427.28
#2022-01-05|1435.39
#2022-01-06|1410.71
#2022-01-07|1426.34
#2022-01-10|1436.96
#2022-01-11|1445.79
#2022-01-12|1472.41
#2022-01-13|1486.69
#2022-01-14|1483.23
#2022-01-17|1486.24
#2022-01-18|1477.09
#2022-01-19|1488.00
#2022-01-20|1477.78
#2022-01-21|1471.07
#2022-01-24|1432.80
#2022-01-25|1420.97
#2022-01-26|1435.32
#2022-01-27|1411.60
#2022-01-28|1403.58
#2022-01-31|1424.83
#2022-02-01|1419.23
#2022-02-02|1420.39
#2022-02-03|1411.60
#2022-02-04|1424.40
#2022-02-07|1430.90
#2022-02-08|1443.48
#2022-02-09|1459.53
#2022-02-10|1460.65
#2022-02-11|1456.12
#2022-02-14|1436.39
#2022-02-15|1459.90
#2022-02-16|1463.75
#2022-02-17|1475.79
#2022-02-18|1473.44
#2022-02-21|1463.97
#2022-02-22|1450.23
#2022-02-23|1445.34
#2022-02-24|1390.21
#2022-02-25|1400.78
#2022-02-28|1432.29
#2022-03-01|1434.54
#2022-03-02|1443.53
#2022-03-03|1447.00
#2022-03-04|1426.83
#2022-03-07|1395.44
#2022-03-08|1382.98
#2022-03-09|1417.14
#2022-03-10|1437.54
#2022-03-11|1434.84
#2022-03-14|1412.87
#2022-03-15|1360.38
#2022-03-16|1402.09
#2022-03-17|1449.49
#2022-03-18|1453.09
#2022-03-21|1424.63
#2022-03-22|1453.02
#2022-03-23|1453.27
#2022-03-24|1468.92
#2022-03-25|1464.89
#2022-03-28|1490.82
#2022-03-29|1502.41
#2022-03-30|1531.91
#2022-03-31|1518.71
#2022-04-01|1534.72
#2022-04-04|1543.81
#2022-04-05|1537.14
#2022-04-06|1529.86
#2022-04-07|1503.42
#2022-04-08|1521.25
#2022-04-11|1510.82
#2022-04-12|1489.81
#2022-04-13|1496.52
#2022-04-14|1501.21
#2022-04-15|1501.43
#2022-04-18|1499.75
#2022-04-19|1521.55
#2022-04-20|1527.67
#2022-04-21|1538.40
#2022-04-22|1527.21
#2022-04-25|1477.98
#2022-04-26|1496.10
#2022-04-27|1502.23
#2022-04-28|1531.41
#2022-04-29|1525.81
#2022-05-02|1522.08
#2022-05-03|1522.82
#2022-05-04|1497.12
#2022-05-05|1491.18
#2022-05-06|1465.79
#2022-05-09|1427.27
#2022-05-10|1401.93
#2022-05-11|1400.52
#2022-05-12|1374.74
#2022-05-13|1391.46
#2022-05-16|1392.80
#2022-05-17|1437.49
#2022-05-18|1444.05
#2022-05-19|1421.29
#2022-05-20|1479.49
#2022-05-23|1473.94
#2022-05-24|1471.83
#2022-05-25|1476.21
#2022-05-26|1473.71
#2022-05-27|1473.55
#2022-05-30|1500.01
#2022-05-31|1496.52
#2022-06-01|1496.43
#2022-06-02|1518.70
#2022-06-03|1535.41
#2022-06-06|1535.78
#2022-06-07|1534.50
#2022-06-08|1531.57
#2022-06-09|1552.75
#2022-06-10|1518.01
#2022-06-13|1483.34
#2022-06-14|1471.42
#2022-06-15|1448.42
#2022-06-16|1418.93
#2022-06-17|1412.74
#2022-06-20|1389.48
#2022-06-21|1413.16
#2022-06-22|1374.71
#2022-06-23|1363.86
#2022-06-24|1375.47
#2022-06-27|1382.14
#2022-06-28|1403.43
#2022-06-29|1399.78
#2022-06-30|1397.32
#2022-07-01|1340.38
#2022-07-04|1338.27
#2022-07-05|1342.22
#2022-07-06|1323.57
#2022-07-07|1322.18
#2022-07-08|1327.53
#2022-07-11|1329.34
#2022-07-12|1325.48
#2022-07-13|1311.57
#2022-07-14|1310.45
#2022-07-15|1303.19
#2022-07-18|1327.45
#2022-07-19|1331.15
#2022-07-20|1352.86
#2022-07-21|1340.52
#2022-07-22|1345.98
#2022-07-25|1325.17
#2022-07-26|1335.74
#2022-07-27|1336.18
#2022-07-28|1349.45
#2022-07-29|1368.35
#2022-08-01|1394.17
#2022-08-02|1387.32
#2022-08-03|1387.39
#2022-08-04|1371.04
#2022-08-05|1362.65
#2022-08-08|1372.91
#2022-08-09|1380.27
#2022-08-10|1382.58
#2022-08-11|1392.78
#2022-08-12|1409.78
#2022-08-15|1403.86
#2022-08-16|1411.03
#2022-08-17|1424.34
#2022-08-18|1418.35
#2022-08-19|1407.80
#2022-08-22|1401.18
#2022-08-23|1420.80
#2022-08-24|1420.15
#2022-08-25|1431.57
#2022-08-26|1432.90
#2022-08-29|1423.50
#2022-08-30|1438.61
#2022-08-31|1429.60
#2022-09-01|1398.60
#2022-09-02|1382.51
#2022-09-05|1407.66
#2022-09-06|1419.84
#2022-09-07|1410.36
#2022-09-08|1403.27
#2022-09-09|1404.60
#2022-09-12|1415.46
#2022-09-13|1424.79
#2022-09-14|1405.10
#2022-09-15|1389.80
#2022-09-16|1356.95
#2022-09-19|1354.18
#2022-09-20|1357.52
#2022-09-21|1353.54
#2022-09-22|1339.64
#2022-09-23|1315.51
#2022-09-26|1274.01
#2022-09-27|1279.27
#2022-09-28|1239.45
#2022-09-29|1237.51
#2022-09-30|1259.97
#2022-10-03|1251.60
#2022-10-04|1273.98
#2022-10-05|1287.81
#2022-10-06|1288.25
#2022-10-07|1283.27
#2022-10-10|1267.44
#2022-10-11|1248.39
#2022-10-12|1252.36
#2022-10-13|1249.48
#2022-10-14|1249.98
#2022-10-17|1257.75
#2022-10-18|1275.60
#2022-10-19|1276.61
#2022-10-20|1283.97
#2022-10-21|1281.30
#2022-10-24|1263.68
#2022-10-25|1261.37
#2022-10-26|1264.32
#2022-10-27|1270.71
#2022-10-28|1282.87
#2022-10-31|1264.84
#2022-11-01|1270.75
#2022-11-02|1278.21
#2022-11-03|1277.97
#2022-11-04|1307.99
#2022-11-07|1329.01
#2022-11-08|1329.68
#2022-11-09|1329.59
#2022-11-10|1310.48
#2022-11-11|1348.97
#2022-11-14|1340.07
#2022-11-15|1344.46
#2022-11-16|1340.85
#2022-11-17|1328.52
#2022-11-18|1326.02
#2022-11-21|1312.56
#2022-11-22|1320.78
#2022-11-23|1323.71
#2022-11-24|1339.48
#2022-11-25|1351.02
#2022-11-28|1367.73
#2022-11-29|1380.92
#2022-11-30|1399.91
#2022-12-01|1397.08
#2022-12-02|1388.13
#2022-12-05|1376.94
#2022-12-06|1372.69
#2022-12-07|1349.35
#2022-12-08|1347.48
#2022-12-09|1343.28
#2022-12-12|1344.60
#2022-12-13|1343.79
#2022-12-14|1352.81
#2022-12-15|1335.99
#2022-12-16|1329.45
#2022-12-19|1334.13
#2022-12-20|1334.80
#2022-12-21|1322.89
#2022-12-22|1325.92
#2022-12-23|1297.98
#2022-12-26|1307.27
#2022-12-27|1314.96
#2022-12-28|1328.29
#2022-12-29|1323.82
#2022-12-30|1327.89
#2023-01-02|1334.55
#2023-01-03|1332.97
#2023-01-04|1317.98
#2023-01-05|1319.98
#2023-01-06|1328.92
#2023-01-09|1357.83
#2023-01-10|1354.46
#2023-01-11|1356.57
#2023-01-12|1346.15
#2023-01-13|1351.39
#2023-01-16|1348.05
#2023-01-17|1353.09
#2023-01-18|1362.11
#2023-01-19|1358.50
#2023-01-20|1366.47
#2023-01-23|1363.57
#2023-01-24|1355.10
#2023-01-25|1346.33
#2023-01-26|1348.92
#2023-01-27|1336.92
#2023-01-30|1333.45
#2023-01-31|1322.33
#2023-02-01|1323.17
#2023-02-02|1312.19
#2023-02-03|1304.74
#2023-02-06|1282.16
#2023-02-07|1284.33
#2023-02-08|1302.77
#2023-02-09|1301.52
#2023-02-10|1289.12
#2023-02-13|1285.07
#2023-02-14|1301.86
#2023-02-15|1308.38
#2023-02-16|1307.68
#2023-02-17|1309.45
#2023-02-20|1309.25
#2023-02-21|1314.89
#2023-02-22|1295.04
#2023-02-23|1291.00
#2023-02-24|1291.78
#2023-02-27|1280.54
#2023-02-28|1256.85
#2023-03-01|1276.63
#2023-03-02|1275.93
#2023-03-03|1306.32
#2023-03-06|1319.36
#2023-03-07|1329.16
#2023-03-08|1320.83
#2023-03-09|1298.51
#2023-03-10|1281.03
#2023-03-13|1283.48
#2023-03-14|1263.82
#2023-03-15|1261.81
#2023-03-16|1242.67
#2023-03-17|1262.11
#2023-03-20|1242.57
#2023-03-21|1263.78
#2023-03-22|1272.87
#2023-03-23|1273.88
#2023-03-24|1250.42
#2023-03-27|1253.43
#2023-03-28|1266.95
#2023-03-29|1267.60
#2023-03-30|1279.00
#2023-03-31|1306.78
#2023-04-03|1308.97
#2023-04-04|1311.81
#2023-04-05|1312.88
#2023-04-06|1312.34
#2023-04-07|1311.90
#2023-04-10|1303.60
#2023-04-11|1309.67
#2023-04-12|1315.03
#2023-04-13|1319.20
#2023-04-14|1324.72
#2023-04-17|1339.47
#2023-04-18|1331.53
#2023-04-19|1329.89
#2023-04-20|1324.70
#2023-04-21|1324.72
#2023-04-24|1330.07
#2023-04-25|1329.65
#2023-04-26|1331.86
#2023-04-27|1335.70
#2023-04-28|1351.96
#2023-05-01|1351.96
#2023-05-02|1353.11
#2023-05-03|1337.21
#2023-05-04|1348.59
#2023-05-05|1347.72
#2023-05-08|1375.64
#2023-05-09|1374.11
#2023-05-10|1382.00
#2023-05-11|1372.23
#2023-05-12|1361.24
#2023-05-15|1364.57
#2023-05-16|1362.45
#2023-05-17|1341.10
#2023-05-18|1344.35
#2023-05-19|1335.88
#2023-05-22|1340.72
#2023-05-23|1338.61
#2023-05-24|1333.89
#2023-05-25|1322.21
#2023-05-26|1338.52
#2023-05-29|1338.00
#2023-05-30|1333.92
#2023-05-31|1299.23
#2023-06-01|1299.97
#2023-06-02|1310.48
#2023-06-05|1316.36
#2023-06-06|1321.26
#2023-06-07|1327.72
#2023-06-08|1334.69
#2023-06-09|1336.89
#2023-06-12|1332.43
#2023-06-13|1341.18
#2023-06-14|1351.95
#2023-06-15|1358.95
#2023-06-16|1373.30
#2023-06-19|1362.75
#2023-06-20|1352.89
#2023-06-21|1344.27
#2023-06-22|1335.39
#2023-06-23|1318.80
#2023-06-26|1312.17
#2023-06-27|1317.72
#2023-06-28|1328.00
#2023-06-29|1328.58
#2023-06-30|1343.59
#2023-07-03|1375.31
#2023-07-04|1368.62
#2023-07-05|1359.35
#2023-07-06|1364.42
#2023-07-07|1351.47
#2023-07-10|1379.73
#2023-07-11|1392.11
#2023-07-12|1398.24
#2023-07-13|1403.49
#2023-07-14|1410.27
#2023-07-17|1424.37
#2023-07-18|1422.77
#2023-07-19|1430.92
#2023-07-20|1370.56
#2023-07-21|1353.62
#2023-07-24|1335.60
#2023-07-25|1345.67
#2023-07-26|1353.51
#2023-07-27|1345.73
#2023-07-28|1348.61
#2023-07-31|1356.83
#2023-08-01|1344.13
#2023-08-02|1322.76
#2023-08-03|1310.70
#2023-08-04|1319.64
#2023-08-07|1329.70
#2023-08-08|1324.34
#2023-08-09|1332.57
#2023-08-10|1345.02
#2023-08-11|1336.26
#2023-08-14|1336.47
#2023-08-15|1330.91
#2023-08-16|1323.17
#2023-08-17|1311.60
#2023-08-18|1311.46
#2023-08-21|1359.06
#2023-08-22|1363.68
#2023-08-23|1364.13
#2023-08-24|1354.34
#2023-08-25|1347.68
#2023-08-28|1346.82
#2023-08-29|1348.94
#2023-08-30|1350.39
#2023-08-31|1344.29
#2023-09-01|1354.80
#2023-09-04|1371.43
#2023-09-05|1370.26
#2023-09-06|1374.53
#2023-09-07|1372.88
#2023-09-08|1381.06
#2023-09-11|1381.81
#2023-09-12|1354.63
#2023-09-13|1357.90
#2023-09-14|1372.68
#2023-09-15|1368.48
#2023-09-18|1359.21
#2023-09-19|1364.57
#2023-09-20|1347.15
#2023-09-21|1336.98
#2023-09-22|1342.70
#2023-09-25|1332.64
#2023-09-26|1326.86
#2023-09-27|1341.90
#2023-09-28|1330.17
#2023-09-29|1341.54
#2023-10-02|1338.10
#2023-10-03|1305.02
#2023-10-04|1297.89
#2023-10-05|1298.38
#2023-10-06|1303.19
#2023-10-09|1305.45
#2023-10-10|1309.74
#2023-10-11|1329.91
#2023-10-12|1332.08
#2023-10-13|1327.70
#2023-10-16|1328.46
#2023-10-17|1337.61
#2023-10-18|1333.84
#2023-10-19|1315.99
#2023-10-20|1310.65
#2023-10-23|1296.16
#2023-10-24|1291.70
#2023-10-25|1283.76
#2023-10-26|1269.24
#2023-10-27|1289.21
#2023-10-30|1295.27
#2023-10-31|1280.62
#2023-11-01|1281.21
#2023-11-02|1295.36
#2023-11-03|1306.80
#2023-11-06|1311.28
#2023-11-07|1306.18
#2023-11-08|1306.03
#2023-11-09|1302.00
#2023-11-10|1298.11
#2023-11-13|1305.71
#2023-11-14|1309.79
#2023-11-15|1341.86
#2023-11-16|1345.61
#2023-11-17|1335.02
#2023-11-20|1339.09
#2023-11-21|1343.22
#2023-11-22|1343.30
#2023-11-23|1349.56
#2023-11-24|1344.53
#2023-11-27|1345.61
#2023-11-28|1343.28
#2023-11-29|1343.44
#2023-11-30|1339.10
#2023-12-01|1342.45
#2023-12-04|1355.57
#2023-12-05|1353.53
#2023-12-06|1359.30
#2023-12-07|1349.45
#2023-12-08|1347.41
#2023-12-11|1347.41
#2023-12-12|1334.38
#2023-12-13|1330.77
#2023-12-14|1346.55
#2023-12-15|1370.52
#2023-12-18|1374.44
#2023-12-19|1382.27
#2023-12-20|1370.80
#2023-12-21|1384.86
#2023-12-22|1393.60
#2023-12-25|1394.11
#2023-12-26|1399.51
#2023-12-27|1408.37
#2023-12-28|1427.16
#2023-12-29|1421.03
#2024-01-01|1424.13
#2024-01-02|1431.52
#2024-01-03|1421.54
#2024-01-04|1432.31
#2024-01-05|1437.14
#2024-01-08|1428.33
#2024-01-09|1427.34
#2024-01-10|1444.12
#2024-01-11|1457.58
#2024-01-12|1470.43
#2024-01-15|1483.12
#2024-01-16|1463.33
#2024-01-17|1438.72
#2024-01-18|1447.05
#2024-01-19|1445.75
#2024-01-22|1435.47
#2024-01-23|1414.01
#2024-01-24|1444.73
#2024-01-25|1468.74
#2024-01-26|1466.09
#2024-01-29|1529.24
#2024-01-30|1500.27
#2024-01-31|1511.71
#2024-02-01|1514.39
#2024-02-02|1544.02
#2024-02-05|1532.63
#2024-02-06|1538.57
#2024-02-07|1551.16
#2024-02-08|1552.83
#2024-02-09|1549.88
#2024-02-12|1536.86
#2024-02-13|1545.45
#2024-02-14|1559.76
#2024-02-15|1564.08
#2024-02-16|1569.12
#2024-02-19|1584.30
#2024-02-20|1590.90
#2024-02-21|1586.15
#2024-02-22|1615.56
#2024-02-23|1614.76
#2024-02-26|1605.36
#2024-02-27|1604.79
#2024-02-28|1577.42
#2024-02-29|1580.11
#2024-03-01|1600.55
#2024-03-04|1623.61
#2024-03-05|1612.26
#2024-03-06|1617.23
#2024-03-07|1608.14
#2024-03-08|1615.37
#2024-03-11|1605.25
#2024-03-12|1607.53
#2024-03-13|1577.10
#2024-03-14|1586.29
#2024-03-15|1571.73
#2024-03-18|1576.28
#2024-03-19|1566.24
#2024-03-20|1572.98
#2024-03-21|1586.99
#2024-03-22|1575.54
#2024-03-25|1574.84
#2024-03-26|1567.44
#2024-03-27|1592.08
#2024-03-28|1595.39
#2024-03-29|1597.93
#2024-04-01|1596.51
#2024-04-02|1620.11
#2024-04-03|1616.98
#2024-04-04|1609.28
#2024-04-05|1605.61
#2024-04-08|1624.35
#2024-04-09|1617.82
#2024-04-10|1640.01
#2024-04-11|1639.63
#2024-04-12|1622.02
#2024-04-15|1623.44
#2024-04-16|1620.60
#2024-04-17|1618.17
#2024-04-18|1614.73
#2024-04-19|1616.89
#2024-04-22|1613.97
#2024-04-23|1601.56
#2024-04-24|1602.40
#2024-04-25|1612.83
#2024-04-26|1613.43
#2024-04-29|1617.35
#2024-04-30|1622.89
#2024-05-01|1622.76
#2024-05-02|1616.08
#2024-05-03|1603.88
#2024-05-06|1598.86
#2024-05-07|1591.18
#2024-05-08|1607.28
#2024-05-09|1591.49
#2024-05-10|1621.66
#2024-05-13|1616.63
#2024-05-14|1621.83
#2024-05-15|1623.90
#2024-05-16|1632.99
#2024-05-17|1644.78
#2024-05-20|1653.16
#2024-05-21|1652.90
#2024-05-22|1669.60
#2024-05-23|1683.36
#2024-05-24|1677.98
#2024-05-27|1680.68
#2024-05-28|1675.02
#2024-05-29|1666.77
#2024-05-30|1647.58
#2024-05-31|1649.45
#2024-06-03|1715.07
#2024-06-04|1611.79
#2024-06-05|1624.77
#2024-06-06|1639.57
#2024-06-07|1664.64
#2024-06-10|1657.99
#2024-06-11|1643.85
#2024-06-12|1658.60
#2024-06-13|1660.43
#2024-06-14|1664.49
#2024-06-17|1653.79
#2024-06-18|1657.80
#2024-06-19|1655.13
#2024-06-20|1669.72
#2024-06-21|1650.71
#2024-06-24|1646.36
#2024-06-25|1653.38
#2024-06-26|1680.69
#2024-06-27|1672.21
#2024-06-28|1705.01
#2024-07-01|1703.48
#2024-07-02|1715.02
#2024-07-03|1719.64
#2024-07-04|1726.75
#2024-07-05|1745.22
#2024-07-08|1745.24
#2024-07-09|1733.24
#2024-07-10|1712.52
#2024-07-11|1716.85
#2024-07-12|1726.64
#2024-07-15|1734.01
#2024-07-16|1721.46
#2024-07-17|1705.40
#2024-07-18|1711.90
#2024-07-19|1670.74
#2024-07-22|1644.96
#2024-07-23|1635.18
#2024-07-24|1651.23
#2024-07-25|1645.91
#2024-07-26|1656.12
#2024-07-29|1670.97
#2024-07-30|1662.98
#2024-07-31|1676.56
#2024-08-01|1680.71
#2024-08-02|1672.92
#2024-08-05|1614.45
#2024-08-06|1615.84
#2024-08-07|1641.59
#2024-08-08|1633.01
#2024-08-09|1656.68
#2024-08-12|1659.67
#2024-08-13|1663.34
#2024-08-14|1656.16
#2024-08-15|1659.61
#2024-08-16|1680.37
#2024-08-19|1696.04
#2024-08-20|1691.80
#2024-08-21|1691.99
#2024-08-22|1692.61
#2024-08-23|1697.46
#2024-08-26|1710.54
#2024-08-27|1721.92
#2024-08-28|1714.54
#2024-08-29|1725.44
#2024-08-30|1722.39
#2024-09-02|1720.06
#2024-09-03|1709.26
#2024-09-04|1696.42
#2024-09-05|1676.90
#2024-09-06|1658.25
#2024-09-09|1630.12
#2024-09-10|1629.21
#2024-09-11|1610.89
#2024-09-12|1630.65
#2024-09-13|1631.75
#2024-09-16|1634.13
#2024-09-17|1638.82
#2024-09-18|1630.61
#2024-09-19|1634.95
#2024-09-20|1655.38
#2024-09-23|1668.89
#2024-09-24|1691.17
#2024-09-25|1699.29
#2024-09-26|1704.42
#2024-09-27|1735.76
#2024-09-30|1712.30
#2024-10-01|1702.37
#2024-10-02|1721.46
#2024-10-03|1667.54
#2024-10-04|1671.42
#2024-10-07|1661.61
#2024-10-08|1635.31
#2024-10-09|1609.12
#2024-10-10|1622.31
#2024-10-11|1625.74
#2024-10-14|1625.88
#2024-10-15|1597.18
#2024-10-16|1601.67
#2024-10-17|1587.92
#2024-10-18|1598.21
#2024-10-21|1591.25
#2024-10-22|1571.46
#2024-10-23|1573.73
#2024-10-24|1570.91
#2024-10-25|1558.51
#2024-10-28|1564.95
#2024-10-29|1558.08
#2024-10-30|1551.29
#2024-10-31|1547.94
#2024-11-01|1557.44
#2024-11-04|1530.76
#2024-11-05|1546.50
#2024-11-06|1549.64
#2024-11-07|1536.71
#2024-11-08|1509.50
#2024-11-11|1493.05
#2024-11-12|1478.82
#2024-11-13|1455.94
#2024-11-14|1455.24
#2024-11-15|1460.74
#2024-11-18|1459.90
#2024-11-19|1455.95
#2024-11-20|1456.38
#2024-11-21|1446.67
#2024-11-22|1468.64
#2024-11-25|1485.91
#2024-11-26|1484.18
#2024-11-27|1483.86
#2024-11-28|1460.78
#2024-11-29|1470.82
#2024-12-02|1481.01
#2024-12-03|1497.63
#2024-12-04|1502.08
#2024-12-05|1507.13
#2024-12-06|1505.85
#2024-12-09|1506.40
#2024-12-10|1493.09
#2024-12-11|1489.99
#2024-12-12|1476.27
#2024-12-13|1475.86
#2024-12-16|1472.20
#2024-12-17|1456.45
#2024-12-18|1457.64
#2024-12-19|1437.66
#2024-12-20|1408.32
#2024-12-23|1422.61
#2024-12-24|1433.31
#2024-12-25|1433.84
#2024-12-26|1429.64
#2024-12-27|1428.65
#2024-12-30|1418.92
#2024-12-31|1429.05
#2025-01-01|1436.61
#2025-01-02|1437.25
#2025-01-03|1444.75
#2025-01-06|1416.73
#2025-01-07|1430.15
#2025-01-08|1439.59
#2025-01-09|1419.71
#2025-01-10|1403.32
#2025-01-13|1389.93
#2025-01-14|1397.44
#2025-01-15|1410.42
#2025-01-16|1420.04
#2025-01-17|1437.05
#2025-01-20|1436.80
#2025-01-21|1417.84
#2025-01-22|1416.71
#2025-01-23|1403.23
#2025-01-24|1398.04
#2025-01-27|1384.43
#2025-01-28|1379.76
#2025-01-29|1383.80
#2025-01-30|1396.55
#2025-01-31|1411.87
#2025-02-03|1380.72
#2025-02-04|1413.09
#2025-02-05|1404.99
#2025-02-06|1407.72
#2025-02-07|1400.83
#2025-02-10|1386.54
#2025-02-11|1377.05
#2025-02-12|1370.43
#2025-02-13|1367.24
#2025-02-14|1366.24
#2025-02-17|1370.01
#2025-02-18|1369.14
#2025-02-19|1372.79
#2025-02-20|1379.28
#2025-02-21|1372.23
#2025-02-24|1364.46
#2025-02-25|1346.98
#2025-02-26|1347.62
#2025-02-27|1341.00
#2025-02-28|1321.22
#2025-03-03|1310.80
#2025-03-04|1303.80
#2025-03-05|1325.87
#2025-03-06|1343.86
#2025-03-07|1370.61
#2025-03-10|1353.97
#2025-03-11|1361.75
#2025-03-12|1364.12
#2025-03-13|1364.33
#2025-03-14|1369.97
#2025-03-17|1371.53
#2025-03-18|1380.11
#2025-03-19|1390.05
#2025-03-20|1406.19
#2025-03-21|1415.90
#2025-03-24|1438.67
#2025-03-25|1423.86
#2025-03-26|1415.09
#2025-03-27|1425.26
#2025-03-28|1421.84
#2025-03-31|1422.36
#2025-04-01|1418.37
#2025-04-02|1417.21
#2025-04-03|1411.56
#2025-04-04|1376.63
#2025-04-07|1301.72
#2025-04-08|1312.88
#2025-04-09|1302.99
#2025-04-10|1307.83
#2025-04-11|1343.58
#2025-04-14|1351.81
#2025-04-15|1373.86
#2025-04-16|1379.63
#2025-04-17|1404.34
#2025-04-18|1404.81
#2025-04-21|1428.88
#2025-04-22|1429.26
#2025-04-23|1437.95
#2025-04-24|1435.01
#2025-04-25|1423.35
#2025-04-28|1464.03
#2025-04-29|1473.53
#2025-04-30|1487.02
#2025-05-01|1486.92
#2025-05-02|1498.13
#2025-05-05|1511.60
#2025-05-06|1492.92
#2025-05-07|1492.30
#2025-05-08|1472.10
#2025-05-09|1463.80
#2025-05-12|1511.35
#2025-05-13|1499.23
#2025-05-14|1519.92
#2025-05-15|1530.21
#2025-05-16|1532.98
#2025-05-19|1530.42
#2025-05-20|1521.00
#2025-05-21|1531.91
#2025-05-22|1511.02
#2025-05-23|1533.86
#2025-05-26|1542.58
#2025-05-27|1533.06
#2025-05-28|1532.49
#2025-05-29|1534.53
#2025-05-30|1531.96
#2025-06-02|1524.34
#2025-06-03|1516.19
#2025-06-04|1525.34
#2025-06-05|1535.17
#2025-06-06|1539.90
#2025-06-09|1542.55
#2025-06-10|1544.59
#2025-06-11|1562.36
#2025-06-12|1549.47
#2025-06-13|1541.58
#2025-06-16|1549.89
#2025-06-17|1531.82
#2025-06-18|1520.58
#2025-06-19|1505.41
#2025-06-20|1528.60
#2025-06-23|1522.32
#2025-06-24|1532.78
#2025-06-25|1537.53
#2025-06-26|1555.43
#2025-06-27|1570.30
#2025-06-30|1562.42
#2025-07-01|1577.81
#2025-07-02|1574.48
#2025-07-03|1580.61
#2025-07-04|1587.23
#2025-07-07|1584.87
#2025-07-08|1590.39
#2025-07-09|1578.46
#2025-07-10|1583.29
#2025-07-11|1570.49
#2025-07-14|1573.72
#2025-07-15|1578.29
#2025-07-16|1575.84
#2025-07-17|1567.82
#2025-07-18|1569.88
#2025-07-21|1560.58
#2025-07-22|1561.65
#2025-07-23|1571.35
#2025-07-24|1561.75
#2025-07-25|1543.32
#2025-07-28|1528.70
#2025-07-29|1551.46
#2025-07-30|1548.93
#2025-07-31|1522.44
#2025-08-01|1510.22
#2025-08-04|1521.35
#2025-08-05|1511.20
#2025-08-06|1519.34
#2025-08-07|1518.97
#2025-08-08|1506.02
#2025-08-11|1516.46
#2025-08-12|1522.21
#2025-08-13|1523.81
#2025-08-14|1511.21
#2025-08-15|1509.51
#2025-08-18|1506.47
#2025-08-19|1531.78
#2025-08-20|1529.02
#2025-08-21|1532.81
#2025-08-22|1516.22
#2025-08-25|1519.01
#2025-08-26|1496.51
#2025-08-27|1493.03
#2025-08-28|1493.05
#2025-08-29|1474.05
#2025-09-01|1484.17
#2025-09-02|1491.42
#2025-09-03|1498.53
#2025-09-04|1483.61
#2025-09-05|1494.92
#2025-09-08|1502.26
#2025-09-09|1498.17
#2025-09-10|1503.93
#2025-09-11|1509.64
#2025-09-12|1513.65
#2025-09-15|1520.37
#2025-09-16|1530.15
#2025-09-17|1543.92
#2025-09-18|1529.37
#2025-09-19|1531.71
#2025-09-22|1512.84
#2025-09-23|1506.12
#2025-09-24|1501.68
#2025-09-25|1495.29
#2025-09-26|1492.09
#2025-09-29|1501.33
#2025-09-30|1490.23
#2025-10-01|1491.49
#2025-10-02|1497.36
#2025-10-03|1496.40
#2025-10-06|1500.70
#2025-10-07|1505.60
#2025-10-08|1495.21
#2025-10-09|1506.24
#2025-10-10|1509.85
#2025-10-13|1507.63
#2025-10-14|1499.42
#2025-10-15|1516.68
#2025-10-16|1538.22
#2025-10-17|1532.56
#2025-10-20|1570.49
#2025-10-21|1573.13
#2025-10-22|1573.01
#2025-10-23|1570.75
#2025-10-24|1575.66
#2025-10-27|1591.36
#2025-10-28|1590.54
#2025-10-29|1607.73
#2025-10-30|1596.22
#2025-10-31|1590.24
#2025-11-03|1602.34
#2025-11-04|1594.28
#2025-11-05|1596.02
#2025-11-06|1611.24
#2025-11-07|1603.22
#2025-11-10|1618.27
#2025-11-11|1624.21
#2025-11-12|1640.09
#2025-11-13|1634.47
#2025-11-14|1627.00
#2025-11-17|1631.99
#2025-11-18|1621.16
#2025-11-19|1625.56
#2025-11-20|1634.54
#2025-11-21|1606.49
#2025-11-24|1602.05
#2025-11-25|1604.67
#2025-11-26|1624.32
#2025-11-27|1619.06
#2025-11-28|1612.36
#2025-12-01|1615.87
#2025-12-02|1607.73
#2025-12-03|1595.77
#2025-12-04|1594.87
#2025-12-05|1597.72
#2025-12-08|1588.40
#2025-12-09|1577.10
#2025-12-10|1576.26
#2025-12-11|1575.11
#2025-12-12|1586.53
#2025-12-15|1584.18
#2025-12-16|1566.10
#2025-12-17|1575.41
#2025-12-18|1580.23
#2025-12-19|1604.45
#2025-12-22|1612.38
#2025-12-23|1613.76
#2025-12-24|1604.07
#2025-12-25|1603.31
#2025-12-26|1601.91
#2025-12-29|1595.53
#2025-12-30|1599.66
#2025-12-31|1617.28
#2026-01-01|1618.76
#2026-01-02|1636.42
#2026-01-05|1617.75
#2026-01-06|1591.60
#2026-01-07|1590.49
#2026-01-08|1563.09
#2026-01-09|1565.95
#2026-01-12|1571.89
#2026-01-13|1560.54
#2026-01-14|1571.08
#2026-01-15|1570.77
#2026-01-16|1563.06
#2026-01-19|1544.31
#2026-01-20|1530.33
#2026-01-21|1527.45
#2026-01-22|1539.58
#2026-01-23|1522.62
#2026-01-26|1533.68
#2026-01-27|1538.14
#2026-01-28|1575.78
#2026-01-29|1575.19
#2026-01-30|1564.90
#2026-02-02|1545.61
#2026-02-03|1592.83
#2026-02-04|1622.91
#2026-02-05|1609.51
#2026-02-06|1614.91
#2026-02-09|1625.47
#2026-02-10|1635.00
#2026-02-11|1644.86
#2026-02-12|1641.27
#2026-02-13|1604.83
#2026-02-16|1619.59
#2026-02-17|1612.73
#2026-02-18|1620.89
#2026-02-19|1611.18
#2026-02-20|1615.00
#2026-02-23|1624.41
#2026-02-24|1627.30
#2026-02-25|1614.77
#2026-02-26|1612.17
#2026-02-27|1613.95
#2026-03-02|1594.63
#2026-03-03|1599.96
#2026-03-04|1563.30
#2026-03-05|1590.46
#2026-03-06|1594.27
#2026-03-09|1588.98
#2026-03-10|1584.14
#2026-03-11|1586.05
#2026-03-12|1602.11
#2026-03-13|1579.68
#2026-03-16|1571.79
#2026-03-17|1574.40
#2026-03-18|1578.61
#2026-03-19|1571.44
#2026-03-20|1578.05
#2026-03-23|1553.98
#2026-03-24|1561.74
#2026-03-25|1567.88
#2026-03-26|1569.98
#2026-03-27|1537.33
#2026-03-30|1536.65
#2026-03-31|1518.49
#2026-04-01|1531.13
#2026-04-02|1545.02