Table Data - NASDAQ Emerging Markets: Asia Utilities Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA65N |
| 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: NQEMASIA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 326.22 |
| 2001-04-02 | 326.12 |
| 2001-04-03 | 314.10 |
| 2001-04-04 | 293.90 |
| 2001-04-05 | 295.06 |
| 2001-04-06 | 299.94 |
| 2001-04-09 | 287.51 |
| 2001-04-10 | 291.68 |
| 2001-04-11 | 301.38 |
| 2001-04-12 | 301.57 |
| 2001-04-13 | . |
| 2001-04-16 | 303.92 |
| 2001-04-17 | 307.28 |
| 2001-04-18 | 314.65 |
| 2001-04-19 | 320.02 |
| 2001-04-20 | 317.09 |
| 2001-04-23 | 316.82 |
| 2001-04-24 | 318.80 |
| 2001-04-25 | 321.01 |
| 2001-04-26 | 319.44 |
| 2001-04-27 | 320.15 |
| 2001-04-30 | 319.82 |
| 2001-05-01 | 319.82 |
| 2001-05-02 | 325.55 |
| 2001-05-03 | 324.44 |
| 2001-05-04 | 312.84 |
| 2001-05-07 | 314.72 |
| 2001-05-08 | 310.40 |
| 2001-05-09 | 310.86 |
| 2001-05-10 | 310.03 |
| 2001-05-11 | 312.21 |
| 2001-05-14 | 310.55 |
| 2001-05-15 | 312.10 |
| 2001-05-16 | 308.53 |
| 2001-05-17 | 310.67 |
| 2001-05-18 | 306.85 |
| 2001-05-21 | 307.68 |
| 2001-05-22 | 305.74 |
| 2001-05-23 | 305.95 |
| 2001-05-24 | 313.65 |
| 2001-05-25 | 316.87 |
| 2001-05-28 | . |
| 2001-05-29 | 323.15 |
| 2001-05-30 | 326.64 |
| 2001-05-31 | 322.46 |
| 2001-06-01 | 319.37 |
| 2001-06-04 | 321.87 |
| 2001-06-05 | 316.66 |
| 2001-06-06 | 316.18 |
| 2001-06-07 | 312.38 |
| 2001-06-08 | 316.94 |
| 2001-06-11 | 313.90 |
| 2001-06-12 | 316.41 |
| 2001-06-13 | 317.16 |
| 2001-06-14 | 321.56 |
| 2001-06-15 | 318.94 |
| 2001-06-18 | 315.54 |
| 2001-06-19 | 313.62 |
| 2001-06-20 | 313.45 |
| 2001-06-21 | 313.47 |
| 2001-06-22 | 311.95 |
| 2001-06-25 | 312.58 |
| 2001-06-26 | 315.02 |
| 2001-06-27 | 318.26 |
| 2001-06-28 | 314.01 |
| 2001-06-29 | 323.46 |
| 2001-07-02 | 318.06 |
| 2001-07-03 | 319.57 |
| 2001-07-04 | . |
| 2001-07-05 | 327.70 |
| 2001-07-06 | 329.41 |
| 2001-07-09 | 326.79 |
| 2001-07-10 | 324.60 |
| 2001-07-11 | 321.22 |
| 2001-07-12 | 320.81 |
| 2001-07-13 | 321.20 |
| 2001-07-16 | 324.59 |
| 2001-07-17 | 325.40 |
| 2001-07-18 | 325.28 |
| 2001-07-19 | 326.98 |
| 2001-07-20 | 325.65 |
| 2001-07-23 | 320.65 |
| 2001-07-24 | 317.65 |
| 2001-07-25 | 320.04 |
| 2001-07-26 | 318.07 |
| 2001-07-27 | 321.32 |
| 2001-07-30 | 320.49 |
| 2001-07-31 | 320.88 |
| 2001-08-01 | 326.97 |
| 2001-08-02 | 325.42 |
| 2001-08-03 | 325.47 |
| 2001-08-06 | 322.30 |
| 2001-08-07 | 322.72 |
| 2001-08-08 | 322.34 |
| 2001-08-09 | 320.48 |
| 2001-08-10 | 324.59 |
| 2001-08-13 | 325.48 |
| 2001-08-14 | 329.77 |
| 2001-08-15 | 331.29 |
| 2001-08-16 | 337.40 |
| 2001-08-17 | 338.09 |
| 2001-08-20 | 336.73 |
| 2001-08-21 | 338.81 |
| 2001-08-22 | 341.61 |
| 2001-08-23 | 343.24 |
| 2001-08-24 | 343.71 |
| 2001-08-27 | 344.56 |
| 2001-08-28 | 342.82 |
| 2001-08-29 | 342.31 |
| 2001-08-30 | 339.09 |
| 2001-08-31 | 336.40 |
| 2001-09-03 | . |
| 2001-09-04 | 340.18 |
| 2001-09-05 | 342.27 |
| 2001-09-06 | 339.30 |
| 2001-09-07 | 338.76 |
| 2001-09-10 | 335.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 303.39 |
| 2001-09-18 | 302.13 |
| 2001-09-19 | 314.35 |
| 2001-09-20 | 315.24 |
| 2001-09-21 | 314.42 |
| 2001-09-24 | 311.35 |
| 2001-09-25 | 309.19 |
| 2001-09-26 | 309.33 |
| 2001-09-27 | 310.22 |
| 2001-09-28 | 309.36 |
| 2001-10-01 | 309.16 |
| 2001-10-02 | 307.99 |
| 2001-10-03 | 304.84 |
| 2001-10-04 | 306.66 |
| 2001-10-05 | 305.93 |
| 2001-10-08 | 304.02 |
| 2001-10-09 | 307.52 |
| 2001-10-10 | 304.29 |
| 2001-10-11 | 306.21 |
| 2001-10-12 | 301.60 |
| 2001-10-15 | 304.95 |
| 2001-10-16 | 307.75 |
| 2001-10-17 | 307.44 |
| 2001-10-18 | 307.43 |
| 2001-10-19 | 303.81 |
| 2001-10-22 | 303.96 |
| 2001-10-23 | 308.82 |
| 2001-10-24 | 310.39 |
| 2001-10-25 | 310.25 |
| 2001-10-26 | 308.48 |
| 2001-10-29 | 305.99 |
| 2001-10-30 | 301.33 |
| 2001-10-31 | 296.64 |
| 2001-11-01 | 294.74 |
| 2001-11-02 | 294.30 |
| 2001-11-05 | 296.84 |
| 2001-11-06 | 296.78 |
| 2001-11-07 | 293.48 |
| 2001-11-08 | 296.93 |
| 2001-11-09 | 295.33 |
| 2001-11-12 | 300.44 |
| 2001-11-13 | 307.36 |
| 2001-11-14 | 312.26 |
| 2001-11-15 | 321.57 |
| 2001-11-16 | 318.99 |
| 2001-11-19 | 322.15 |
| 2001-11-20 | 318.16 |
| 2001-11-21 | 321.76 |
| 2001-11-22 | . |
| 2001-11-23 | 330.64 |
| 2001-11-26 | 336.52 |
| 2001-11-27 | 335.27 |
| 2001-11-28 | 331.63 |
| 2001-11-29 | 328.34 |
| 2001-11-30 | 327.65 |
| 2001-12-03 | 328.54 |
| 2001-12-04 | 327.55 |
| 2001-12-05 | 332.36 |
| 2001-12-06 | 328.71 |
| 2001-12-07 | 331.87 |
| 2001-12-10 | 329.26 |
| 2001-12-11 | 330.98 |
| 2001-12-12 | 332.17 |
| 2001-12-13 | 327.02 |
| 2001-12-14 | 325.65 |
| 2001-12-17 | 320.25 |
| 2001-12-18 | 320.45 |
| 2001-12-19 | 319.63 |
| 2001-12-20 | 322.63 |
| 2001-12-21 | 320.64 |
| 2001-12-24 | 321.16 |
| 2001-12-25 | . |
| 2001-12-26 | 325.51 |
| 2001-12-27 | 331.26 |
| 2001-12-28 | 336.26 |
| 2001-12-31 | 338.17 |
| 2002-01-01 | . |
| 2002-01-02 | 340.00 |
| 2002-01-03 | 345.22 |
| 2002-01-04 | 344.13 |
| 2002-01-07 | 343.88 |
| 2002-01-08 | 340.99 |
| 2002-01-09 | 344.16 |
| 2002-01-10 | 341.33 |
| 2002-01-11 | 340.83 |
| 2002-01-14 | 339.90 |
| 2002-01-15 | 337.28 |
| 2002-01-16 | 341.18 |
| 2002-01-17 | 338.37 |
| 2002-01-18 | 339.84 |
| 2002-01-21 | . |
| 2002-01-22 | 334.75 |
| 2002-01-23 | 336.22 |
| 2002-01-24 | 334.45 |
| 2002-01-25 | 337.43 |
| 2002-01-28 | 338.35 |
| 2002-01-29 | 339.53 |
| 2002-01-30 | 338.41 |
| 2002-01-31 | 341.50 |
| 2002-02-01 | 339.45 |
| 2002-02-04 | 337.73 |
| 2002-02-05 | 338.62 |
| 2002-02-06 | 339.58 |
| 2002-02-07 | 332.18 |
| 2002-02-08 | 336.70 |
| 2002-02-11 | 336.89 |
| 2002-02-12 | 336.94 |
| 2002-02-13 | 337.01 |
| 2002-02-14 | 343.07 |
| 2002-02-15 | 338.22 |
| 2002-02-18 | . |
| 2002-02-19 | 340.78 |
| 2002-02-20 | 337.85 |
| 2002-02-21 | 339.71 |
| 2002-02-22 | 340.23 |
| 2002-02-25 | 335.95 |
| 2002-02-26 | 336.96 |
| 2002-02-27 | 340.84 |
| 2002-02-28 | 337.53 |
| 2002-03-01 | 338.59 |
| 2002-03-04 | 343.08 |
| 2002-03-05 | 349.67 |
| 2002-03-06 | 350.31 |
| 2002-03-07 | 352.84 |
| 2002-03-08 | 353.50 |
| 2002-03-11 | 357.20 |
| 2002-03-12 | 354.43 |
| 2002-03-13 | 354.69 |
| 2002-03-14 | 351.78 |
| 2002-03-15 | 353.51 |
| 2002-03-18 | 365.98 |
| 2002-03-19 | 361.74 |
| 2002-03-20 | 362.93 |
| 2002-03-21 | 365.65 |
| 2002-03-22 | 365.41 |
| 2002-03-25 | 364.18 |
| 2002-03-26 | 368.73 |
| 2002-03-27 | 371.43 |
| 2002-03-28 | 365.63 |
| 2002-03-29 | . |
| 2002-04-01 | 358.42 |
| 2002-04-02 | 362.54 |
| 2002-04-03 | 365.95 |
| 2002-04-04 | 361.68 |
| 2002-04-05 | 363.45 |
| 2002-04-08 | 364.21 |
| 2002-04-09 | 362.67 |
| 2002-04-10 | 359.04 |
| 2002-04-11 | 358.20 |
| 2002-04-12 | 360.82 |
| 2002-04-15 | 367.13 |
| 2002-04-16 | 367.37 |
| 2002-04-17 | 368.17 |
| 2002-04-18 | 364.21 |
| 2002-04-19 | 362.20 |
| 2002-04-22 | 366.25 |
| 2002-04-23 | 368.62 |
| 2002-04-24 | 369.34 |
| 2002-04-25 | 365.87 |
| 2002-04-26 | 368.19 |
| 2002-04-29 | 363.94 |
| 2002-04-30 | 369.11 |
| 2002-05-01 | 369.11 |
| 2002-05-02 | 370.63 |
| 2002-05-03 | 369.70 |
| 2002-05-06 | 366.91 |
| 2002-05-07 | 366.47 |
| 2002-05-08 | 368.52 |
| 2002-05-09 | 366.55 |
| 2002-05-10 | 366.17 |
| 2002-05-13 | 367.77 |
| 2002-05-14 | 371.18 |
| 2002-05-15 | 371.82 |
| 2002-05-16 | 371.28 |
| 2002-05-17 | 373.01 |
| 2002-05-20 | 370.24 |
| 2002-05-21 | 370.79 |
| 2002-05-22 | 373.10 |
| 2002-05-23 | 373.66 |
| 2002-05-24 | 375.83 |
| 2002-05-27 | . |
| 2002-05-28 | 376.18 |
| 2002-05-29 | 378.05 |
| 2002-05-30 | 373.72 |
| 2002-05-31 | 364.90 |
| 2002-06-03 | 364.80 |
| 2002-06-04 | 367.80 |
| 2002-06-05 | 362.84 |
| 2002-06-06 | 366.57 |
| 2002-06-07 | 364.58 |
| 2002-06-10 | 366.59 |
| 2002-06-11 | 365.66 |
| 2002-06-12 | 364.11 |
| 2002-06-13 | 363.78 |
| 2002-06-14 | 363.86 |
| 2002-06-17 | 359.18 |
| 2002-06-18 | 358.22 |
| 2002-06-19 | 352.73 |
| 2002-06-20 | 357.53 |
| 2002-06-21 | 359.17 |
| 2002-06-24 | 356.63 |
| 2002-06-25 | 354.71 |
| 2002-06-26 | 345.74 |
| 2002-06-27 | 345.55 |
| 2002-06-28 | 351.96 |
| 2002-07-01 | 351.85 |
| 2002-07-02 | 362.33 |
| 2002-07-03 | 359.61 |
| 2002-07-04 | . |
| 2002-07-05 | 358.84 |
| 2002-07-08 | 354.44 |
| 2002-07-09 | 365.39 |
| 2002-07-10 | 365.55 |
| 2002-07-11 | 361.99 |
| 2002-07-12 | 362.71 |
| 2002-07-15 | 362.13 |
| 2002-07-16 | 362.45 |
| 2002-07-17 | 361.46 |
| 2002-07-18 | 359.57 |
| 2002-07-19 | 354.95 |
| 2002-07-22 | 344.96 |
| 2002-07-23 | 349.08 |
| 2002-07-24 | 345.88 |
| 2002-07-25 | 347.80 |
| 2002-07-26 | 341.22 |
| 2002-07-29 | 340.07 |
| 2002-07-30 | 343.59 |
| 2002-07-31 | 343.84 |
| 2002-08-01 | 343.20 |
| 2002-08-02 | 339.16 |
| 2002-08-05 | 334.78 |
| 2002-08-06 | 335.36 |
| 2002-08-07 | 335.73 |
| 2002-08-08 | 333.25 |
| 2002-08-09 | 334.64 |
| 2002-08-12 | 334.63 |
| 2002-08-13 | 337.28 |
| 2002-08-14 | 341.27 |
| 2002-08-15 | 343.19 |
| 2002-08-16 | 347.01 |
| 2002-08-19 | 343.04 |
| 2002-08-20 | 343.76 |
| 2002-08-21 | 345.90 |
| 2002-08-22 | 344.18 |
| 2002-08-23 | 341.84 |
| 2002-08-26 | 340.32 |
| 2002-08-27 | 339.46 |
| 2002-08-28 | 338.86 |
| 2002-08-29 | 337.16 |
| 2002-08-30 | 338.02 |
| 2002-09-02 | . |
| 2002-09-03 | 337.76 |
| 2002-09-04 | 337.40 |
| 2002-09-05 | 338.59 |
| 2002-09-06 | 333.71 |
| 2002-09-09 | 329.71 |
| 2002-09-10 | 330.50 |
| 2002-09-11 | 330.24 |
| 2002-09-12 | 333.24 |
| 2002-09-13 | 327.41 |
| 2002-09-16 | 322.05 |
| 2002-09-17 | 325.38 |
| 2002-09-18 | 317.08 |
| 2002-09-19 | 317.42 |
| 2002-09-20 | 315.77 |
| 2002-09-23 | 314.50 |
| 2002-09-24 | 311.79 |
| 2002-09-25 | 307.02 |
| 2002-09-26 | 311.13 |
| 2002-09-27 | 314.23 |
| 2002-09-30 | 308.48 |
| 2002-10-01 | 312.94 |
| 2002-10-02 | 312.04 |
| 2002-10-03 | 312.07 |
| 2002-10-04 | 309.96 |
| 2002-10-07 | 306.61 |
| 2002-10-08 | 308.50 |
| 2002-10-09 | 309.90 |
| 2002-10-10 | 301.18 |
| 2002-10-11 | 303.20 |
| 2002-10-14 | 303.35 |
| 2002-10-15 | 297.39 |
| 2002-10-16 | 299.48 |
| 2002-10-17 | 301.21 |
| 2002-10-18 | 303.34 |
| 2002-10-21 | 302.74 |
| 2002-10-22 | 302.48 |
| 2002-10-23 | 307.64 |
| 2002-10-24 | 305.15 |
| 2002-10-25 | 304.19 |
| 2002-10-28 | 307.58 |
| 2002-10-29 | 305.65 |
| 2002-10-30 | 304.17 |
| 2002-10-31 | 304.41 |
| 2002-11-01 | 302.09 |
| 2002-11-04 | 305.32 |
| 2002-11-05 | 302.09 |
| 2002-11-06 | 303.52 |
| 2002-11-07 | 304.48 |
| 2002-11-08 | 307.86 |
| 2002-11-11 | 305.96 |
| 2002-11-12 | 305.19 |
| 2002-11-13 | 306.68 |
| 2002-11-14 | 305.85 |
| 2002-11-15 | 308.96 |
| 2002-11-18 | 307.94 |
| 2002-11-19 | 310.48 |
| 2002-11-20 | 310.54 |
| 2002-11-21 | 312.54 |
| 2002-11-22 | 309.23 |
| 2002-11-25 | 313.62 |
| 2002-11-26 | 309.57 |
| 2002-11-27 | 310.87 |
| 2002-11-28 | . |
| 2002-11-29 | 312.92 |
| 2002-12-02 | 309.90 |
| 2002-12-03 | 307.64 |
| 2002-12-04 | 305.46 |
| 2002-12-05 | 306.77 |
| 2002-12-06 | 305.83 |
| 2002-12-09 | 307.76 |
| 2002-12-10 | 306.30 |
| 2002-12-11 | 306.06 |
| 2002-12-12 | 312.32 |
| 2002-12-13 | 308.89 |
| 2002-12-16 | 307.51 |
| 2002-12-17 | 313.69 |
| 2002-12-18 | 314.86 |
| 2002-12-19 | 316.60 |
| 2002-12-20 | 316.68 |
| 2002-12-23 | 316.25 |
| 2002-12-24 | 316.89 |
| 2002-12-25 | . |
| 2002-12-26 | 318.36 |
| 2002-12-27 | 326.28 |
| 2002-12-30 | 322.33 |
| 2002-12-31 | 323.22 |
| 2003-01-01 | . |
| 2003-01-02 | 315.02 |
| 2003-01-03 | 315.15 |
| 2003-01-06 | 311.66 |
| 2003-01-07 | 310.90 |
| 2003-01-08 | 312.31 |
| 2003-01-09 | 312.37 |
| 2003-01-10 | 315.34 |
| 2003-01-13 | 322.02 |
| 2003-01-14 | 327.02 |
| 2003-01-15 | 327.71 |
| 2003-01-16 | 328.34 |
| 2003-01-17 | 327.09 |
| 2003-01-20 | . |
| 2003-01-21 | 328.42 |
| 2003-01-22 | 327.93 |
| 2003-01-23 | 328.41 |
| 2003-01-24 | 327.55 |
| 2003-01-27 | 325.63 |
| 2003-01-28 | 329.39 |
| 2003-01-29 | 328.10 |
| 2003-01-30 | 329.19 |
| 2003-01-31 | 329.69 |
| 2003-02-03 | 327.13 |
| 2003-02-04 | 327.17 |
| 2003-02-05 | 331.83 |
| 2003-02-06 | 329.92 |
| 2003-02-07 | 329.78 |
| 2003-02-10 | 331.88 |
| 2003-02-11 | 328.44 |
| 2003-02-12 | 330.16 |
| 2003-02-13 | 328.19 |
| 2003-02-14 | 327.79 |
| 2003-02-17 | . |
| 2003-02-18 | 333.00 |
| 2003-02-19 | 330.82 |
| 2003-02-20 | 331.73 |
| 2003-02-21 | 333.10 |
| 2003-02-24 | 331.60 |
| 2003-02-25 | 330.72 |
| 2003-02-26 | 329.82 |
| 2003-02-27 | 331.22 |
| 2003-02-28 | 329.06 |
| 2003-03-03 | 329.98 |
| 2003-03-04 | 329.19 |
| 2003-03-05 | 324.00 |
| 2003-03-06 | 322.20 |
| 2003-03-07 | 319.56 |
| 2003-03-10 | 311.91 |
| 2003-03-11 | 312.42 |
| 2003-03-12 | 319.05 |
| 2003-03-13 | 319.65 |
| 2003-03-14 | 318.44 |
| 2003-03-17 | 315.83 |
| 2003-03-18 | 314.30 |
| 2003-03-19 | 315.90 |
| 2003-03-20 | 316.79 |
| 2003-03-21 | 318.59 |
| 2003-03-24 | 317.35 |
| 2003-03-25 | 316.33 |
| 2003-03-26 | 316.85 |
| 2003-03-27 | 315.77 |
| 2003-03-28 | 318.27 |
| 2003-03-31 | 322.20 |
| 2003-04-01 | 316.88 |
| 2003-04-02 | 320.81 |
| 2003-04-03 | 321.04 |
| 2003-04-04 | 323.86 |
| 2003-04-07 | 328.84 |
| 2003-04-08 | 328.81 |
| 2003-04-09 | 326.60 |
| 2003-04-10 | 330.43 |
| 2003-04-11 | 333.16 |
| 2003-04-14 | 332.36 |
| 2003-04-15 | 335.05 |
| 2003-04-16 | 338.27 |
| 2003-04-17 | 339.20 |
| 2003-04-18 | . |
| 2003-04-21 | 339.08 |
| 2003-04-22 | 334.72 |
| 2003-04-23 | 334.10 |
| 2003-04-24 | 332.57 |
| 2003-04-25 | 331.69 |
| 2003-04-28 | 332.48 |
| 2003-04-29 | 336.63 |
| 2003-04-30 | 340.21 |
| 2003-05-01 | 340.20 |
| 2003-05-02 | 337.20 |
| 2003-05-05 | 339.04 |
| 2003-05-06 | 340.34 |
| 2003-05-07 | 341.35 |
| 2003-05-08 | 340.22 |
| 2003-05-09 | 336.56 |
| 2003-05-12 | 339.45 |
| 2003-05-13 | 337.05 |
| 2003-05-14 | 337.54 |
| 2003-05-15 | 341.54 |
| 2003-05-16 | 341.05 |
| 2003-05-19 | 339.12 |
| 2003-05-20 | 338.67 |
| 2003-05-21 | 341.86 |
| 2003-05-22 | 341.64 |
| 2003-05-23 | 345.28 |
| 2003-05-26 | . |
| 2003-05-27 | 345.81 |
| 2003-05-28 | 348.79 |
| 2003-05-29 | 351.54 |
| 2003-05-30 | 349.84 |
| 2003-06-02 | 352.07 |
| 2003-06-03 | 351.18 |
| 2003-06-04 | 351.22 |
| 2003-06-05 | 352.35 |
| 2003-06-06 | 352.25 |
| 2003-06-09 | 355.83 |
| 2003-06-10 | 353.45 |
| 2003-06-11 | 353.38 |
| 2003-06-12 | 356.27 |
| 2003-06-13 | 353.61 |
| 2003-06-16 | 350.42 |
| 2003-06-17 | 353.68 |
| 2003-06-18 | 358.01 |
| 2003-06-19 | 357.66 |
| 2003-06-20 | 356.21 |
| 2003-06-23 | 355.93 |
| 2003-06-24 | 352.70 |
| 2003-06-25 | 356.34 |
| 2003-06-26 | 357.34 |
| 2003-06-27 | 358.24 |
| 2003-06-30 | 354.62 |
| 2003-07-01 | 357.11 |
| 2003-07-02 | 361.78 |
| 2003-07-03 | 365.52 |
| 2003-07-04 | . |
| 2003-07-07 | 365.33 |
| 2003-07-08 | 363.74 |
| 2003-07-09 | 365.11 |
| 2003-07-10 | 362.87 |
| 2003-07-11 | 363.11 |
| 2003-07-14 | 367.35 |
| 2003-07-15 | 364.69 |
| 2003-07-16 | 363.09 |
| 2003-07-17 | 358.84 |
| 2003-07-18 | 358.59 |
| 2003-07-21 | 357.96 |
| 2003-07-22 | 355.82 |
| 2003-07-23 | 354.75 |
| 2003-07-24 | 354.80 |
| 2003-07-25 | 357.96 |
| 2003-07-28 | 359.75 |
| 2003-07-29 | 359.63 |
| 2003-07-30 | 362.30 |
| 2003-07-31 | 365.66 |
| 2003-08-01 | 368.56 |
| 2003-08-04 | 373.71 |
| 2003-08-05 | 371.76 |
| 2003-08-06 | 366.51 |
| 2003-08-07 | 366.09 |
| 2003-08-08 | 362.84 |
| 2003-08-11 | 367.36 |
| 2003-08-12 | 368.16 |
| 2003-08-13 | 368.43 |
| 2003-08-14 | 372.20 |
| 2003-08-15 | 371.89 |
| 2003-08-18 | 368.38 |
| 2003-08-19 | 368.18 |
| 2003-08-20 | 366.98 |
| 2003-08-21 | 373.27 |
| 2003-08-22 | 377.28 |
| 2003-08-25 | 375.70 |
| 2003-08-26 | 374.90 |
| 2003-08-27 | 373.77 |
| 2003-08-28 | 375.02 |
| 2003-08-29 | 375.19 |
| 2003-09-01 | . |
| 2003-09-02 | 377.20 |
| 2003-09-03 | 379.74 |
| 2003-09-04 | 378.92 |
| 2003-09-05 | 384.88 |
| 2003-09-08 | 382.48 |
| 2003-09-09 | 381.14 |
| 2003-09-10 | 380.52 |
| 2003-09-11 | 381.71 |
| 2003-09-12 | 379.84 |
| 2003-09-15 | 379.35 |
| 2003-09-16 | 381.49 |
| 2003-09-17 | 385.15 |
| 2003-09-18 | 385.89 |
| 2003-09-19 | 389.44 |
| 2003-09-22 | 387.06 |
| 2003-09-23 | 393.99 |
| 2003-09-24 | 398.36 |
| 2003-09-25 | 392.26 |
| 2003-09-26 | 395.80 |
| 2003-09-29 | 395.82 |
| 2003-09-30 | 395.30 |
| 2003-10-01 | 400.88 |
| 2003-10-02 | 400.28 |
| 2003-10-03 | 400.77 |
| 2003-10-06 | 397.14 |
| 2003-10-07 | 400.54 |
| 2003-10-08 | 402.91 |
| 2003-10-09 | 410.79 |
| 2003-10-10 | 415.46 |
| 2003-10-13 | 415.50 |
| 2003-10-14 | 411.76 |
| 2003-10-15 | 409.78 |
| 2003-10-16 | 415.24 |
| 2003-10-17 | 417.27 |
| 2003-10-20 | 417.35 |
| 2003-10-21 | 415.98 |
| 2003-10-22 | 417.80 |
| 2003-10-23 | 412.64 |
| 2003-10-24 | 412.10 |
| 2003-10-27 | 414.13 |
| 2003-10-28 | 413.18 |
| 2003-10-29 | 417.87 |
| 2003-10-30 | 419.17 |
| 2003-10-31 | 426.17 |
| 2003-11-03 | 424.62 |
| 2003-11-04 | 423.23 |
| 2003-11-05 | 425.21 |
| 2003-11-06 | 419.44 |
| 2003-11-07 | 417.67 |
| 2003-11-10 | 416.37 |
| 2003-11-11 | 413.58 |
| 2003-11-12 | 417.73 |
| 2003-11-13 | 420.40 |
| 2003-11-14 | 424.15 |
| 2003-11-17 | 414.14 |
| 2003-11-18 | 417.70 |
| 2003-11-19 | 411.78 |
| 2003-11-20 | 418.50 |
| 2003-11-21 | 420.66 |
| 2003-11-24 | 419.87 |
| 2003-11-25 | 421.04 |
| 2003-11-26 | 425.13 |
| 2003-11-27 | . |
| 2003-11-28 | 430.44 |
| 2003-12-01 | 436.33 |
| 2003-12-02 | 435.06 |
| 2003-12-03 | 428.92 |
| 2003-12-04 | 421.89 |
| 2003-12-05 | 413.24 |
| 2003-12-08 | 417.41 |
| 2003-12-09 | 420.29 |
| 2003-12-10 | 422.97 |
| 2003-12-11 | 420.83 |
| 2003-12-12 | 419.05 |
| 2003-12-15 | 418.95 |
| 2003-12-16 | 414.82 |
| 2003-12-17 | 411.29 |
| 2003-12-18 | 416.04 |
| 2003-12-19 | 418.26 |
| 2003-12-22 | 420.68 |
| 2003-12-23 | 423.96 |
| 2003-12-24 | 424.57 |
| 2003-12-25 | . |
| 2003-12-26 | 428.50 |
| 2003-12-29 | 438.46 |
| 2003-12-30 | 441.65 |
| 2003-12-31 | 448.01 |
| 2004-01-01 | . |
| 2004-01-02 | 448.54 |
| 2004-01-05 | 451.00 |
| 2004-01-06 | 443.61 |
| 2004-01-07 | 447.82 |
| 2004-01-08 | 448.14 |
| 2004-01-09 | 449.72 |
| 2004-01-12 | 445.27 |
| 2004-01-13 | 444.16 |
| 2004-01-14 | 447.12 |
| 2004-01-15 | 447.23 |
| 2004-01-16 | 442.20 |
| 2004-01-19 | . |
| 2004-01-20 | 440.50 |
| 2004-01-21 | 437.86 |
| 2004-01-22 | 437.36 |
| 2004-01-23 | 442.27 |
| 2004-01-26 | 443.53 |
| 2004-01-27 | 444.37 |
| 2004-01-28 | 438.93 |
| 2004-01-29 | 440.96 |
| 2004-01-30 | 434.77 |
| 2004-02-02 | 435.35 |
| 2004-02-03 | 435.84 |
| 2004-02-04 | 438.78 |
| 2004-02-05 | 441.44 |
| 2004-02-06 | 439.56 |
| 2004-02-09 | 444.86 |
| 2004-02-10 | 443.12 |
| 2004-02-11 | 451.18 |
| 2004-02-12 | 451.04 |
| 2004-02-13 | 454.22 |
| 2004-02-16 | . |
| 2004-02-17 | 457.10 |
| 2004-02-18 | 460.13 |
| 2004-02-19 | 455.86 |
| 2004-02-20 | 453.53 |
| 2004-02-23 | 450.17 |
| 2004-02-24 | 452.59 |
| 2004-02-25 | 447.94 |
| 2004-02-26 | 450.98 |
| 2004-02-27 | 452.91 |
| 2004-03-01 | 453.77 |
| 2004-03-02 | 457.34 |
| 2004-03-03 | 460.67 |
| 2004-03-04 | 466.13 |
| 2004-03-05 | 462.28 |
| 2004-03-08 | 463.88 |
| 2004-03-09 | 463.18 |
| 2004-03-10 | 461.22 |
| 2004-03-11 | 452.83 |
| 2004-03-12 | 450.48 |
| 2004-03-15 | 453.25 |
| 2004-03-16 | 453.27 |
| 2004-03-17 | 463.49 |
| 2004-03-18 | 467.58 |
| 2004-03-19 | 471.56 |
| 2004-03-22 | 466.67 |
| 2004-03-23 | 464.22 |
| 2004-03-24 | 465.55 |
| 2004-03-25 | 464.66 |
| 2004-03-26 | 465.14 |
| 2004-03-29 | 466.73 |
| 2004-03-30 | 466.50 |
| 2004-03-31 | 470.67 |
| 2004-04-01 | 471.11 |
| 2004-04-02 | 477.14 |
| 2004-04-05 | 477.40 |
| 2004-04-06 | 479.71 |
| 2004-04-07 | 481.22 |
| 2004-04-08 | 478.40 |
| 2004-04-09 | . |
| 2004-04-12 | 477.36 |
| 2004-04-13 | 474.40 |
| 2004-04-14 | 463.87 |
| 2004-04-15 | 464.72 |
| 2004-04-16 | 462.67 |
| 2004-04-19 | 465.59 |
| 2004-04-20 | 461.08 |
| 2004-04-21 | 457.37 |
| 2004-04-22 | 457.97 |
| 2004-04-23 | 468.23 |
| 2004-04-26 | 458.90 |
| 2004-04-27 | 455.94 |
| 2004-04-28 | 451.05 |
| 2004-04-29 | 443.59 |
| 2004-04-30 | 439.04 |
| 2004-05-03 | 441.83 |
| 2004-05-04 | 442.82 |
| 2004-05-05 | 441.70 |
| 2004-05-06 | 446.44 |
| 2004-05-07 | 436.86 |
| 2004-05-10 | 424.20 |
| 2004-05-11 | 419.05 |
| 2004-05-12 | 421.65 |
| 2004-05-13 | 418.37 |
| 2004-05-14 | 407.06 |
| 2004-05-17 | 392.98 |
| 2004-05-18 | 401.01 |
| 2004-05-19 | 410.41 |
| 2004-05-20 | 406.62 |
| 2004-05-21 | 410.59 |
| 2004-05-24 | 416.19 |
| 2004-05-25 | 414.51 |
| 2004-05-26 | 416.56 |
| 2004-05-27 | 425.39 |
| 2004-05-28 | 421.31 |
| 2004-05-31 | . |
| 2004-06-01 | 423.42 |
| 2004-06-02 | 418.63 |
| 2004-06-03 | 415.12 |
| 2004-06-04 | 417.36 |
| 2004-06-07 | 428.86 |
| 2004-06-08 | 426.38 |
| 2004-06-09 | 426.21 |
| 2004-06-10 | 424.60 |
| 2004-06-11 | . |
| 2004-06-14 | 421.74 |
| 2004-06-15 | 423.15 |
| 2004-06-16 | 425.57 |
| 2004-06-17 | 423.74 |
| 2004-06-18 | 418.03 |
| 2004-06-21 | 421.44 |
| 2004-06-22 | 418.03 |
| 2004-06-23 | 417.80 |
| 2004-06-24 | 424.68 |
| 2004-06-25 | 426.10 |
| 2004-06-28 | 424.11 |
| 2004-06-29 | 428.01 |
| 2004-06-30 | 428.21 |
| 2004-07-01 | 431.24 |
| 2004-07-02 | 428.85 |
| 2004-07-05 | . |
| 2004-07-06 | 436.85 |
| 2004-07-07 | 441.17 |
| 2004-07-08 | 434.36 |
| 2004-07-09 | 439.67 |
| 2004-07-12 | 441.78 |
| 2004-07-13 | 437.81 |
| 2004-07-14 | 434.12 |
| 2004-07-15 | 430.71 |
| 2004-07-16 | 431.95 |
| 2004-07-19 | 437.14 |
| 2004-07-20 | 433.80 |
| 2004-07-21 | 438.82 |
| 2004-07-22 | 434.68 |
| 2004-07-23 | 432.00 |
| 2004-07-26 | 431.82 |
| 2004-07-27 | 432.23 |
| 2004-07-28 | 431.76 |
| 2004-07-29 | 428.21 |
| 2004-07-30 | 430.53 |
| 2004-08-02 | 426.69 |
| 2004-08-03 | 426.31 |
| 2004-08-04 | 426.75 |
| 2004-08-05 | 425.45 |
| 2004-08-06 | 420.72 |
| 2004-08-09 | 420.97 |
| 2004-08-10 | 419.45 |
| 2004-08-11 | 417.70 |
| 2004-08-12 | 420.06 |
| 2004-08-13 | 419.31 |
| 2004-08-16 | 419.63 |
| 2004-08-17 | 419.57 |
| 2004-08-18 | 422.97 |
| 2004-08-19 | 423.82 |
| 2004-08-20 | 422.07 |
| 2004-08-23 | 422.70 |
| 2004-08-24 | 422.37 |
| 2004-08-25 | 427.24 |
| 2004-08-26 | 430.39 |
| 2004-08-27 | 432.07 |
| 2004-08-30 | 431.88 |
| 2004-08-31 | 433.12 |
| 2004-09-01 | 436.57 |
| 2004-09-02 | 443.63 |
| 2004-09-03 | 444.71 |
| 2004-09-06 | . |
| 2004-09-07 | 446.94 |
| 2004-09-08 | 448.63 |
| 2004-09-09 | 449.39 |
| 2004-09-10 | 448.03 |
| 2004-09-13 | 452.08 |
| 2004-09-14 | 455.89 |
| 2004-09-15 | 459.07 |
| 2004-09-16 | 463.25 |
| 2004-09-17 | 465.06 |
| 2004-09-20 | 472.20 |
| 2004-09-21 | 474.00 |
| 2004-09-22 | 467.00 |
| 2004-09-23 | 463.24 |
| 2004-09-24 | 463.58 |
| 2004-09-27 | 459.18 |
| 2004-09-28 | 458.68 |
| 2004-09-29 | 460.16 |
| 2004-09-30 | 460.94 |
| 2004-10-01 | 461.47 |
| 2004-10-04 | 472.26 |
| 2004-10-05 | 468.00 |
| 2004-10-06 | 468.79 |
| 2004-10-07 | 469.22 |
| 2004-10-08 | 474.75 |
| 2004-10-11 | 472.92 |
| 2004-10-12 | 465.89 |
| 2004-10-13 | 464.36 |
| 2004-10-14 | 460.88 |
| 2004-10-15 | 462.83 |
| 2004-10-18 | 464.56 |
| 2004-10-19 | 464.68 |
| 2004-10-20 | 462.06 |
| 2004-10-21 | 462.56 |
| 2004-10-22 | 464.79 |
| 2004-10-25 | 458.50 |
| 2004-10-26 | 459.09 |
| 2004-10-27 | 457.00 |
| 2004-10-28 | 467.77 |
| 2004-10-29 | 472.82 |
| 2004-11-01 | 470.94 |
| 2004-11-02 | 476.32 |
| 2004-11-03 | 478.10 |
| 2004-11-04 | 476.11 |
| 2004-11-05 | 479.84 |
| 2004-11-08 | 478.58 |
| 2004-11-09 | 481.10 |
| 2004-11-10 | 488.05 |
| 2004-11-11 | 486.91 |
| 2004-11-12 | 488.19 |
| 2004-11-15 | 494.00 |
| 2004-11-16 | 493.70 |
| 2004-11-17 | 504.59 |
| 2004-11-18 | 510.39 |
| 2004-11-19 | 503.62 |
| 2004-11-22 | 501.03 |
| 2004-11-23 | 506.95 |
| 2004-11-24 | 509.26 |
| 2004-11-25 | . |
| 2004-11-26 | 503.98 |
| 2004-11-29 | 517.86 |
| 2004-11-30 | 517.79 |
| 2004-12-01 | 517.91 |
| 2004-12-02 | 522.94 |
| 2004-12-03 | 520.47 |
| 2004-12-06 | 519.14 |
| 2004-12-07 | 517.08 |
| 2004-12-08 | 512.93 |
| 2004-12-09 | 512.55 |
| 2004-12-10 | 503.59 |
| 2004-12-13 | 509.08 |
| 2004-12-14 | 508.46 |
| 2004-12-15 | 513.95 |
| 2004-12-16 | 513.36 |
| 2004-12-17 | 509.98 |
| 2004-12-20 | 518.14 |
| 2004-12-21 | 521.74 |
| 2004-12-22 | 517.31 |
| 2004-12-23 | 521.00 |
| 2004-12-24 | . |
| 2004-12-27 | 521.87 |
| 2004-12-28 | 528.91 |
| 2004-12-29 | 531.38 |
| 2004-12-30 | 530.05 |
| 2004-12-31 | 529.94 |
| 2005-01-03 | 539.15 |
| 2005-01-04 | 535.45 |
| 2005-01-05 | 523.47 |
| 2005-01-06 | 515.06 |
| 2005-01-07 | 517.55 |
| 2005-01-10 | 517.04 |
| 2005-01-11 | 526.07 |
| 2005-01-12 | 528.15 |
| 2005-01-13 | 529.18 |
| 2005-01-14 | 530.93 |
| 2005-01-17 | . |
| 2005-01-18 | 531.22 |
| 2005-01-19 | 526.12 |
| 2005-01-20 | 522.42 |
| 2005-01-21 | 526.07 |
| 2005-01-24 | 527.88 |
| 2005-01-25 | 522.65 |
| 2005-01-26 | 522.91 |
| 2005-01-27 | 527.05 |
#2005-01-28| 529.99
#2005-01-31| 536.52
#2005-02-01| 536.03
#2005-02-02| 540.53
#2005-02-03| 544.12
#2005-02-04| 535.25
#2005-02-07| 539.13
#2005-02-08| 542.81
#2005-02-09| 543.40
#2005-02-10| 541.61
#2005-02-11| 540.38
#2005-02-14| 546.56
#2005-02-15| 547.01
#2005-02-16| 545.36
#2005-02-17| 542.98
#2005-02-18| 536.01
#2005-02-21| .
#2005-02-22| 535.92
#2005-02-23| 538.35
#2005-02-24| 541.41
#2005-02-25| 542.70
#2005-02-28| 546.56
#2005-03-01| 546.41
#2005-03-02| 539.88
#2005-03-03| 540.86
#2005-03-04| 536.65
#2005-03-07| 535.85
#2005-03-08| 541.08
#2005-03-09| 552.45
#2005-03-10| 544.16
#2005-03-11| 549.34
#2005-03-14| 547.47
#2005-03-15| 538.14
#2005-03-16| 540.06
#2005-03-17| 542.39
#2005-03-18| 544.23
#2005-03-21| 537.81
#2005-03-22| 534.99
#2005-03-23| 527.44
#2005-03-24| 523.18
#2005-03-25| .
#2005-03-28| 524.76
#2005-03-29| 514.49
#2005-03-30| 513.73
#2005-03-31| 518.43
#2005-04-01| 526.09
#2005-04-04| 526.55
#2005-04-05| 525.64
#2005-04-06| 530.21
#2005-04-07| 525.35
#2005-04-08| 524.69
#2005-04-11| 530.86
#2005-04-12| 528.59
#2005-04-13| 536.84
#2005-04-14| 530.22
#2005-04-15| 523.37
#2005-04-18| 520.26
#2005-04-19| 523.19
#2005-04-20| 528.74
#2005-04-21| 532.69
#2005-04-22| 534.77
#2005-04-25| 542.26
#2005-04-26| 548.21
#2005-04-27| 541.40
#2005-04-28| 541.05
#2005-04-29| 545.92
#2005-05-02| 546.83
#2005-05-03| 547.65
#2005-05-04| 546.99
#2005-05-05| 546.40
#2005-05-06| 544.05
#2005-05-09| 542.85
#2005-05-10| 541.74
#2005-05-11| 538.83
#2005-05-12| 536.85
#2005-05-13| 532.21
#2005-05-16| 532.86
#2005-05-17| 537.40
#2005-05-18| 540.19
#2005-05-19| 545.78
#2005-05-20| 545.89
#2005-05-23| 544.92
#2005-05-24| 544.68
#2005-05-25| 542.03
#2005-05-26| 540.17
#2005-05-27| 548.13
#2005-05-30| .
#2005-05-31| 548.31
#2005-06-01| 547.27
#2005-06-02| 545.01
#2005-06-03| 547.96
#2005-06-06| 551.20
#2005-06-07| 550.23
#2005-06-08| 557.70
#2005-06-09| 564.24
#2005-06-10| 569.95
#2005-06-13| 566.12
#2005-06-14| 568.70
#2005-06-15| 582.12
#2005-06-16| 577.22
#2005-06-17| 581.07
#2005-06-20| 571.67
#2005-06-21| 567.86
#2005-06-22| 581.71
#2005-06-23| 590.51
#2005-06-24| 585.57
#2005-06-27| 576.24
#2005-06-28| 571.02
#2005-06-29| 568.66
#2005-06-30| 568.71
#2005-07-01| 579.02
#2005-07-04| .
#2005-07-05| 566.51
#2005-07-06| 559.17
#2005-07-07| 560.22
#2005-07-08| 555.61
#2005-07-11| 563.25
#2005-07-12| 571.18
#2005-07-13| 567.91
#2005-07-14| 572.83
#2005-07-15| 571.74
#2005-07-18| 576.30
#2005-07-19| 575.24
#2005-07-20| 580.90
#2005-07-21| 590.92
#2005-07-22| 613.78
#2005-07-25| 624.70
#2005-07-26| 617.14
#2005-07-27| 607.08
#2005-07-28| 611.92
#2005-07-29| 610.47
#2005-08-01| 611.46
#2005-08-02| 615.30
#2005-08-03| 624.10
#2005-08-04| 635.24
#2005-08-05| 629.64
#2005-08-08| 629.94
#2005-08-09| 628.02
#2005-08-10| 621.97
#2005-08-11| 620.02
#2005-08-12| 622.30
#2005-08-15| 618.41
#2005-08-16| 612.65
#2005-08-17| 600.53
#2005-08-18| 598.19
#2005-08-19| 590.71
#2005-08-22| 595.42
#2005-08-23| 591.84
#2005-08-24| 587.02
#2005-08-25| 586.24
#2005-08-26| 586.49
#2005-08-29| 580.27
#2005-08-30| 584.67
#2005-08-31| 585.36
#2005-09-01| 589.80
#2005-09-02| 593.65
#2005-09-05| .
#2005-09-06| 597.52
#2005-09-07| 603.12
#2005-09-08| 599.01
#2005-09-09| 604.07
#2005-09-12| 601.09
#2005-09-13| 600.99
#2005-09-14| 601.99
#2005-09-15| 604.27
#2005-09-16| 602.17
#2005-09-19| 601.74
#2005-09-20| 603.89
#2005-09-21| 602.97
#2005-09-22| 597.10
#2005-09-23| 593.81
#2005-09-26| 600.16
#2005-09-27| 601.46
#2005-09-28| 604.32
#2005-09-29| 610.32
#2005-09-30| 617.64
#2005-10-03| 619.50
#2005-10-04| 626.07
#2005-10-05| 623.21
#2005-10-06| 615.74
#2005-10-07| 622.68
#2005-10-10| 618.44
#2005-10-11| 619.02
#2005-10-12| 613.10
#2005-10-13| 603.32
#2005-10-14| 602.83
#2005-10-17| 600.96
#2005-10-18| 598.52
#2005-10-19| 587.16
#2005-10-20| 590.69
#2005-10-21| 597.53
#2005-10-24| 592.57
#2005-10-25| 592.61
#2005-10-26| 590.67
#2005-10-27| 584.80
#2005-10-28| 583.47
#2005-10-31| 584.69
#2005-11-01| 586.20
#2005-11-02| 589.52
#2005-11-03| 587.61
#2005-11-04| 584.74
#2005-11-07| 585.41
#2005-11-08| 585.00
#2005-11-09| 586.16
#2005-11-10| 582.32
#2005-11-11| 588.45
#2005-11-14| 588.88
#2005-11-15| 590.93
#2005-11-16| 596.03
#2005-11-17| 595.35
#2005-11-18| 597.19
#2005-11-21| 600.51
#2005-11-22| 594.70
#2005-11-23| 600.12
#2005-11-24| .
#2005-11-25| 602.45
#2005-11-28| 603.78
#2005-11-29| 601.91
#2005-11-30| 606.00
#2005-12-01| 606.67
#2005-12-02| 602.68
#2005-12-05| 601.47
#2005-12-06| 600.13
#2005-12-07| 607.63
#2005-12-08| 612.97
#2005-12-09| 616.85
#2005-12-12| 619.76
#2005-12-13| 622.20
#2005-12-14| 625.83
#2005-12-15| 628.68
#2005-12-16| 625.40
#2005-12-19| 631.02
#2005-12-20| 634.95
#2005-12-21| 634.87
#2005-12-22| 635.06
#2005-12-23| 637.01
#2005-12-26| .
#2005-12-27| 640.15
#2005-12-28| 638.55
#2005-12-29| 641.83
#2005-12-30| 642.37
#2006-01-02| .
#2006-01-03| 642.76
#2006-01-04| 654.94
#2006-01-05| 666.95
#2006-01-06| 671.12
#2006-01-09| 679.62
#2006-01-10| 680.51
#2006-01-11| 683.90
#2006-01-12| 695.08
#2006-01-13| 689.22
#2006-01-16| .
#2006-01-17| 682.01
#2006-01-18| 679.92
#2006-01-19| 697.43
#2006-01-20| 690.78
#2006-01-23| 694.83
#2006-01-24| 689.92
#2006-01-25| 698.15
#2006-01-26| 697.52
#2006-01-27| 703.40
#2006-01-30| 704.23
#2006-01-31| 707.61
#2006-02-01| 708.38
#2006-02-02| 705.07
#2006-02-03| 696.21
#2006-02-06| 695.09
#2006-02-07| 690.97
#2006-02-08| 683.30
#2006-02-09| 694.33
#2006-02-10| 702.83
#2006-02-13| 698.57
#2006-02-14| 696.28
#2006-02-15| 694.91
#2006-02-16| 708.40
#2006-02-17| 714.47
#2006-02-20| .
#2006-02-21| 717.06
#2006-02-22| 707.21
#2006-02-23| 716.14
#2006-02-24| 710.36
#2006-02-27| 714.02
#2006-02-28| 718.82
#2006-03-01| 718.43
#2006-03-02| 722.38
#2006-03-03| 707.29
#2006-03-06| 721.37
#2006-03-07| 713.73
#2006-03-08| 701.70
#2006-03-09| 698.37
#2006-03-10| 698.10
#2006-03-13| 700.53
#2006-03-14| 702.02
#2006-03-15| 706.31
#2006-03-16| 706.68
#2006-03-17| 710.81
#2006-03-20| 716.48
#2006-03-21| 717.59
#2006-03-22| 713.02
#2006-03-23| 709.69
#2006-03-24| 707.79
#2006-03-27| 713.58
#2006-03-28| 712.75
#2006-03-29| 712.55
#2006-03-30| 710.43
#2006-03-31| 716.09
#2006-04-03| 724.97
#2006-04-04| 729.43
#2006-04-05| 736.91
#2006-04-06| 744.49
#2006-04-07| 749.20
#2006-04-10| 747.85
#2006-04-11| 743.12
#2006-04-12| 734.43
#2006-04-13| 738.89
#2006-04-14| .
#2006-04-17| 738.85
#2006-04-18| 741.86
#2006-04-19| 747.42
#2006-04-20| 746.69
#2006-04-21| 752.09
#2006-04-24| 745.99
#2006-04-25| 739.48
#2006-04-26| 752.62
#2006-04-27| 751.20
#2006-04-28| 745.03
#2006-05-01| 747.85
#2006-05-02| 756.63
#2006-05-03| 764.29
#2006-05-04| 778.24
#2006-05-05| 783.00
#2006-05-08| 795.20
#2006-05-09| 790.56
#2006-05-10| 797.06
#2006-05-11| 785.92
#2006-05-12| 776.02
#2006-05-15| 747.83
#2006-05-16| 738.45
#2006-05-17| 752.12
#2006-05-18| 727.68
#2006-05-19| 720.81
#2006-05-22| 702.19
#2006-05-23| 708.41
#2006-05-24| 698.45
#2006-05-25| 692.84
#2006-05-26| 702.04
#2006-05-29| .
#2006-05-30| 708.53
#2006-05-31| 702.77
#2006-06-01| 691.30
#2006-06-02| 694.91
#2006-06-05| 696.02
#2006-06-06| 691.00
#2006-06-07| 677.45
#2006-06-08| 655.69
#2006-06-09| 665.27
#2006-06-12| 662.55
#2006-06-13| 646.48
#2006-06-14| 643.62
#2006-06-15| 645.07
#2006-06-16| 654.68
#2006-06-19| 651.29
#2006-06-20| 648.69
#2006-06-21| 650.00
#2006-06-22| 660.44
#2006-06-23| 655.47
#2006-06-26| 651.35
#2006-06-27| 656.86
#2006-06-28| 655.92
#2006-06-29| 659.01
#2006-06-30| 671.90
#2006-07-03| 671.06
#2006-07-04| .
#2006-07-05| 679.18
#2006-07-06| 673.02
#2006-07-07| 674.64
#2006-07-10| 675.11
#2006-07-11| 674.19
#2006-07-12| 673.06
#2006-07-13| 668.20
#2006-07-14| 660.62
#2006-07-17| 648.83
#2006-07-18| 648.64
#2006-07-19| 645.88
#2006-07-20| 658.68
#2006-07-21| 666.21
#2006-07-24| 654.04
#2006-07-25| 661.49
#2006-07-26| 666.56
#2006-07-27| 669.57
#2006-07-28| 671.69
#2006-07-31| 677.43
#2006-08-01| 679.73
#2006-08-02| 680.81
#2006-08-03| 680.23
#2006-08-04| 680.92
#2006-08-07| 680.25
#2006-08-08| 685.27
#2006-08-09| 688.31
#2006-08-10| 689.51
#2006-08-11| 688.33
#2006-08-14| 687.91
#2006-08-15| 689.11
#2006-08-16| 691.29
#2006-08-17| 694.46
#2006-08-18| 696.73
#2006-08-21| 696.49
#2006-08-22| 696.76
#2006-08-23| 698.86
#2006-08-24| 696.36
#2006-08-25| 696.23
#2006-08-28| 693.46
#2006-08-29| 697.13
#2006-08-30| 695.71
#2006-08-31| 695.34
#2006-09-01| 699.72
#2006-09-04| .
#2006-09-05| 708.26
#2006-09-06| 707.56
#2006-09-07| 708.38
#2006-09-08| 709.25
#2006-09-11| 701.21
#2006-09-12| 701.79
#2006-09-13| 707.67
#2006-09-14| 710.48
#2006-09-15| 709.05
#2006-09-18| 713.06
#2006-09-19| 711.81
#2006-09-20| 715.14
#2006-09-21| 727.96
#2006-09-22| 726.15
#2006-09-25| 724.38
#2006-09-26| 721.56
#2006-09-27| 725.72
#2006-09-28| 724.79
#2006-09-29| 722.55
#2006-10-02| 722.05
#2006-10-03| 725.03
#2006-10-04| 718.39
#2006-10-05| 723.61
#2006-10-06| 722.98
#2006-10-09| 717.35
#2006-10-10| 720.41
#2006-10-11| 719.39
#2006-10-12| 721.86
#2006-10-13| 731.77
#2006-10-16| 734.02
#2006-10-17| 729.44
#2006-10-18| 728.11
#2006-10-19| 730.21
#2006-10-20| 733.14
#2006-10-23| 731.34
#2006-10-24| 732.37
#2006-10-25| 734.08
#2006-10-26| 739.64
#2006-10-27| 738.49
#2006-10-30| 741.55
#2006-10-31| 745.27
#2006-11-01| 745.72
#2006-11-02| 751.23
#2006-11-03| 750.82
#2006-11-06| 748.19
#2006-11-07| 756.71
#2006-11-08| 760.16
#2006-11-09| 772.96
#2006-11-10| 778.03
#2006-11-13| 773.46
#2006-11-14| 779.47
#2006-11-15| 778.58
#2006-11-16| 783.18
#2006-11-17| 788.11
#2006-11-20| 785.01
#2006-11-21| 789.48
#2006-11-22| 801.50
#2006-11-23| .
#2006-11-24| 795.67
#2006-11-27| 801.32
#2006-11-28| 791.97
#2006-11-29| 797.13
#2006-11-30| 803.66
#2006-12-01| 803.40
#2006-12-04| 805.36
#2006-12-05| 811.60
#2006-12-06| 822.61
#2006-12-07| 832.98
#2006-12-08| 831.33
#2006-12-11| 828.31
#2006-12-12| 812.95
#2006-12-13| 814.47
#2006-12-14| 828.20
#2006-12-15| 829.67
#2006-12-18| 833.55
#2006-12-19| 820.94
#2006-12-20| 836.12
#2006-12-21| 836.38
#2006-12-22| 837.12
#2006-12-25| .
#2006-12-26| 838.80
#2006-12-27| 840.15
#2006-12-28| 850.08
#2006-12-29| 846.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 852.88
#2007-01-04| 851.93
#2007-01-05| 861.14
#2007-01-08| 851.68
#2007-01-09| 849.98
#2007-01-10| 839.91
#2007-01-11| 839.72
#2007-01-12| 844.19
#2007-01-15| .
#2007-01-16| 858.28
#2007-01-17| 862.36
#2007-01-18| 869.65
#2007-01-19| 871.18
#2007-01-22| 880.25
#2007-01-23| 883.62
#2007-01-24| 882.62
#2007-01-25| 880.33
#2007-01-26| 880.52
#2007-01-29| 879.95
#2007-01-30| 877.94
#2007-01-31| 864.88
#2007-02-01| 867.78
#2007-02-02| 874.07
#2007-02-05| 881.71
#2007-02-06| 885.07
#2007-02-07| 879.72
#2007-02-08| 876.04
#2007-02-09| 878.54
#2007-02-12| 865.19
#2007-02-13| 858.56
#2007-02-14| 862.00
#2007-02-15| 863.80
#2007-02-16| 865.08
#2007-02-19| .
#2007-02-20| 860.44
#2007-02-21| 860.74
#2007-02-22| 861.47
#2007-02-23| 862.43
#2007-02-26| 856.00
#2007-02-27| 848.71
#2007-02-28| 829.81
#2007-03-01| 825.45
#2007-03-02| 816.99
#2007-03-05| 784.65
#2007-03-06| 794.36
#2007-03-07| 793.48
#2007-03-08| 803.92
#2007-03-09| 802.06
#2007-03-12| 805.92
#2007-03-13| 812.08
#2007-03-14| 800.98
#2007-03-15| 810.58
#2007-03-16| 806.66
#2007-03-19| 811.87
#2007-03-20| 818.32
#2007-03-21| 817.73
#2007-03-22| 819.39
#2007-03-23| 820.70
#2007-03-26| 819.87
#2007-03-27| 822.59
#2007-03-28| 818.45
#2007-03-29| 817.43
#2007-03-30| 815.17
#2007-04-02| 815.96
#2007-04-03| 820.63
#2007-04-04| 837.61
#2007-04-05| 847.19
#2007-04-06| .
#2007-04-09| 853.13
#2007-04-10| 859.87
#2007-04-11| 868.39
#2007-04-12| 869.02
#2007-04-13| 872.98
#2007-04-16| 881.76
#2007-04-17| 882.25
#2007-04-18| 876.89
#2007-04-19| 865.87
#2007-04-20| 875.68
#2007-04-23| 882.51
#2007-04-24| 883.85
#2007-04-25| 882.59
#2007-04-26| 884.84
#2007-04-27| 879.20
#2007-04-30| 874.08
#2007-05-01| 873.53
#2007-05-02| 882.35
#2007-05-03| 897.67
#2007-05-04| 900.87
#2007-05-07| 908.29
#2007-05-08| 909.50
#2007-05-09| 913.49
#2007-05-10| 911.02
#2007-05-11| 904.63
#2007-05-14| 926.62
#2007-05-15| 921.00
#2007-05-16| 937.48
#2007-05-17| 937.53
#2007-05-18| 932.70
#2007-05-21| 932.32
#2007-05-22| 937.79
#2007-05-23| 932.17
#2007-05-24| 928.56
#2007-05-25| 933.76
#2007-05-28| .
#2007-05-29| 923.86
#2007-05-30| 920.16
#2007-05-31| 935.73
#2007-06-01| 942.43
#2007-06-04| 938.31
#2007-06-05| 943.78
#2007-06-06| 938.06
#2007-06-07| 936.01
#2007-06-08| 918.65
#2007-06-11| 923.94
#2007-06-12| 929.11
#2007-06-13| 915.58
#2007-06-14| 922.54
#2007-06-15| 930.61
#2007-06-18| 947.70
#2007-06-19| 948.41
#2007-06-20| 956.95
#2007-06-21| 956.15
#2007-06-22| 955.13
#2007-06-25| 949.22
#2007-06-26| 947.03
#2007-06-27| 946.11
#2007-06-28| 956.98
#2007-06-29| 962.02
#2007-07-02| 964.31
#2007-07-03| 973.93
#2007-07-04| .
#2007-07-05| 961.07
#2007-07-06| 969.20
#2007-07-09| 990.22
#2007-07-10| 994.35
#2007-07-11| 993.08
#2007-07-12|1000.19
#2007-07-13|1029.22
#2007-07-16|1028.60
#2007-07-17|1030.57
#2007-07-18|1028.73
#2007-07-19|1031.08
#2007-07-20|1038.77
#2007-07-23|1046.10
#2007-07-24|1058.31
#2007-07-25|1051.79
#2007-07-26|1034.57
#2007-07-27| 997.87
#2007-07-30|1006.16
#2007-07-31|1016.26
#2007-08-01| 978.55
#2007-08-02| 975.63
#2007-08-03| 982.20
#2007-08-06| 956.02
#2007-08-07| 964.02
#2007-08-08| 986.24
#2007-08-09| 986.13
#2007-08-10| 959.49
#2007-08-13| 969.47
#2007-08-14| 963.97
#2007-08-15| 948.89
#2007-08-16| 905.12
#2007-08-17| 882.85
#2007-08-20| 920.28
#2007-08-21| 920.93
#2007-08-22| 937.76
#2007-08-23| 949.02
#2007-08-24| 951.89
#2007-08-27| 975.65
#2007-08-28| 973.21
#2007-08-29| 955.51
#2007-08-30| 961.55
#2007-08-31| 979.85
#2007-09-03| .
#2007-09-04| 987.03
#2007-09-05| 989.39
#2007-09-06| 991.75
#2007-09-07| 992.92
#2007-09-10| 982.40
#2007-09-11| 982.75
#2007-09-12| 983.50
#2007-09-13| 993.73
#2007-09-14| 993.70
#2007-09-17| 991.73
#2007-09-18| 989.63
#2007-09-19|1006.23
#2007-09-20|1014.48
#2007-09-21|1011.73
#2007-09-24|1032.54
#2007-09-25|1028.13
#2007-09-26|1025.94
#2007-09-27|1049.80
#2007-09-28|1073.84
#2007-10-01|1084.10
#2007-10-02|1099.05
#2007-10-03|1106.50
#2007-10-04|1108.13
#2007-10-05|1110.67
#2007-10-08|1104.75
#2007-10-09|1112.45
#2007-10-10|1126.39
#2007-10-11|1125.77
#2007-10-12|1112.40
#2007-10-15|1135.13
#2007-10-16|1141.85
#2007-10-17|1118.26
#2007-10-18|1113.16
#2007-10-19|1094.11
#2007-10-22|1065.83
#2007-10-23|1088.07
#2007-10-24|1090.37
#2007-10-25|1101.36
#2007-10-26|1112.59
#2007-10-29|1130.43
#2007-10-30|1133.32
#2007-10-31|1138.36
#2007-11-01|1129.96
#2007-11-02|1119.43
#2007-11-05|1110.57
#2007-11-06|1126.29
#2007-11-07|1132.65
#2007-11-08|1114.10
#2007-11-09|1110.81
#2007-11-12|1087.72
#2007-11-13|1083.47
#2007-11-14|1108.94
#2007-11-15|1118.99
#2007-11-16|1108.05
#2007-11-19|1099.11
#2007-11-20|1086.25
#2007-11-21|1051.88
#2007-11-22| .
#2007-11-23|1051.08
#2007-11-26|1071.44
#2007-11-27|1059.43
#2007-11-28|1054.63
#2007-11-29|1066.98
#2007-11-30|1092.28
#2007-12-03|1117.54
#2007-12-04|1126.32
#2007-12-05|1138.24
#2007-12-06|1148.88
#2007-12-07|1153.40
#2007-12-10|1159.72
#2007-12-11|1166.31
#2007-12-12|1158.73
#2007-12-13|1138.12
#2007-12-14|1128.62
#2007-12-17|1104.39
#2007-12-18|1094.87
#2007-12-19|1099.81
#2007-12-20|1105.99
#2007-12-21|1121.40
#2007-12-24|1146.53
#2007-12-25| .
#2007-12-26|1146.55
#2007-12-27|1143.39
#2007-12-28|1149.91
#2007-12-31|1159.25
#2008-01-01| .
#2008-01-02|1157.89
#2008-01-03|1167.72
#2008-01-04|1176.20
#2008-01-07|1169.36
#2008-01-08|1164.77
#2008-01-09|1173.04
#2008-01-10|1142.54
#2008-01-11|1138.66
#2008-01-14|1140.30
#2008-01-15|1130.83
#2008-01-16|1099.24
#2008-01-17|1106.49
#2008-01-18|1095.25
#2008-01-21| .
#2008-01-22| 972.77
#2008-01-23|1017.07
#2008-01-24|1005.19
#2008-01-25|1047.00
#2008-01-28|1026.84
#2008-01-29|1033.43
#2008-01-30|1020.97
#2008-01-31|1025.35
#2008-02-01|1037.81
#2008-02-04|1052.02
#2008-02-05|1053.91
#2008-02-06|1042.01
#2008-02-07|1035.09
#2008-02-08|1028.75
#2008-02-11| 983.18
#2008-02-12| 980.08
#2008-02-13| 980.19
#2008-02-14|1010.06
#2008-02-15|1008.09
#2008-02-18| .
#2008-02-19|1004.07
#2008-02-20| 992.18
#2008-02-21| 993.77
#2008-02-22| 979.35
#2008-02-25| 990.47
#2008-02-26| 998.76
#2008-02-27|1007.46
#2008-02-28|1006.27
#2008-02-29| 995.67
#2008-03-03| 960.45
#2008-03-04| 947.70
#2008-03-05| 936.78
#2008-03-06| 941.67
#2008-03-07| 907.82
#2008-03-10| 862.64
#2008-03-11| 873.54
#2008-03-12| 880.15
#2008-03-13| 841.58
#2008-03-14| 840.85
#2008-03-17| 797.25
#2008-03-18| 805.16
#2008-03-19| 817.29
#2008-03-20| 809.74
#2008-03-21| .
#2008-03-24| 818.51
#2008-03-25| 859.38
#2008-03-26| 857.15
#2008-03-27| 856.92
#2008-03-28| 869.78
#2008-03-31| 865.86
#2008-04-01| 872.24
#2008-04-02| 892.95
#2008-04-03| 889.59
#2008-04-04| 884.87
#2008-04-07| 886.66
#2008-04-08| 872.87
#2008-04-09| 871.53
#2008-04-10| 880.52
#2008-04-11| 890.10
#2008-04-14| 877.90
#2008-04-15| 881.32
#2008-04-16| 883.00
#2008-04-17| 886.75
#2008-04-18| 881.50
#2008-04-21| 883.42
#2008-04-22| 878.85
#2008-04-23| 890.18
#2008-04-24| 896.45
#2008-04-25| 899.73
#2008-04-28| 907.99
#2008-04-29| 915.12
#2008-04-30| 922.14
#2008-05-01| 922.35
#2008-05-02| 935.86
#2008-05-05| 942.09
#2008-05-06| 933.58
#2008-05-07| 924.21
#2008-05-08| 896.83
#2008-05-09| 893.80
#2008-05-12| 892.00
#2008-05-13| 890.31
#2008-05-14| 888.22
#2008-05-15| 893.93
#2008-05-16| 908.66
#2008-05-19| 908.27
#2008-05-20| 896.14
#2008-05-21| 900.79
#2008-05-22| 893.30
#2008-05-23| 888.48
#2008-05-26| .
#2008-05-27| 882.61
#2008-05-28| 885.30
#2008-05-29| 884.91
#2008-05-30| 891.65
#2008-06-02| 889.82
#2008-06-03| 880.63
#2008-06-04| 875.70
#2008-06-05| 878.01
#2008-06-06| 904.63
#2008-06-09| 878.19
#2008-06-10| 862.19
#2008-06-11| 861.63
#2008-06-12| 857.65
#2008-06-13| 852.65
#2008-06-16| 869.44
#2008-06-17| 872.36
#2008-06-18| 868.50
#2008-06-19| 853.78
#2008-06-20| 852.76
#2008-06-23| 831.25
#2008-06-24| 820.44
#2008-06-25| 823.90
#2008-06-26| 827.39
#2008-06-27| 807.56
#2008-06-30| 797.53
#2008-07-01| 788.26
#2008-07-02| 792.07
#2008-07-03| 773.66
#2008-07-04| .
#2008-07-07| 779.01
#2008-07-08| 771.72
#2008-07-09| 797.45
#2008-07-10| 804.94
#2008-07-11| 804.86
#2008-07-14| 799.72
#2008-07-15| 775.01
#2008-07-16| 768.42
#2008-07-17| 778.69
#2008-07-18| 787.12
#2008-07-21| 805.13
#2008-07-22| 814.11
#2008-07-23| 838.43
#2008-07-24| 840.99
#2008-07-25| 830.57
#2008-07-28| 835.14
#2008-07-29| 819.52
#2008-07-30| 834.92
#2008-07-31| 839.46
#2008-08-01| 839.29
#2008-08-04| 826.39
#2008-08-05| 838.20
#2008-08-06| 845.03
#2008-08-07| 841.72
#2008-08-08| 838.40
#2008-08-11| 849.16
#2008-08-12| 834.49
#2008-08-13| 827.35
#2008-08-14| 820.09
#2008-08-15| 820.08
#2008-08-18| 810.70
#2008-08-19| 806.43
#2008-08-20| 812.21
#2008-08-21| 805.78
#2008-08-22| 799.57
#2008-08-25| 793.12
#2008-08-26| 787.68
#2008-08-27| 792.35
#2008-08-28| 789.78
#2008-08-29| 804.75
#2008-09-01| .
#2008-09-02| 788.10
#2008-09-03| 778.71
#2008-09-04| 783.89
#2008-09-05| 771.64
#2008-09-08| 794.40
#2008-09-09| 777.74
#2008-09-10| 770.13
#2008-09-11| 752.01
#2008-09-12| 745.12
#2008-09-15| 729.04
#2008-09-16| 697.20
#2008-09-17| 704.61
#2008-09-18| 680.10
#2008-09-19| 725.25
#2008-09-22| 735.81
#2008-09-23| 723.83
#2008-09-24| 719.55
#2008-09-25| 713.42
#2008-09-26| 705.17
#2008-09-29| 684.84
#2008-09-30| 680.86
#2008-10-01| 686.49
#2008-10-02| 682.84
#2008-10-03| 670.85
#2008-10-06| 630.55
#2008-10-07| 626.92
#2008-10-08| 590.91
#2008-10-09| 589.71
#2008-10-10| 556.75
#2008-10-13| 604.31
#2008-10-14| 636.46
#2008-10-15| 616.55
#2008-10-16| 579.54
#2008-10-17| 558.62
#2008-10-20| 571.01
#2008-10-21| 574.66
#2008-10-22| 547.63
#2008-10-23| 512.37
#2008-10-24| 479.84
#2008-10-27| 468.53
#2008-10-28| 477.18
#2008-10-29| 474.13
#2008-10-30| 516.86
#2008-10-31| 524.04
#2008-11-03| 547.38
#2008-11-04| 560.90
#2008-11-05| 566.48
#2008-11-06| 531.71
#2008-11-07| 544.06
#2008-11-10| 566.12
#2008-11-11| 547.28
#2008-11-12| 533.20
#2008-11-13| 528.92
#2008-11-14| 526.82
#2008-11-17| 525.23
#2008-11-18| 513.11
#2008-11-19| 511.37
#2008-11-20| 486.68
#2008-11-21| 494.63
#2008-11-24| 495.98
#2008-11-25| 508.69
#2008-11-26| 525.82
#2008-11-27| .
#2008-11-28| 532.12
#2008-12-01| 522.88
#2008-12-02| 510.39
#2008-12-03| 519.99
#2008-12-04| 521.25
#2008-12-05| 527.19
#2008-12-08| 553.29
#2008-12-09| 556.55
#2008-12-10| 583.88
#2008-12-11| 590.02
#2008-12-12| 572.73
#2008-12-15| 589.06
#2008-12-16| 595.10
#2008-12-17| 606.45
#2008-12-18| 627.53
#2008-12-19| 618.14
#2008-12-22| 603.96
#2008-12-23| 590.84
#2008-12-24| 592.07
#2008-12-25| .
#2008-12-26| 590.84
#2008-12-29| 601.37
#2008-12-30| 607.70
#2008-12-31| 611.09
#2009-01-01| .
#2009-01-02| 612.69
#2009-01-05| 628.12
#2009-01-06| 627.36
#2009-01-07| 619.23
#2009-01-08| 601.33
#2009-01-09| 597.67
#2009-01-12| 587.45
#2009-01-13| 582.25
#2009-01-14| 587.64
#2009-01-15| 558.18
#2009-01-16| 569.27
#2009-01-19| .
#2009-01-20| 566.28
#2009-01-21| 553.22
#2009-01-22| 560.71
#2009-01-23| 552.62
#2009-01-26| 553.20
#2009-01-27| 557.95
#2009-01-28| 572.01
#2009-01-29| 574.13
#2009-01-30| 577.82
#2009-02-02| 563.66
#2009-02-03| 562.01
#2009-02-04| 567.73
#2009-02-05| 565.71
#2009-02-06| 577.76
#2009-02-09| 581.03
#2009-02-10| 580.91
#2009-02-11| 573.88
#2009-02-12| 575.89
#2009-02-13| 586.21
#2009-02-16| .
#2009-02-17| 546.56
#2009-02-18| 544.27
#2009-02-19| 547.63
#2009-02-20| 531.24
#2009-02-23| 545.93
#2009-02-24| 537.07
#2009-02-25| 543.44
#2009-02-26| 539.54
#2009-02-27| 536.40
#2009-03-02| 515.21
#2009-03-03| 515.10
#2009-03-04| 522.13
#2009-03-05| 519.72
#2009-03-06| 515.31
#2009-03-09| 512.78
#2009-03-10| 523.96
#2009-03-11| 537.52
#2009-03-12| 533.54
#2009-03-13| 544.59
#2009-03-16| 554.69
#2009-03-17| 560.03
#2009-03-18| 558.88
#2009-03-19| 568.01
#2009-03-20| 564.79
#2009-03-23| 581.07
#2009-03-24| 583.20
#2009-03-25| 584.06
#2009-03-26| 592.30
#2009-03-27| 590.06
#2009-03-30| 569.02
#2009-03-31| 576.38
#2009-04-01| 583.32
#2009-04-02| 610.22
#2009-04-03| 614.87
#2009-04-06| 623.16
#2009-04-07| 615.40
#2009-04-08| 608.50
#2009-04-09| 624.25
#2009-04-10| .
#2009-04-13| 629.03
#2009-04-14| 634.24
#2009-04-15| 630.96
#2009-04-16| 629.90
#2009-04-17| 631.50
#2009-04-20| 639.75
#2009-04-21| 635.28
#2009-04-22| 632.74
#2009-04-23| 640.72
#2009-04-24| 648.77
#2009-04-27| 633.02
#2009-04-28| 621.61
#2009-04-29| 641.32
#2009-04-30| 663.71
#2009-05-01| 662.43
#2009-05-04| 686.60
#2009-05-05| 690.55
#2009-05-06| 689.01
#2009-05-07| 693.04
#2009-05-08| 695.89
#2009-05-11| 695.79
#2009-05-12| 697.45
#2009-05-13| 692.29
#2009-05-14| 678.09
#2009-05-15| 691.24
#2009-05-18| 724.13
#2009-05-19| 739.95
#2009-05-20| 752.62
#2009-05-21| 749.98
#2009-05-22| 759.24
#2009-05-25| .
#2009-05-26| 738.77
#2009-05-27| 749.55
#2009-05-28| 751.00
#2009-05-29| 764.35
#2009-06-01| 785.20
#2009-06-02| 771.30
#2009-06-03| 774.63
#2009-06-04| 781.17
#2009-06-05| 797.64
#2009-06-08| 781.77
#2009-06-09| 785.79
#2009-06-10| 808.52
#2009-06-11| 800.80
#2009-06-12| 794.64
#2009-06-15| 782.59
#2009-06-16| 782.96
#2009-06-17| 769.53
#2009-06-18| 758.41
#2009-06-19| 764.19
#2009-06-22| 754.18
#2009-06-23| 745.56
#2009-06-24| 764.09
#2009-06-25| 772.10
#2009-06-26| 780.98
#2009-06-29| 783.83
#2009-06-30| 776.48
#2009-07-01| 783.58
#2009-07-02| 786.19
#2009-07-03| .
#2009-07-06| 768.57
#2009-07-07| 767.36
#2009-07-08| 752.23
#2009-07-09| 758.18
#2009-07-10| 757.02
#2009-07-13| 735.21
#2009-07-14| 756.19
#2009-07-15| 780.09
#2009-07-16| 780.61
#2009-07-17| 792.76
#2009-07-20| 808.08
#2009-07-21| 806.18
#2009-07-22| 804.28
#2009-07-23| 818.77
#2009-07-24| 820.98
#2009-07-27| 835.16
#2009-07-28| 844.32
#2009-07-29| 837.93
#2009-07-30| 846.69
#2009-07-31| 861.41
#2009-08-03| 872.11
#2009-08-04| 863.05
#2009-08-05| 860.50
#2009-08-06| 862.19
#2009-08-07| 849.23
#2009-08-10| 852.34
#2009-08-11| 849.93
#2009-08-12| 831.36
#2009-08-13| 838.13
#2009-08-14| 836.45
#2009-08-17| 807.63
#2009-08-18| 813.98
#2009-08-19| 800.32
#2009-08-20| 815.11
#2009-08-21| 819.40
#2009-08-24| 833.97
#2009-08-25| 828.38
#2009-08-26| 831.58
#2009-08-27| 825.00
#2009-08-28| 831.67
#2009-08-31| 824.89
#2009-09-01| 825.68
#2009-09-02| 817.27
#2009-09-03| 824.26
#2009-09-04| 832.72
#2009-09-07| .
#2009-09-08| 842.89
#2009-09-09| 841.36
#2009-09-10| 848.20
#2009-09-11| 854.61
#2009-09-14| 849.90
#2009-09-15| 856.23
#2009-09-16| 871.05
#2009-09-17| 877.67
#2009-09-18| 879.80
#2009-09-21| 880.21
#2009-09-22| 883.60
#2009-09-23| 885.08
#2009-09-24| 883.70
#2009-09-25| 882.20
#2009-09-28| 873.39
#2009-09-29| 882.27
#2009-09-30| 886.26
#2009-10-01| 885.99
#2009-10-02| 882.68
#2009-10-05| 883.06
#2009-10-06| 891.36
#2009-10-07| 896.87
#2009-10-08| 903.94
#2009-10-09| 899.46
#2009-10-12| 900.30
#2009-10-13| 901.35
#2009-10-14| 913.09
#2009-10-15| 917.47
#2009-10-16| 926.76
#2009-10-19| 927.11
#2009-10-20| 929.75
#2009-10-21| 926.45
#2009-10-22| 913.32
#2009-10-23| 917.27
#2009-10-26| 915.39
#2009-10-27| 899.62
#2009-10-28| 888.62
#2009-10-29| 877.12
#2009-10-30| 874.85
#2009-11-02| 869.12
#2009-11-03| 858.90
#2009-11-04| 873.52
#2009-11-05| 877.54
#2009-11-06| 887.33
#2009-11-09| 902.11
#2009-11-10| 899.41
#2009-11-11| 906.30
#2009-11-12| 900.77
#2009-11-13| 900.68
#2009-11-16| 909.72
#2009-11-17| 911.48
#2009-11-18| 912.81
#2009-11-19| 905.16
#2009-11-20| 902.92
#2009-11-23| 904.73
#2009-11-24| 901.48
#2009-11-25| 905.39
#2009-11-26| .
#2009-11-27| 877.74
#2009-11-30| 885.32
#2009-12-01| 898.20
#2009-12-02| 900.94
#2009-12-03| 907.03
#2009-12-04| 907.01
#2009-12-07| 899.99
#2009-12-08| 896.24
#2009-12-09| 892.74
#2009-12-10| 892.23
#2009-12-11| 893.09
#2009-12-14| 898.70
#2009-12-15| 892.06
#2009-12-16| 887.42
#2009-12-17| 880.16
#2009-12-18| 877.09
#2009-12-21| 869.62
#2009-12-22| 876.36
#2009-12-23| 884.73
#2009-12-24| 891.92
#2009-12-25| .
#2009-12-28| 904.83
#2009-12-29| 905.05
#2009-12-30| 907.93
#2009-12-31| 915.23
#2010-01-01| .
#2010-01-04| 924.38
#2010-01-05| 933.75
#2010-01-06| 943.57
#2010-01-07| 942.68
#2010-01-08| 942.66
#2010-01-11| 956.53
#2010-01-12| 954.81
#2010-01-13| 954.16
#2010-01-14| 959.68
#2010-01-15| 958.46
#2010-01-18| .
#2010-01-19| 970.26
#2010-01-20| 970.03
#2010-01-21| 955.40
#2010-01-22| 948.55
#2010-01-25| 933.20
#2010-01-26| 921.65
#2010-01-27| 915.32
#2010-01-28| 921.34
#2010-01-29| 913.02
#2010-02-01| 915.90
#2010-02-02| 913.99
#2010-02-03| 922.30
#2010-02-04| 921.92
#2010-02-05| 898.65
#2010-02-08| 891.48
#2010-02-09| 896.85
#2010-02-10| 901.37
#2010-02-11| 913.16
#2010-02-12| 922.31
#2010-02-15| .
#2010-02-16| 921.44
#2010-02-17| 930.33
#2010-02-18| 919.49
#2010-02-19| 901.81
#2010-02-22| 910.63
#2010-02-23| 910.31
#2010-02-24| 905.33
#2010-02-25| 897.33
#2010-02-26| 902.13
#2010-03-01| 909.32
#2010-03-02| 913.31
#2010-03-03| 923.89
#2010-03-04| 921.16
#2010-03-05| 928.81
#2010-03-08| 942.10
#2010-03-09| 943.05
#2010-03-10| 948.40
#2010-03-11| 947.79
#2010-03-12| 951.62
#2010-03-15| 942.71
#2010-03-16| 945.94
#2010-03-17| 958.59
#2010-03-18| 954.90
#2010-03-19| 959.68
#2010-03-22| 946.99
#2010-03-23| 948.61
#2010-03-24| 945.77
#2010-03-25| 951.70
#2010-03-26| 954.41
#2010-03-29| 958.45
#2010-03-30| 960.01
#2010-03-31| 956.05
#2010-04-01| 963.27
#2010-04-02| .
#2010-04-05| 970.02
#2010-04-06| 981.44
#2010-04-07| 983.87
#2010-04-08| 979.33
#2010-04-09| 982.86
#2010-04-12| 983.90
#2010-04-13| 976.22
#2010-04-14| 985.88
#2010-04-15| 986.46
#2010-04-16| 981.65
#2010-04-19| 960.41
#2010-04-20| 971.49
#2010-04-21| 981.46
#2010-04-22| 973.99
#2010-04-23| 977.78
#2010-04-26| 987.32
#2010-04-27| 984.00
#2010-04-28| 963.06
#2010-04-29| 965.27
#2010-04-30| 974.83
#2010-05-03| 962.13
#2010-05-04| 954.99
#2010-05-05| 942.81
#2010-05-06| 923.75
#2010-05-07| 903.18
#2010-05-10| 940.84
#2010-05-11| 929.76
#2010-05-12| 932.00
#2010-05-13| 951.95
#2010-05-14| 943.18
#2010-05-17| 917.29
#2010-05-18| 923.35
#2010-05-19| 905.90
#2010-05-20| 898.05
#2010-05-21| 887.47
#2010-05-24| 884.64
#2010-05-25| 843.64
#2010-05-26| 858.19
#2010-05-27| 880.68
#2010-05-28| 901.54
#2010-05-31| .
#2010-06-01| 892.68
#2010-06-02| 890.54
#2010-06-03| 911.39
#2010-06-04| 907.88
#2010-06-07| 880.56
#2010-06-08| 885.01
#2010-06-09| 885.61
#2010-06-10| 889.57
#2010-06-11| 900.60
#2010-06-14| 914.46
#2010-06-15| 909.14
#2010-06-16| 911.82
#2010-06-17| 915.69
#2010-06-18| 929.24
#2010-06-21| 951.84
#2010-06-22| 939.27
#2010-06-23| 941.92
#2010-06-24| 935.44
#2010-06-25| 925.79
#2010-06-28| 937.03
#2010-06-29| 919.16
#2010-06-30| 921.21
#2010-07-01| 916.65
#2010-07-02| 913.53
#2010-07-05| .
#2010-07-06| 920.51
#2010-07-07| 913.20
#2010-07-08| 921.58
#2010-07-09| 936.36
#2010-07-12| 933.84
#2010-07-13| 935.01
#2010-07-14| 941.47
#2010-07-15| 936.43
#2010-07-16| 932.53
#2010-07-19| 924.84
#2010-07-20| 934.58
#2010-07-21| 937.33
#2010-07-22| 937.79
#2010-07-23| 947.70
#2010-07-26| 946.99
#2010-07-27| 951.79
#2010-07-28| 954.28
#2010-07-29| 955.22
#2010-07-30| 954.34
#2010-08-02| 959.22
#2010-08-03| 960.14
#2010-08-04| 959.29
#2010-08-05| 957.70
#2010-08-06| 963.79
#2010-08-09| 968.46
#2010-08-10| 959.18
#2010-08-11| 947.35
#2010-08-12| 939.86
#2010-08-13| 947.82
#2010-08-16| 946.99
#2010-08-17| 951.54
#2010-08-18| 955.35
#2010-08-19| 963.52
#2010-08-20| 958.85
#2010-08-23| 961.02
#2010-08-24| 949.64
#2010-08-25| 946.38
#2010-08-26| 947.71
#2010-08-27| 939.98
#2010-08-30| 949.09
#2010-08-31| 940.89
#2010-09-01| 951.85
#2010-09-02| 957.79
#2010-09-03| 958.95
#2010-09-06| .
#2010-09-07| 960.28
#2010-09-08| 962.43
#2010-09-09| 966.23
#2010-09-10| 973.63
#2010-09-13| 984.64
#2010-09-14| 985.90
#2010-09-15| 989.98
#2010-09-16| 989.51
#2010-09-17| 995.11
#2010-09-20| 995.62
#2010-09-21| 991.88
#2010-09-22| 991.16
#2010-09-23| 988.79
#2010-09-24| 995.02
#2010-09-27|1001.56
#2010-09-28| 999.31
#2010-09-29|1000.63
#2010-09-30| 995.70
#2010-10-01|1013.53
#2010-10-04|1026.57
#2010-10-05|1034.36
#2010-10-06|1043.20
#2010-10-07|1041.40
#2010-10-08|1030.89
#2010-10-11|1036.88
#2010-10-12|1023.55
#2010-10-13|1035.66
#2010-10-14|1039.54
#2010-10-15|1041.48
#2010-10-18|1029.27
#2010-10-19|1024.21
#2010-10-20|1018.64
#2010-10-21|1025.53
#2010-10-22|1020.95
#2010-10-25|1025.21
#2010-10-26|1023.73
#2010-10-27|1013.82
#2010-10-28|1010.17
#2010-10-29|1004.96
#2010-11-01|1014.49
#2010-11-02|1017.00
#2010-11-03|1020.15
#2010-11-04|1025.97
#2010-11-05|1028.85
#2010-11-08|1026.31
#2010-11-09|1028.94
#2010-11-10|1028.18
#2010-11-11|1017.28
#2010-11-12| 998.81
#2010-11-15| 993.10
#2010-11-16| 987.72
#2010-11-17| 981.45
#2010-11-18| 984.75
#2010-11-19| 984.08
#2010-11-22| 989.22
#2010-11-23| 970.04
#2010-11-24| 968.50
#2010-11-25| .
#2010-11-26| 943.37
#2010-11-29| 945.86
#2010-11-30| 940.80
#2010-12-01| 959.09
#2010-12-02| 971.10
#2010-12-03| 966.41
#2010-12-06| 965.99
#2010-12-07| 968.25
#2010-12-08| 964.32
#2010-12-09| 958.72
#2010-12-10| 953.72
#2010-12-13| 967.90
#2010-12-14| 977.52
#2010-12-15| 965.95
#2010-12-16| 959.78
#2010-12-17| 961.53
#2010-12-20| 957.45
#2010-12-21| 965.66
#2010-12-22| 969.70
#2010-12-23| 971.26
#2010-12-24| .
#2010-12-27| 969.57
#2010-12-28| 969.52
#2010-12-29| 974.13
#2010-12-30| 981.07
#2010-12-31| 986.58
#2011-01-03| 995.60
#2011-01-04| 996.20
#2011-01-05| 986.83
#2011-01-06| 984.23
#2011-01-07| 974.96
#2011-01-10| 963.92
#2011-01-11| 965.61
#2011-01-12| 970.01
#2011-01-13| 966.98
#2011-01-14| 962.46
#2011-01-17| .
#2011-01-18| 957.30
#2011-01-19| 962.46
#2011-01-20| 957.05
#2011-01-21| 950.98
#2011-01-24| 947.23
#2011-01-25| 945.87
#2011-01-26| 946.81
#2011-01-27| 945.80
#2011-01-28| 935.37
#2011-01-31| 923.93
#2011-02-01| 921.04
#2011-02-02| 926.99
#2011-02-03| 932.41
#2011-02-04| 928.54
#2011-02-07| 931.70
#2011-02-08| 927.74
#2011-02-09| 913.15
#2011-02-10| 898.24
#2011-02-11| 895.93
#2011-02-14| 914.84
#2011-02-15| 918.15
#2011-02-16| 923.12
#2011-02-17| 926.16
#2011-02-18| 925.40
#2011-02-21| .
#2011-02-22| 912.46
#2011-02-23| 916.08
#2011-02-24| 900.52
#2011-02-25| 899.59
#2011-02-28| 896.04
#2011-03-01| 906.49
#2011-03-02| 904.85
#2011-03-03| 905.92
#2011-03-04| 915.93
#2011-03-07| 913.14
#2011-03-08| 913.39
#2011-03-09| 917.94
#2011-03-10| 909.72
#2011-03-11| 901.01
#2011-03-14| 898.72
#2011-03-15| 879.86
#2011-03-16| 891.08
#2011-03-17| 888.34
#2011-03-18| 894.35
#2011-03-21| 898.35
#2011-03-22| 902.91
#2011-03-23| 908.37
#2011-03-24| 910.44
#2011-03-25| 916.10
#2011-03-28| 911.89
#2011-03-29| 913.63
#2011-03-30| 925.21
#2011-03-31| 938.74
#2011-04-01| 944.53
#2011-04-04| 952.04
#2011-04-05| 949.89
#2011-04-06| 952.15
#2011-04-07| 952.40
#2011-04-08| 950.20
#2011-04-11| 942.69
#2011-04-12| 940.00
#2011-04-13| 946.75
#2011-04-14| 943.32
#2011-04-15| 941.79
#2011-04-18| 936.31
#2011-04-19| 932.11
#2011-04-20| 946.09
#2011-04-21| 944.59
#2011-04-22| .
#2011-04-25| 945.86
#2011-04-26| 945.23
#2011-04-27| 946.57
#2011-04-28| 942.88
#2011-04-29| 945.23
#2011-05-02| 953.73
#2011-05-03| 951.95
#2011-05-04| 955.83
#2011-05-05| 946.63
#2011-05-06| 961.24
#2011-05-09| 961.47
#2011-05-10| 959.04
#2011-05-11| 960.72
#2011-05-12| 942.91
#2011-05-13| 949.50
#2011-05-16| 937.83
#2011-05-17| 937.52
#2011-05-18| 942.16
#2011-05-19| 942.93
#2011-05-20| 950.90
#2011-05-23| 937.29
#2011-05-24| 944.68
#2011-05-25| 931.06
#2011-05-26| 939.76
#2011-05-27| 951.85
#2011-05-30| .
#2011-05-31| 980.69
#2011-06-01| 976.26
#2011-06-02| 962.45
#2011-06-03| 964.88
#2011-06-06| 961.05
#2011-06-07| 959.64
#2011-06-08| 954.32
#2011-06-09| 948.60
#2011-06-10| 946.31
#2011-06-13| 934.88
#2011-06-14| 936.56
#2011-06-15| 939.60
#2011-06-16| 930.25
#2011-06-17| 934.72
#2011-06-20| 927.93
#2011-06-21| 929.77
#2011-06-22| 929.08
#2011-06-23| 928.91
#2011-06-24| 937.33
#2011-06-27| 936.34
#2011-06-28| 939.68
#2011-06-29| 949.18
#2011-06-30| 955.26
#2011-07-01| 956.30
#2011-07-04| .
#2011-07-05| 967.95
#2011-07-06| 967.59
#2011-07-07| 969.93
#2011-07-08| 971.89
#2011-07-11| 966.50
#2011-07-12| 948.99
#2011-07-13| 957.64
#2011-07-14| 958.70
#2011-07-15| 959.60
#2011-07-18| 951.14
#2011-07-19| 951.18
#2011-07-20| 951.26
#2011-07-21| 951.10
#2011-07-22| 956.14
#2011-07-25| 952.70
#2011-07-26| 953.88
#2011-07-27| 949.51
#2011-07-28| 942.05
#2011-07-29| 934.69
#2011-08-01| 945.73
#2011-08-02| 937.27
#2011-08-03| 923.30
#2011-08-04| 917.46
#2011-08-05| 883.92
#2011-08-08| 858.71
#2011-08-09| 828.10
#2011-08-10| 840.66
#2011-08-11| 838.24
#2011-08-12| 841.96
#2011-08-15| 849.73
#2011-08-16| 846.44
#2011-08-17| 845.05
#2011-08-18| 831.86
#2011-08-19| 817.99
#2011-08-22| 826.21
#2011-08-23| 831.14
#2011-08-24| 819.29
#2011-08-25| 816.26
#2011-08-26| 809.33
#2011-08-29| 821.28
#2011-08-30| 823.11
#2011-08-31| 827.20
#2011-09-01| 829.15
#2011-09-02| 834.16
#2011-09-05| .
#2011-09-06| 814.11
#2011-09-07| 826.54
#2011-09-08| 834.36
#2011-09-09| 822.63
#2011-09-12| 800.72
#2011-09-13| 799.94
#2011-09-14| 784.43
#2011-09-15| 782.24
#2011-09-16| 793.12
#2011-09-19| 780.11
#2011-09-20| 776.41
#2011-09-21| 777.71
#2011-09-22| 739.32
#2011-09-23| 730.70
#2011-09-26| 712.58
#2011-09-27| 738.32
#2011-09-28| 741.24
#2011-09-29| 744.34
#2011-09-30| 740.88
#2011-10-03| 720.48
#2011-10-04| 711.21
#2011-10-05| 714.77
#2011-10-06| 729.72
#2011-10-07| 744.49
#2011-10-10| 751.54
#2011-10-11| 757.30
#2011-10-12| 764.78
#2011-10-13| 765.05
#2011-10-14| 765.37
#2011-10-17| 784.56
#2011-10-18| 767.51
#2011-10-19| 791.51
#2011-10-20| 779.44
#2011-10-21| 775.91
#2011-10-24| 789.78
#2011-10-25| 802.11
#2011-10-26| 809.66
#2011-10-27| 824.57
#2011-10-28| 839.16
#2011-10-31| 837.94
#2011-11-01| 820.16
#2011-11-02| 820.92
#2011-11-03| 815.11
#2011-11-04| 827.55
#2011-11-07| 827.64
#2011-11-08| 833.47
#2011-11-09| 833.46
#2011-11-10| 811.70
#2011-11-11| 816.14
#2011-11-14| 827.75
#2011-11-15| 819.08
#2011-11-16| 807.96
#2011-11-17| 803.17
#2011-11-18| 789.46
#2011-11-21| 782.18
#2011-11-22| 783.79
#2011-11-23| 768.26
#2011-11-24| .
#2011-11-25| 775.91
#2011-11-28| 790.93
#2011-11-29| 797.28
#2011-11-30| 798.37
#2011-12-01| 809.87
#2011-12-02| 817.16
#2011-12-05| 816.51
#2011-12-06| 811.96
#2011-12-07| 815.14
#2011-12-08| 811.80
#2011-12-09| 797.42
#2011-12-12| 790.60
#2011-12-13| 784.83
#2011-12-14| 780.53
#2011-12-15| 781.64
#2011-12-16| 790.78
#2011-12-19| 784.02
#2011-12-20| 780.36
#2011-12-21| 798.15
#2011-12-22| 798.55
#2011-12-23| 804.53
#2011-12-26| .
#2011-12-27| 796.66
#2011-12-28| 797.89
#2011-12-29| 793.12
#2011-12-30| 799.02
#2012-01-02| .
#2012-01-03| 807.36
#2012-01-04| 813.79
#2012-01-05| 820.49
#2012-01-06| 815.30
#2012-01-09| 824.99
#2012-01-10| 832.99
#2012-01-11| 829.26
#2012-01-12| 834.13
#2012-01-13| 837.58
#2012-01-16| .
#2012-01-17| 839.06
#2012-01-18| 838.38
#2012-01-19| 847.38
#2012-01-20| 849.43
#2012-01-23| 849.80
#2012-01-24| 852.35
#2012-01-25| 858.68
#2012-01-26| 865.43
#2012-01-27| 869.13
#2012-01-30| 854.02
#2012-01-31| 869.61
#2012-02-01| 873.85
#2012-02-02| 880.38
#2012-02-03| 881.93
#2012-02-06| 884.30
#2012-02-07| 883.04
#2012-02-08| 896.14
#2012-02-09| 894.00
#2012-02-10| 882.55
#2012-02-13| 888.57
#2012-02-14| 881.82
#2012-02-15| 890.32
#2012-02-16| 883.04
#2012-02-17| 895.46
#2012-02-20| .
#2012-02-21| 893.49
#2012-02-22| 885.73
#2012-02-23| 885.64
#2012-02-24| 894.06
#2012-02-27| 875.04
#2012-02-28| 885.57
#2012-02-29| 904.28
#2012-03-01| 898.25
#2012-03-02| 900.62
#2012-03-05| 895.19
#2012-03-06| 882.38
#2012-03-07| 875.01
#2012-03-08| 879.14
#2012-03-09| 892.81
#2012-03-12| 888.58
#2012-03-13| 890.88
#2012-03-14| 895.52
#2012-03-15| 888.53
#2012-03-16| 887.21
#2012-03-19| 887.55
#2012-03-20| 883.91
#2012-03-21| 881.89
#2012-03-22| 875.21
#2012-03-23| 873.54
#2012-03-26| 863.04
#2012-03-27| 874.21
#2012-03-28| 865.56
#2012-03-29| 859.54
#2012-03-30| 871.21
#2012-04-02| 878.66
#2012-04-03| 883.30
#2012-04-04| 873.91
#2012-04-05| 874.08
#2012-04-06| .
#2012-04-09| 867.97
#2012-04-10| 861.57
#2012-04-11| 859.07
#2012-04-12| 864.16
#2012-04-13| 868.72
#2012-04-16| 862.65
#2012-04-17| 866.72
#2012-04-18| 872.28
#2012-04-19| 869.67
#2012-04-20| 864.79
#2012-04-23| 853.61
#2012-04-24| 852.34
#2012-04-25| 847.86
#2012-04-26| 846.40
#2012-04-27| 844.24
#2012-04-30| 855.48
#2012-05-01| 859.43
#2012-05-02| 862.64
#2012-05-03| 859.70
#2012-05-04| 862.60
#2012-05-07| 858.24
#2012-05-08| 858.09
#2012-05-09| 850.36
#2012-05-10| 850.20
#2012-05-11| 843.65
#2012-05-14| 835.32
#2012-05-15| 834.05
#2012-05-16| 813.87
#2012-05-17| 827.15
#2012-05-18| 819.21
#2012-05-21| 821.29
#2012-05-22| 822.70
#2012-05-23| 815.98
#2012-05-24| 817.89
#2012-05-25| 815.08
#2012-05-28| .
#2012-05-29| 826.92
#2012-05-30| 821.18
#2012-05-31| 829.48
#2012-06-01| 821.59
#2012-06-04| 813.70
#2012-06-05| 820.97
#2012-06-06| 835.74
#2012-06-07| 842.22
#2012-06-08| 843.30
#2012-06-11| 851.25
#2012-06-12| 847.93
#2012-06-13| 850.16
#2012-06-14| 843.42
#2012-06-15| 849.74
#2012-06-18| 857.57
#2012-06-19| 861.36
#2012-06-20| 867.71
#2012-06-21| 864.45
#2012-06-22| 865.07
#2012-06-25| 869.21
#2012-06-26| 868.42
#2012-06-27| 873.97
#2012-06-28| 871.13
#2012-06-29| 890.28
#2012-07-02| 892.59
#2012-07-03| 903.77
#2012-07-04| .
#2012-07-05| 900.00
#2012-07-06| 895.65
#2012-07-09| 889.18
#2012-07-10| 894.75
#2012-07-11| 889.86
#2012-07-12| 876.93
#2012-07-13| 880.13
#2012-07-16| 885.33
#2012-07-17| 890.16
#2012-07-18| 892.38
#2012-07-19| 895.79
#2012-07-20| 896.83
#2012-07-23| 881.69
#2012-07-24| 884.12
#2012-07-25| 879.30
#2012-07-26| 880.36
#2012-07-27| 889.40
#2012-07-30| 892.85
#2012-07-31| 897.99
#2012-08-01| 904.91
#2012-08-02| 906.43
#2012-08-03| 900.46
#2012-08-06| 901.67
#2012-08-07| 891.82
#2012-08-08| 891.09
#2012-08-09| 898.48
#2012-08-10| 899.06
#2012-08-13| 898.47
#2012-08-14| 904.08
#2012-08-15| 903.35
#2012-08-16| 901.45
#2012-08-17| 895.00
#2012-08-20| 899.10
#2012-08-21| 901.93
#2012-08-22| 900.26
#2012-08-23| 906.28
#2012-08-24| 900.42
#2012-08-27| 899.33
#2012-08-28| 897.86
#2012-08-29| 897.00
#2012-08-30| 894.62
#2012-08-31| 896.04
#2012-09-03| .
#2012-09-04| 896.60
#2012-09-05| 892.62
#2012-09-06| 898.40
#2012-09-07| 906.17
#2012-09-10| 905.37
#2012-09-11| 903.53
#2012-09-12| 906.64
#2012-09-13| 917.53
#2012-09-14| 931.72
#2012-09-17| 935.88
#2012-09-18| 934.49
#2012-09-19| 940.72
#2012-09-20| 933.48
#2012-09-21| 946.21
#2012-09-24| 949.96
#2012-09-25| 955.28
#2012-09-26| 953.69
#2012-09-27| 961.59
#2012-09-28| 973.05
#2012-10-01| 973.63
#2012-10-02| 977.35
#2012-10-03| 981.47
#2012-10-04| 987.88
#2012-10-05| 986.76
#2012-10-08| 980.05
#2012-10-09| 974.16
#2012-10-10| 966.46
#2012-10-11| 971.13
#2012-10-12| 968.90
#2012-10-15| 967.77
#2012-10-16| 974.15
#2012-10-17| 980.28
#2012-10-18| 976.88
#2012-10-19| 967.78
#2012-10-22| 973.73
#2012-10-23| 974.74
#2012-10-24| 978.26
#2012-10-25| 983.82
#2012-10-26| 975.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.31
#2012-11-01| 993.52
#2012-11-02| 996.00
#2012-11-05| 992.12
#2012-11-06| 990.54
#2012-11-07| 994.93
#2012-11-08| 985.64
#2012-11-09| 979.11
#2012-11-12| 981.76
#2012-11-13| 980.94
#2012-11-14| 986.25
#2012-11-15| 987.79
#2012-11-16| 982.22
#2012-11-19| 987.67
#2012-11-20| 986.28
#2012-11-21| 983.20
#2012-11-22| .
#2012-11-23| 984.80
#2012-11-26| 986.54
#2012-11-27| 984.76
#2012-11-28| 985.37
#2012-11-29| 990.24
#2012-11-30|1000.00
#2012-12-03|1003.94
#2012-12-04|1006.29
#2012-12-05|1011.35
#2012-12-06|1016.27
#2012-12-07|1007.93
#2012-12-10|1010.38
#2012-12-11|1010.09
#2012-12-12|1014.27
#2012-12-13|1007.71
#2012-12-14|1009.59
#2012-12-17|1012.57
#2012-12-18|1011.98
#2012-12-19|1023.71
#2012-12-20|1024.02
#2012-12-21|1013.36
#2012-12-24|1011.78
#2012-12-25|1010.34
#2012-12-26|1013.69
#2012-12-27|1022.16
#2012-12-28|1033.83
#2012-12-31|1037.71
#2013-01-01|1038.98
#2013-01-02|1056.68
#2013-01-03|1057.02
#2013-01-04|1053.42
#2013-01-07|1050.38
#2013-01-08|1053.73
#2013-01-09|1059.99
#2013-01-10|1062.91
#2013-01-11|1059.74
#2013-01-14|1072.08
#2013-01-15|1065.91
#2013-01-16|1062.41
#2013-01-17|1066.44
#2013-01-18|1081.52
#2013-01-21|1077.62
#2013-01-22|1076.75
#2013-01-23|1071.16
#2013-01-24|1066.15
#2013-01-25|1075.23
#2013-01-28|1074.24
#2013-01-29|1073.17
#2013-01-30|1070.76
#2013-01-31|1074.27
#2013-02-01|1080.48
#2013-02-04|1084.23
#2013-02-05|1082.40
#2013-02-06|1079.35
#2013-02-07|1070.32
#2013-02-08|1065.98
#2013-02-11|1066.22
#2013-02-12|1063.84
#2013-02-13|1067.19
#2013-02-14|1060.78
#2013-02-15|1061.26
#2013-02-18|1065.22
#2013-02-19|1064.31
#2013-02-20|1069.88
#2013-02-21|1058.73
#2013-02-22|1061.28
#2013-02-25|1064.36
#2013-02-26|1058.11
#2013-02-27|1067.71
#2013-02-28|1070.08
#2013-03-01|1075.68
#2013-03-04|1062.96
#2013-03-05|1087.60
#2013-03-06|1097.14
#2013-03-07|1090.37
#2013-03-08|1093.60
#2013-03-11| .
#2013-03-12|1076.57
#2013-03-13|1069.28
#2013-03-14|1082.75
#2013-03-15|1075.01
#2013-03-18|1065.77
#2013-03-19|1075.36
#2013-03-20|1071.98
#2013-03-21|1062.93
#2013-03-22|1069.38
#2013-03-25|1073.02
#2013-03-26|1073.44
#2013-03-27|1079.68
#2013-03-28|1083.14
#2013-03-29| .
#2013-04-01|1088.07
#2013-04-02|1095.46
#2013-04-03|1098.83
#2013-04-04|1090.71
#2013-04-05|1074.30
#2013-04-08|1075.81
#2013-04-09|1077.01
#2013-04-10|1091.11
#2013-04-11|1093.63
#2013-04-12|1093.60
#2013-04-15|1084.85
#2013-04-16|1098.91
#2013-04-17|1107.18
#2013-04-18|1111.11
#2013-04-19|1110.49
#2013-04-22|1127.64
#2013-04-23|1116.91
#2013-04-24|1125.55
#2013-04-25|1129.68
#2013-04-26|1131.83
#2013-04-29|1145.00
#2013-04-30|1147.57
#2013-05-01|1146.77
#2013-05-02|1150.94
#2013-05-03|1153.35
#2013-05-06|1158.73
#2013-05-07|1162.21
#2013-05-08|1165.43
#2013-05-09|1159.95
#2013-05-10|1144.19
#2013-05-13|1139.71
#2013-05-14|1140.84
#2013-05-15|1151.24
#2013-05-16|1149.18
#2013-05-17|1154.03
#2013-05-20|1143.14
#2013-05-21|1124.63
#2013-05-22|1110.60
#2013-05-23|1090.72
#2013-05-24|1095.65
#2013-05-27|1091.28
#2013-05-28|1095.74
#2013-05-29|1092.02
#2013-05-30|1088.57
#2013-05-31|1065.76
#2013-06-03|1058.35
#2013-06-04|1061.47
#2013-06-05|1057.71
#2013-06-06|1051.74
#2013-06-07|1040.88
#2013-06-10|1040.55
#2013-06-11|1021.10
#2013-06-12|1021.24
#2013-06-13| 993.09
#2013-06-14|1018.68
#2013-06-17|1019.90
#2013-06-18|1014.46
#2013-06-19|1005.71
#2013-06-20| 974.80
#2013-06-21| 970.31
#2013-06-24| 939.57
#2013-06-25| 931.60
#2013-06-26| 955.46
#2013-06-27| 982.04
#2013-06-28|1003.41
#2013-07-01|1013.14
#2013-07-02|1007.37
#2013-07-03| 993.79
#2013-07-04| 998.42
#2013-07-05|1007.05
#2013-07-08| 992.43
#2013-07-09|1000.72
#2013-07-10|1008.59
#2013-07-11|1028.87
#2013-07-12|1034.40
#2013-07-15|1027.75
#2013-07-16|1031.64
#2013-07-17|1028.35
#2013-07-18|1030.40
#2013-07-19|1030.67
#2013-07-22|1034.44
#2013-07-23|1043.38
#2013-07-24|1038.09
#2013-07-25|1032.89
#2013-07-26|1031.99
#2013-07-29|1023.68
#2013-07-30|1015.48
#2013-07-31|1005.86
#2013-08-01|1007.28
#2013-08-02| 990.92
#2013-08-05| 993.97
#2013-08-06| 981.37
#2013-08-07| 980.05
#2013-08-08| 990.71
#2013-08-09| 993.43
#2013-08-12| 999.31
#2013-08-13|1007.65
#2013-08-14|1006.29
#2013-08-15|1008.52
#2013-08-16| 998.59
#2013-08-19| 972.93
#2013-08-20| 960.03
#2013-08-21| 947.90
#2013-08-22| 944.87
#2013-08-23| 949.26
#2013-08-26| 954.21
#2013-08-27| 934.37
#2013-08-28| 919.97
#2013-08-29| 933.30
#2013-08-30| 952.34
#2013-09-02| 948.03
#2013-09-03| 944.21
#2013-09-04| 944.21
#2013-09-05| 945.95
#2013-09-06| 950.33
#2013-09-09| 955.85
#2013-09-10| 976.30
#2013-09-11| 986.97
#2013-09-12| 975.96
#2013-09-13| 986.08
#2013-09-16| 987.33
#2013-09-17| 991.73
#2013-09-18| 992.35
#2013-09-19|1016.77
#2013-09-20|1013.49
#2013-09-23|1006.67
#2013-09-24|1001.82
#2013-09-25|1006.24
#2013-09-26|1004.60
#2013-09-27|1002.46
#2013-09-30| 992.82
#2013-10-01| 993.15
#2013-10-02| 996.99
#2013-10-03|1005.61
#2013-10-04|1008.17
#2013-10-07|1007.95
#2013-10-08|1017.47
#2013-10-09|1020.33
#2013-10-10|1023.17
#2013-10-11|1027.58
#2013-10-14|1029.08
#2013-10-15|1029.31
#2013-10-16|1027.89
#2013-10-17|1026.93
#2013-10-18|1032.54
#2013-10-21|1037.57
#2013-10-22|1045.44
#2013-10-23|1040.14
#2013-10-24|1035.58
#2013-10-25|1026.03
#2013-10-28|1025.99
#2013-10-29|1034.55
#2013-10-30|1042.21
#2013-10-31|1039.45
#2013-11-01|1034.87
#2013-11-04|1029.79
#2013-11-05|1032.30
#2013-11-06|1033.87
#2013-11-07|1027.79
#2013-11-08|1025.43
#2013-11-11|1014.65
#2013-11-12|1012.61
#2013-11-13|1006.20
#2013-11-14|1016.45
#2013-11-15|1017.70
#2013-11-18|1035.85
#2013-11-19|1044.22
#2013-11-20|1038.06
#2013-11-21|1028.68
#2013-11-22|1031.89
#2013-11-25|1035.06
#2013-11-26|1037.12
#2013-11-27|1041.62
#2013-11-28|1039.45
#2013-11-29|1050.56
#2013-12-02|1056.59
#2013-12-03|1055.97
#2013-12-04|1051.01
#2013-12-05|1051.12
#2013-12-06|1055.28
#2013-12-09|1070.83
#2013-12-10|1058.31
#2013-12-11|1058.31
#2013-12-12|1049.73
#2013-12-13|1044.32
#2013-12-16|1041.67
#2013-12-17|1043.58
#2013-12-18|1049.01
#2013-12-19|1046.08
#2013-12-20|1041.62
#2013-12-23|1050.75
#2013-12-24|1055.53
#2013-12-25|1055.46
#2013-12-26|1053.95
#2013-12-27|1067.40
#2013-12-30|1066.39
#2013-12-31|1071.70
#2014-01-01|1072.55
#2014-01-02|1065.00
#2014-01-03|1056.66
#2014-01-06|1053.44
#2014-01-07|1046.75
#2014-01-08|1054.66
#2014-01-09|1057.99
#2014-01-10|1061.66
#2014-01-13|1066.47
#2014-01-14|1062.26
#2014-01-15|1061.67
#2014-01-16|1057.30
#2014-01-17|1056.69
#2014-01-20|1053.87
#2014-01-21|1050.57
#2014-01-22|1057.55
#2014-01-23|1054.68
#2014-01-24|1044.76
#2014-01-27|1012.95
#2014-01-28|1012.91
#2014-01-29|1028.91
#2014-01-30|1025.99
#2014-01-31|1029.24
#2014-02-03|1026.23
#2014-02-04|1012.91
#2014-02-05|1017.12
#2014-02-06|1022.95
#2014-02-07|1046.35
#2014-02-10|1042.45
#2014-02-11|1040.73
#2014-02-12|1046.16
#2014-02-13|1045.86
#2014-02-14|1060.93
#2014-02-17|1073.21
#2014-02-18|1073.49
#2014-02-19|1073.55
#2014-02-20|1070.37
#2014-02-21|1072.48
#2014-02-24|1063.53
#2014-02-25|1062.35
#2014-02-26|1070.16
#2014-02-27|1075.87
#2014-02-28|1078.69
#2014-03-03|1074.23
#2014-03-04|1076.12
#2014-03-05|1074.78
#2014-03-06|1086.39
#2014-03-07|1081.52
#2014-03-10|1075.67
#2014-03-11|1077.22
#2014-03-12|1069.55
#2014-03-13|1068.37
#2014-03-14|1060.37
#2014-03-17|1067.78
#2014-03-18|1081.75
#2014-03-19|1082.15
#2014-03-20|1072.66
#2014-03-21|1076.11
#2014-03-24|1074.82
#2014-03-25|1080.30
#2014-03-26|1085.35
#2014-03-27|1085.41
#2014-03-28|1097.89
#2014-03-31|1104.01
#2014-04-01|1122.42
#2014-04-02|1122.70
#2014-04-03|1116.96
#2014-04-04|1109.03
#2014-04-07|1119.86
#2014-04-08|1123.31
#2014-04-09|1142.28
#2014-04-10|1157.07
#2014-04-11|1159.70
#2014-04-14|1151.97
#2014-04-15|1151.03
#2014-04-16|1142.88
#2014-04-17|1147.08
#2014-04-18|1145.17
#2014-04-21|1149.36
#2014-04-22|1142.34
#2014-04-23|1145.87
#2014-04-24|1146.28
#2014-04-25|1132.37
#2014-04-28|1125.54
#2014-04-29|1130.41
#2014-04-30|1126.14
#2014-05-01|1126.13
#2014-05-02|1133.47
#2014-05-05|1131.39
#2014-05-06|1131.03
#2014-05-07|1129.45
#2014-05-08|1129.16
#2014-05-09|1133.64
#2014-05-12|1146.32
#2014-05-13|1155.84
#2014-05-14|1174.69
#2014-05-15|1172.95
#2014-05-16|1185.68
#2014-05-19|1222.46
#2014-05-20|1214.06
#2014-05-21|1218.57
#2014-05-22|1240.40
#2014-05-23|1253.00
#2014-05-26|1235.43
#2014-05-27|1225.35
#2014-05-28|1227.99
#2014-05-29|1216.43
#2014-05-30|1210.82
#2014-06-02|1214.64
#2014-06-03|1225.35
#2014-06-04|1220.88
#2014-06-05|1233.17
#2014-06-06|1237.09
#2014-06-09|1245.41
#2014-06-10|1244.65
#2014-06-11|1234.15
#2014-06-12|1241.19
#2014-06-13|1218.90
#2014-06-16|1213.75
#2014-06-17|1217.55
#2014-06-18|1213.12
#2014-06-19|1218.14
#2014-06-20|1219.44
#2014-06-23|1213.80
#2014-06-24|1232.14
#2014-06-25|1236.65
#2014-06-26|1230.19
#2014-06-27|1235.85
#2014-06-30|1247.22
#2014-07-01|1248.44
#2014-07-02|1262.86
#2014-07-03|1261.76
#2014-07-04|1262.24
#2014-07-07|1269.38
#2014-07-08|1262.36
#2014-07-09|1251.59
#2014-07-10|1268.57
#2014-07-11|1249.87
#2014-07-14|1253.42
#2014-07-15|1253.61
#2014-07-16|1262.50
#2014-07-17|1267.38
#2014-07-18|1258.34
#2014-07-21|1267.22
#2014-07-22|1271.52
#2014-07-23|1280.61
#2014-07-24|1271.29
#2014-07-25|1264.45
#2014-07-28|1267.43
#2014-07-29|1266.51
#2014-07-30|1268.67
#2014-07-31|1258.76
#2014-08-01|1254.91
#2014-08-04|1263.75
#2014-08-05|1267.71
#2014-08-06|1266.74
#2014-08-07|1259.47
#2014-08-08|1254.95
#2014-08-11|1264.74
#2014-08-12|1269.05
#2014-08-13|1264.66
#2014-08-14|1269.42
#2014-08-15|1269.48
#2014-08-18|1272.77
#2014-08-19|1287.01
#2014-08-20|1287.57
#2014-08-21|1279.19
#2014-08-22|1287.81
#2014-08-25|1276.95
#2014-08-26|1267.56
#2014-08-27|1273.85
#2014-08-28|1269.83
#2014-08-29|1270.72
#2014-09-01|1282.43
#2014-09-02|1282.92
#2014-09-03|1297.43
#2014-09-04|1297.48
#2014-09-05|1296.00
#2014-09-08|1297.01
#2014-09-09|1293.40
#2014-09-10|1284.87
#2014-09-11|1287.41
#2014-09-12|1293.33
#2014-09-15|1282.16
#2014-09-16|1262.53
#2014-09-17|1272.12
#2014-09-18|1285.21
#2014-09-19|1275.07
#2014-09-22|1271.86
#2014-09-23|1261.19
#2014-09-24|1276.19
#2014-09-25|1269.12
#2014-09-26|1266.47
#2014-09-29|1251.64
#2014-09-30|1247.38
#2014-10-01|1246.56
#2014-10-02|1243.95
#2014-10-03|1246.31
#2014-10-06|1244.78
#2014-10-07|1258.58
#2014-10-08|1253.57
#2014-10-09|1267.58
#2014-10-10|1248.48
#2014-10-13|1245.74
#2014-10-14|1247.67
#2014-10-15|1242.70
#2014-10-16|1234.34
#2014-10-17|1239.32
#2014-10-20|1252.34
#2014-10-21|1260.17
#2014-10-22|1267.63
#2014-10-23|1262.48
#2014-10-24|1266.49
#2014-10-27|1265.55
#2014-10-28|1268.71
#2014-10-29|1272.64
#2014-10-30|1271.61
#2014-10-31|1292.23
#2014-11-03|1286.86
#2014-11-04|1289.07
#2014-11-05|1282.90
#2014-11-06|1274.68
#2014-11-07|1265.78
#2014-11-10|1273.54
#2014-11-11|1269.24
#2014-11-12|1263.86
#2014-11-13|1266.54
#2014-11-14|1266.07
#2014-11-17|1265.11
#2014-11-18|1270.74
#2014-11-19|1265.08
#2014-11-20|1259.56
#2014-11-21|1262.65
#2014-11-24|1272.38
#2014-11-25|1270.92
#2014-11-26|1274.94
#2014-11-27|1272.19
#2014-11-28|1272.87
#2014-12-01|1261.02
#2014-12-02|1261.27
#2014-12-03|1257.02
#2014-12-04|1249.90
#2014-12-05|1246.71
#2014-12-08|1231.91
#2014-12-09|1225.97
#2014-12-10|1243.09
#2014-12-11|1228.39
#2014-12-12|1227.31
#2014-12-15|1208.51
#2014-12-16|1177.13
#2014-12-17|1169.66
#2014-12-18|1191.32
#2014-12-19|1209.22
#2014-12-22|1227.09
#2014-12-23|1221.77
#2014-12-24|1221.02
#2014-12-25|1220.39
#2014-12-26|1219.58
#2014-12-29|1223.47
#2014-12-30|1220.20
#2014-12-31|1226.71
#2015-01-01|1226.31
#2015-01-02|1227.21
#2015-01-05|1215.91
#2015-01-06|1207.43
#2015-01-07|1215.94
#2015-01-08|1229.58
#2015-01-09|1229.55
#2015-01-12|1232.61
#2015-01-13|1225.81
#2015-01-14|1222.28
#2015-01-15|1233.00
#2015-01-16|1231.91
#2015-01-19|1225.47
#2015-01-20|1234.82
#2015-01-21|1241.84
#2015-01-22|1249.04
#2015-01-23|1263.17
#2015-01-26|1256.03
#2015-01-27|1258.77
#2015-01-28|1263.24
#2015-01-29|1250.20
#2015-01-30|1256.27
#2015-02-02|1251.12
#2015-02-03|1243.32
#2015-02-04|1248.01
#2015-02-05|1213.18
#2015-02-06|1210.67
#2015-02-09|1199.88
#2015-02-10|1205.60
#2015-02-11|1208.03
#2015-02-12|1212.34
#2015-02-13|1221.92
#2015-02-16|1217.28
#2015-02-17|1215.04
#2015-02-18|1214.42
#2015-02-19|1216.57
#2015-02-20|1215.92
#2015-02-23|1216.79
#2015-02-24|1215.46
#2015-02-25|1224.91
#2015-02-26|1235.56
#2015-02-27|1241.67
#2015-03-02|1246.51
#2015-03-03|1248.12
#2015-03-04|1238.82
#2015-03-05|1233.03
#2015-03-06|1239.35
#2015-03-09|1219.06
#2015-03-10|1207.42
#2015-03-11|1196.83
#2015-03-12|1192.90
#2015-03-13|1190.33
#2015-03-16|1182.29
#2015-03-17|1200.34
#2015-03-18|1201.14
#2015-03-19|1208.79
#2015-03-20|1196.87
#2015-03-23|1203.48
#2015-03-24|1209.40
#2015-03-25|1197.64
#2015-03-26|1197.26
#2015-03-27|1198.02
#2015-03-30|1206.22
#2015-03-31|1218.59
#2015-04-01|1230.36
#2015-04-02|1239.72
#2015-04-03|1249.02
#2015-04-06|1244.90
#2015-04-07|1247.72
#2015-04-08|1262.03
#2015-04-09|1273.65
#2015-04-10|1276.61
#2015-04-13|1269.30
#2015-04-14|1273.44
#2015-04-15|1260.04
#2015-04-16|1287.97
#2015-04-17|1303.97
#2015-04-20|1285.16
#2015-04-21|1295.43
#2015-04-22|1322.14
#2015-04-23|1313.93
#2015-04-24|1320.20
#2015-04-27|1321.22
#2015-04-28|1323.85
#2015-04-29|1317.81
#2015-04-30|1302.52
#2015-05-01|1302.54
#2015-05-04|1318.70
#2015-05-05|1303.76
#2015-05-06|1280.17
#2015-05-07|1255.48
#2015-05-08|1265.78
#2015-05-11|1276.95
#2015-05-12|1266.53
#2015-05-13|1266.37
#2015-05-14|1274.69
#2015-05-15|1282.65
#2015-05-18|1289.79
#2015-05-19|1282.93
#2015-05-20|1285.96
#2015-05-21|1276.29
#2015-05-22|1276.51
#2015-05-25|1263.86
#2015-05-26|1268.14
#2015-05-27|1263.00
#2015-05-28|1249.52
#2015-05-29|1252.44
#2015-06-01|1260.03
#2015-06-02|1251.26
#2015-06-03|1248.40
#2015-06-04|1237.72
#2015-06-05|1241.41
#2015-06-08|1231.54
#2015-06-09|1221.48
#2015-06-10|1221.36
#2015-06-11|1215.07
#2015-06-12|1214.97
#2015-06-15|1208.21
#2015-06-16|1198.33
#2015-06-17|1206.05
#2015-06-18|1200.89
#2015-06-19|1205.76
#2015-06-22|1228.24
#2015-06-23|1237.80
#2015-06-24|1237.95
#2015-06-25|1229.97
#2015-06-26|1216.30
#2015-06-29|1202.17
#2015-06-30|1215.64
#2015-07-01|1222.29
#2015-07-02|1211.70
#2015-07-03|1203.86
#2015-07-06|1180.55
#2015-07-07|1164.49
#2015-07-08|1136.81
#2015-07-09|1164.53
#2015-07-10|1175.62
#2015-07-13|1191.73
#2015-07-14|1194.09
#2015-07-15|1190.12
#2015-07-16|1194.26
#2015-07-17|1203.25
#2015-07-20|1199.24
#2015-07-21|1200.46
#2015-07-22|1195.60
#2015-07-23|1196.04
#2015-07-24|1182.92
#2015-07-27|1152.42
#2015-07-28|1155.66
#2015-07-29|1158.19
#2015-07-30|1162.34
#2015-07-31|1176.61
#2015-08-03|1182.71
#2015-08-04|1184.85
#2015-08-05|1179.94
#2015-08-06|1159.83
#2015-08-07|1152.69
#2015-08-10|1150.58
#2015-08-11|1138.93
#2015-08-12|1106.82
#2015-08-13|1107.15
#2015-08-14|1104.19
#2015-08-17|1095.45
#2015-08-18|1095.09
#2015-08-19|1085.49
#2015-08-20|1068.73
#2015-08-21|1049.69
#2015-08-24| 994.21
#2015-08-25| 997.51
#2015-08-26|1014.16
#2015-08-27|1048.82
#2015-08-28|1056.59
#2015-08-31|1049.61
#2015-09-01|1037.17
#2015-09-02|1026.65
#2015-09-03|1027.99
#2015-09-04|1016.31
#2015-09-07|1004.95
#2015-09-08|1012.08
#2015-09-09|1039.03
#2015-09-10|1042.71
#2015-09-11|1044.39
#2015-09-14|1058.59
#2015-09-15|1052.13
#2015-09-16|1069.08
#2015-09-17|1072.72
#2015-09-18|1084.97
#2015-09-21|1082.97
#2015-09-22|1067.87
#2015-09-23|1048.21
#2015-09-24|1048.39
#2015-09-25|1044.28
#2015-09-28|1038.93
#2015-09-29|1030.01
#2015-09-30|1042.61
#2015-10-01|1044.09
#2015-10-02|1053.83
#2015-10-05|1074.49
#2015-10-06|1079.25
#2015-10-07|1109.04
#2015-10-08|1108.21
#2015-10-09|1129.93
#2015-10-12|1145.79
#2015-10-13|1136.62
#2015-10-14|1131.89
#2015-10-15|1151.60
#2015-10-16|1150.96
#2015-10-19|1151.82
#2015-10-20|1153.10
#2015-10-21|1147.76
#2015-10-22|1146.53
#2015-10-23|1159.92
#2015-10-26|1151.73
#2015-10-27|1142.56
#2015-10-28|1135.80
#2015-10-29|1115.27
#2015-10-30|1116.12
#2015-11-02|1108.39
#2015-11-03|1114.81
#2015-11-04|1117.86
#2015-11-05|1123.50
#2015-11-06|1109.22
#2015-11-09|1095.84
#2015-11-10|1086.85
#2015-11-11|1086.99
#2015-11-12|1085.93
#2015-11-13|1072.08
#2015-11-16|1065.07
#2015-11-17|1069.51
#2015-11-18|1080.92
#2015-11-19|1091.60
#2015-11-20|1094.09
#2015-11-23|1097.79
#2015-11-24|1103.47
#2015-11-25|1105.95
#2015-11-26|1103.69
#2015-11-27|1093.36
#2015-11-30|1085.94
#2015-12-01|1096.40
#2015-12-02|1100.14
#2015-12-03|1098.91
#2015-12-04|1084.32
#2015-12-07|1091.16
#2015-12-08|1072.52
#2015-12-09|1064.90
#2015-12-10|1061.62
#2015-12-11|1044.93
#2015-12-14|1039.07
#2015-12-15|1043.23
#2015-12-16|1051.79
#2015-12-17|1072.20
#2015-12-18|1067.24
#2015-12-21|1068.95
#2015-12-22|1069.88
#2015-12-23|1083.56
#2015-12-24|1090.48
#2015-12-25|1090.19
#2015-12-28|1092.34
#2015-12-29|1093.63
#2015-12-30|1093.76
#2015-12-31|1100.84
#2016-01-01|1103.44
#2016-01-04|1080.42
#2016-01-05|1084.78
#2016-01-06|1080.57
#2016-01-07|1051.24
#2016-01-08|1055.27
#2016-01-11|1033.78
#2016-01-12|1032.43
#2016-01-13|1038.29
#2016-01-14|1027.98
#2016-01-15|1006.81
#2016-01-18| 995.70
#2016-01-19|1004.41
#2016-01-20| 975.10
#2016-01-21| 962.51
#2016-01-22| 993.66
#2016-01-25| 999.61
#2016-01-26| 989.53
#2016-01-27|1000.61
#2016-01-28|1008.43
#2016-01-29|1031.09
#2016-02-01|1038.60
#2016-02-02|1018.41
#2016-02-03| 998.59
#2016-02-04|1007.43
#2016-02-05|1010.87
#2016-02-08|1007.61
#2016-02-09|1007.17
#2016-02-10|1009.89
#2016-02-11| 985.39
#2016-02-12| 982.36
#2016-02-15|1005.75
#2016-02-16|1006.76
#2016-02-17|1001.57
#2016-02-18|1021.36
#2016-02-19|1017.97
#2016-02-22|1023.67
#2016-02-23|1019.16
#2016-02-24|1008.17
#2016-02-25|1001.16
#2016-02-26|1011.51
#2016-02-29|1003.56
#2016-03-01|1025.07
#2016-03-02|1044.62
#2016-03-03|1056.01
#2016-03-04|1065.17
#2016-03-07|1069.37
#2016-03-08|1061.74
#2016-03-09|1061.11
#2016-03-10|1066.22
#2016-03-11|1075.48
#2016-03-14|1076.82
#2016-03-15|1068.48
#2016-03-16|1066.56
#2016-03-17|1086.00
#2016-03-18|1090.58
#2016-03-21|1098.94
#2016-03-22|1100.16
#2016-03-23|1097.96
#2016-03-24|1096.98
#2016-03-25|1096.46
#2016-03-28|1095.08
#2016-03-29|1092.90
#2016-03-30|1117.15
#2016-03-31|1124.45
#2016-04-01|1115.79
#2016-04-04|1121.12
#2016-04-05|1110.01
#2016-04-06|1117.57
#2016-04-07|1126.14
#2016-04-08|1131.51
#2016-04-11|1140.76
#2016-04-12|1146.02
#2016-04-13|1160.32
#2016-04-14|1159.93
#2016-04-15|1159.64
#2016-04-18|1151.65
#2016-04-19|1157.58
#2016-04-20|1143.77
#2016-04-21|1144.37
#2016-04-22|1142.20
#2016-04-25|1128.35
#2016-04-26|1121.16
#2016-04-27|1117.55
#2016-04-28|1105.93
#2016-04-29|1109.46
#2016-05-02|1105.42
#2016-05-03|1095.47
#2016-05-04|1093.07
#2016-05-05|1088.64
#2016-05-06|1086.90
#2016-05-09|1086.59
#2016-05-10|1083.43
#2016-05-11|1089.49
#2016-05-12|1087.46
#2016-05-13|1080.80
#2016-05-16|1078.67
#2016-05-17|1080.37
#2016-05-18|1073.48
#2016-05-19|1057.50
#2016-05-20|1057.78
#2016-05-23|1056.98
#2016-05-24|1053.58
#2016-05-25|1057.51
#2016-05-26|1065.63
#2016-05-27|1066.73
#2016-05-30|1075.49
#2016-05-31|1075.05
#2016-06-01|1070.11
#2016-06-02|1068.20
#2016-06-03|1077.63
#2016-06-06|1087.14
#2016-06-07|1107.62
#2016-06-08|1109.91
#2016-06-09|1106.75
#2016-06-10|1095.65
#2016-06-13|1080.73
#2016-06-14|1074.08
#2016-06-15|1083.96
#2016-06-16|1074.36
#2016-06-17|1080.63
#2016-06-20|1089.20
#2016-06-21|1092.88
#2016-06-22|1095.11
#2016-06-23|1097.13
#2016-06-24|1072.60
#2016-06-27|1073.12
#2016-06-28|1076.27
#2016-06-29|1091.23
#2016-06-30|1107.09
#2016-07-01|1108.77
#2016-07-04|1111.96
#2016-07-05|1099.80
#2016-07-06|1092.67
#2016-07-07|1093.67
#2016-07-08|1088.72
#2016-07-11|1104.09
#2016-07-12|1113.34
#2016-07-13|1117.80
#2016-07-14|1122.72
#2016-07-15|1128.05
#2016-07-18|1128.07
#2016-07-19|1123.61
#2016-07-20|1131.50
#2016-07-21|1133.71
#2016-07-22|1133.90
#2016-07-25|1129.51
#2016-07-26|1135.71
#2016-07-27|1138.51
#2016-07-28|1151.04
#2016-07-29|1143.78
#2016-08-01|1157.55
#2016-08-02|1153.59
#2016-08-03|1140.81
#2016-08-04|1143.67
#2016-08-05|1150.80
#2016-08-08|1157.05
#2016-08-09|1159.82
#2016-08-10|1163.39
#2016-08-11|1164.60
#2016-08-12|1172.94
#2016-08-15|1175.84
#2016-08-16|1180.08
#2016-08-17|1188.24
#2016-08-18|1199.41
#2016-08-19|1198.28
#2016-08-22|1187.72
#2016-08-23|1181.50
#2016-08-24|1183.01
#2016-08-25|1181.31
#2016-08-26|1188.30
#2016-08-29|1181.57
#2016-08-30|1182.08
#2016-08-31|1182.44
#2016-09-01|1164.62
#2016-09-02|1174.26
#2016-09-05|1183.18
#2016-09-06|1192.75
#2016-09-07|1184.78
#2016-09-08|1191.20
#2016-09-09|1188.99
#2016-09-12|1163.12
#2016-09-13|1157.63
#2016-09-14|1159.33
#2016-09-15|1159.23
#2016-09-16|1156.73
#2016-09-19|1170.71
#2016-09-20|1169.07
#2016-09-21|1172.40
#2016-09-22|1184.06
#2016-09-23|1177.77
#2016-09-26|1170.61
#2016-09-27|1171.13
#2016-09-28|1173.16
#2016-09-29|1163.64
#2016-09-30|1156.68
#2016-10-03|1169.26
#2016-10-04|1175.95
#2016-10-05|1173.66
#2016-10-06|1174.85
#2016-10-07|1170.92
#2016-10-10|1168.31
#2016-10-11|1161.48
#2016-10-12|1151.71
#2016-10-13|1144.48
#2016-10-14|1151.46
#2016-10-17|1144.69
#2016-10-18|1156.27
#2016-10-19|1160.36
#2016-10-20|1168.99
#2016-10-21|1166.32
#2016-10-24|1166.64
#2016-10-25|1164.99
#2016-10-26|1156.19
#2016-10-27|1146.87
#2016-10-28|1145.00
#2016-10-31|1141.37
#2016-11-01|1145.91
#2016-11-02|1130.65
#2016-11-03|1125.80
#2016-11-04|1123.43
#2016-11-07|1129.45
#2016-11-08|1140.04
#2016-11-09|1129.21
#2016-11-10|1135.29
#2016-11-11|1106.87
#2016-11-14|1093.65
#2016-11-15|1086.18
#2016-11-16|1094.19
#2016-11-17|1096.55
#2016-11-18|1095.30
#2016-11-21|1083.34
#2016-11-22|1088.20
#2016-11-23|1082.36
#2016-11-24|1077.18
#2016-11-25|1080.63
#2016-11-28|1084.24
#2016-11-29|1085.49
#2016-11-30|1090.10
#2016-12-01|1085.01
#2016-12-02|1086.18
#2016-12-05|1083.62
#2016-12-06|1087.90
#2016-12-07|1087.35
#2016-12-08|1097.59
#2016-12-09|1095.82
#2016-12-12|1086.38
#2016-12-13|1088.51
#2016-12-14|1083.01
#2016-12-15|1073.48
#2016-12-16|1071.96
#2016-12-19|1068.13
#2016-12-20|1061.76
#2016-12-21|1064.10
#2016-12-22|1053.04
#2016-12-23|1048.58
#2016-12-26|1044.56
#2016-12-27|1050.47
#2016-12-28|1058.00
#2016-12-29|1068.36
#2016-12-30|1075.53
#2017-01-02|1076.60
#2017-01-03|1077.62
#2017-01-04|1084.36
#2017-01-05|1092.69
#2017-01-06|1093.29
#2017-01-09|1094.07
#2017-01-10|1099.84
#2017-01-11|1107.88
#2017-01-12|1118.69
#2017-01-13|1115.87
#2017-01-16|1112.52
#2017-01-17|1114.01
#2017-01-18|1121.46
#2017-01-19|1124.95
#2017-01-20|1111.42
#2017-01-23|1118.43
#2017-01-24|1122.68
#2017-01-25|1123.11
#2017-01-26|1124.06
#2017-01-27|1126.76
#2017-01-30|1125.95
#2017-01-31|1117.69
#2017-02-01|1123.38
#2017-02-02|1123.76
#2017-02-03|1129.02
#2017-02-06|1133.88
#2017-02-07|1128.52
#2017-02-08|1135.18
#2017-02-09|1141.97
#2017-02-10|1141.09
#2017-02-13|1151.44
#2017-02-14|1148.90
#2017-02-15|1146.81
#2017-02-16|1149.03
#2017-02-17|1146.37
#2017-02-20|1155.16
#2017-02-21|1152.25
#2017-02-22|1157.80
#2017-02-23|1157.50
#2017-02-24|1157.15
#2017-02-27|1151.59
#2017-02-28|1151.83
#2017-03-01|1156.15
#2017-03-02|1157.55
#2017-03-03|1161.18
#2017-03-06|1167.10
#2017-03-07|1168.08
#2017-03-08|1162.95
#2017-03-09|1157.67
#2017-03-10|1153.24
#2017-03-13|1160.06
#2017-03-14|1168.17
#2017-03-15|1166.85
#2017-03-16|1183.46
#2017-03-17|1190.95
#2017-03-20|1191.78
#2017-03-21|1193.31
#2017-03-22|1179.43
#2017-03-23|1181.85
#2017-03-24|1181.76
#2017-03-27|1179.10
#2017-03-28|1182.74
#2017-03-29|1184.29
#2017-03-30|1184.16
#2017-03-31|1183.32
#2017-04-03|1195.33
#2017-04-04|1194.79
#2017-04-05|1197.83
#2017-04-06|1199.68
#2017-04-07|1202.32
#2017-04-10|1205.06
#2017-04-11|1209.02
#2017-04-12|1212.95
#2017-04-13|1213.94
#2017-04-14|1212.99
#2017-04-17|1214.78
#2017-04-18|1198.31
#2017-04-19|1202.43
#2017-04-20|1204.37
#2017-04-21|1203.39
#2017-04-24|1202.29
#2017-04-25|1216.36
#2017-04-26|1216.73
#2017-04-27|1214.69
#2017-04-28|1215.25
#2017-05-01|1215.22
#2017-05-02|1211.12
#2017-05-03|1211.87
#2017-05-04|1211.28
#2017-05-05|1199.02
#2017-05-08|1203.40
#2017-05-09|1212.11
#2017-05-10|1210.04
#2017-05-11|1214.09
#2017-05-12|1209.02
#2017-05-15|1211.16
#2017-05-16|1223.28
#2017-05-17|1223.26
#2017-05-18|1208.79
#2017-05-19|1210.37
#2017-05-22|1212.21
#2017-05-23|1204.49
#2017-05-24|1200.65
#2017-05-25|1205.92
#2017-05-26|1213.86
#2017-05-29|1215.35
#2017-05-30|1213.98
#2017-05-31|1216.01
#2017-06-01|1213.30
#2017-06-02|1218.28
#2017-06-05|1220.40
#2017-06-06|1221.41
#2017-06-07|1221.65
#2017-06-08|1219.13
#2017-06-09|1212.88
#2017-06-12|1208.34
#2017-06-13|1212.06
#2017-06-14|1213.32
#2017-06-15|1209.11
#2017-06-16|1209.44
#2017-06-19|1218.01
#2017-06-20|1213.14
#2017-06-21|1208.89
#2017-06-22|1210.58
#2017-06-23|1219.35
#2017-06-26|1221.00
#2017-06-27|1217.33
#2017-06-28|1213.51
#2017-06-29|1216.03
#2017-06-30|1213.40
#2017-07-03|1213.56
#2017-07-04|1208.07
#2017-07-05|1212.50
#2017-07-06|1215.07
#2017-07-07|1218.84
#2017-07-10|1223.00
#2017-07-11|1224.92
#2017-07-12|1235.59
#2017-07-13|1245.06
#2017-07-14|1244.54
#2017-07-17|1241.76
#2017-07-18|1240.54
#2017-07-19|1246.53
#2017-07-20|1244.58
#2017-07-21|1246.56
#2017-07-24|1247.51
#2017-07-25|1246.25
#2017-07-26|1247.85
#2017-07-27|1249.20
#2017-07-28|1244.95
#2017-07-31|1253.92
#2017-08-01|1253.24
#2017-08-02|1256.06
#2017-08-03|1256.67
#2017-08-04|1260.67
#2017-08-07|1263.77
#2017-08-08|1258.78
#2017-08-09|1251.08
#2017-08-10|1233.78
#2017-08-11|1224.82
#2017-08-14|1239.76
#2017-08-15|1242.88
#2017-08-16|1246.34
#2017-08-17|1249.77
#2017-08-18|1249.83
#2017-08-21|1239.91
#2017-08-22|1237.45
#2017-08-23|1238.86
#2017-08-24|1240.09
#2017-08-25|1238.32
#2017-08-28|1240.06
#2017-08-29|1238.63
#2017-08-30|1247.15
#2017-08-31|1255.22
#2017-09-01|1256.72
#2017-09-04|1250.29
#2017-09-05|1251.99
#2017-09-06|1251.65
#2017-09-07|1259.44
#2017-09-08|1263.00
#2017-09-11|1269.56
#2017-09-12|1272.81
#2017-09-13|1270.66
#2017-09-14|1268.96
#2017-09-15|1267.35
#2017-09-18|1272.70
#2017-09-19|1277.49
#2017-09-20|1274.48
#2017-09-21|1266.86
#2017-09-22|1256.59
#2017-09-25|1245.15
#2017-09-26|1238.38
#2017-09-27|1229.19
#2017-09-28|1231.74
#2017-09-29|1245.50
#2017-10-02|1244.06
#2017-10-03|1243.50
#2017-10-04|1249.96
#2017-10-05|1247.60
#2017-10-06|1254.13
#2017-10-09|1249.80
#2017-10-10|1255.16
#2017-10-11|1255.28
#2017-10-12|1260.59
#2017-10-13|1268.57
#2017-10-16|1272.52
#2017-10-17|1272.41
#2017-10-18|1281.99
#2017-10-19|1271.20
#2017-10-20|1275.21
#2017-10-23|1285.07
#2017-10-24|1285.11
#2017-10-25|1291.11
#2017-10-26|1288.08
#2017-10-27|1298.31
#2017-10-30|1302.50
#2017-10-31|1306.63
#2017-11-01|1306.76
#2017-11-02|1310.12
#2017-11-03|1305.11
#2017-11-06|1301.36
#2017-11-07|1298.54
#2017-11-08|1305.33
#2017-11-09|1309.78
#2017-11-10|1301.75
#2017-11-13|1291.65
#2017-11-14|1288.16
#2017-11-15|1279.04
#2017-11-16|1277.74
#2017-11-17|1280.18
#2017-11-20|1277.47
#2017-11-21|1283.65
#2017-11-22|1287.68
#2017-11-23|1289.43
#2017-11-24|1290.48
#2017-11-27|1290.40
#2017-11-28|1290.80
#2017-11-29|1294.41
#2017-11-30|1286.04
#2017-12-01|1275.67
#2017-12-04|1278.52
#2017-12-05|1275.48
#2017-12-06|1261.17
#2017-12-07|1265.63
#2017-12-08|1271.89
#2017-12-11|1274.55
#2017-12-12|1269.27
#2017-12-13|1267.77
#2017-12-14|1273.69
#2017-12-15|1271.58
#2017-12-18|1271.93
#2017-12-19|1279.46
#2017-12-20|1281.87
#2017-12-21|1289.74
#2017-12-22|1296.24
#2017-12-25|1296.56
#2017-12-26|1297.85
#2017-12-27|1296.16
#2017-12-28|1298.13
#2017-12-29|1312.44
#2018-01-01|1317.94
#2018-01-02|1322.84
#2018-01-03|1324.85
#2018-01-04|1328.73
#2018-01-05|1328.29
#2018-01-08|1334.53
#2018-01-09|1328.29
#2018-01-10|1331.18
#2018-01-11|1332.02
#2018-01-12|1334.55
#2018-01-15|1333.15
#2018-01-16|1323.64
#2018-01-17|1332.28
#2018-01-18|1321.51
#2018-01-19|1334.48
#2018-01-22|1338.72
#2018-01-23|1348.26
#2018-01-24|1359.49
#2018-01-25|1358.31
#2018-01-26|1365.79
#2018-01-29|1360.85
#2018-01-30|1346.69
#2018-01-31|1347.66
#2018-02-01|1336.50
#2018-02-02|1322.90
#2018-02-05|1313.73
#2018-02-06|1279.24
#2018-02-07|1292.71
#2018-02-08|1295.57
#2018-02-09|1280.13
#2018-02-12|1288.69
#2018-02-13|1300.71
#2018-02-14|1300.22
#2018-02-15|1305.47
#2018-02-16|1302.60
#2018-02-19|1300.92
#2018-02-20|1302.30
#2018-02-21|1303.49
#2018-02-22|1285.86
#2018-02-23|1299.18
#2018-02-26|1308.22
#2018-02-27|1310.94
#2018-02-28|1301.84
#2018-03-01|1299.62
#2018-03-02|1299.31
#2018-03-05|1285.64
#2018-03-06|1288.12
#2018-03-07|1277.02
#2018-03-08|1288.40
#2018-03-09|1284.78
#2018-03-12|1298.39
#2018-03-13|1305.66
#2018-03-14|1301.95
#2018-03-15|1297.21
#2018-03-16|1289.88
#2018-03-19|1284.90
#2018-03-20|1293.98
#2018-03-21|1298.11
#2018-03-22|1293.30
#2018-03-23|1283.02
#2018-03-26|1292.06
#2018-03-27|1302.94
#2018-03-28|1288.32
#2018-03-29|1289.80
#2018-03-30|1291.85
#2018-04-02|1298.19
#2018-04-03|1297.01
#2018-04-04|1289.62
#2018-04-05|1300.27
#2018-04-06|1305.91
#2018-04-09|1311.29
#2018-04-10|1308.04
#2018-04-11|1310.01
#2018-04-12|1308.65
#2018-04-13|1305.70
#2018-04-16|1305.13
#2018-04-17|1300.90
#2018-04-18|1302.78
#2018-04-19|1311.75
#2018-04-20|1303.37
#2018-04-23|1293.58
#2018-04-24|1295.75
#2018-04-25|1288.72
#2018-04-26|1290.48
#2018-04-27|1296.09
#2018-04-30|1307.04
#2018-05-01|1307.01
#2018-05-02|1303.02
#2018-05-03|1300.14
#2018-05-04|1290.88
#2018-05-07|1291.32
#2018-05-08|1295.12
#2018-05-09|1294.71
#2018-05-10|1289.16
#2018-05-11|1294.27
#2018-05-14|1291.79
#2018-05-15|1284.52
#2018-05-16|1281.60
#2018-05-17|1283.09
#2018-05-18|1281.26
#2018-05-21|1283.53
#2018-05-22|1279.59
#2018-05-23|1275.81
#2018-05-24|1275.20
#2018-05-25|1285.64
#2018-05-28|1285.44
#2018-05-29|1278.60
#2018-05-30|1262.49
#2018-05-31|1285.62
#2018-06-01|1282.61
#2018-06-04|1275.93
#2018-06-05|1271.48
#2018-06-06|1280.90
#2018-06-07|1284.11
#2018-06-08|1270.23
#2018-06-11|1272.73
#2018-06-12|1275.16
#2018-06-13|1268.22
#2018-06-14|1266.49
#2018-06-15|1253.54
#2018-06-18|1245.83
#2018-06-19|1225.52
#2018-06-20|1234.96
#2018-06-21|1218.75
#2018-06-22|1231.83
#2018-06-25|1222.56
#2018-06-26|1216.97
#2018-06-27|1192.19
#2018-06-28|1173.15
#2018-06-29|1215.30
#2018-07-02|1207.57
#2018-07-03|1210.92
#2018-07-04|1202.19
#2018-07-05|1197.75
#2018-07-06|1199.54
#2018-07-09|1218.28
#2018-07-10|1221.76
#2018-07-11|1213.17
#2018-07-12|1224.13
#2018-07-13|1230.05
#2018-07-16|1231.70
#2018-07-17|1236.90
#2018-07-18|1236.66
#2018-07-19|1235.21
#2018-07-20|1241.45
#2018-07-23|1245.52
#2018-07-24|1248.58
#2018-07-25|1248.45
#2018-07-26|1261.32
#2018-07-27|1264.15
#2018-07-30|1270.90
#2018-07-31|1275.77
#2018-08-01|1274.54
#2018-08-02|1263.30
#2018-08-03|1263.92
#2018-08-06|1256.86
#2018-08-07|1261.37
#2018-08-08|1269.58
#2018-08-09|1279.69
#2018-08-10|1264.52
#2018-08-13|1242.59
#2018-08-14|1245.31
#2018-08-15|1227.65
#2018-08-16|1221.58
#2018-08-17|1226.02
#2018-08-20|1241.83
#2018-08-21|1253.30
#2018-08-22|1256.30
#2018-08-23|1249.00
#2018-08-24|1247.04
#2018-08-27|1264.68
#2018-08-28|1262.39
#2018-08-29|1261.04
#2018-08-30|1263.71
#2018-08-31|1270.06
#2018-09-03|1259.48
#2018-09-04|1252.60
#2018-09-05|1241.53
#2018-09-06|1243.92
#2018-09-07|1246.18
#2018-09-10|1235.29
#2018-09-11|1225.70
#2018-09-12|1225.75
#2018-09-13|1234.79
#2018-09-14|1246.59
#2018-09-17|1235.95
#2018-09-18|1240.19
#2018-09-19|1239.20
#2018-09-20|1239.72
#2018-09-21|1244.83
#2018-09-24|1221.92
#2018-09-25|1218.26
#2018-09-26|1223.07
#2018-09-27|1224.29
#2018-09-28|1215.39
#2018-10-01|1221.68
#2018-10-02|1204.32
#2018-10-03|1201.86
#2018-10-04|1192.58
#2018-10-05|1181.30
#2018-10-08|1170.68
#2018-10-09|1176.50
#2018-10-10|1178.75
#2018-10-11|1158.10
#2018-10-12|1174.74
#2018-10-15|1163.87
#2018-10-16|1178.88
#2018-10-17|1176.89
#2018-10-18|1174.58
#2018-10-19|1173.87
#2018-10-22|1174.91
#2018-10-23|1158.27
#2018-10-24|1148.81
#2018-10-25|1150.68
#2018-10-26|1142.92
#2018-10-29|1156.10
#2018-10-30|1157.37
#2018-10-31|1177.63
#2018-11-01|1181.04
#2018-11-02|1200.95
#2018-11-05|1192.67
#2018-11-06|1193.68
#2018-11-07|1200.63
#2018-11-08|1210.77
#2018-11-09|1207.95
#2018-11-12|1197.93
#2018-11-13|1202.91
#2018-11-14|1208.04
#2018-11-15|1209.32
#2018-11-16|1210.34
#2018-11-19|1218.18
#2018-11-20|1205.91
#2018-11-21|1203.95
#2018-11-22|1204.97
#2018-11-23|1206.91
#2018-11-26|1220.32
#2018-11-27|1217.54
#2018-11-28|1213.25
#2018-11-29|1210.09
#2018-11-30|1211.88
#2018-12-03|1225.33
#2018-12-04|1229.23
#2018-12-05|1220.29
#2018-12-06|1208.72
#2018-12-07|1200.91
#2018-12-10|1181.61
#2018-12-11|1180.48
#2018-12-12|1196.46
#2018-12-13|1198.37
#2018-12-14|1196.70
#2018-12-17|1196.14
#2018-12-18|1193.17
#2018-12-19|1203.77
#2018-12-20|1204.89
#2018-12-21|1206.73
#2018-12-24|1209.11
#2018-12-25|1206.18
#2018-12-26|1196.83
#2018-12-27|1202.11
#2018-12-28|1209.96
#2018-12-31|1213.58
#2019-01-01|1214.88
#2019-01-02|1201.67
#2019-01-03|1202.41
#2019-01-04|1212.52
#2019-01-07|1225.71
#2019-01-08|1221.01
#2019-01-09|1222.21
#2019-01-10|1230.60
#2019-01-11|1236.18
#2019-01-14|1231.85
#2019-01-15|1234.59
#2019-01-16|1232.98
#2019-01-17|1237.18
#2019-01-18|1235.90
#2019-01-21|1228.99
#2019-01-22|1230.52
#2019-01-23|1233.54
#2019-01-24|1240.19
#2019-01-25|1241.32
#2019-01-28|1227.71
#2019-01-29|1232.63
#2019-01-30|1227.17
#2019-01-31|1234.23
#2019-02-01|1235.54
#2019-02-04|1223.61
#2019-02-05|1226.27
#2019-02-06|1232.61
#2019-02-07|1238.17
#2019-02-08|1228.04
#2019-02-11|1228.70
#2019-02-12|1231.73
#2019-02-13|1233.81
#2019-02-14|1230.40
#2019-02-15|1223.31
#2019-02-18|1226.61
#2019-02-19|1228.66
#2019-02-20|1247.60
#2019-02-21|1250.84
#2019-02-22|1253.58
#2019-02-25|1251.93
#2019-02-26|1253.28
#2019-02-27|1252.19
#2019-02-28|1244.01
#2019-03-01|1240.90
#2019-03-04|1241.87
#2019-03-05|1246.18
#2019-03-06|1246.04
#2019-03-07|1249.45
#2019-03-08|1237.05
#2019-03-11|1249.25
#2019-03-12|1258.01
#2019-03-13|1257.16
#2019-03-14|1260.17
#2019-03-15|1266.48
#2019-03-18|1286.12
#2019-03-19|1283.40
#2019-03-20|1270.25
#2019-03-21|1270.87
#2019-03-22|1263.57
#2019-03-25|1256.90
#2019-03-26|1260.83
#2019-03-27|1255.32
#2019-03-28|1257.04
#2019-03-29|1269.86
#2019-04-01|1271.74
#2019-04-02|1277.03
#2019-04-03|1275.37
#2019-04-04|1265.77
#2019-04-05|1263.58
#2019-04-08|1264.99
#2019-04-09|1271.47
#2019-04-10|1269.64
#2019-04-11|1263.14
#2019-04-12|1271.29
#2019-04-15|1269.30
#2019-04-16|1268.55
#2019-04-17|1264.76
#2019-04-18|1264.18
#2019-04-19|1265.15
#2019-04-22|1258.48
#2019-04-23|1261.99
#2019-04-24|1264.49
#2019-04-25|1255.28
#2019-04-26|1254.68
#2019-04-29|1257.91
#2019-04-30|1259.25
#2019-05-01|1259.27
#2019-05-02|1266.95
#2019-05-03|1266.59
#2019-05-06|1251.42
#2019-05-07|1249.89
#2019-05-08|1229.52
#2019-05-09|1215.63
#2019-05-10|1215.27
#2019-05-13|1200.90
#2019-05-14|1194.45
#2019-05-15|1188.30
#2019-05-16|1180.10
#2019-05-17|1177.01
#2019-05-20|1190.72
#2019-05-21|1186.20
#2019-05-22|1191.66
#2019-05-23|1189.17
#2019-05-24|1201.71
#2019-05-27|1211.11
#2019-05-28|1216.48
#2019-05-29|1222.52
#2019-05-30|1239.46
#2019-05-31|1252.25
#2019-06-03|1270.13
#2019-06-04|1269.89
#2019-06-05|1272.20
#2019-06-06|1274.44
#2019-06-07|1269.84
#2019-06-10|1272.79
#2019-06-11|1274.09
#2019-06-12|1274.30
#2019-06-13|1267.00
#2019-06-14|1264.13
#2019-06-17|1265.14
#2019-06-18|1272.47
#2019-06-19|1285.89
#2019-06-20|1303.24
#2019-06-21|1305.23
#2019-06-24|1309.50
#2019-06-25|1314.53
#2019-06-26|1323.57
#2019-06-27|1324.22
#2019-06-28|1326.90
#2019-07-01|1332.98
#2019-07-02|1344.74
#2019-07-03|1351.65
#2019-07-04|1356.37
#2019-07-05|1344.84
#2019-07-08|1334.25
#2019-07-09|1328.83
#2019-07-10|1331.67
#2019-07-11|1341.58
#2019-07-12|1329.98
#2019-07-15|1329.83
#2019-07-16|1331.25
#2019-07-17|1319.69
#2019-07-18|1312.84
#2019-07-19|1319.58
#2019-07-22|1314.08
#2019-07-23|1318.02
#2019-07-24|1312.01
#2019-07-25|1314.85
#2019-07-26|1306.86
#2019-07-29|1306.46
#2019-07-30|1302.76
#2019-07-31|1310.60
#2019-08-01|1313.77
#2019-08-02|1297.50
#2019-08-05|1269.75
#2019-08-06|1267.52
#2019-08-07|1271.74
#2019-08-08|1284.82
#2019-08-09|1277.66
#2019-08-12|1276.08
#2019-08-13|1249.94
#2019-08-14|1255.76
#2019-08-15|1251.37
#2019-08-16|1263.76
#2019-08-19|1266.31
#2019-08-20|1265.71
#2019-08-21|1264.82
#2019-08-22|1256.96
#2019-08-23|1273.99
#2019-08-26|1260.28
#2019-08-27|1267.67
#2019-08-28|1264.79
#2019-08-29|1272.40
#2019-08-30|1286.36
#2019-09-02|1285.75
#2019-09-03|1268.44
#2019-09-04|1278.74
#2019-09-05|1289.16
#2019-09-06|1292.47
#2019-09-09|1297.67
#2019-09-10|1296.74
#2019-09-11|1300.11
#2019-09-12|1302.20
#2019-09-13|1309.80
#2019-09-16|1307.26
#2019-09-17|1303.49
#2019-09-18|1306.92
#2019-09-19|1295.53
#2019-09-20|1294.05
#2019-09-23|1283.59
#2019-09-24|1284.78
#2019-09-25|1278.82
#2019-09-26|1282.64
#2019-09-27|1279.48
#2019-09-30|1273.77
#2019-10-01|1265.56
#2019-10-02|1260.75
#2019-10-03|1266.84
#2019-10-04|1269.31
#2019-10-07|1271.20
#2019-10-08|1273.22
#2019-10-09|1280.02
#2019-10-10|1291.24
#2019-10-11|1312.52
#2019-10-14|1315.67
#2019-10-15|1317.88
#2019-10-16|1324.64
#2019-10-17|1329.96
#2019-10-18|1335.86
#2019-10-21|1335.56
#2019-10-22|1349.92
#2019-10-23|1349.96
#2019-10-24|1353.81
#2019-10-25|1347.58
#2019-10-28|1348.91
#2019-10-29|1338.29
#2019-10-30|1327.93
#2019-10-31|1330.98
#2019-11-01|1328.38
#2019-11-04|1345.07
#2019-11-05|1341.34
#2019-11-06|1331.61
#2019-11-07|1340.18
#2019-11-08|1334.07
#2019-11-11|1325.74
#2019-11-12|1329.33
#2019-11-13|1312.43
#2019-11-14|1306.59
#2019-11-15|1301.91
#2019-11-18|1308.95
#2019-11-19|1315.50
#2019-11-20|1315.83
#2019-11-21|1301.30
#2019-11-22|1303.62
#2019-11-25|1305.78
#2019-11-26|1299.49
#2019-11-27|1300.58
#2019-11-28|1298.30
#2019-11-29|1284.09
#2019-12-02|1281.36
#2019-12-03|1284.73
#2019-12-04|1286.10
#2019-12-05|1286.68
#2019-12-06|1276.30
#2019-12-09|1271.14
#2019-12-10|1263.34
#2019-12-11|1269.49
#2019-12-12|1280.93
#2019-12-13|1293.40
#2019-12-16|1279.36
#2019-12-17|1285.52
#2019-12-18|1286.11
#2019-12-19|1282.84
#2019-12-20|1284.70
#2019-12-23|1285.61
#2019-12-24|1288.55
#2019-12-25|1289.50
#2019-12-26|1290.73
#2019-12-27|1299.97
#2019-12-30|1305.48
#2019-12-31|1306.55
#2020-01-01|1311.68
#2020-01-02|1316.97
#2020-01-03|1305.41
#2020-01-06|1298.10
#2020-01-07|1302.29
#2020-01-08|1287.90
#2020-01-09|1307.70
#2020-01-10|1314.51
#2020-01-13|1328.28
#2020-01-14|1340.27
#2020-01-15|1333.39
#2020-01-16|1337.99
#2020-01-17|1337.95
#2020-01-20|1335.71
#2020-01-21|1322.06
#2020-01-22|1332.02
#2020-01-23|1336.72
#2020-01-24|1336.86
#2020-01-27|1324.93
#2020-01-28|1312.35
#2020-01-29|1298.31
#2020-01-30|1284.26
#2020-01-31|1260.62
#2020-02-03|1250.79
#2020-02-04|1269.79
#2020-02-05|1266.52
#2020-02-06|1270.99
#2020-02-07|1262.34
#2020-02-10|1253.92
#2020-02-11|1260.74
#2020-02-12|1270.25
#2020-02-13|1263.65
#2020-02-14|1253.08
#2020-02-17|1249.45
#2020-02-18|1243.71
#2020-02-19|1242.54
#2020-02-20|1242.83
#2020-02-21|1239.30
#2020-02-24|1211.33
#2020-02-25|1205.84
#2020-02-26|1184.26
#2020-02-27|1186.36
#2020-02-28|1145.58
#2020-03-02|1141.57
#2020-03-03|1166.69
#2020-03-04|1183.03
#2020-03-05|1191.75
#2020-03-06|1167.05
#2020-03-09|1117.68
#2020-03-10|1120.63
#2020-03-11|1110.64
#2020-03-12|1037.37
#2020-03-13|1034.47
#2020-03-16| 973.66
#2020-03-17| 956.52
#2020-03-18| 929.29
#2020-03-19| 904.11
#2020-03-20| 969.66
#2020-03-23| 906.90
#2020-03-24| 924.02
#2020-03-25| 964.80
#2020-03-26| 987.73
#2020-03-27| 998.21
#2020-03-30| 983.89
#2020-03-31|1006.78
#2020-04-01| 988.76
#2020-04-02| 995.97
#2020-04-03|1005.01
#2020-04-06|1012.90
#2020-04-07|1047.78
#2020-04-08|1045.91
#2020-04-09|1064.05
#2020-04-10|1067.07
#2020-04-13|1066.33
#2020-04-14|1069.76
#2020-04-15|1070.87
#2020-04-16|1052.56
#2020-04-17|1074.92
#2020-04-20|1082.40
#2020-04-21|1065.81
#2020-04-22|1081.77
#2020-04-23|1088.17
#2020-04-24|1077.34
#2020-04-27|1096.01
#2020-04-28|1099.81
#2020-04-29|1109.41
#2020-04-30|1123.77
#2020-05-01|1123.76
#2020-05-04|1094.38
#2020-05-05|1093.70
#2020-05-06|1100.62
#2020-05-07|1089.10
#2020-05-08|1089.79
#2020-05-11|1103.16
#2020-05-12|1102.96
#2020-05-13|1104.83
#2020-05-14|1091.88
#2020-05-15|1093.67
#2020-05-18|1078.17
#2020-05-19|1101.08
#2020-05-20|1113.99
#2020-05-21|1112.94
#2020-05-22|1095.95
#2020-05-25|1099.83
#2020-05-26|1113.84
#2020-05-27|1117.12
#2020-05-28|1115.55
#2020-05-29|1135.07
#2020-06-01|1157.92
#2020-06-02|1173.64
#2020-06-03|1178.15
#2020-06-04|1181.09
#2020-06-05|1188.49
#2020-06-08|1190.06
#2020-06-09|1183.67
#2020-06-10|1183.85
#2020-06-11|1173.16
#2020-06-12|1164.45
#2020-06-15|1143.04
#2020-06-16|1157.27
#2020-06-17|1151.89
#2020-06-18|1159.39
#2020-06-19|1160.74
#2020-06-22|1164.89
#2020-06-23|1176.39
#2020-06-24|1160.63
#2020-06-25|1156.93
#2020-06-26|1155.32
#2020-06-29|1148.87
#2020-06-30|1141.07
#2020-07-01|1138.26
#2020-07-02|1162.36
#2020-07-03|1180.63
#2020-07-06|1195.99
#2020-07-07|1187.15
#2020-07-08|1181.92
#2020-07-09|1194.57
#2020-07-10|1172.98
#2020-07-13|1175.06
#2020-07-14|1164.90
#2020-07-15|1162.45
#2020-07-16|1153.66
#2020-07-17|1166.78
#2020-07-20|1173.49
#2020-07-21|1181.53
#2020-07-22|1176.41
#2020-07-23|1174.66
#2020-07-24|1157.08
#2020-07-27|1152.21
#2020-07-28|1160.79
#2020-07-29|1165.27
#2020-07-30|1155.00
#2020-07-31|1160.09
#2020-08-03|1150.12
#2020-08-04|1154.94
#2020-08-05|1158.34
#2020-08-06|1152.13
#2020-08-07|1150.56
#2020-08-10|1149.55
#2020-08-11|1149.93
#2020-08-12|1165.25
#2020-08-13|1179.37
#2020-08-14|1167.54
#2020-08-17|1172.53
#2020-08-18|1178.74
#2020-08-19|1171.53
#2020-08-20|1169.72
#2020-08-21|1167.41
#2020-08-24|1170.37
#2020-08-25|1169.20
#2020-08-26|1163.75
#2020-08-27|1163.08
#2020-08-28|1162.57
#2020-08-31|1138.79
#2020-09-01|1149.70
#2020-09-02|1151.31
#2020-09-03|1144.96
#2020-09-04|1140.92
#2020-09-07|1132.56
#2020-09-08|1133.56
#2020-09-09|1127.38
#2020-09-10|1134.83
#2020-09-11|1134.65
#2020-09-14|1132.49
#2020-09-15|1135.43
#2020-09-16|1126.54
#2020-09-17|1123.01
#2020-09-18|1130.54
#2020-09-21|1113.41
#2020-09-22|1110.18
#2020-09-23|1098.53
#2020-09-24|1081.74
#2020-09-25|1088.42
#2020-09-28|1099.51
#2020-09-29|1083.80
#2020-09-30|1084.60
#2020-10-01|1090.89
#2020-10-02|1088.52
#2020-10-05|1093.88
#2020-10-06|1097.21
#2020-10-07|1094.16
#2020-10-08|1104.34
#2020-10-09|1104.63
#2020-10-12|1101.48
#2020-10-13|1100.93
#2020-10-14|1101.74
#2020-10-15|1089.86
#2020-10-16|1094.59
#2020-10-19|1109.42
#2020-10-20|1103.47
#2020-10-21|1108.33
#2020-10-22|1109.65
#2020-10-23|1114.02
#2020-10-26|1111.64
#2020-10-27|1108.33
#2020-10-28|1097.37
#2020-10-29|1096.59
#2020-10-30|1093.84
#2020-11-02|1095.08
#2020-11-03|1113.02
#2020-11-04|1109.87
#2020-11-05|1155.33
#2020-11-06|1173.40
#2020-11-09|1186.25
#2020-11-10|1203.55
#2020-11-11|1234.45
#2020-11-12|1222.10
#2020-11-13|1224.02
#2020-11-16|1221.42
#2020-11-17|1224.52
#2020-11-18|1232.07
#2020-11-19|1225.36
#2020-11-20|1221.10
#2020-11-23|1252.87
#2020-11-24|1247.15
#2020-11-25|1241.18
#2020-11-26|1246.51
#2020-11-27|1248.20
#2020-11-30|1238.17
#2020-12-01|1248.47
#2020-12-02|1251.33
#2020-12-03|1263.23
#2020-12-04|1260.41
#2020-12-07|1256.61
#2020-12-08|1260.12
#2020-12-09|1265.11
#2020-12-10|1260.80
#2020-12-11|1265.36
#2020-12-14|1269.24
#2020-12-15|1271.83
#2020-12-16|1275.85
#2020-12-17|1280.50
#2020-12-18|1287.12
#2020-12-21|1246.82
#2020-12-22|1254.85
#2020-12-23|1260.75
#2020-12-24|1273.72
#2020-12-25|1272.39
#2020-12-28|1291.14
#2020-12-29|1292.03
#2020-12-30|1300.06
#2020-12-31|1295.60
#2021-01-01|1296.62
#2021-01-04|1315.51
#2021-01-05|1340.61
#2021-01-06|1337.31
#2021-01-07|1350.73
#2021-01-08|1363.25
#2021-01-11|1358.68
#2021-01-12|1365.01
#2021-01-13|1372.94
#2021-01-14|1369.87
#2021-01-15|1354.89
#2021-01-18|1342.64
#2021-01-19|1359.27
#2021-01-20|1347.71
#2021-01-21|1342.62
#2021-01-22|1333.86
#2021-01-25|1329.87
#2021-01-26|1325.66
#2021-01-27|1323.22
#2021-01-28|1296.69
#2021-01-29|1279.73
#2021-02-01|1298.62
#2021-02-02|1314.41
#2021-02-03|1318.13
#2021-02-04|1322.31
#2021-02-05|1322.67
#2021-02-08|1323.18
#2021-02-09|1332.28
#2021-02-10|1341.59
#2021-02-11|1347.66
#2021-02-12|1346.41
#2021-02-15|1344.35
#2021-02-16|1360.43
#2021-02-17|1360.61
#2021-02-18|1366.52
#2021-02-19|1359.20
#2021-02-22|1346.58
#2021-02-23|1343.96
#2021-02-24|1333.94
#2021-02-25|1349.19
#2021-02-26|1328.29
#2021-03-01|1334.84
#2021-03-02|1334.06
#2021-03-03|1353.82
#2021-03-04|1330.45
#2021-03-05|1327.36
#2021-03-08|1324.49
#2021-03-09|1324.98
#2021-03-10|1329.26
#2021-03-11|1335.07
#2021-03-12|1349.34
#2021-03-15|1355.33
#2021-03-16|1360.67
#2021-03-17|1358.94
#2021-03-18|1357.59
#2021-03-19|1374.43
#2021-03-22|1390.08
#2021-03-23|1360.78
#2021-03-24|1363.61
#2021-03-25|1351.41
#2021-03-26|1358.85
#2021-03-29|1367.47
#2021-03-30|1361.59
#2021-03-31|1351.82
#2021-04-01|1355.28
#2021-04-02|1352.45
#2021-04-05|1343.93
#2021-04-06|1342.87
#2021-04-07|1341.73
#2021-04-08|1339.83
#2021-04-09|1335.89
#2021-04-12|1313.50
#2021-04-13|1324.46
#2021-04-14|1326.97
#2021-04-15|1328.25
#2021-04-16|1336.30
#2021-04-19|1325.67
#2021-04-20|1330.24
#2021-04-21|1325.16
#2021-04-22|1302.64
#2021-04-23|1315.42
#2021-04-26|1311.09
#2021-04-27|1301.52
#2021-04-28|1314.60
#2021-04-29|1331.34
#2021-04-30|1330.10
#2021-05-03|1330.28
#2021-05-04|1338.84
#2021-05-05|1335.00
#2021-05-06|1336.32
#2021-05-07|1343.77
#2021-05-10|1354.51
#2021-05-11|1352.54
#2021-05-12|1347.49
#2021-05-13|1328.36
#2021-05-14|1335.00
#2021-05-17|1331.37
#2021-05-18|1349.47
#2021-05-19|1347.43
#2021-05-20|1345.98
#2021-05-21|1352.49
#2021-05-24|1348.96
#2021-05-25|1358.21
#2021-05-26|1354.40
#2021-05-27|1374.72
#2021-05-28|1373.84
#2021-05-31|1375.81
#2021-06-01|1375.23
#2021-06-02|1387.19
#2021-06-03|1384.15
#2021-06-04|1379.74
#2021-06-07|1397.61
#2021-06-08|1399.51
#2021-06-09|1409.74
#2021-06-10|1416.24
#2021-06-11|1432.18
#2021-06-14|1429.64
#2021-06-15|1399.48
#2021-06-16|1401.41
#2021-06-17|1399.97
#2021-06-18|1375.47
#2021-06-21|1373.45
#2021-06-22|1372.13
#2021-06-23|1367.33
#2021-06-24|1358.05
#2021-06-25|1361.64
#2021-06-28|1364.54
#2021-06-29|1362.69
#2021-06-30|1358.14
#2021-07-01|1356.86
#2021-07-02|1347.74
#2021-07-05|1357.55
#2021-07-06|1350.52
#2021-07-07|1347.28
#2021-07-08|1332.21
#2021-07-09|1330.58
#2021-07-12|1329.43
#2021-07-13|1345.13
#2021-07-14|1348.59
#2021-07-15|1369.35
#2021-07-16|1365.15
#2021-07-19|1361.41
#2021-07-20|1351.47
#2021-07-21|1352.50
#2021-07-22|1367.55
#2021-07-23|1360.03
#2021-07-26|1351.21
#2021-07-27|1345.55
#2021-07-28|1338.84
#2021-07-29|1347.24
#2021-07-30|1357.15
#2021-08-02|1374.50
#2021-08-03|1390.32
#2021-08-04|1401.52
#2021-08-05|1387.00
#2021-08-06|1386.29
#2021-08-09|1393.24
#2021-08-10|1386.01
#2021-08-11|1396.33
#2021-08-12|1409.43
#2021-08-13|1412.18
#2021-08-16|1415.02
#2021-08-17|1398.59
#2021-08-18|1398.53
#2021-08-19|1390.98
#2021-08-20|1381.24
#2021-08-23|1414.43
#2021-08-24|1389.47
#2021-08-25|1404.10
#2021-08-26|1392.73
#2021-08-27|1404.77
#2021-08-30|1437.48
#2021-08-31|1455.94
#2021-09-01|1452.32
#2021-09-02|1477.01
#2021-09-03|1490.21
#2021-09-06|1488.06
#2021-09-07|1483.71
#2021-09-08|1490.56
#2021-09-09|1488.75
#2021-09-10|1478.41
#2021-09-13|1477.93
#2021-09-14|1463.77
#2021-09-15|1470.71
#2021-09-16|1451.74
#2021-09-17|1453.56
#2021-09-20|1436.86
#2021-09-21|1454.07
#2021-09-22|1455.51
#2021-09-23|1490.78
#2021-09-24|1460.57
#2021-09-27|1446.69
#2021-09-28|1470.58
#2021-09-29|1475.22
#2021-09-30|1494.97
#2021-10-01|1502.19
#2021-10-04|1470.65
#2021-10-05|1489.78
#2021-10-06|1493.91
#2021-10-07|1509.42
#2021-10-08|1470.54
#2021-10-11|1467.96
#2021-10-12|1473.58
#2021-10-13|1487.07
#2021-10-14|1495.33
#2021-10-15|1494.86
#2021-10-18|1497.63
#2021-10-19|1502.92
#2021-10-20|1504.34
#2021-10-21|1487.93
#2021-10-22|1473.69
#2021-10-25|1478.03
#2021-10-26|1479.00
#2021-10-27|1485.96
#2021-10-28|1477.19
#2021-10-29|1481.59
#2021-11-01|1484.74
#2021-11-02|1478.76
#2021-11-03|1471.99
#2021-11-04|1482.00
#2021-11-05|1464.20
#2021-11-08|1467.77
#2021-11-09|1477.48
#2021-11-10|1455.87
#2021-11-11|1456.97
#2021-11-12|1461.81
#2021-11-15|1456.86
#2021-11-16|1464.92
#2021-11-17|1475.05
#2021-11-18|1471.16
#2021-11-19|1481.69
#2021-11-22|1475.61
#2021-11-23|1486.37
#2021-11-24|1511.60
#2021-11-25|1509.68
#2021-11-26|1477.27
#2021-11-29|1474.34
#2021-11-30|1453.91
#2021-12-01|1466.98
#2021-12-02|1475.65
#2021-12-03|1476.47
#2021-12-06|1443.51
#2021-12-07|1456.90
#2021-12-08|1482.11
#2021-12-09|1499.84
#2021-12-10|1485.71
#2021-12-13|1497.02
#2021-12-14|1503.05
#2021-12-15|1509.06
#2021-12-16|1542.27
#2021-12-17|1537.48
#2021-12-20|1507.56
#2021-12-21|1525.49
#2021-12-22|1528.78
#2021-12-23|1563.55
#2021-12-24|1574.06
#2021-12-27|1575.30
#2021-12-28|1565.19
#2021-12-29|1561.51
#2021-12-30|1569.51
#2021-12-31|1573.53
#2022-01-03|1598.51
#2022-01-04|1576.59
#2022-01-05|1566.87
#2022-01-06|1534.52
#2022-01-07|1516.19
#2022-01-10|1522.18
#2022-01-11|1523.68
#2022-01-12|1544.59
#2022-01-13|1554.21
#2022-01-14|1545.36
#2022-01-17|1538.57
#2022-01-18|1529.85
#2022-01-19|1528.35
#2022-01-20|1533.15
#2022-01-21|1529.54
#2022-01-24|1509.97
#2022-01-25|1500.18
#2022-01-26|1501.19
#2022-01-27|1474.44
#2022-01-28|1461.54
#2022-01-31|1479.14
#2022-02-01|1485.74
#2022-02-02|1488.10
#2022-02-03|1485.08
#2022-02-04|1497.31
#2022-02-07|1498.21
#2022-02-08|1493.24
#2022-02-09|1512.79
#2022-02-10|1519.92
#2022-02-11|1505.85
#2022-02-14|1467.19
#2022-02-15|1485.50
#2022-02-16|1482.62
#2022-02-17|1490.49
#2022-02-18|1484.79
#2022-02-21|1472.67
#2022-02-22|1438.14
#2022-02-23|1441.29
#2022-02-24|1405.49
#2022-02-25|1442.39
#2022-02-28|1455.80
#2022-03-01|1459.39
#2022-03-02|1443.99
#2022-03-03|1438.53
#2022-03-04|1419.50
#2022-03-07|1375.71
#2022-03-08|1375.01
#2022-03-09|1378.77
#2022-03-10|1403.51
#2022-03-11|1381.14
#2022-03-14|1338.73
#2022-03-15|1287.94
#2022-03-16|1333.05
#2022-03-17|1377.41
#2022-03-18|1374.14
#2022-03-21|1373.03
#2022-03-22|1399.44
#2022-03-23|1394.85
#2022-03-24|1406.77
#2022-03-25|1388.90
#2022-03-28|1397.21
#2022-03-29|1406.42
#2022-03-30|1431.89
#2022-03-31|1422.00
#2022-04-01|1443.08
#2022-04-04|1457.65
#2022-04-05|1468.10
#2022-04-06|1465.29
#2022-04-07|1431.16
#2022-04-08|1446.56
#2022-04-11|1427.50
#2022-04-12|1423.05
#2022-04-13|1426.22
#2022-04-14|1429.54
#2022-04-15|1429.10
#2022-04-18|1429.60
#2022-04-19|1410.90
#2022-04-20|1411.61
#2022-04-21|1408.31
#2022-04-22|1409.93
#2022-04-25|1378.95
#2022-04-26|1384.30
#2022-04-27|1389.76
#2022-04-28|1409.56
#2022-04-29|1407.22
#2022-05-02|1411.12
#2022-05-03|1408.84
#2022-05-04|1409.39
#2022-05-05|1405.96
#2022-05-06|1375.42
#2022-05-09|1359.30
#2022-05-10|1354.47
#2022-05-11|1347.01
#2022-05-12|1324.80
#2022-05-13|1341.55
#2022-05-16|1352.14
#2022-05-17|1376.24
#2022-05-18|1396.65
#2022-05-19|1381.67
#2022-05-20|1406.84
#2022-05-23|1411.25
#2022-05-24|1398.76
#2022-05-25|1405.59
#2022-05-26|1413.37
#2022-05-27|1416.09
#2022-05-30|1425.59
#2022-05-31|1453.33
#2022-06-01|1448.15
#2022-06-02|1439.96
#2022-06-03|1434.72
#2022-06-06|1434.16
#2022-06-07|1430.06
#2022-06-08|1424.70
#2022-06-09|1424.20
#2022-06-10|1416.80
#2022-06-13|1383.27
#2022-06-14|1392.18
#2022-06-15|1376.02
#2022-06-16|1350.00
#2022-06-17|1343.88
#2022-06-20|1344.59
#2022-06-21|1365.71
#2022-06-22|1343.36
#2022-06-23|1346.11
#2022-06-24|1369.52
#2022-06-27|1371.00
#2022-06-28|1395.37
#2022-06-29|1375.57
#2022-06-30|1377.06
#2022-07-01|1373.26
#2022-07-04|1376.75
#2022-07-05|1375.94
#2022-07-06|1369.37
#2022-07-07|1383.65
#2022-07-08|1398.32
#2022-07-11|1395.26
#2022-07-12|1386.17
#2022-07-13|1381.68
#2022-07-14|1372.16
#2022-07-15|1356.75
#2022-07-18|1373.29
#2022-07-19|1363.45
#2022-07-20|1358.76
#2022-07-21|1356.85
#2022-07-22|1350.87
#2022-07-25|1349.89
#2022-07-26|1354.35
#2022-07-27|1355.30
#2022-07-28|1364.67
#2022-07-29|1363.53
#2022-08-01|1378.45
#2022-08-02|1370.56
#2022-08-03|1366.96
#2022-08-04|1370.39
#2022-08-05|1379.37
#2022-08-08|1383.02
#2022-08-09|1379.08
#2022-08-10|1371.07
#2022-08-11|1388.47
#2022-08-12|1403.44
#2022-08-15|1397.57
#2022-08-16|1409.87
#2022-08-17|1414.03
#2022-08-18|1410.78
#2022-08-19|1416.66
#2022-08-22|1383.06
#2022-08-23|1387.67
#2022-08-24|1378.51
#2022-08-25|1394.09
#2022-08-26|1401.24
#2022-08-29|1386.14
#2022-08-30|1392.33
#2022-08-31|1397.53
#2022-09-01|1383.23
#2022-09-02|1386.64
#2022-09-05|1381.72
#2022-09-06|1406.57
#2022-09-07|1406.90
#2022-09-08|1412.38
#2022-09-09|1416.90
#2022-09-12|1419.02
#2022-09-13|1423.81
#2022-09-14|1404.70
#2022-09-15|1396.24
#2022-09-16|1373.69
#2022-09-19|1368.87
#2022-09-20|1373.25
#2022-09-21|1346.91
#2022-09-22|1339.45
#2022-09-23|1305.35
#2022-09-26|1275.23
#2022-09-27|1275.76
#2022-09-28|1252.53
#2022-09-29|1245.78
#2022-09-30|1253.28
#2022-10-03|1224.14
#2022-10-04|1236.96
#2022-10-05|1258.98
#2022-10-06|1253.62
#2022-10-07|1242.50
#2022-10-10|1221.78
#2022-10-11|1214.46
#2022-10-12|1217.69
#2022-10-13|1219.50
#2022-10-14|1222.20
#2022-10-17|1224.21
#2022-10-18|1242.40
#2022-10-19|1233.72
#2022-10-20|1232.17
#2022-10-21|1237.95
#2022-10-24|1216.88
#2022-10-25|1226.09
#2022-10-26|1238.98
#2022-10-27|1237.42
#2022-10-28|1219.34
#2022-10-31|1190.31
#2022-11-01|1224.33
#2022-11-02|1226.76
#2022-11-03|1212.24
#2022-11-04|1236.91
#2022-11-07|1249.46
#2022-11-08|1255.33
#2022-11-09|1255.71
#2022-11-10|1238.25
#2022-11-11|1282.17
#2022-11-14|1298.78
#2022-11-15|1323.28
#2022-11-16|1314.08
#2022-11-17|1304.54
#2022-11-18|1298.32
#2022-11-21|1296.94
#2022-11-22|1297.01
#2022-11-23|1306.04
#2022-11-24|1330.61
#2022-11-25|1325.74
#2022-11-28|1325.67
#2022-11-29|1333.80
#2022-11-30|1364.82
#2022-12-01|1363.15
#2022-12-02|1351.27
#2022-12-05|1363.36
#2022-12-06|1365.79
#2022-12-07|1346.76
#2022-12-08|1350.98
#2022-12-09|1373.36
#2022-12-12|1364.21
#2022-12-13|1361.93
#2022-12-14|1378.88
#2022-12-15|1368.61
#2022-12-16|1366.81
#2022-12-19|1356.99
#2022-12-20|1348.81
#2022-12-21|1341.42
#2022-12-22|1335.80
#2022-12-23|1315.68
#2022-12-26|1325.00
#2022-12-27|1334.30
#2022-12-28|1371.80
#2022-12-29|1376.26
#2022-12-30|1377.11
#2023-01-02|1380.38
#2023-01-03|1395.08
#2023-01-04|1409.32
#2023-01-05|1415.97
#2023-01-06|1415.66
#2023-01-09|1428.37
#2023-01-10|1427.64
#2023-01-11|1418.15
#2023-01-12|1416.68
#2023-01-13|1423.67
#2023-01-16|1427.51
#2023-01-17|1419.94
#2023-01-18|1431.48
#2023-01-19|1431.10
#2023-01-20|1440.49
#2023-01-23|1438.90
#2023-01-24|1435.10
#2023-01-25|1432.46
#2023-01-26|1428.76
#2023-01-27|1428.45
#2023-01-30|1408.01
#2023-01-31|1399.33
#2023-02-01|1410.59
#2023-02-02|1401.91
#2023-02-03|1400.17
#2023-02-06|1383.55
#2023-02-07|1387.30
#2023-02-08|1398.28
#2023-02-09|1395.29
#2023-02-10|1392.91
#2023-02-13|1391.78
#2023-02-14|1390.41
#2023-02-15|1382.58
#2023-02-16|1378.40
#2023-02-17|1371.83
#2023-02-20|1380.14
#2023-02-21|1380.69
#2023-02-22|1360.47
#2023-02-23|1355.26
#2023-02-24|1341.50
#2023-02-27|1326.20
#2023-02-28|1323.75
#2023-03-01|1334.81
#2023-03-02|1330.14
#2023-03-03|1352.22
#2023-03-06|1368.39
#2023-03-07|1365.55
#2023-03-08|1352.62
#2023-03-09|1344.50
#2023-03-10|1337.64
#2023-03-13|1343.08
#2023-03-14|1309.46
#2023-03-15|1327.72
#2023-03-16|1333.53
#2023-03-17|1341.87
#2023-03-20|1324.16
#2023-03-21|1335.29
#2023-03-22|1339.54
#2023-03-23|1341.06
#2023-03-24|1330.51
#2023-03-27|1315.55
#2023-03-28|1329.18
#2023-03-29|1340.91
#2023-03-30|1334.76
#2023-03-31|1342.08
#2023-04-03|1327.66
#2023-04-04|1325.02
#2023-04-05|1329.77
#2023-04-06|1330.20
#2023-04-07|1330.47
#2023-04-10|1334.24
#2023-04-11|1351.27
#2023-04-12|1346.93
#2023-04-13|1349.71
#2023-04-14|1359.60
#2023-04-17|1366.23
#2023-04-18|1352.01
#2023-04-19|1334.72
#2023-04-20|1339.12
#2023-04-21|1332.21
#2023-04-24|1339.15
#2023-04-25|1326.05
#2023-04-26|1346.37
#2023-04-27|1351.10
#2023-04-28|1349.13
#2023-05-01|1349.13
#2023-05-02|1363.63
#2023-05-03|1356.49
#2023-05-04|1367.59
#2023-05-05|1372.11
#2023-05-08|1395.85
#2023-05-09|1393.84
#2023-05-10|1398.23
#2023-05-11|1402.01
#2023-05-12|1382.19
#2023-05-15|1370.20
#2023-05-16|1377.23
#2023-05-17|1358.47
#2023-05-18|1347.38
#2023-05-19|1342.75
#2023-05-22|1357.50
#2023-05-23|1343.59
#2023-05-24|1339.58
#2023-05-25|1326.51
#2023-05-26|1329.81
#2023-05-29|1336.54
#2023-05-30|1328.09
#2023-05-31|1318.81
#2023-06-01|1316.96
#2023-06-02|1333.72
#2023-06-05|1336.70
#2023-06-06|1323.30
#2023-06-07|1336.21
#2023-06-08|1350.80
#2023-06-09|1357.86
#2023-06-12|1353.35
#2023-06-13|1355.26
#2023-06-14|1351.33
#2023-06-15|1349.57
#2023-06-16|1361.65
#2023-06-19|1351.82
#2023-06-20|1350.85
#2023-06-21|1340.96
#2023-06-22|1328.53
#2023-06-23|1306.00
#2023-06-26|1309.24
#2023-06-27|1320.43
#2023-06-28|1326.80
#2023-06-29|1321.84
#2023-06-30|1337.69
#2023-07-03|1345.93
#2023-07-04|1349.46
#2023-07-05|1338.19
#2023-07-06|1333.98
#2023-07-07|1308.33
#2023-07-10|1313.86
#2023-07-11|1322.51
#2023-07-12|1327.79
#2023-07-13|1329.64
#2023-07-14|1338.66
#2023-07-17|1342.58
#2023-07-18|1337.19
#2023-07-19|1341.65
#2023-07-20|1336.34
#2023-07-21|1331.07
#2023-07-24|1332.27
#2023-07-25|1350.35
#2023-07-26|1348.39
#2023-07-27|1362.18
#2023-07-28|1377.34
#2023-07-31|1400.04
#2023-08-01|1393.94
#2023-08-02|1371.46
#2023-08-03|1365.31
#2023-08-04|1360.12
#2023-08-07|1362.65
#2023-08-08|1352.52
#2023-08-09|1358.13
#2023-08-10|1357.32
#2023-08-11|1349.57
#2023-08-14|1341.03
#2023-08-15|1336.13
#2023-08-16|1340.92
#2023-08-17|1335.59
#2023-08-18|1331.33
#2023-08-21|1336.52
#2023-08-22|1353.73
#2023-08-23|1349.29
#2023-08-24|1354.51
#2023-08-25|1337.60
#2023-08-28|1331.90
#2023-08-29|1351.86
#2023-08-30|1339.32
#2023-08-31|1327.38
#2023-09-01|1342.69
#2023-09-04|1346.12
#2023-09-05|1336.80
#2023-09-06|1332.29
#2023-09-07|1339.35
#2023-09-08|1351.83
#2023-09-11|1357.60
#2023-09-12|1334.96
#2023-09-13|1336.32
#2023-09-14|1341.31
#2023-09-15|1343.16
#2023-09-18|1347.48
#2023-09-19|1352.29
#2023-09-20|1349.54
#2023-09-21|1343.83
#2023-09-22|1349.81
#2023-09-25|1336.24
#2023-09-26|1326.47
#2023-09-27|1327.07
#2023-09-28|1317.23
#2023-09-29|1336.98
#2023-10-02|1330.15
#2023-10-03|1304.23
#2023-10-04|1296.27
#2023-10-05|1291.98
#2023-10-06|1297.57
#2023-10-09|1285.69
#2023-10-10|1295.79
#2023-10-11|1312.38
#2023-10-12|1314.24
#2023-10-13|1305.97
#2023-10-16|1298.76
#2023-10-17|1311.27
#2023-10-18|1301.61
#2023-10-19|1289.63
#2023-10-20|1269.59
#2023-10-23|1251.86
#2023-10-24|1259.26
#2023-10-25|1257.98
#2023-10-26|1259.32
#2023-10-27|1281.21
#2023-10-30|1273.53
#2023-10-31|1278.60
#2023-11-01|1275.57
#2023-11-02|1296.79
#2023-11-03|1316.12
#2023-11-06|1327.80
#2023-11-07|1319.73
#2023-11-08|1318.38
#2023-11-09|1322.78
#2023-11-10|1320.94
#2023-11-13|1326.49
#2023-11-14|1328.05
#2023-11-15|1353.72
#2023-11-16|1361.98
#2023-11-17|1358.33
#2023-11-20|1364.85
#2023-11-21|1361.08
#2023-11-22|1355.96
#2023-11-23|1357.33
#2023-11-24|1348.53
#2023-11-27|1351.21
#2023-11-28|1367.56
#2023-11-29|1366.46
#2023-11-30|1360.74
#2023-12-01|1365.71
#2023-12-04|1378.24
#2023-12-05|1409.96
#2023-12-06|1420.95
#2023-12-07|1430.64
#2023-12-08|1424.63
#2023-12-11|1431.54
#2023-12-12|1417.47
#2023-12-13|1421.92
#2023-12-14|1445.15
#2023-12-15|1473.63
#2023-12-18|1465.73
#2023-12-19|1462.18
#2023-12-20|1441.23
#2023-12-21|1456.87
#2023-12-22|1456.45
#2023-12-25|1455.89
#2023-12-26|1463.05
#2023-12-27|1469.24
#2023-12-28|1492.17
#2023-12-29|1497.77
#2024-01-01|1498.38
#2024-01-02|1499.69
#2024-01-03|1510.32
#2024-01-04|1540.90
#2024-01-05|1543.84
#2024-01-08|1533.48
#2024-01-09|1533.69
#2024-01-10|1524.66
#2024-01-11|1529.85
#2024-01-12|1540.35
#2024-01-15|1551.03
#2024-01-16|1523.59
#2024-01-17|1493.08
#2024-01-18|1479.05
#2024-01-19|1487.52
#2024-01-22|1472.67
#2024-01-23|1467.19
#2024-01-24|1509.78
#2024-01-25|1537.51
#2024-01-26|1532.52
#2024-01-29|1557.59
#2024-01-30|1542.59
#2024-01-31|1548.55
#2024-02-01|1552.93
#2024-02-02|1573.09
#2024-02-05|1562.84
#2024-02-06|1574.35
#2024-02-07|1578.13
#2024-02-08|1581.85
#2024-02-09|1563.12
#2024-02-12|1539.69
#2024-02-13|1545.76
#2024-02-14|1544.14
#2024-02-15|1562.14
#2024-02-16|1566.83
#2024-02-19|1578.11
#2024-02-20|1605.50
#2024-02-21|1592.03
#2024-02-22|1613.47
#2024-02-23|1615.43
#2024-02-26|1617.49
#2024-02-27|1617.97
#2024-02-28|1589.82
#2024-02-29|1597.86
#2024-03-01|1607.89
#2024-03-04|1628.60
#2024-03-05|1629.44
#2024-03-06|1630.54
#2024-03-07|1638.67
#2024-03-08|1651.02
#2024-03-11|1639.10
#2024-03-12|1633.30
#2024-03-13|1588.64
#2024-03-14|1595.19
#2024-03-15|1592.30
#2024-03-18|1602.86
#2024-03-19|1580.70
#2024-03-20|1574.22
#2024-03-21|1604.11
#2024-03-22|1594.66
#2024-03-25|1587.46
#2024-03-26|1576.70
#2024-03-27|1569.20
#2024-03-28|1578.86
#2024-03-29|1581.02
#2024-04-01|1601.46
#2024-04-02|1609.02
#2024-04-03|1621.43
#2024-04-04|1631.55
#2024-04-05|1621.85
#2024-04-08|1649.25
#2024-04-09|1664.73
#2024-04-10|1681.42
#2024-04-11|1683.15
#2024-04-12|1659.18
#2024-04-15|1647.52
#2024-04-16|1631.93
#2024-04-17|1631.72
#2024-04-18|1626.18
#2024-04-19|1619.57
#2024-04-22|1625.13
#2024-04-23|1633.88
#2024-04-24|1650.34
#2024-04-25|1666.09
#2024-04-26|1667.37
#2024-04-29|1685.19
#2024-04-30|1696.18
#2024-05-01|1696.04
#2024-05-02|1711.79
#2024-05-03|1718.66
#2024-05-06|1713.69
#2024-05-07|1694.71
#2024-05-08|1700.73
#2024-05-09|1697.93
#2024-05-10|1735.19
#2024-05-13|1735.84
#2024-05-14|1759.97
#2024-05-15|1773.82
#2024-05-16|1782.43
#2024-05-17|1792.40
#2024-05-20|1804.12
#2024-05-21|1810.18
#2024-05-22|1818.51
#2024-05-23|1812.20
#2024-05-24|1808.06
#2024-05-27|1820.26
#2024-05-28|1805.14
#2024-05-29|1799.20
#2024-05-30|1784.18
#2024-05-31|1782.15
#2024-06-03|1872.29
#2024-06-04|1747.92
#2024-06-05|1760.69
#2024-06-06|1790.44
#2024-06-07|1830.70
#2024-06-10|1832.03
#2024-06-11|1820.01
#2024-06-12|1834.36
#2024-06-13|1850.14
#2024-06-14|1840.05
#2024-06-17|1821.27
#2024-06-18|1827.22
#2024-06-19|1823.52
#2024-06-20|1818.91
#2024-06-21|1813.42
#2024-06-24|1822.50
#2024-06-25|1816.20
#2024-06-26|1816.31
#2024-06-27|1815.27
#2024-06-28|1826.64
#2024-07-01|1824.18
#2024-07-02|1827.65
#2024-07-03|1852.50
#2024-07-04|1856.60
#2024-07-05|1865.08
#2024-07-08|1860.63
#2024-07-09|1860.44
#2024-07-10|1855.48
#2024-07-11|1858.29
#2024-07-12|1847.26
#2024-07-15|1856.11
#2024-07-16|1838.62
#2024-07-17|1828.88
#2024-07-18|1825.43
#2024-07-19|1787.44
#2024-07-22|1809.55
#2024-07-23|1804.44
#2024-07-24|1824.49
#2024-07-25|1811.53
#2024-07-26|1831.07
#2024-07-29|1834.68
#2024-07-30|1843.79
#2024-07-31|1859.66
#2024-08-01|1878.14
#2024-08-02|1861.57
#2024-08-05|1798.20
#2024-08-06|1802.61
#2024-08-07|1841.50
#2024-08-08|1825.48
#2024-08-09|1838.60
#2024-08-12|1828.52
#2024-08-13|1820.18
#2024-08-14|1814.19
#2024-08-15|1816.92
#2024-08-16|1830.60
#2024-08-19|1850.25
#2024-08-20|1845.90
#2024-08-21|1841.96
#2024-08-22|1838.01
#2024-08-23|1832.37
#2024-08-26|1839.15
#2024-08-27|1837.08
#2024-08-28|1823.77
#2024-08-29|1817.48
#2024-08-30|1832.27
#2024-09-02|1833.76
#2024-09-03|1823.95
#2024-09-04|1812.04
#2024-09-05|1808.79
#2024-09-06|1799.92
#2024-09-09|1771.77
#2024-09-10|1789.26
#2024-09-11|1763.95
#2024-09-12|1790.39
#2024-09-13|1801.91
#2024-09-16|1825.71
#2024-09-17|1836.62
#2024-09-18|1828.99
#2024-09-19|1852.49
#2024-09-20|1869.23
#2024-09-23|1890.57
#2024-09-24|1929.99
#2024-09-25|1948.88
#2024-09-26|1957.25
#2024-09-27|1968.08
#2024-09-30|1977.66
#2024-10-01|1972.68
#2024-10-02|1982.69
#2024-10-03|1958.93
#2024-10-04|1968.35
#2024-10-07|1954.84
#2024-10-08|1905.12
#2024-10-09|1896.12
#2024-10-10|1927.14
#2024-10-11|1923.93
#2024-10-14|1920.32
#2024-10-15|1903.05
#2024-10-16|1904.21
#2024-10-17|1891.57
#2024-10-18|1909.89
#2024-10-21|1895.82
#2024-10-22|1872.70
#2024-10-23|1859.13
#2024-10-24|1857.75
#2024-10-25|1827.60
#2024-10-28|1828.30
#2024-10-29|1829.21
#2024-10-30|1817.06
#2024-10-31|1823.61
#2024-11-01|1826.28
#2024-11-04|1810.80
#2024-11-05|1822.62
#2024-11-06|1823.99
#2024-11-07|1816.03
#2024-11-08|1798.30
#2024-11-11|1790.39
#2024-11-12|1748.04
#2024-11-13|1734.37
#2024-11-14|1709.46
#2024-11-15|1707.72
#2024-11-18|1701.54
#2024-11-19|1707.08
#2024-11-20|1710.71
#2024-11-21|1692.26
#2024-11-22|1695.56
#2024-11-25|1707.36
#2024-11-26|1691.60
#2024-11-27|1729.78
#2024-11-28|1722.59
#2024-11-29|1713.86
#2024-12-02|1709.43
#2024-12-03|1744.42
#2024-12-04|1744.99
#2024-12-05|1746.39
#2024-12-06|1763.36
#2024-12-09|1779.27
#2024-12-10|1766.73
#2024-12-11|1767.86
#2024-12-12|1763.38
#2024-12-13|1758.26
#2024-12-16|1754.10
#2024-12-17|1734.84
#2024-12-18|1730.55
#2024-12-19|1719.61
#2024-12-20|1699.34
#2024-12-23|1713.80
#2024-12-24|1711.58
#2024-12-25|1712.77
#2024-12-26|1715.20
#2024-12-27|1714.54
#2024-12-30|1716.90
#2024-12-31|1724.53
#2025-01-01|1727.08
#2025-01-02|1711.57
#2025-01-03|1706.57
#2025-01-06|1668.65
#2025-01-07|1671.17
#2025-01-08|1656.31
#2025-01-09|1633.22
#2025-01-10|1604.66
#2025-01-13|1556.91
#2025-01-14|1592.18
#2025-01-15|1616.79
#2025-01-16|1623.65
#2025-01-17|1628.06
#2025-01-20|1636.83
#2025-01-21|1626.43
#2025-01-22|1620.48
#2025-01-23|1615.24
#2025-01-24|1614.05
#2025-01-27|1591.26
#2025-01-28|1577.71
#2025-01-29|1590.78
#2025-01-30|1594.20
#2025-01-31|1599.01
#2025-02-03|1551.21
#2025-02-04|1569.92
#2025-02-05|1570.38
#2025-02-06|1565.36
#2025-02-07|1574.92
#2025-02-10|1551.21
#2025-02-11|1534.21
#2025-02-12|1536.53
#2025-02-13|1540.32
#2025-02-14|1539.39
#2025-02-17|1555.83
#2025-02-18|1569.06
#2025-02-19|1569.87
#2025-02-20|1575.20
#2025-02-21|1571.41
#2025-02-24|1558.07
#2025-02-25|1539.83
#2025-02-26|1553.96
#2025-02-27|1544.17
#2025-02-28|1511.56
#2025-03-03|1520.24
#2025-03-04|1518.17
#2025-03-05|1564.87
#2025-03-06|1571.64
#2025-03-07|1568.60
#2025-03-10|1566.17
#2025-03-11|1567.35
#2025-03-12|1565.43
#2025-03-13|1571.19
#2025-03-14|1575.63
#2025-03-17|1598.41
#2025-03-18|1617.22
#2025-03-19|1643.06
#2025-03-20|1644.87
#2025-03-21|1653.70
#2025-03-24|1681.34
#2025-03-25|1666.47
#2025-03-26|1653.35
#2025-03-27|1683.99
#2025-03-28|1669.24
#2025-03-31|1671.63
#2025-04-01|1667.07
#2025-04-02|1670.35
#2025-04-03|1696.46
#2025-04-04|1663.76
#2025-04-07|1598.08
#2025-04-08|1593.66
#2025-04-09|1591.43
#2025-04-10|1609.66
#2025-04-11|1642.94
#2025-04-14|1653.39
#2025-04-15|1686.86
#2025-04-16|1690.56
#2025-04-17|1705.67
#2025-04-18|1707.34
#2025-04-21|1730.54
#2025-04-22|1727.00
#2025-04-23|1734.97
#2025-04-24|1734.26
#2025-04-25|1701.75
#2025-04-28|1718.92
#2025-04-29|1711.01
#2025-04-30|1718.00
#2025-05-01|1717.91
#2025-05-02|1710.18
#2025-05-05|1735.29
#2025-05-06|1709.24
#2025-05-07|1719.76
#2025-05-08|1688.04
#2025-05-09|1676.43
#2025-05-12|1730.76
#2025-05-13|1717.21
#2025-05-14|1718.34
#2025-05-15|1715.00
#2025-05-16|1730.29
#2025-05-19|1735.74
#2025-05-20|1720.72
#2025-05-21|1726.66
#2025-05-22|1704.30
#2025-05-23|1729.42
#2025-05-26|1730.54
#2025-05-27|1715.51
#2025-05-28|1712.73
#2025-05-29|1715.28
#2025-05-30|1701.22
#2025-06-02|1708.93
#2025-06-03|1696.82
#2025-06-04|1707.08
#2025-06-05|1719.67
#2025-06-06|1734.85
#2025-06-09|1754.13
#2025-06-10|1772.38
#2025-06-11|1770.63
#2025-06-12|1745.73
#2025-06-13|1730.00
#2025-06-16|1737.68
#2025-06-17|1728.47
#2025-06-18|1711.27
#2025-06-19|1677.37
#2025-06-20|1690.02
#2025-06-23|1686.19
#2025-06-24|1711.27
#2025-06-25|1727.60
#2025-06-26|1750.70
#2025-06-27|1757.33
#2025-06-30|1756.31
#2025-07-01|1765.57
#2025-07-02|1764.19
#2025-07-03|1762.90
#2025-07-04|1765.89
#2025-07-07|1764.02
#2025-07-08|1771.96
#2025-07-09|1773.31
#2025-07-10|1774.11
#2025-07-11|1768.23
#2025-07-14|1782.34
#2025-07-15|1784.12
#2025-07-16|1781.37
#2025-07-17|1780.00
#2025-07-18|1775.46
#2025-07-21|1778.35
#2025-07-22|1773.60
#2025-07-23|1783.33
#2025-07-24|1780.46
#2025-07-25|1745.04
#2025-07-28|1738.15
#2025-07-29|1753.85
#2025-07-30|1747.78
#2025-07-31|1723.61
#2025-08-01|1701.62
#2025-08-04|1711.18
#2025-08-05|1715.43
#2025-08-06|1710.54
#2025-08-07|1722.84
#2025-08-08|1720.48
#2025-08-11|1728.95
#2025-08-12|1733.71
#2025-08-13|1742.86
#2025-08-14|1731.17
#2025-08-15|1730.65
#2025-08-18|1739.90
#2025-08-19|1748.67
#2025-08-20|1751.67
#2025-08-21|1745.70
#2025-08-22|1736.38
#2025-08-25|1747.05
#2025-08-26|1721.84
#2025-08-27|1718.72
#2025-08-28|1704.37
#2025-08-29|1688.58
#2025-09-01|1703.65
#2025-09-02|1717.04
#2025-09-03|1721.33
#2025-09-04|1708.97
#2025-09-05|1717.88
#2025-09-08|1730.44
#2025-09-09|1737.98
#2025-09-10|1745.14
#2025-09-11|1749.65
#2025-09-12|1762.66
#2025-09-15|1761.02
#2025-09-16|1772.93
#2025-09-17|1777.17
#2025-09-18|1766.14
#2025-09-19|1783.73
#2025-09-22|1811.85
#2025-09-23|1795.98
#2025-09-24|1775.05
#2025-09-25|1761.39
#2025-09-26|1745.90
#2025-09-29|1753.45
#2025-09-30|1753.51
#2025-10-01|1767.24
#2025-10-02|1773.81
#2025-10-03|1779.81
#2025-10-06|1772.67
#2025-10-07|1774.45
#2025-10-08|1759.45
#2025-10-09|1781.57
#2025-10-10|1788.74
#2025-10-13|1793.00
#2025-10-14|1783.50
#2025-10-15|1809.65
#2025-10-16|1816.87
#2025-10-17|1809.60
#2025-10-20|1816.96
#2025-10-21|1822.42
#2025-10-22|1817.35
#2025-10-23|1816.54
#2025-10-24|1815.70
#2025-10-27|1815.59
#2025-10-28|1802.90
#2025-10-29|1827.51
#2025-10-30|1821.44
#2025-10-31|1802.64
#2025-11-03|1800.43
#2025-11-04|1780.76
#2025-11-05|1786.07
#2025-11-06|1770.72
#2025-11-07|1763.71
#2025-11-10|1763.07
#2025-11-11|1772.29
#2025-11-12|1771.27
#2025-11-13|1772.78
#2025-11-14|1765.53
#2025-11-17|1769.75
#2025-11-18|1753.39
#2025-11-19|1752.94
#2025-11-20|1755.80
#2025-11-21|1728.01
#2025-11-24|1714.54
#2025-11-25|1717.42
#2025-11-26|1734.01
#2025-11-27|1731.43
#2025-11-28|1719.85
#2025-12-01|1723.78
#2025-12-02|1714.58
#2025-12-03|1702.45
#2025-12-04|1699.18
#2025-12-05|1701.68
#2025-12-08|1674.06
#2025-12-09|1677.39
#2025-12-10|1677.41
#2025-12-11|1674.77
#2025-12-12|1694.01
#2025-12-15|1696.12
#2025-12-16|1683.64
#2025-12-17|1685.74
#2025-12-18|1678.04
#2025-12-19|1697.86
#2025-12-22|1705.94
#2025-12-23|1715.85
#2025-12-24|1714.47
#2025-12-25|1714.06
#2025-12-26|1712.41
#2025-12-29|1692.69
#2025-12-30|1697.75
#2025-12-31|1707.39
#2026-01-01|1724.05
#2026-01-02|1750.82
#2026-01-05|1745.60
#2026-01-06|1745.83
#2026-01-07|1741.44
#2026-01-08|1717.88
#2026-01-09|1701.17
#2026-01-12|1707.39
#2026-01-13|1709.81
#2026-01-14|1719.00
#2026-01-15|1718.32
#2026-01-16|1709.46
#2026-01-19|1703.87
#2026-01-20|1685.87
#2026-01-21|1679.88
#2026-01-22|1699.15
#2026-01-23|1662.05
#2026-01-26|1661.70
#2026-01-27|1671.10
#2026-01-28|1696.12
#2026-01-29|1702.42
#2026-01-30|1690.72
#2026-02-02|1685.97
#2026-02-03|1741.44
#2026-02-04|1775.00
#2026-02-05|1770.02
#2026-02-06|1766.49
#2026-02-09|1780.74
#2026-02-10|1790.14
#2026-02-11|1801.32
#2026-02-12|1805.38
#2026-02-13|1776.54
#2026-02-16|1808.61
#2026-02-17|1814.29
#2026-02-18|1815.59
#2026-02-19|1798.32
#2026-02-20|1806.25
#2026-02-23|1821.06
#2026-02-24|1829.67
#2026-02-25|1829.59
#2026-02-26|1827.44
#2026-02-27|1822.75
#2026-03-02|1785.35
#2026-03-03|1783.83
#2026-03-04|1734.40
#2026-03-05|1775.68
#2026-03-06|1769.27
#2026-03-09|1723.77
#2026-03-10|1753.69
#2026-03-11|1763.31
#2026-03-12|1806.28
#2026-03-13|1776.23
#2026-03-16|1767.29
#2026-03-17|1778.30
#2026-03-18|1778.84
#2026-03-19|1750.02
#2026-03-20|1752.79
#2026-03-23|1708.80
#2026-03-24|1725.06
#2026-03-25|1753.23
#2026-03-26|1747.14
#2026-03-27|1725.30
#2026-03-30|1698.33
#2026-03-31|1694.07
#2026-04-01|1718.94
#2026-04-02|1733.31