Table Data - Nasdaq Developed Markets: Asia Energy Total Return Index
| Title | Nasdaq Developed Markets: Asia Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA60T |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 492.07 |
| 2001-04-02 | 483.70 |
| 2001-04-03 | 497.25 |
| 2001-04-04 | 516.99 |
| 2001-04-05 | 523.14 |
| 2001-04-06 | 520.00 |
| 2001-04-09 | 524.73 |
| 2001-04-10 | 552.75 |
| 2001-04-11 | 550.58 |
| 2001-04-12 | 544.04 |
| 2001-04-13 | . |
| 2001-04-16 | 547.13 |
| 2001-04-17 | 547.98 |
| 2001-04-18 | 554.70 |
| 2001-04-19 | 548.90 |
| 2001-04-20 | 545.36 |
| 2001-04-23 | 559.46 |
| 2001-04-24 | 563.70 |
| 2001-04-25 | 552.35 |
| 2001-04-26 | 545.53 |
| 2001-04-27 | 552.29 |
| 2001-04-30 | 553.41 |
| 2001-05-01 | 568.99 |
| 2001-05-02 | 573.72 |
| 2001-05-03 | 578.22 |
| 2001-05-04 | 578.31 |
| 2001-05-07 | 567.81 |
| 2001-05-08 | 561.67 |
| 2001-05-09 | 554.56 |
| 2001-05-10 | 573.42 |
| 2001-05-11 | 587.88 |
| 2001-05-14 | 600.83 |
| 2001-05-15 | 601.32 |
| 2001-05-16 | 596.94 |
| 2001-05-17 | 612.48 |
| 2001-05-18 | 634.98 |
| 2001-05-21 | 644.98 |
| 2001-05-22 | 629.74 |
| 2001-05-23 | 653.18 |
| 2001-05-24 | 647.91 |
| 2001-05-25 | 634.45 |
| 2001-05-28 | . |
| 2001-05-29 | 635.25 |
| 2001-05-30 | 644.65 |
| 2001-05-31 | 649.77 |
| 2001-06-01 | 640.68 |
| 2001-06-04 | 645.77 |
| 2001-06-05 | 647.36 |
| 2001-06-06 | 646.44 |
| 2001-06-07 | 650.05 |
| 2001-06-08 | 654.31 |
| 2001-06-11 | 661.38 |
| 2001-06-12 | 628.82 |
| 2001-06-13 | 628.53 |
| 2001-06-14 | 594.99 |
| 2001-06-15 | 586.22 |
| 2001-06-18 | 612.20 |
| 2001-06-19 | 605.52 |
| 2001-06-20 | 597.18 |
| 2001-06-21 | 602.00 |
| 2001-06-22 | 592.33 |
| 2001-06-25 | 588.05 |
| 2001-06-26 | 606.60 |
| 2001-06-27 | 595.64 |
| 2001-06-28 | 564.96 |
| 2001-06-29 | 570.04 |
| 2001-07-02 | 563.89 |
| 2001-07-03 | 567.75 |
| 2001-07-04 | . |
| 2001-07-05 | 574.78 |
| 2001-07-06 | 573.25 |
| 2001-07-09 | 571.36 |
| 2001-07-10 | 566.52 |
| 2001-07-11 | 565.97 |
| 2001-07-12 | 576.70 |
| 2001-07-13 | 573.32 |
| 2001-07-16 | 574.33 |
| 2001-07-17 | 560.54 |
| 2001-07-18 | 559.10 |
| 2001-07-19 | 541.76 |
| 2001-07-20 | 543.50 |
| 2001-07-23 | 533.44 |
| 2001-07-24 | 548.13 |
| 2001-07-25 | 576.06 |
| 2001-07-26 | 588.78 |
| 2001-07-27 | 585.53 |
| 2001-07-30 | 558.37 |
| 2001-07-31 | 585.24 |
| 2001-08-01 | 584.29 |
| 2001-08-02 | 595.98 |
| 2001-08-03 | 588.52 |
| 2001-08-06 | 598.09 |
| 2001-08-07 | 597.38 |
| 2001-08-08 | 602.31 |
| 2001-08-09 | 590.19 |
| 2001-08-10 | 606.44 |
| 2001-08-13 | 606.63 |
| 2001-08-14 | 625.37 |
| 2001-08-15 | 640.90 |
| 2001-08-16 | 643.08 |
| 2001-08-17 | 634.65 |
| 2001-08-20 | 636.70 |
| 2001-08-21 | 656.40 |
| 2001-08-22 | 662.06 |
| 2001-08-23 | 663.18 |
| 2001-08-24 | 666.70 |
| 2001-08-27 | 655.61 |
| 2001-08-28 | 662.01 |
| 2001-08-29 | 670.58 |
| 2001-08-30 | 668.55 |
| 2001-08-31 | 663.21 |
| 2001-09-03 | . |
| 2001-09-04 | 671.97 |
| 2001-09-05 | 647.89 |
| 2001-09-06 | 646.64 |
| 2001-09-07 | 656.34 |
| 2001-09-10 | 644.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 673.29 |
| 2001-09-18 | 671.89 |
| 2001-09-19 | 684.48 |
| 2001-09-20 | 665.11 |
| 2001-09-21 | 636.52 |
| 2001-09-24 | 631.81 |
| 2001-09-25 | 594.82 |
| 2001-09-26 | 556.74 |
| 2001-09-27 | 583.42 |
| 2001-09-28 | 604.66 |
| 2001-10-01 | 638.44 |
| 2001-10-02 | 643.97 |
| 2001-10-03 | 632.25 |
| 2001-10-04 | 631.88 |
| 2001-10-05 | 646.85 |
| 2001-10-08 | 649.09 |
| 2001-10-09 | 641.40 |
| 2001-10-10 | 621.97 |
| 2001-10-11 | 632.50 |
| 2001-10-12 | 629.94 |
| 2001-10-15 | 630.00 |
| 2001-10-16 | 630.87 |
| 2001-10-17 | 645.54 |
| 2001-10-18 | 632.46 |
| 2001-10-19 | 632.56 |
| 2001-10-22 | 625.51 |
| 2001-10-23 | 625.70 |
| 2001-10-24 | 626.78 |
| 2001-10-25 | 642.54 |
| 2001-10-26 | 634.88 |
| 2001-10-29 | 633.47 |
| 2001-10-30 | 630.12 |
| 2001-10-31 | 630.99 |
| 2001-11-01 | 638.38 |
| 2001-11-02 | 627.25 |
| 2001-11-05 | 612.47 |
| 2001-11-06 | 614.02 |
| 2001-11-07 | 604.90 |
| 2001-11-08 | 609.04 |
| 2001-11-09 | 606.66 |
| 2001-11-12 | 613.31 |
| 2001-11-13 | 596.14 |
| 2001-11-14 | 594.23 |
| 2001-11-15 | 588.33 |
| 2001-11-16 | 558.00 |
| 2001-11-19 | 556.83 |
| 2001-11-20 | 558.15 |
| 2001-11-21 | 576.31 |
| 2001-11-22 | . |
| 2001-11-23 | 568.35 |
| 2001-11-26 | 564.62 |
| 2001-11-27 | 554.80 |
| 2001-11-28 | 557.76 |
| 2001-11-29 | 557.98 |
| 2001-11-30 | 568.55 |
| 2001-12-03 | 545.99 |
| 2001-12-04 | 556.70 |
| 2001-12-05 | 556.83 |
| 2001-12-06 | 559.09 |
| 2001-12-07 | 530.59 |
| 2001-12-10 | 521.32 |
| 2001-12-11 | 516.97 |
| 2001-12-12 | 514.65 |
| 2001-12-13 | 509.68 |
| 2001-12-14 | 509.57 |
| 2001-12-17 | 491.47 |
| 2001-12-18 | 492.30 |
| 2001-12-19 | 471.37 |
| 2001-12-20 | 479.33 |
| 2001-12-21 | 494.89 |
| 2001-12-24 | 493.35 |
| 2001-12-25 | . |
| 2001-12-26 | 481.94 |
| 2001-12-27 | 491.61 |
| 2001-12-28 | 501.72 |
| 2001-12-31 | 502.26 |
| 2002-01-01 | . |
| 2002-01-02 | 498.23 |
| 2002-01-03 | 499.83 |
| 2002-01-04 | 505.22 |
| 2002-01-07 | 491.61 |
| 2002-01-08 | 478.64 |
| 2002-01-09 | 471.16 |
| 2002-01-10 | 460.55 |
| 2002-01-11 | 461.61 |
| 2002-01-14 | 462.94 |
| 2002-01-15 | 460.07 |
| 2002-01-16 | 476.54 |
| 2002-01-17 | 468.82 |
| 2002-01-18 | 488.33 |
| 2002-01-21 | . |
| 2002-01-22 | 486.96 |
| 2002-01-23 | 488.19 |
| 2002-01-24 | 492.35 |
| 2002-01-25 | 495.56 |
| 2002-01-28 | 522.57 |
| 2002-01-29 | 512.15 |
| 2002-01-30 | 518.10 |
| 2002-01-31 | 527.06 |
| 2002-02-01 | 524.46 |
| 2002-02-04 | 528.49 |
| 2002-02-05 | 511.69 |
| 2002-02-06 | 503.05 |
| 2002-02-07 | 511.33 |
| 2002-02-08 | 509.25 |
| 2002-02-11 | 513.78 |
| 2002-02-12 | 534.62 |
| 2002-02-13 | 538.26 |
| 2002-02-14 | 549.32 |
| 2002-02-15 | 549.89 |
| 2002-02-18 | . |
| 2002-02-19 | 525.65 |
| 2002-02-20 | 526.20 |
| 2002-02-21 | 529.07 |
| 2002-02-22 | 534.68 |
| 2002-02-25 | 534.18 |
| 2002-02-26 | 535.03 |
| 2002-02-27 | 547.20 |
| 2002-02-28 | 575.14 |
| 2002-03-01 | 575.77 |
| 2002-03-04 | 592.69 |
| 2002-03-05 | 582.55 |
| 2002-03-06 | 578.98 |
| 2002-03-07 | 589.56 |
| 2002-03-08 | 599.83 |
| 2002-03-11 | 614.41 |
| 2002-03-12 | 614.41 |
| 2002-03-13 | 603.95 |
| 2002-03-14 | 589.47 |
| 2002-03-15 | 596.52 |
| 2002-03-18 | 579.33 |
| 2002-03-19 | 583.73 |
| 2002-03-20 | 585.55 |
| 2002-03-21 | 583.14 |
| 2002-03-22 | 561.63 |
| 2002-03-25 | 560.52 |
| 2002-03-26 | 572.70 |
| 2002-03-27 | 573.84 |
| 2002-03-28 | 577.31 |
| 2002-03-29 | . |
| 2002-04-01 | 558.34 |
| 2002-04-02 | 574.04 |
| 2002-04-03 | 582.79 |
| 2002-04-04 | 584.00 |
| 2002-04-05 | 573.94 |
| 2002-04-08 | 572.91 |
| 2002-04-09 | 570.99 |
| 2002-04-10 | 567.47 |
| 2002-04-11 | 557.36 |
| 2002-04-12 | 554.07 |
| 2002-04-15 | 554.41 |
| 2002-04-16 | 559.40 |
| 2002-04-17 | 562.81 |
| 2002-04-18 | 573.83 |
| 2002-04-19 | 568.72 |
| 2002-04-22 | 580.36 |
| 2002-04-23 | 575.62 |
| 2002-04-24 | 569.48 |
| 2002-04-25 | 576.26 |
| 2002-04-26 | 569.11 |
| 2002-04-29 | 568.80 |
| 2002-04-30 | 572.18 |
| 2002-05-01 | 569.98 |
| 2002-05-02 | 575.84 |
| 2002-05-03 | 580.24 |
| 2002-05-06 | 579.01 |
| 2002-05-07 | 577.07 |
| 2002-05-08 | 577.21 |
| 2002-05-09 | 582.67 |
| 2002-05-10 | 579.16 |
| 2002-05-13 | 578.39 |
| 2002-05-14 | 568.80 |
| 2002-05-15 | 580.48 |
| 2002-05-16 | 592.28 |
| 2002-05-17 | 595.30 |
| 2002-05-20 | 597.73 |
| 2002-05-21 | 614.23 |
| 2002-05-22 | 622.56 |
| 2002-05-23 | 632.38 |
| 2002-05-24 | 627.30 |
| 2002-05-27 | . |
| 2002-05-28 | 635.56 |
| 2002-05-29 | 649.70 |
| 2002-05-30 | 640.21 |
| 2002-05-31 | 643.71 |
| 2002-06-03 | 644.63 |
| 2002-06-04 | 632.17 |
| 2002-06-05 | 628.11 |
| 2002-06-06 | 620.71 |
| 2002-06-07 | 621.62 |
| 2002-06-10 | 616.09 |
| 2002-06-11 | 615.25 |
| 2002-06-12 | 611.11 |
| 2002-06-13 | 602.63 |
| 2002-06-14 | 594.38 |
| 2002-06-17 | 579.86 |
| 2002-06-18 | 579.57 |
| 2002-06-19 | 574.09 |
| 2002-06-20 | 578.93 |
| 2002-06-21 | 586.93 |
| 2002-06-24 | 600.29 |
| 2002-06-25 | 594.22 |
| 2002-06-26 | 599.05 |
| 2002-06-27 | 590.04 |
| 2002-06-28 | 555.82 |
| 2002-07-01 | 555.53 |
| 2002-07-02 | 550.90 |
| 2002-07-03 | 549.30 |
| 2002-07-04 | . |
| 2002-07-05 | 547.57 |
| 2002-07-08 | 557.49 |
| 2002-07-09 | 564.28 |
| 2002-07-10 | 566.75 |
| 2002-07-11 | 566.82 |
| 2002-07-12 | 563.78 |
| 2002-07-15 | 545.98 |
| 2002-07-16 | 537.54 |
| 2002-07-17 | 533.28 |
| 2002-07-18 | 533.69 |
| 2002-07-19 | 535.51 |
| 2002-07-22 | 535.46 |
| 2002-07-23 | 525.10 |
| 2002-07-24 | 527.52 |
| 2002-07-25 | 516.96 |
| 2002-07-26 | 499.73 |
| 2002-07-29 | 487.51 |
| 2002-07-30 | 488.11 |
| 2002-07-31 | 487.81 |
| 2002-08-01 | 498.10 |
| 2002-08-02 | 490.76 |
| 2002-08-05 | 496.89 |
| 2002-08-06 | 482.85 |
| 2002-08-07 | 486.03 |
| 2002-08-08 | 499.59 |
| 2002-08-09 | 512.18 |
| 2002-08-12 | 511.72 |
| 2002-08-13 | 511.96 |
| 2002-08-14 | 520.01 |
| 2002-08-15 | 527.26 |
| 2002-08-16 | 530.12 |
| 2002-08-19 | 520.50 |
| 2002-08-20 | 511.37 |
| 2002-08-21 | 517.40 |
| 2002-08-22 | 521.94 |
| 2002-08-23 | 529.62 |
| 2002-08-26 | 533.08 |
| 2002-08-27 | 531.88 |
| 2002-08-28 | 530.89 |
| 2002-08-29 | 518.46 |
| 2002-08-30 | 518.92 |
| 2002-09-02 | . |
| 2002-09-03 | 510.17 |
| 2002-09-04 | 494.62 |
| 2002-09-05 | 496.80 |
| 2002-09-06 | 500.44 |
| 2002-09-09 | 492.50 |
| 2002-09-10 | 492.18 |
| 2002-09-11 | 486.71 |
| 2002-09-12 | 487.64 |
| 2002-09-13 | 482.90 |
| 2002-09-16 | 477.71 |
| 2002-09-17 | 482.78 |
| 2002-09-18 | 493.19 |
| 2002-09-19 | 495.92 |
| 2002-09-20 | 492.48 |
| 2002-09-23 | 490.70 |
| 2002-09-24 | 496.02 |
| 2002-09-25 | 495.98 |
| 2002-09-26 | 504.46 |
| 2002-09-27 | 510.44 |
| 2002-09-30 | 511.11 |
| 2002-10-01 | 495.67 |
| 2002-10-02 | 489.49 |
| 2002-10-03 | 496.06 |
| 2002-10-04 | 507.69 |
| 2002-10-07 | 491.77 |
| 2002-10-08 | 489.53 |
| 2002-10-09 | 482.29 |
| 2002-10-10 | 481.00 |
| 2002-10-11 | 486.03 |
| 2002-10-14 | 485.71 |
| 2002-10-15 | 490.66 |
| 2002-10-16 | 485.80 |
| 2002-10-17 | 489.19 |
| 2002-10-18 | 488.93 |
| 2002-10-21 | 492.14 |
| 2002-10-22 | 474.45 |
| 2002-10-23 | 473.59 |
| 2002-10-24 | 469.78 |
| 2002-10-25 | 471.53 |
| 2002-10-28 | 476.47 |
| 2002-10-29 | 479.90 |
| 2002-10-30 | 488.46 |
| 2002-10-31 | 484.28 |
| 2002-11-01 | 487.09 |
| 2002-11-04 | 485.95 |
| 2002-11-05 | 495.55 |
| 2002-11-06 | 491.92 |
| 2002-11-07 | 498.48 |
| 2002-11-08 | 500.41 |
| 2002-11-11 | 489.14 |
| 2002-11-12 | 497.61 |
| 2002-11-13 | 487.45 |
| 2002-11-14 | 483.03 |
| 2002-11-15 | 470.42 |
| 2002-11-18 | 456.18 |
| 2002-11-19 | 449.59 |
| 2002-11-20 | 451.21 |
| 2002-11-21 | 457.98 |
| 2002-11-22 | 460.51 |
| 2002-11-25 | 478.20 |
| 2002-11-26 | 469.27 |
| 2002-11-27 | 477.54 |
| 2002-11-28 | . |
| 2002-11-29 | 493.16 |
| 2002-12-02 | 486.58 |
| 2002-12-03 | 482.22 |
| 2002-12-04 | 477.36 |
| 2002-12-05 | 476.11 |
| 2002-12-06 | 476.61 |
| 2002-12-09 | 473.17 |
| 2002-12-10 | 474.76 |
| 2002-12-11 | 475.52 |
| 2002-12-12 | 487.75 |
| 2002-12-13 | 506.75 |
| 2002-12-16 | 503.13 |
| 2002-12-17 | 497.86 |
| 2002-12-18 | 494.48 |
| 2002-12-19 | 499.19 |
| 2002-12-20 | 511.61 |
| 2002-12-23 | 512.89 |
| 2002-12-24 | 520.85 |
| 2002-12-25 | . |
| 2002-12-26 | 516.28 |
| 2002-12-27 | 531.41 |
| 2002-12-30 | 539.84 |
| 2002-12-31 | 539.20 |
| 2003-01-01 | . |
| 2003-01-02 | 534.23 |
| 2003-01-03 | 534.82 |
| 2003-01-06 | 551.91 |
| 2003-01-07 | 540.72 |
| 2003-01-08 | 519.04 |
| 2003-01-09 | 525.40 |
| 2003-01-10 | 525.66 |
| 2003-01-13 | 528.61 |
| 2003-01-14 | 526.88 |
| 2003-01-15 | 518.57 |
| 2003-01-16 | 511.88 |
| 2003-01-17 | 510.75 |
| 2003-01-20 | . |
| 2003-01-21 | 507.68 |
| 2003-01-22 | 503.28 |
| 2003-01-23 | 505.02 |
| 2003-01-24 | 501.48 |
| 2003-01-27 | 505.38 |
| 2003-01-28 | 507.88 |
| 2003-01-29 | 503.03 |
| 2003-01-30 | 496.95 |
| 2003-01-31 | 492.76 |
| 2003-02-03 | 496.44 |
| 2003-02-04 | 505.16 |
| 2003-02-05 | 499.15 |
| 2003-02-06 | 504.17 |
| 2003-02-07 | 502.60 |
| 2003-02-10 | 499.85 |
| 2003-02-11 | 498.42 |
| 2003-02-12 | 503.81 |
| 2003-02-13 | 503.71 |
| 2003-02-14 | 502.84 |
| 2003-02-17 | . |
| 2003-02-18 | 509.69 |
| 2003-02-19 | 502.57 |
| 2003-02-20 | 495.02 |
| 2003-02-21 | 493.00 |
| 2003-02-24 | 502.72 |
| 2003-02-25 | 498.13 |
| 2003-02-26 | 500.95 |
| 2003-02-27 | 500.43 |
| 2003-02-28 | 504.98 |
| 2003-03-03 | 516.52 |
| 2003-03-04 | 518.54 |
| 2003-03-05 | 520.51 |
| 2003-03-06 | 511.94 |
| 2003-03-07 | 508.73 |
| 2003-03-10 | 505.94 |
| 2003-03-11 | 496.52 |
| 2003-03-12 | 492.80 |
| 2003-03-13 | 487.84 |
| 2003-03-14 | 482.49 |
| 2003-03-17 | 498.42 |
| 2003-03-18 | 486.45 |
| 2003-03-19 | 481.95 |
| 2003-03-20 | 495.89 |
| 2003-03-21 | 490.94 |
| 2003-03-24 | 507.13 |
| 2003-03-25 | 503.83 |
| 2003-03-26 | 512.17 |
| 2003-03-27 | 516.49 |
| 2003-03-28 | 514.01 |
| 2003-03-31 | 509.02 |
| 2003-04-01 | 507.68 |
| 2003-04-02 | 504.96 |
| 2003-04-03 | 498.20 |
| 2003-04-04 | 501.65 |
| 2003-04-07 | 513.61 |
| 2003-04-08 | 503.32 |
| 2003-04-09 | 502.27 |
| 2003-04-10 | 508.92 |
| 2003-04-11 | 503.28 |
| 2003-04-14 | 496.85 |
| 2003-04-15 | 501.62 |
| 2003-04-16 | 505.22 |
| 2003-04-17 | 505.24 |
| 2003-04-18 | . |
| 2003-04-21 | 508.00 |
| 2003-04-22 | 503.28 |
| 2003-04-23 | 505.13 |
| 2003-04-24 | 503.34 |
| 2003-04-25 | 501.65 |
| 2003-04-28 | 496.09 |
| 2003-04-29 | 496.95 |
| 2003-04-30 | 509.72 |
| 2003-05-01 | 518.21 |
| 2003-05-02 | 521.46 |
| 2003-05-05 | 522.97 |
| 2003-05-06 | 527.00 |
| 2003-05-07 | 526.31 |
| 2003-05-08 | 519.42 |
| 2003-05-09 | 529.45 |
| 2003-05-12 | 535.27 |
| 2003-05-13 | 528.87 |
| 2003-05-14 | 530.51 |
| 2003-05-15 | 537.29 |
| 2003-05-16 | 536.58 |
| 2003-05-19 | 537.91 |
| 2003-05-20 | 539.63 |
| 2003-05-21 | 546.74 |
| 2003-05-22 | 558.17 |
| 2003-05-23 | 562.70 |
| 2003-05-26 | . |
| 2003-05-27 | 550.53 |
| 2003-05-28 | 547.23 |
| 2003-05-29 | 551.04 |
| 2003-05-30 | 541.19 |
| 2003-06-02 | 548.77 |
| 2003-06-03 | 549.86 |
| 2003-06-04 | 551.86 |
| 2003-06-05 | 564.64 |
| 2003-06-06 | 559.91 |
| 2003-06-09 | 561.01 |
| 2003-06-10 | 560.22 |
| 2003-06-11 | 566.66 |
| 2003-06-12 | 566.74 |
| 2003-06-13 | 572.19 |
| 2003-06-16 | 572.09 |
| 2003-06-17 | 568.29 |
| 2003-06-18 | 562.28 |
| 2003-06-19 | 562.24 |
| 2003-06-20 | 570.31 |
| 2003-06-23 | 582.78 |
| 2003-06-24 | 577.76 |
| 2003-06-25 | 586.28 |
| 2003-06-26 | 581.97 |
| 2003-06-27 | 593.58 |
| 2003-06-30 | 580.97 |
| 2003-07-01 | 587.43 |
| 2003-07-02 | 585.48 |
| 2003-07-03 | 581.03 |
| 2003-07-04 | . |
| 2003-07-07 | 579.49 |
| 2003-07-08 | 564.61 |
| 2003-07-09 | 561.19 |
| 2003-07-10 | 567.48 |
| 2003-07-11 | 566.06 |
| 2003-07-14 | 570.76 |
| 2003-07-15 | 556.81 |
| 2003-07-16 | 547.48 |
| 2003-07-17 | 548.69 |
| 2003-07-18 | 562.34 |
| 2003-07-21 | 564.39 |
| 2003-07-22 | 551.21 |
| 2003-07-23 | 559.75 |
| 2003-07-24 | 558.12 |
| 2003-07-25 | 561.78 |
| 2003-07-28 | 563.98 |
| 2003-07-29 | 564.48 |
| 2003-07-30 | 556.51 |
| 2003-07-31 | 559.32 |
| 2003-08-01 | 554.06 |
| 2003-08-04 | 545.47 |
| 2003-08-05 | 541.78 |
| 2003-08-06 | 543.72 |
| 2003-08-07 | 552.17 |
| 2003-08-08 | 548.86 |
| 2003-08-11 | 555.31 |
| 2003-08-12 | 556.42 |
| 2003-08-13 | 558.05 |
| 2003-08-14 | 562.85 |
| 2003-08-15 | 556.56 |
| 2003-08-18 | 560.82 |
| 2003-08-19 | 562.79 |
| 2003-08-20 | 567.41 |
| 2003-08-21 | 572.06 |
| 2003-08-22 | 574.26 |
| 2003-08-25 | 582.77 |
| 2003-08-26 | 582.84 |
| 2003-08-27 | 580.66 |
| 2003-08-28 | 572.85 |
| 2003-08-29 | 576.60 |
| 2003-09-01 | . |
| 2003-09-02 | 588.83 |
| 2003-09-03 | 587.26 |
| 2003-09-04 | 582.74 |
| 2003-09-05 | 591.91 |
| 2003-09-08 | 597.69 |
| 2003-09-09 | 594.87 |
| 2003-09-10 | 590.09 |
| 2003-09-11 | 583.96 |
| 2003-09-12 | 585.04 |
| 2003-09-15 | 584.27 |
| 2003-09-16 | 595.47 |
| 2003-09-17 | 596.35 |
| 2003-09-18 | 603.98 |
| 2003-09-19 | 616.33 |
| 2003-09-22 | 641.67 |
| 2003-09-23 | 644.31 |
| 2003-09-24 | 662.89 |
| 2003-09-25 | 651.85 |
| 2003-09-26 | 644.17 |
| 2003-09-29 | 637.78 |
| 2003-09-30 | 631.54 |
| 2003-10-01 | 641.37 |
| 2003-10-02 | 646.04 |
| 2003-10-03 | 663.57 |
| 2003-10-06 | 666.22 |
| 2003-10-07 | 668.68 |
| 2003-10-08 | 668.07 |
| 2003-10-09 | 691.01 |
| 2003-10-10 | 703.27 |
| 2003-10-13 | 701.46 |
| 2003-10-14 | 683.74 |
| 2003-10-15 | 678.71 |
| 2003-10-16 | 677.63 |
| 2003-10-17 | 674.40 |
| 2003-10-20 | 668.00 |
| 2003-10-21 | 671.05 |
| 2003-10-22 | 664.33 |
| 2003-10-23 | 641.47 |
| 2003-10-24 | 646.92 |
| 2003-10-27 | 666.47 |
| 2003-10-28 | 672.30 |
| 2003-10-29 | 690.96 |
| 2003-10-30 | 695.66 |
| 2003-10-31 | 680.34 |
| 2003-11-03 | 673.14 |
| 2003-11-04 | 685.30 |
| 2003-11-05 | 681.59 |
| 2003-11-06 | 672.99 |
| 2003-11-07 | 678.00 |
| 2003-11-10 | 684.75 |
| 2003-11-11 | 678.85 |
| 2003-11-12 | 665.39 |
| 2003-11-13 | 675.71 |
| 2003-11-14 | 676.29 |
| 2003-11-17 | 646.03 |
| 2003-11-18 | 648.18 |
| 2003-11-19 | 647.22 |
| 2003-11-20 | 651.30 |
| 2003-11-21 | 659.23 |
| 2003-11-24 | 657.23 |
| 2003-11-25 | 652.35 |
| 2003-11-26 | 664.63 |
| 2003-11-27 | . |
| 2003-11-28 | 662.50 |
| 2003-12-01 | 671.73 |
| 2003-12-02 | 675.22 |
| 2003-12-03 | 684.98 |
| 2003-12-04 | 686.73 |
| 2003-12-05 | 690.14 |
| 2003-12-08 | 691.50 |
| 2003-12-09 | 692.90 |
| 2003-12-10 | 674.56 |
| 2003-12-11 | 680.62 |
| 2003-12-12 | 690.75 |
| 2003-12-15 | 690.86 |
| 2003-12-16 | 685.50 |
| 2003-12-17 | 687.17 |
| 2003-12-18 | 693.39 |
| 2003-12-19 | 696.68 |
| 2003-12-22 | 703.39 |
| 2003-12-23 | 703.79 |
| 2003-12-24 | 701.69 |
| 2003-12-25 | . |
| 2003-12-26 | 693.95 |
| 2003-12-29 | 696.27 |
| 2003-12-30 | 699.75 |
| 2003-12-31 | 698.58 |
| 2004-01-01 | . |
| 2004-01-02 | 700.85 |
| 2004-01-05 | 712.15 |
| 2004-01-06 | 722.82 |
| 2004-01-07 | 722.71 |
| 2004-01-08 | 723.08 |
| 2004-01-09 | 724.61 |
| 2004-01-12 | 723.70 |
| 2004-01-13 | 723.29 |
| 2004-01-14 | 726.77 |
| 2004-01-15 | 714.56 |
| 2004-01-16 | 711.39 |
| 2004-01-19 | . |
| 2004-01-20 | 702.30 |
| 2004-01-21 | 707.69 |
| 2004-01-22 | 715.55 |
| 2004-01-23 | 714.06 |
| 2004-01-26 | 713.96 |
| 2004-01-27 | 717.86 |
| 2004-01-28 | 713.77 |
| 2004-01-29 | 696.73 |
| 2004-01-30 | 697.72 |
| 2004-02-02 | 705.47 |
| 2004-02-03 | 705.67 |
| 2004-02-04 | 698.01 |
| 2004-02-05 | 694.80 |
| 2004-02-06 | 693.18 |
| 2004-02-09 | 689.57 |
| 2004-02-10 | 688.44 |
| 2004-02-11 | 689.16 |
| 2004-02-12 | 699.59 |
| 2004-02-13 | 702.81 |
| 2004-02-16 | . |
| 2004-02-17 | 703.62 |
| 2004-02-18 | 706.14 |
| 2004-02-19 | 702.20 |
| 2004-02-20 | 696.28 |
| 2004-02-23 | 702.45 |
| 2004-02-24 | 695.72 |
| 2004-02-25 | 697.78 |
| 2004-02-26 | 698.89 |
| 2004-02-27 | 709.60 |
| 2004-03-01 | 724.59 |
| 2004-03-02 | 719.40 |
| 2004-03-03 | 708.93 |
| 2004-03-04 | 706.46 |
| 2004-03-05 | 705.34 |
| 2004-03-08 | 704.35 |
| 2004-03-09 | 720.84 |
| 2004-03-10 | 719.84 |
| 2004-03-11 | 720.34 |
| 2004-03-12 | 706.95 |
| 2004-03-15 | 713.33 |
| 2004-03-16 | 734.67 |
| 2004-03-17 | 747.21 |
| 2004-03-18 | 754.44 |
| 2004-03-19 | 758.41 |
| 2004-03-22 | 751.92 |
| 2004-03-23 | 753.69 |
| 2004-03-24 | 764.70 |
| 2004-03-25 | 766.76 |
| 2004-03-26 | 767.16 |
| 2004-03-29 | 776.65 |
| 2004-03-30 | 773.95 |
| 2004-03-31 | 795.80 |
| 2004-04-01 | 823.10 |
| 2004-04-02 | 809.65 |
| 2004-04-05 | 801.15 |
| 2004-04-06 | 792.87 |
| 2004-04-07 | 804.30 |
| 2004-04-08 | 817.49 |
| 2004-04-09 | . |
| 2004-04-12 | 807.22 |
| 2004-04-13 | 802.61 |
| 2004-04-14 | 786.94 |
| 2004-04-15 | 776.10 |
| 2004-04-16 | 792.62 |
| 2004-04-19 | 781.77 |
| 2004-04-20 | 789.52 |
| 2004-04-21 | 772.89 |
| 2004-04-22 | 771.20 |
| 2004-04-23 | 775.84 |
| 2004-04-26 | 777.35 |
| 2004-04-27 | 771.32 |
| 2004-04-28 | 777.57 |
| 2004-04-29 | 774.35 |
| 2004-04-30 | 763.19 |
| 2004-05-03 | 763.03 |
| 2004-05-04 | 768.07 |
| 2004-05-05 | 778.54 |
| 2004-05-06 | 765.07 |
| 2004-05-07 | 749.52 |
| 2004-05-10 | 709.11 |
| 2004-05-11 | 707.43 |
| 2004-05-12 | 719.81 |
| 2004-05-13 | 712.71 |
| 2004-05-14 | 721.52 |
| 2004-05-17 | 694.96 |
| 2004-05-18 | 698.95 |
| 2004-05-19 | 727.33 |
| 2004-05-20 | 727.71 |
| 2004-05-21 | 747.68 |
| 2004-05-24 | 741.38 |
| 2004-05-25 | 746.38 |
| 2004-05-26 | 754.05 |
| 2004-05-27 | 751.31 |
| 2004-05-28 | 760.90 |
| 2004-05-31 | . |
| 2004-06-01 | 778.03 |
| 2004-06-02 | 784.28 |
| 2004-06-03 | 768.83 |
| 2004-06-04 | 777.11 |
| 2004-06-07 | 786.48 |
| 2004-06-08 | 795.78 |
| 2004-06-09 | 808.15 |
| 2004-06-10 | 807.02 |
| 2004-06-11 | . |
| 2004-06-14 | 799.29 |
| 2004-06-15 | 796.68 |
| 2004-06-16 | 808.23 |
| 2004-06-17 | 809.79 |
| 2004-06-18 | 810.75 |
| 2004-06-21 | 823.00 |
| 2004-06-22 | 820.74 |
| 2004-06-23 | 821.56 |
| 2004-06-24 | 848.59 |
| 2004-06-25 | 838.11 |
| 2004-06-28 | 824.45 |
| 2004-06-29 | 822.53 |
| 2004-06-30 | 813.83 |
| 2004-07-01 | 820.43 |
| 2004-07-02 | 813.69 |
| 2004-07-05 | . |
| 2004-07-06 | 800.73 |
| 2004-07-07 | 802.76 |
| 2004-07-08 | 795.27 |
| 2004-07-09 | 798.21 |
| 2004-07-12 | 808.27 |
| 2004-07-13 | 803.05 |
| 2004-07-14 | 789.23 |
| 2004-07-15 | 793.07 |
| 2004-07-16 | 804.58 |
| 2004-07-19 | 807.34 |
| 2004-07-20 | 806.76 |
| 2004-07-21 | 798.14 |
| 2004-07-22 | 794.81 |
| 2004-07-23 | 794.51 |
| 2004-07-26 | 798.62 |
| 2004-07-27 | 773.24 |
| 2004-07-28 | 776.01 |
| 2004-07-29 | 775.44 |
| 2004-07-30 | 787.08 |
| 2004-08-02 | 801.06 |
| 2004-08-03 | 803.92 |
| 2004-08-04 | 793.55 |
| 2004-08-05 | 793.41 |
| 2004-08-06 | 798.34 |
| 2004-08-09 | 803.52 |
| 2004-08-10 | 799.35 |
| 2004-08-11 | 800.40 |
| 2004-08-12 | 799.80 |
| 2004-08-13 | 803.48 |
| 2004-08-16 | 824.16 |
| 2004-08-17 | 825.43 |
| 2004-08-18 | 824.98 |
| 2004-08-19 | 822.98 |
| 2004-08-20 | 825.89 |
| 2004-08-23 | 816.54 |
| 2004-08-24 | 806.79 |
| 2004-08-25 | 808.67 |
| 2004-08-26 | 803.40 |
| 2004-08-27 | 806.32 |
| 2004-08-30 | 801.25 |
| 2004-08-31 | 801.54 |
| 2004-09-01 | 811.36 |
| 2004-09-02 | 834.78 |
| 2004-09-03 | 826.97 |
| 2004-09-06 | . |
| 2004-09-07 | 844.57 |
| 2004-09-08 | 835.10 |
| 2004-09-09 | 823.67 |
| 2004-09-10 | 824.00 |
| 2004-09-13 | 829.82 |
| 2004-09-14 | 834.33 |
| 2004-09-15 | 827.09 |
| 2004-09-16 | 830.24 |
| 2004-09-17 | 827.41 |
| 2004-09-20 | 828.90 |
| 2004-09-21 | 829.41 |
| 2004-09-22 | 832.49 |
| 2004-09-23 | 835.76 |
| 2004-09-24 | 824.01 |
| 2004-09-27 | 826.12 |
| 2004-09-28 | 838.29 |
| 2004-09-29 | 849.79 |
| 2004-09-30 | 851.91 |
| 2004-10-01 | 857.21 |
| 2004-10-04 | 852.42 |
| 2004-10-05 | 844.14 |
| 2004-10-06 | 855.49 |
| 2004-10-07 | 877.73 |
| 2004-10-08 | 896.55 |
| 2004-10-11 | 900.69 |
| 2004-10-12 | 897.11 |
| 2004-10-13 | 875.60 |
| 2004-10-14 | 863.28 |
| 2004-10-15 | 867.32 |
| 2004-10-18 | 857.11 |
| 2004-10-19 | 854.60 |
| 2004-10-20 | 842.27 |
| 2004-10-21 | 843.20 |
| 2004-10-22 | 851.02 |
| 2004-10-25 | 849.02 |
| 2004-10-26 | 846.54 |
| 2004-10-27 | 845.48 |
| 2004-10-28 | 851.61 |
| 2004-10-29 | 841.15 |
| 2004-11-01 | 839.22 |
| 2004-11-02 | 845.50 |
| 2004-11-03 | 846.58 |
| 2004-11-04 | 859.52 |
| 2004-11-05 | 851.60 |
| 2004-11-08 | 847.85 |
| 2004-11-09 | 843.38 |
| 2004-11-10 | 827.95 |
| 2004-11-11 | 821.57 |
| 2004-11-12 | 832.43 |
| 2004-11-15 | 842.25 |
| 2004-11-16 | 839.16 |
| 2004-11-17 | 836.81 |
| 2004-11-18 | 834.89 |
| 2004-11-19 | 843.39 |
| 2004-11-22 | 843.75 |
| 2004-11-23 | 841.81 |
| 2004-11-24 | 851.06 |
| 2004-11-25 | . |
| 2004-11-26 | 858.12 |
| 2004-11-29 | 860.53 |
| 2004-11-30 | 855.39 |
| 2004-12-01 | 847.07 |
| 2004-12-02 | 844.78 |
| 2004-12-03 | 842.11 |
| 2004-12-06 | 835.12 |
| 2004-12-07 | 829.68 |
| 2004-12-08 | 806.24 |
| 2004-12-09 | 798.02 |
| 2004-12-10 | 796.32 |
| 2004-12-13 | 807.15 |
| 2004-12-14 | 810.90 |
| 2004-12-15 | 825.19 |
| 2004-12-16 | 832.05 |
| 2004-12-17 | 834.38 |
| 2004-12-20 | 843.08 |
| 2004-12-21 | 835.14 |
| 2004-12-22 | 839.65 |
| 2004-12-23 | 843.30 |
| 2004-12-24 | . |
| 2004-12-27 | 844.84 |
| 2004-12-28 | 840.46 |
| 2004-12-29 | 834.49 |
| 2004-12-30 | 849.36 |
| 2004-12-31 | 853.89 |
| 2005-01-03 | 850.61 |
| 2005-01-04 | 836.21 |
| 2005-01-05 | 838.64 |
| 2005-01-06 | 829.44 |
| 2005-01-07 | 839.94 |
| 2005-01-10 | 842.66 |
| 2005-01-11 | 852.51 |
| 2005-01-12 | 860.34 |
| 2005-01-13 | 855.25 |
| 2005-01-14 | 857.16 |
| 2005-01-17 | . |
| 2005-01-18 | 856.74 |
| 2005-01-19 | 868.94 |
| 2005-01-20 | 855.00 |
| 2005-01-21 | 857.45 |
| 2005-01-24 | 870.65 |
| 2005-01-25 | 869.77 |
| 2005-01-26 | 876.57 |
| 2005-01-27 | 877.84 |
#2005-01-28| 876.28
#2005-01-31| 878.24
#2005-02-01| 872.33
#2005-02-02| 879.63
#2005-02-03| 885.52
#2005-02-04| 890.81
#2005-02-07| 890.28
#2005-02-08| 867.21
#2005-02-09| 868.08
#2005-02-10| 881.40
#2005-02-11| 880.78
#2005-02-14| 894.85
#2005-02-15| 900.47
#2005-02-16| 883.69
#2005-02-17| 898.55
#2005-02-18| 899.64
#2005-02-21| .
#2005-02-22| 920.35
#2005-02-23| 914.90
#2005-02-24| 916.09
#2005-02-25| 929.55
#2005-02-28| 964.33
#2005-03-01| 958.97
#2005-03-02| 944.58
#2005-03-03| 947.57
#2005-03-04| 961.27
#2005-03-07| 961.41
#2005-03-08| 962.42
#2005-03-09| 974.23
#2005-03-10| 976.85
#2005-03-11| 973.80
#2005-03-14| 951.38
#2005-03-15| 965.69
#2005-03-16| 969.14
#2005-03-17| 972.49
#2005-03-18| 976.63
#2005-03-21| 975.08
#2005-03-22| 973.97
#2005-03-23| 950.63
#2005-03-24| 938.61
#2005-03-25| .
#2005-03-28| 945.70
#2005-03-29| 928.33
#2005-03-30| 922.86
#2005-03-31| 945.23
#2005-04-01| 971.34
#2005-04-04| 979.40
#2005-04-05| 984.47
#2005-04-06| 968.67
#2005-04-07| 976.05
#2005-04-08| 974.86
#2005-04-11| 966.92
#2005-04-12| 958.36
#2005-04-13| 962.10
#2005-04-14| 937.70
#2005-04-15| 946.87
#2005-04-18| 913.13
#2005-04-19| 934.25
#2005-04-20| 941.11
#2005-04-21| 930.01
#2005-04-22| 960.22
#2005-04-25| 968.26
#2005-04-26| 962.60
#2005-04-27| 965.38
#2005-04-28| 962.29
#2005-04-29| 971.04
#2005-05-02| 966.88
#2005-05-03| 966.90
#2005-05-04| 975.25
#2005-05-05| 974.24
#2005-05-06| 982.54
#2005-05-09| 978.18
#2005-05-10| 981.81
#2005-05-11| 975.40
#2005-05-12| 948.94
#2005-05-13| 931.51
#2005-05-16| 917.10
#2005-05-17| 910.31
#2005-05-18| 922.31
#2005-05-19| 920.93
#2005-05-20| 918.80
#2005-05-23| 937.87
#2005-05-24| 942.44
#2005-05-25| 933.63
#2005-05-26| 938.50
#2005-05-27| 950.78
#2005-05-30| .
#2005-05-31| 966.18
#2005-06-01| 965.23
#2005-06-02| 977.66
#2005-06-03| 979.92
#2005-06-06| 998.30
#2005-06-07| 993.93
#2005-06-08|1005.40
#2005-06-09| 994.43
#2005-06-10|1000.94
#2005-06-13| 994.52
#2005-06-14| 988.59
#2005-06-15| 999.17
#2005-06-16|1018.39
#2005-06-17|1027.10
#2005-06-20|1055.23
#2005-06-21|1045.69
#2005-06-22|1043.65
#2005-06-23|1043.48
#2005-06-24|1040.44
#2005-06-27|1037.21
#2005-06-28|1037.20
#2005-06-29|1024.38
#2005-06-30|1017.96
#2005-07-01|1005.66
#2005-07-04| .
#2005-07-05|1029.96
#2005-07-06|1023.89
#2005-07-07|1025.97
#2005-07-08|1017.85
#2005-07-11|1019.34
#2005-07-12|1016.15
#2005-07-13|1017.46
#2005-07-14|1016.30
#2005-07-15|1002.11
#2005-07-18|1005.20
#2005-07-19| 995.79
#2005-07-20|1008.56
#2005-07-21|1038.45
#2005-07-22|1033.15
#2005-07-25|1042.49
#2005-07-26|1043.24
#2005-07-27|1048.87
#2005-07-28|1052.75
#2005-07-29|1052.61
#2005-08-01|1050.92
#2005-08-02|1069.03
#2005-08-03|1078.83
#2005-08-04|1073.71
#2005-08-05|1045.77
#2005-08-08|1057.50
#2005-08-09|1093.89
#2005-08-10|1121.95
#2005-08-11|1158.77
#2005-08-12|1158.40
#2005-08-15|1170.76
#2005-08-16|1171.15
#2005-08-17|1155.06
#2005-08-18|1120.31
#2005-08-19|1126.60
#2005-08-22|1145.61
#2005-08-23|1135.23
#2005-08-24|1127.82
#2005-08-25|1131.12
#2005-08-26|1138.97
#2005-08-29|1143.77
#2005-08-30|1131.02
#2005-08-31|1132.45
#2005-09-01|1155.61
#2005-09-02|1192.40
#2005-09-05| .
#2005-09-06|1185.97
#2005-09-07|1166.12
#2005-09-08|1146.77
#2005-09-09|1178.54
#2005-09-12|1183.31
#2005-09-13|1169.03
#2005-09-14|1170.41
#2005-09-15|1188.28
#2005-09-16|1164.63
#2005-09-19|1165.24
#2005-09-20|1191.75
#2005-09-21|1199.82
#2005-09-22|1229.40
#2005-09-23|1222.23
#2005-09-26|1228.75
#2005-09-27|1221.42
#2005-09-28|1239.49
#2005-09-29|1269.06
#2005-09-30|1240.07
#2005-10-03|1210.32
#2005-10-04|1198.01
#2005-10-05|1193.13
#2005-10-06|1151.50
#2005-10-07|1139.79
#2005-10-10|1135.31
#2005-10-11|1161.44
#2005-10-12|1171.72
#2005-10-13|1168.29
#2005-10-14|1152.62
#2005-10-17|1131.20
#2005-10-18|1124.78
#2005-10-19|1120.76
#2005-10-20|1110.38
#2005-10-21|1087.71
#2005-10-24|1089.80
#2005-10-25|1111.07
#2005-10-26|1122.74
#2005-10-27|1144.69
#2005-10-28|1151.86
#2005-10-31|1144.96
#2005-11-01|1140.74
#2005-11-02|1134.66
#2005-11-03|1131.83
#2005-11-04|1131.02
#2005-11-07|1116.75
#2005-11-08|1101.60
#2005-11-09|1111.66
#2005-11-10|1089.72
#2005-11-11|1084.01
#2005-11-14|1069.38
#2005-11-15|1080.64
#2005-11-16|1073.03
#2005-11-17|1082.73
#2005-11-18|1078.13
#2005-11-21|1074.33
#2005-11-22|1076.54
#2005-11-23|1081.68
#2005-11-24| .
#2005-11-25|1092.43
#2005-11-28|1085.77
#2005-11-29|1081.39
#2005-11-30|1078.33
#2005-12-01|1077.35
#2005-12-02|1089.22
#2005-12-05|1118.43
#2005-12-06|1153.73
#2005-12-07|1153.31
#2005-12-08|1145.78
#2005-12-09|1150.79
#2005-12-12|1169.73
#2005-12-13|1186.50
#2005-12-14|1204.14
#2005-12-15|1184.37
#2005-12-16|1182.31
#2005-12-19|1197.86
#2005-12-20|1185.45
#2005-12-21|1193.51
#2005-12-22|1207.98
#2005-12-23|1210.76
#2005-12-26| .
#2005-12-27|1191.64
#2005-12-28|1190.24
#2005-12-29|1190.74
#2005-12-30|1188.35
#2006-01-02| .
#2006-01-03|1202.31
#2006-01-04|1226.40
#2006-01-05|1226.73
#2006-01-06|1234.91
#2006-01-09|1239.11
#2006-01-10|1241.25
#2006-01-11|1230.29
#2006-01-12|1226.45
#2006-01-13|1212.76
#2006-01-16| .
#2006-01-17|1164.91
#2006-01-18|1143.10
#2006-01-19|1174.84
#2006-01-20|1190.59
#2006-01-23|1202.95
#2006-01-24|1200.32
#2006-01-25|1180.84
#2006-01-26|1182.64
#2006-01-27|1184.62
#2006-01-30|1191.91
#2006-01-31|1207.50
#2006-02-01|1194.85
#2006-02-02|1203.05
#2006-02-03|1179.45
#2006-02-06|1186.05
#2006-02-07|1205.13
#2006-02-08|1155.15
#2006-02-09|1160.40
#2006-02-10|1156.87
#2006-02-13|1114.94
#2006-02-14|1122.73
#2006-02-15|1117.57
#2006-02-16|1086.96
#2006-02-17|1072.44
#2006-02-20| .
#2006-02-21|1114.57
#2006-02-22|1108.72
#2006-02-23|1127.85
#2006-02-24|1138.17
#2006-02-27|1157.03
#2006-02-28|1154.44
#2006-03-01|1152.78
#2006-03-02|1142.49
#2006-03-03|1146.61
#2006-03-06|1135.77
#2006-03-07|1129.12
#2006-03-08|1109.59
#2006-03-09|1121.39
#2006-03-10|1109.72
#2006-03-13|1102.54
#2006-03-14|1132.53
#2006-03-15|1134.39
#2006-03-16|1120.97
#2006-03-17|1134.08
#2006-03-20|1142.69
#2006-03-21|1136.03
#2006-03-22|1133.41
#2006-03-23|1125.39
#2006-03-24|1140.75
#2006-03-27|1142.55
#2006-03-28|1149.97
#2006-03-29|1161.28
#2006-03-30|1164.89
#2006-03-31|1172.32
#2006-04-03|1190.77
#2006-04-04|1192.51
#2006-04-05|1181.00
#2006-04-06|1198.02
#2006-04-07|1207.67
#2006-04-10|1216.43
#2006-04-11|1227.23
#2006-04-12|1216.56
#2006-04-13|1209.83
#2006-04-14| .
#2006-04-17|1213.73
#2006-04-18|1238.06
#2006-04-19|1241.05
#2006-04-20|1267.98
#2006-04-21|1264.38
#2006-04-24|1256.53
#2006-04-25|1267.72
#2006-04-26|1267.96
#2006-04-27|1272.21
#2006-04-28|1269.38
#2006-05-01|1298.98
#2006-05-02|1302.59
#2006-05-03|1299.43
#2006-05-04|1299.26
#2006-05-05|1312.38
#2006-05-08|1336.46
#2006-05-09|1319.46
#2006-05-10|1321.11
#2006-05-11|1311.12
#2006-05-12|1310.95
#2006-05-15|1303.20
#2006-05-16|1251.06
#2006-05-17|1268.92
#2006-05-18|1242.73
#2006-05-19|1248.42
#2006-05-22|1195.40
#2006-05-23|1174.58
#2006-05-24|1182.11
#2006-05-25|1166.58
#2006-05-26|1180.79
#2006-05-29| .
#2006-05-30|1188.21
#2006-05-31|1164.61
#2006-06-01|1150.71
#2006-06-02|1158.60
#2006-06-05|1164.02
#2006-06-06|1129.06
#2006-06-07|1105.91
#2006-06-08|1066.07
#2006-06-09|1060.88
#2006-06-12|1078.77
#2006-06-13|1036.69
#2006-06-14|1032.03
#2006-06-15|1062.73
#2006-06-16|1095.68
#2006-06-19|1088.82
#2006-06-20|1076.78
#2006-06-21|1079.63
#2006-06-22|1101.01
#2006-06-23|1086.31
#2006-06-26|1087.27
#2006-06-27|1087.88
#2006-06-28|1059.31
#2006-06-29|1088.10
#2006-06-30|1130.21
#2006-07-03|1131.96
#2006-07-04| .
#2006-07-05|1135.20
#2006-07-06|1141.83
#2006-07-07|1146.98
#2006-07-10|1146.35
#2006-07-11|1139.89
#2006-07-12|1145.81
#2006-07-13|1161.10
#2006-07-14|1142.58
#2006-07-17|1133.33
#2006-07-18|1100.12
#2006-07-19|1111.49
#2006-07-20|1132.40
#2006-07-21|1131.99
#2006-07-24|1126.44
#2006-07-25|1131.81
#2006-07-26|1130.70
#2006-07-27|1155.88
#2006-07-28|1161.90
#2006-07-31|1173.89
#2006-08-01|1175.24
#2006-08-02|1179.03
#2006-08-03|1172.77
#2006-08-04|1176.05
#2006-08-07|1157.49
#2006-08-08|1175.70
#2006-08-09|1178.05
#2006-08-10|1185.48
#2006-08-11|1170.56
#2006-08-14|1160.02
#2006-08-15|1150.45
#2006-08-16|1162.41
#2006-08-17|1159.32
#2006-08-18|1148.51
#2006-08-21|1147.46
#2006-08-22|1157.28
#2006-08-23|1156.36
#2006-08-24|1145.42
#2006-08-25|1130.99
#2006-08-28|1133.98
#2006-08-29|1126.60
#2006-08-30|1098.06
#2006-08-31|1097.55
#2006-09-01|1106.39
#2006-09-04| .
#2006-09-05|1099.83
#2006-09-06|1085.45
#2006-09-07|1079.56
#2006-09-08|1088.00
#2006-09-11|1057.17
#2006-09-12|1044.82
#2006-09-13|1034.04
#2006-09-14|1059.57
#2006-09-15|1048.06
#2006-09-18|1045.34
#2006-09-19|1047.36
#2006-09-20|1032.49
#2006-09-21|1029.37
#2006-09-22|1039.44
#2006-09-25|1028.55
#2006-09-26|1029.97
#2006-09-27|1043.27
#2006-09-28|1054.36
#2006-09-29|1059.52
#2006-10-02|1058.90
#2006-10-03|1028.26
#2006-10-04|1004.01
#2006-10-05|1008.87
#2006-10-06|1009.00
#2006-10-09|1007.69
#2006-10-10|1013.78
#2006-10-11| 995.49
#2006-10-12|1001.46
#2006-10-13|1025.80
#2006-10-16|1053.36
#2006-10-17|1066.47
#2006-10-18|1053.38
#2006-10-19|1056.68
#2006-10-20|1068.77
#2006-10-23|1057.11
#2006-10-24|1041.38
#2006-10-25|1054.72
#2006-10-26|1095.22
#2006-10-27|1107.20
#2006-10-30|1093.43
#2006-10-31|1081.28
#2006-11-01|1094.70
#2006-11-02|1098.93
#2006-11-03|1090.73
#2006-11-06|1086.36
#2006-11-07|1094.40
#2006-11-08|1072.15
#2006-11-09|1073.54
#2006-11-10|1093.77
#2006-11-13|1068.69
#2006-11-14|1077.15
#2006-11-15|1064.29
#2006-11-16|1076.41
#2006-11-17|1056.89
#2006-11-20|1023.93
#2006-11-21|1021.97
#2006-11-22|1068.04
#2006-11-23| .
#2006-11-24|1061.95
#2006-11-27|1073.25
#2006-11-28|1079.79
#2006-11-29|1112.27
#2006-11-30|1130.98
#2006-12-01|1147.23
#2006-12-04|1164.74
#2006-12-05|1145.48
#2006-12-06|1155.19
#2006-12-07|1157.20
#2006-12-08|1148.93
#2006-12-11|1128.29
#2006-12-12|1118.02
#2006-12-13|1120.66
#2006-12-14|1122.12
#2006-12-15|1138.19
#2006-12-18|1129.45
#2006-12-19|1118.02
#2006-12-20|1127.29
#2006-12-21|1124.95
#2006-12-22|1111.77
#2006-12-25| .
#2006-12-26|1100.10
#2006-12-27|1101.07
#2006-12-28|1097.05
#2006-12-29|1092.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1093.99
#2007-01-04|1072.37
#2007-01-05|1048.74
#2007-01-08|1049.46
#2007-01-09|1053.48
#2007-01-10|1033.89
#2007-01-11|1030.97
#2007-01-12|1034.36
#2007-01-15| .
#2007-01-16|1034.91
#2007-01-17|1032.42
#2007-01-18|1046.39
#2007-01-19|1043.13
#2007-01-22|1045.33
#2007-01-23|1040.59
#2007-01-24|1062.02
#2007-01-25|1063.09
#2007-01-26|1052.06
#2007-01-29|1064.83
#2007-01-30|1072.95
#2007-01-31|1089.45
#2007-02-01|1101.11
#2007-02-02|1089.83
#2007-02-05|1096.70
#2007-02-06|1095.55
#2007-02-07|1090.52
#2007-02-08|1078.21
#2007-02-09|1096.06
#2007-02-12|1095.94
#2007-02-13|1102.53
#2007-02-14|1111.74
#2007-02-15|1135.75
#2007-02-16|1137.65
#2007-02-19| .
#2007-02-20|1113.63
#2007-02-21|1100.41
#2007-02-22|1122.15
#2007-02-23|1132.63
#2007-02-26|1158.90
#2007-02-27|1179.35
#2007-02-28|1148.68
#2007-03-01|1148.29
#2007-03-02|1157.13
#2007-03-05|1114.76
#2007-03-06|1117.61
#2007-03-07|1133.27
#2007-03-08|1148.02
#2007-03-09|1130.36
#2007-03-12|1134.69
#2007-03-13|1131.38
#2007-03-14|1118.31
#2007-03-15|1116.16
#2007-03-16|1108.30
#2007-03-19|1097.90
#2007-03-20|1101.92
#2007-03-21|1097.54
#2007-03-22|1114.59
#2007-03-23|1126.60
#2007-03-26|1126.68
#2007-03-27|1150.23
#2007-03-28|1184.12
#2007-03-29|1175.13
#2007-03-30|1190.95
#2007-04-02|1178.33
#2007-04-03|1187.98
#2007-04-04|1173.32
#2007-04-05|1153.94
#2007-04-06| .
#2007-04-09|1152.56
#2007-04-10|1137.78
#2007-04-11|1142.76
#2007-04-12|1145.19
#2007-04-13|1136.97
#2007-04-16|1155.43
#2007-04-17|1162.27
#2007-04-18|1171.84
#2007-04-19|1150.98
#2007-04-20|1149.33
#2007-04-23|1161.51
#2007-04-24|1193.76
#2007-04-25|1188.95
#2007-04-26|1192.40
#2007-04-27|1189.46
#2007-04-30|1189.03
#2007-05-01|1187.15
#2007-05-02|1190.02
#2007-05-03|1188.29
#2007-05-04|1189.28
#2007-05-07|1216.26
#2007-05-08|1232.53
#2007-05-09|1221.40
#2007-05-10|1194.63
#2007-05-11|1192.02
#2007-05-14|1182.07
#2007-05-15|1186.56
#2007-05-16|1186.63
#2007-05-17|1174.90
#2007-05-18|1193.18
#2007-05-21|1207.43
#2007-05-22|1206.45
#2007-05-23|1208.58
#2007-05-24|1206.94
#2007-05-25|1206.17
#2007-05-28| .
#2007-05-29|1213.38
#2007-05-30|1198.26
#2007-05-31|1211.28
#2007-06-01|1215.32
#2007-06-04|1231.81
#2007-06-05|1271.41
#2007-06-06|1290.78
#2007-06-07|1303.30
#2007-06-08|1273.48
#2007-06-11|1272.21
#2007-06-12|1280.57
#2007-06-13|1257.93
#2007-06-14|1263.70
#2007-06-15|1285.87
#2007-06-18|1286.60
#2007-06-19|1279.21
#2007-06-20|1279.99
#2007-06-21|1260.29
#2007-06-22|1254.10
#2007-06-25|1257.21
#2007-06-26|1281.29
#2007-06-27|1270.16
#2007-06-28|1270.11
#2007-06-29|1281.22
#2007-07-02|1282.67
#2007-07-03|1299.81
#2007-07-04| .
#2007-07-05|1307.00
#2007-07-06|1292.04
#2007-07-09|1305.68
#2007-07-10|1317.57
#2007-07-11|1329.18
#2007-07-12|1325.52
#2007-07-13|1363.48
#2007-07-16|1364.05
#2007-07-17|1380.80
#2007-07-18|1372.49
#2007-07-19|1380.30
#2007-07-20|1394.55
#2007-07-23|1398.49
#2007-07-24|1385.47
#2007-07-25|1357.07
#2007-07-26|1381.77
#2007-07-27|1349.59
#2007-07-30|1366.81
#2007-07-31|1347.06
#2007-08-01|1322.18
#2007-08-02|1321.65
#2007-08-03|1326.66
#2007-08-06|1277.91
#2007-08-07|1210.73
#2007-08-08|1213.42
#2007-08-09|1241.77
#2007-08-10|1210.66
#2007-08-13|1206.61
#2007-08-14|1227.48
#2007-08-15|1198.50
#2007-08-16|1208.22
#2007-08-17|1111.25
#2007-08-20|1160.46
#2007-08-21|1172.57
#2007-08-22|1175.12
#2007-08-23|1191.92
#2007-08-24|1175.16
#2007-08-27|1176.36
#2007-08-28|1190.13
#2007-08-29|1172.95
#2007-08-30|1178.96
#2007-08-31|1226.65
#2007-09-03| .
#2007-09-04|1211.41
#2007-09-05|1213.29
#2007-09-06|1233.15
#2007-09-07|1272.43
#2007-09-10|1231.81
#2007-09-11|1254.79
#2007-09-12|1295.03
#2007-09-13|1306.44
#2007-09-14|1287.13
#2007-09-17|1285.85
#2007-09-18|1275.78
#2007-09-19|1345.80
#2007-09-20|1347.78
#2007-09-21|1353.59
#2007-09-24|1359.11
#2007-09-25|1351.62
#2007-09-26|1297.02
#2007-09-27|1322.11
#2007-09-28|1346.39
#2007-10-01|1333.15
#2007-10-02|1348.32
#2007-10-03|1330.13
#2007-10-04|1315.34
#2007-10-05|1332.95
#2007-10-08|1322.70
#2007-10-09|1305.68
#2007-10-10|1329.65
#2007-10-11|1357.52
#2007-10-12|1383.06
#2007-10-15|1371.26
#2007-10-16|1395.22
#2007-10-17|1374.33
#2007-10-18|1383.09
#2007-10-19|1388.93
#2007-10-22|1344.26
#2007-10-23|1334.76
#2007-10-24|1353.30
#2007-10-25|1357.98
#2007-10-26|1384.48
#2007-10-29|1389.17
#2007-10-30|1406.07
#2007-10-31|1370.33
#2007-11-01|1383.29
#2007-11-02|1392.19
#2007-11-05|1397.10
#2007-11-06|1383.01
#2007-11-07|1379.86
#2007-11-08|1373.25
#2007-11-09|1375.62
#2007-11-12|1331.26
#2007-11-13|1319.35
#2007-11-14|1309.54
#2007-11-15|1316.76
#2007-11-16|1296.60
#2007-11-19|1279.95
#2007-11-20|1308.11
#2007-11-21|1340.47
#2007-11-22| .
#2007-11-23|1335.39
#2007-11-26|1358.74
#2007-11-27|1368.20
#2007-11-28|1315.06
#2007-11-29|1312.97
#2007-11-30|1322.98
#2007-12-03|1322.26
#2007-12-04|1325.64
#2007-12-05|1328.96
#2007-12-06|1342.36
#2007-12-07|1363.70
#2007-12-10|1325.94
#2007-12-11|1331.46
#2007-12-12|1337.88
#2007-12-13|1337.54
#2007-12-14|1297.21
#2007-12-17|1286.94
#2007-12-18|1285.56
#2007-12-19|1294.28
#2007-12-20|1290.09
#2007-12-21|1282.47
#2007-12-24|1279.92
#2007-12-25| .
#2007-12-26|1325.52
#2007-12-27|1322.64
#2007-12-28|1310.69
#2007-12-31|1326.24
#2008-01-01| .
#2008-01-02|1348.60
#2008-01-03|1349.80
#2008-01-04|1354.64
#2008-01-07|1326.74
#2008-01-08|1322.43
#2008-01-09|1360.20
#2008-01-10|1292.80
#2008-01-11|1290.43
#2008-01-14|1294.83
#2008-01-15|1251.09
#2008-01-16|1177.43
#2008-01-17|1175.24
#2008-01-18|1185.23
#2008-01-21| .
#2008-01-22|1031.01
#2008-01-23|1084.74
#2008-01-24|1094.37
#2008-01-25|1154.04
#2008-01-28|1111.51
#2008-01-29|1141.39
#2008-01-30|1120.68
#2008-01-31|1128.25
#2008-02-01|1125.45
#2008-02-04|1143.20
#2008-02-05|1140.53
#2008-02-06|1082.88
#2008-02-07|1101.14
#2008-02-08|1078.86
#2008-02-11|1084.03
#2008-02-12|1118.34
#2008-02-13|1140.65
#2008-02-14|1157.92
#2008-02-15|1201.90
#2008-02-18| .
#2008-02-19|1196.34
#2008-02-20|1181.65
#2008-02-21|1220.52
#2008-02-22|1230.60
#2008-02-25|1276.96
#2008-02-26|1243.22
#2008-02-27|1287.62
#2008-02-28|1286.86
#2008-02-29|1294.64
#2008-03-03|1264.30
#2008-03-04|1256.14
#2008-03-05|1259.69
#2008-03-06|1321.30
#2008-03-07|1305.69
#2008-03-10|1252.39
#2008-03-11|1230.69
#2008-03-12|1276.32
#2008-03-13|1333.08
#2008-03-14|1342.04
#2008-03-17|1310.90
#2008-03-18|1247.96
#2008-03-19|1207.70
#2008-03-20|1212.79
#2008-03-21| .
#2008-03-24|1174.17
#2008-03-25|1186.87
#2008-03-26|1229.35
#2008-03-27|1255.12
#2008-03-28|1284.29
#2008-03-31|1240.89
#2008-04-01|1229.74
#2008-04-02|1220.46
#2008-04-03|1261.34
#2008-04-04|1247.43
#2008-04-07|1273.39
#2008-04-08|1265.99
#2008-04-09|1268.83
#2008-04-10|1292.64
#2008-04-11|1322.45
#2008-04-14|1324.57
#2008-04-15|1328.24
#2008-04-16|1351.13
#2008-04-17|1346.00
#2008-04-18|1310.32
#2008-04-21|1307.38
#2008-04-22|1308.62
#2008-04-23|1353.52
#2008-04-24|1323.97
#2008-04-25|1289.77
#2008-04-28|1301.23
#2008-04-29|1313.68
#2008-04-30|1262.24
#2008-05-01|1249.62
#2008-05-02|1235.89
#2008-05-05|1237.33
#2008-05-06|1249.08
#2008-05-07|1350.70
#2008-05-08|1359.61
#2008-05-09|1352.80
#2008-05-12|1362.08
#2008-05-13|1364.26
#2008-05-14|1401.23
#2008-05-15|1394.74
#2008-05-16|1417.08
#2008-05-19|1468.49
#2008-05-20|1473.55
#2008-05-21|1486.32
#2008-05-22|1486.29
#2008-05-23|1466.76
#2008-05-26| .
#2008-05-27|1421.38
#2008-05-28|1359.06
#2008-05-29|1375.62
#2008-05-30|1420.64
#2008-06-02|1433.00
#2008-06-03|1408.15
#2008-06-04|1396.23
#2008-06-05|1349.59
#2008-06-06|1406.38
#2008-06-09|1421.13
#2008-06-10|1391.56
#2008-06-11|1365.62
#2008-06-12|1342.12
#2008-06-13|1364.75
#2008-06-16|1325.88
#2008-06-17|1335.78
#2008-06-18|1354.15
#2008-06-19|1361.01
#2008-06-20|1334.08
#2008-06-23|1327.52
#2008-06-24|1329.76
#2008-06-25|1334.15
#2008-06-26|1340.38
#2008-06-27|1333.62
#2008-06-30|1376.32
#2008-07-01|1400.70
#2008-07-02|1375.69
#2008-07-03|1371.79
#2008-07-04| .
#2008-07-07|1355.37
#2008-07-08|1297.96
#2008-07-09|1271.20
#2008-07-10|1246.61
#2008-07-11|1287.51
#2008-07-14|1272.01
#2008-07-15|1293.81
#2008-07-16|1248.27
#2008-07-17|1227.48
#2008-07-18|1186.47
#2008-07-21|1185.80
#2008-07-22|1218.32
#2008-07-23|1176.17
#2008-07-24|1149.32
#2008-07-25|1142.38
#2008-07-28|1167.04
#2008-07-29|1163.34
#2008-07-30|1152.18
#2008-07-31|1171.54
#2008-08-01|1119.41
#2008-08-04|1103.56
#2008-08-05|1073.68
#2008-08-06|1096.89
#2008-08-07|1129.72
#2008-08-08|1120.04
#2008-08-11|1120.75
#2008-08-12|1144.18
#2008-08-13|1124.40
#2008-08-14|1136.27
#2008-08-15|1129.91
#2008-08-18|1144.93
#2008-08-19|1145.03
#2008-08-20|1161.17
#2008-08-21|1199.88
#2008-08-22|1191.67
#2008-08-25|1167.91
#2008-08-26|1157.61
#2008-08-27|1170.38
#2008-08-28|1179.46
#2008-08-29|1220.64
#2008-09-01| .
#2008-09-02|1117.36
#2008-09-03|1095.04
#2008-09-04|1078.91
#2008-09-05|1097.59
#2008-09-08|1110.63
#2008-09-09|1080.04
#2008-09-10|1050.47
#2008-09-11|1042.13
#2008-09-12|1060.89
#2008-09-15|1069.06
#2008-09-16| 990.79
#2008-09-17| 995.60
#2008-09-18| 979.55
#2008-09-19|1021.97
#2008-09-22|1093.23
#2008-09-23|1103.14
#2008-09-24|1081.38
#2008-09-25|1053.50
#2008-09-26|1054.71
#2008-09-29|1019.35
#2008-09-30| 980.17
#2008-10-01| 988.80
#2008-10-02| 929.01
#2008-10-03| 882.00
#2008-10-06| 907.23
#2008-10-07| 876.82
#2008-10-08| 815.53
#2008-10-09| 821.27
#2008-10-10| 772.74
#2008-10-13| 765.18
#2008-10-14| 843.84
#2008-10-15| 821.39
#2008-10-16| 726.53
#2008-10-17| 724.58
#2008-10-20| 753.16
#2008-10-21| 811.05
#2008-10-22| 758.11
#2008-10-23| 732.06
#2008-10-24| 707.11
#2008-10-27| 647.19
#2008-10-28| 656.30
#2008-10-29| 674.95
#2008-10-30| 740.07
#2008-10-31| 719.81
#2008-11-03| 719.42
#2008-11-04| 752.23
#2008-11-05| 839.86
#2008-11-06| 777.32
#2008-11-07| 728.35
#2008-11-10| 775.23
#2008-11-11| 742.78
#2008-11-12| 735.77
#2008-11-13| 682.00
#2008-11-14| 715.79
#2008-11-17| 708.26
#2008-11-18| 703.55
#2008-11-19| 713.92
#2008-11-20| 686.85
#2008-11-21| 715.72
#2008-11-24| 703.95
#2008-11-25| 734.46
#2008-11-26| 737.16
#2008-11-27| .
#2008-11-28| 809.63
#2008-12-01| 795.49
#2008-12-02| 733.68
#2008-12-03| 748.67
#2008-12-04| 750.40
#2008-12-05| 761.74
#2008-12-08| 767.53
#2008-12-09| 801.01
#2008-12-10| 819.92
#2008-12-11| 873.43
#2008-12-12| 881.11
#2008-12-15| 898.35
#2008-12-16| 877.42
#2008-12-17| 909.24
#2008-12-18| 891.48
#2008-12-19| 852.71
#2008-12-22| 862.62
#2008-12-23| 858.80
#2008-12-24| 841.84
#2008-12-25| .
#2008-12-26| 869.49
#2008-12-29| 908.71
#2008-12-30| 938.96
#2008-12-31| 934.74
#2009-01-01| .
#2009-01-02| 933.45
#2009-01-05| 934.42
#2009-01-06| 917.64
#2009-01-07| 961.90
#2009-01-08| 911.94
#2009-01-09| 942.13
#2009-01-12| 950.55
#2009-01-13| 886.61
#2009-01-14| 922.85
#2009-01-15| 885.53
#2009-01-16| 924.32
#2009-01-19| .
#2009-01-20| 900.21
#2009-01-21| 914.31
#2009-01-22| 928.25
#2009-01-23| 879.07
#2009-01-26| 885.82
#2009-01-27| 935.07
#2009-01-28| 924.09
#2009-01-29| 934.95
#2009-01-30| 913.62
#2009-02-02| 922.55
#2009-02-03| 927.88
#2009-02-04| 970.82
#2009-02-05| 965.15
#2009-02-06| 942.95
#2009-02-09| 930.61
#2009-02-10| 927.02
#2009-02-11| 935.17
#2009-02-12| 905.57
#2009-02-13| 916.69
#2009-02-16| .
#2009-02-17| 901.30
#2009-02-18| 871.72
#2009-02-19| 860.42
#2009-02-20| 866.80
#2009-02-23| 861.83
#2009-02-24| 823.81
#2009-02-25| 834.42
#2009-02-26| 826.18
#2009-02-27| 856.94
#2009-03-02| 811.61
#2009-03-03| 771.70
#2009-03-04| 792.69
#2009-03-05| 824.02
#2009-03-06| 803.37
#2009-03-09| 817.88
#2009-03-10| 820.34
#2009-03-11| 856.77
#2009-03-12| 819.59
#2009-03-13| 848.84
#2009-03-16| 823.43
#2009-03-17| 835.75
#2009-03-18| 848.47
#2009-03-19| 898.30
#2009-03-20| 878.02
#2009-03-23| 918.72
#2009-03-24| 921.84
#2009-03-25| 914.74
#2009-03-26| 923.30
#2009-03-27| 933.21
#2009-03-30| 899.74
#2009-03-31| 880.44
#2009-04-01| 905.61
#2009-04-02| 913.30
#2009-04-03| 902.40
#2009-04-06| 920.82
#2009-04-07| 907.08
#2009-04-08| 882.38
#2009-04-09| 886.89
#2009-04-10| .
#2009-04-13| 904.82
#2009-04-14| 916.13
#2009-04-15| 911.36
#2009-04-16| 904.85
#2009-04-17| 900.24
#2009-04-20| 889.09
#2009-04-21| 850.23
#2009-04-22| 857.59
#2009-04-23| 856.20
#2009-04-24| 861.51
#2009-04-27| 857.60
#2009-04-28| 823.45
#2009-04-29| 822.80
#2009-04-30| 841.84
#2009-05-01| 855.59
#2009-05-04| 857.01
#2009-05-05| 863.35
#2009-05-06| 869.04
#2009-05-07| 907.60
#2009-05-08| 922.37
#2009-05-11| 954.74
#2009-05-12| 956.05
#2009-05-13| 967.11
#2009-05-14| 936.50
#2009-05-15| 958.89
#2009-05-18| 930.24
#2009-05-19| 956.35
#2009-05-20| 987.03
#2009-05-21| 988.34
#2009-05-22| 985.27
#2009-05-25| .
#2009-05-26| 996.00
#2009-05-27| 981.39
#2009-05-28| 980.30
#2009-05-29|1040.24
#2009-06-01|1043.38
#2009-06-02|1047.82
#2009-06-03|1059.07
#2009-06-04|1050.37
#2009-06-05|1075.62
#2009-06-08|1066.22
#2009-06-09|1064.58
#2009-06-10|1084.95
#2009-06-11|1084.06
#2009-06-12|1065.11
#2009-06-15|1055.43
#2009-06-16|1029.23
#2009-06-17|1052.85
#2009-06-18|1017.65
#2009-06-19|1038.97
#2009-06-22|1031.14
#2009-06-23| 997.99
#2009-06-24|1016.89
#2009-06-25|1022.44
#2009-06-26|1045.10
#2009-06-29|1019.06
#2009-06-30|1045.49
#2009-07-01|1025.72
#2009-07-02|1021.96
#2009-07-03| .
#2009-07-06| 995.94
#2009-07-07| 986.16
#2009-07-08| 984.18
#2009-07-09| 986.41
#2009-07-10| 987.19
#2009-07-13| 958.46
#2009-07-14| 972.67
#2009-07-15| 977.52
#2009-07-16| 994.27
#2009-07-17| 991.70
#2009-07-20| 988.99
#2009-07-21|1022.42
#2009-07-22|1021.48
#2009-07-23|1000.49
#2009-07-24|1017.41
#2009-07-27|1007.69
#2009-07-28|1009.70
#2009-07-29| 992.49
#2009-07-30| 979.65
#2009-07-31|1006.09
#2009-08-03|1007.71
#2009-08-04|1010.64
#2009-08-05|1014.03
#2009-08-06|1003.46
#2009-08-07| 975.46
#2009-08-10| 987.02
#2009-08-11|1009.36
#2009-08-12| 989.95
#2009-08-13|1023.85
#2009-08-14|1035.19
#2009-08-17| 993.76
#2009-08-18| 990.43
#2009-08-19| 990.39
#2009-08-20|1004.87
#2009-08-21| 994.33
#2009-08-24|1027.71
#2009-08-25|1026.26
#2009-08-26|1024.94
#2009-08-27|1021.45
#2009-08-28|1029.27
#2009-08-31|1042.48
#2009-09-01|1044.07
#2009-09-02|1019.03
#2009-09-03|1020.32
#2009-09-04|1011.29
#2009-09-07| .
#2009-09-08|1038.70
#2009-09-09|1068.28
#2009-09-10|1076.65
#2009-09-11|1098.86
#2009-09-14|1092.57
#2009-09-15|1073.17
#2009-09-16|1088.77
#2009-09-17|1118.70
#2009-09-18|1102.72
#2009-09-21|1091.87
#2009-09-22|1104.90
#2009-09-23|1103.48
#2009-09-24|1105.56
#2009-09-25|1090.25
#2009-09-28|1080.66
#2009-09-29|1064.46
#2009-09-30|1072.59
#2009-10-01|1069.59
#2009-10-02|1040.25
#2009-10-05|1013.62
#2009-10-06|1030.56
#2009-10-07|1053.37
#2009-10-08|1072.48
#2009-10-09|1065.72
#2009-10-12|1066.42
#2009-10-13|1061.96
#2009-10-14|1073.97
#2009-10-15|1083.58
#2009-10-16|1094.91
#2009-10-19|1103.45
#2009-10-20|1120.26
#2009-10-21|1115.05
#2009-10-22|1094.39
#2009-10-23|1083.93
#2009-10-26|1078.27
#2009-10-27|1059.01
#2009-10-28|1059.82
#2009-10-29|1030.77
#2009-10-30|1056.40
#2009-11-02|1044.75
#2009-11-03|1044.49
#2009-11-04|1045.11
#2009-11-05|1073.05
#2009-11-06|1077.15
#2009-11-09|1066.19
#2009-11-10|1060.31
#2009-11-11|1042.32
#2009-11-12|1038.62
#2009-11-13|1045.18
#2009-11-16|1037.70
#2009-11-17|1029.14
#2009-11-18|1017.35
#2009-11-19|1013.66
#2009-11-20| 994.10
#2009-11-23| 995.19
#2009-11-24| 987.92
#2009-11-25| 989.47
#2009-11-26| .
#2009-11-27| 953.73
#2009-11-30| 979.45
#2009-12-01| 997.85
#2009-12-02| 978.60
#2009-12-03| 984.49
#2009-12-04| 952.43
#2009-12-07| 974.87
#2009-12-08| 981.43
#2009-12-09| 975.06
#2009-12-10| 938.13
#2009-12-11| 941.53
#2009-12-14| 956.63
#2009-12-15| 934.76
#2009-12-16| 942.51
#2009-12-17| 961.54
#2009-12-18| 949.53
#2009-12-21| 962.02
#2009-12-22| 962.94
#2009-12-23| 968.87
#2009-12-24| 973.89
#2009-12-25| .
#2009-12-28| 996.02
#2009-12-29| 989.00
#2009-12-30| 966.19
#2009-12-31| 962.53
#2010-01-01| .
#2010-01-04| 984.13
#2010-01-05|1010.89
#2010-01-06|1005.50
#2010-01-07|1002.63
#2010-01-08| 999.93
#2010-01-11|1012.10
#2010-01-12|1033.67
#2010-01-13|1019.16
#2010-01-14|1021.72
#2010-01-15|1025.29
#2010-01-18| .
#2010-01-19|1017.35
#2010-01-20|1016.23
#2010-01-21|1018.50
#2010-01-22|1001.23
#2010-01-25| 996.61
#2010-01-26| 989.61
#2010-01-27| 965.59
#2010-01-28| 965.77
#2010-01-29| 952.98
#2010-02-01| 940.67
#2010-02-02| 966.73
#2010-02-03| 982.01
#2010-02-04| 984.31
#2010-02-05| 973.44
#2010-02-08| 966.09
#2010-02-09| 962.42
#2010-02-10| 967.04
#2010-02-11| 971.05
#2010-02-12| 980.07
#2010-02-15| .
#2010-02-16| 982.55
#2010-02-17| 989.34
#2010-02-18| 986.99
#2010-02-19| 959.80
#2010-02-22| 982.51
#2010-02-23| 977.11
#2010-02-24| 965.38
#2010-02-25| 959.00
#2010-02-26| 966.14
#2010-03-01| 968.19
#2010-03-02| 971.37
#2010-03-03| 980.40
#2010-03-04| 970.77
#2010-03-05| 963.90
#2010-03-08| 977.84
#2010-03-09| 981.30
#2010-03-10| 966.98
#2010-03-11| 966.03
#2010-03-12| 966.56
#2010-03-15| 968.50
#2010-03-16| 961.80
#2010-03-17| 983.51
#2010-03-18| 991.02
#2010-03-19| 994.51
#2010-03-22| 995.96
#2010-03-23| 993.61
#2010-03-24| 981.01
#2010-03-25| 963.60
#2010-03-26| 978.97
#2010-03-29| 989.91
#2010-03-30|1002.43
#2010-03-31| 996.74
#2010-04-01|1007.57
#2010-04-02| .
#2010-04-05|1023.68
#2010-04-06|1028.25
#2010-04-07|1035.61
#2010-04-08|1040.65
#2010-04-09|1036.08
#2010-04-12|1037.49
#2010-04-13|1034.75
#2010-04-14|1034.62
#2010-04-15|1048.40
#2010-04-16|1054.89
#2010-04-19|1027.42
#2010-04-20|1027.12
#2010-04-21|1035.61
#2010-04-22|1038.01
#2010-04-23|1032.71
#2010-04-26|1043.42
#2010-04-27|1037.68
#2010-04-28|1014.14
#2010-04-29|1011.39
#2010-04-30|1014.04
#2010-05-03|1009.11
#2010-05-04|1005.50
#2010-05-05|1002.55
#2010-05-06| 989.21
#2010-05-07| 989.37
#2010-05-10| 998.57
#2010-05-11| 988.20
#2010-05-12| 984.79
#2010-05-13| 996.41
#2010-05-14| 987.26
#2010-05-17| 949.77
#2010-05-18| 930.84
#2010-05-19| 945.86
#2010-05-20| 949.00
#2010-05-21| 930.21
#2010-05-24| 927.39
#2010-05-25| 900.05
#2010-05-26| 882.16
#2010-05-27| 894.36
#2010-05-28| 917.38
#2010-05-31| .
#2010-06-01| 911.05
#2010-06-02| 888.07
#2010-06-03| 905.89
#2010-06-04| 921.55
#2010-06-07| 880.42
#2010-06-08| 885.91
#2010-06-09| 874.42
#2010-06-10| 894.98
#2010-06-11| 894.03
#2010-06-14| 900.56
#2010-06-15| 915.77
#2010-06-16| 913.58
#2010-06-17| 916.72
#2010-06-18| 922.04
#2010-06-21| 931.62
#2010-06-22| 917.60
#2010-06-23| 901.44
#2010-06-24| 904.55
#2010-06-25| 892.16
#2010-06-28| 881.42
#2010-06-29| 859.63
#2010-06-30| 864.27
#2010-07-01| 861.27
#2010-07-02| 861.30
#2010-07-05| .
#2010-07-06| 858.15
#2010-07-07| 856.87
#2010-07-08| 866.67
#2010-07-09| 826.07
#2010-07-12| 840.90
#2010-07-13| 844.48
#2010-07-14| 845.36
#2010-07-15| 826.96
#2010-07-16| 833.02
#2010-07-19| 829.83
#2010-07-20| 810.86
#2010-07-21| 812.89
#2010-07-22| 805.94
#2010-07-23| 825.33
#2010-07-26| 840.72
#2010-07-27| 839.41
#2010-07-28| 844.02
#2010-07-29| 838.11
#2010-07-30| 831.08
#2010-08-02| 831.42
#2010-08-03| 848.87
#2010-08-04| 842.29
#2010-08-05| 851.93
#2010-08-06| 858.59
#2010-08-09| 848.63
#2010-08-10| 846.67
#2010-08-11| 831.73
#2010-08-12| 824.57
#2010-08-13| 821.31
#2010-08-16| 811.13
#2010-08-17| 793.04
#2010-08-18| 808.83
#2010-08-19| 820.15
#2010-08-20| 805.56
#2010-08-23| 810.68
#2010-08-24| 807.74
#2010-08-25| 793.32
#2010-08-26| 795.64
#2010-08-27| 797.75
#2010-08-30| 803.65
#2010-08-31| 793.37
#2010-09-01| 806.63
#2010-09-02| 822.16
#2010-09-03| 831.14
#2010-09-06| .
#2010-09-07| 839.65
#2010-09-08| 828.99
#2010-09-09| 834.58
#2010-09-10| 836.75
#2010-09-13| 852.02
#2010-09-14| 854.29
#2010-09-15| 836.85
#2010-09-16| 819.83
#2010-09-17| 828.53
#2010-09-20| 829.48
#2010-09-21| 834.71
#2010-09-22| 840.22
#2010-09-23| 841.78
#2010-09-24| 836.41
#2010-09-27| 847.76
#2010-09-28| 841.35
#2010-09-29| 853.46
#2010-09-30| 838.50
#2010-10-01| 850.45
#2010-10-04| 851.42
#2010-10-05| 863.31
#2010-10-06| 879.58
#2010-10-07| 885.40
#2010-10-08| 889.28
#2010-10-11| 891.43
#2010-10-12| 874.93
#2010-10-13| 886.68
#2010-10-14| 910.29
#2010-10-15| 908.35
#2010-10-18| 906.87
#2010-10-19| 901.42
#2010-10-20| 895.57
#2010-10-21| 895.41
#2010-10-22| 896.60
#2010-10-25| 905.65
#2010-10-26| 902.17
#2010-10-27| 883.67
#2010-10-28| 888.95
#2010-10-29| 893.29
#2010-11-01| 902.14
#2010-11-02| 898.35
#2010-11-03| 898.17
#2010-11-04| 918.82
#2010-11-05| 923.14
#2010-11-08| 946.51
#2010-11-09| 951.73
#2010-11-10| 947.22
#2010-11-11| 948.47
#2010-11-12| 926.24
#2010-11-15| 926.07
#2010-11-16| 913.71
#2010-11-17| 914.05
#2010-11-18| 935.29
#2010-11-19| 937.57
#2010-11-22| 950.66
#2010-11-23| 934.53
#2010-11-24| 930.55
#2010-11-25| .
#2010-11-26| 930.64
#2010-11-29| 929.10
#2010-11-30| 916.55
#2010-12-01| 931.45
#2010-12-02| 939.22
#2010-12-03| 953.04
#2010-12-06| 953.79
#2010-12-07| 948.51
#2010-12-08| 946.74
#2010-12-09| 953.33
#2010-12-10| 950.80
#2010-12-13| 965.38
#2010-12-14| 979.72
#2010-12-15| 962.49
#2010-12-16| 960.64
#2010-12-17| 963.93
#2010-12-20| 956.15
#2010-12-21| 966.38
#2010-12-22| 971.98
#2010-12-23| 973.64
#2010-12-24| .
#2010-12-27| 991.10
#2010-12-28| 995.97
#2010-12-29|1005.65
#2010-12-30|1008.30
#2010-12-31|1016.90
#2011-01-03|1017.42
#2011-01-04|1027.73
#2011-01-05|1020.17
#2011-01-06|1026.66
#2011-01-07|1027.55
#2011-01-10|1022.43
#2011-01-11|1019.10
#2011-01-12|1025.42
#2011-01-13|1036.76
#2011-01-14|1030.58
#2011-01-17| .
#2011-01-18|1036.84
#2011-01-19|1055.02
#2011-01-20|1035.50
#2011-01-21|1018.68
#2011-01-24|1021.61
#2011-01-25|1036.70
#2011-01-26|1043.57
#2011-01-27|1053.85
#2011-01-28|1045.65
#2011-01-31|1042.57
#2011-02-01|1060.20
#2011-02-02|1071.77
#2011-02-03|1068.03
#2011-02-04|1064.22
#2011-02-07|1066.95
#2011-02-08|1069.61
#2011-02-09|1049.69
#2011-02-10|1042.99
#2011-02-11|1032.97
#2011-02-14|1049.46
#2011-02-15|1044.50
#2011-02-16|1043.49
#2011-02-17|1062.58
#2011-02-18|1070.47
#2011-02-21| .
#2011-02-22|1068.97
#2011-02-23|1053.40
#2011-02-24|1052.15
#2011-02-25|1064.99
#2011-02-28|1059.80
#2011-03-01|1081.36
#2011-03-02|1077.46
#2011-03-03|1077.42
#2011-03-04|1092.44
#2011-03-07|1099.67
#2011-03-08|1099.81
#2011-03-09|1099.71
#2011-03-10|1073.01
#2011-03-11|1062.42
#2011-03-14|1016.04
#2011-03-15| 952.81
#2011-03-16|1007.25
#2011-03-17|1029.68
#2011-03-18|1036.25
#2011-03-21|1047.35
#2011-03-22|1095.00
#2011-03-23|1082.73
#2011-03-24|1111.79
#2011-03-25|1118.86
#2011-03-28|1116.65
#2011-03-29|1113.29
#2011-03-30|1120.92
#2011-03-31|1124.28
#2011-04-01|1134.60
#2011-04-04|1148.47
#2011-04-05|1127.41
#2011-04-06|1119.57
#2011-04-07|1115.09
#2011-04-08|1125.06
#2011-04-11|1131.89
#2011-04-12|1108.68
#2011-04-13|1107.82
#2011-04-14|1109.62
#2011-04-15|1102.63
#2011-04-18|1108.24
#2011-04-19|1097.27
#2011-04-20|1121.68
#2011-04-21|1143.96
#2011-04-22| .
#2011-04-25|1139.42
#2011-04-26|1150.42
#2011-04-27|1154.87
#2011-04-28|1170.67
#2011-04-29|1172.20
#2011-05-02|1166.82
#2011-05-03|1157.37
#2011-05-04|1150.62
#2011-05-05|1152.49
#2011-05-06|1118.38
#2011-05-09|1133.61
#2011-05-10|1144.28
#2011-05-11|1142.36
#2011-05-12|1116.28
#2011-05-13|1105.97
#2011-05-16|1078.90
#2011-05-17|1082.18
#2011-05-18|1094.13
#2011-05-19|1095.32
#2011-05-20|1078.64
#2011-05-23|1057.90
#2011-05-24|1056.37
#2011-05-25|1062.48
#2011-05-26|1085.37
#2011-05-27|1096.27
#2011-05-30| .
#2011-05-31|1119.67
#2011-06-01|1127.94
#2011-06-02|1106.53
#2011-06-03|1093.80
#2011-06-06|1091.25
#2011-06-07|1106.87
#2011-06-08|1108.31
#2011-06-09|1101.16
#2011-06-10|1106.52
#2011-06-13|1095.45
#2011-06-14|1094.54
#2011-06-15|1096.05
#2011-06-16|1066.40
#2011-06-17|1063.59
#2011-06-20|1057.59
#2011-06-21|1077.52
#2011-06-22|1084.76
#2011-06-23|1073.30
#2011-06-24|1086.42
#2011-06-27|1072.18
#2011-06-28|1078.20
#2011-06-29|1092.05
#2011-06-30|1107.95
#2011-07-01|1109.75
#2011-07-04| .
#2011-07-05|1113.79
#2011-07-06|1116.98
#2011-07-07|1120.03
#2011-07-08|1133.46
#2011-07-11|1124.35
#2011-07-12|1105.17
#2011-07-13|1125.19
#2011-07-14|1119.87
#2011-07-15|1118.04
#2011-07-18|1114.83
#2011-07-19|1119.36
#2011-07-20|1135.57
#2011-07-21|1142.26
#2011-07-22|1162.42
#2011-07-25|1160.65
#2011-07-26|1168.24
#2011-07-27|1164.85
#2011-07-28|1151.94
#2011-07-29|1160.06
#2011-08-01|1171.99
#2011-08-02|1161.88
#2011-08-03|1134.63
#2011-08-04|1098.15
#2011-08-05|1052.13
#2011-08-08|1024.36
#2011-08-09|1001.11
#2011-08-10| 990.05
#2011-08-11| 966.20
#2011-08-12| 985.41
#2011-08-15|1006.07
#2011-08-16| 997.81
#2011-08-17| 988.34
#2011-08-18| 977.36
#2011-08-19| 938.01
#2011-08-22| 924.00
#2011-08-23| 932.30
#2011-08-24| 917.43
#2011-08-25| 933.47
#2011-08-26| 941.26
#2011-08-29| 949.31
#2011-08-30| 962.63
#2011-08-31| 992.92
#2011-09-01| 981.83
#2011-09-02| 966.10
#2011-09-05| .
#2011-09-06| 911.01
#2011-09-07| 922.81
#2011-09-08| 935.05
#2011-09-09| 918.76
#2011-09-12| 900.15
#2011-09-13| 906.18
#2011-09-14| 902.09
#2011-09-15| 914.17
#2011-09-16| 944.05
#2011-09-19| 934.63
#2011-09-20| 922.71
#2011-09-21| 917.67
#2011-09-22| 886.52
#2011-09-23| 883.56
#2011-09-26| 845.21
#2011-09-27| 870.56
#2011-09-28| 869.98
#2011-09-29| 861.49
#2011-09-30| 855.97
#2011-10-03| 825.06
#2011-10-04| 798.23
#2011-10-05| 803.38
#2011-10-06| 835.81
#2011-10-07| 857.94
#2011-10-10| 865.90
#2011-10-11| 887.64
#2011-10-12| 903.65
#2011-10-13| 911.87
#2011-10-14| 918.86
#2011-10-17| 951.28
#2011-10-18| 924.92
#2011-10-19| 928.98
#2011-10-20| 914.97
#2011-10-21| 922.74
#2011-10-24| 950.11
#2011-10-25| 957.32
#2011-10-26| 948.64
#2011-10-27| 986.73
#2011-10-28|1013.10
#2011-10-31| 964.51
#2011-11-01| 932.19
#2011-11-02| 939.73
#2011-11-03| 938.39
#2011-11-04| 952.70
#2011-11-07| 961.99
#2011-11-08| 961.81
#2011-11-09| 971.83
#2011-11-10| 941.30
#2011-11-11| 953.36
#2011-11-14| 963.95
#2011-11-15| 952.85
#2011-11-16| 947.10
#2011-11-17| 942.38
#2011-11-18| 928.84
#2011-11-21| 911.20
#2011-11-22| 926.27
#2011-11-23| 914.86
#2011-11-24| .
#2011-11-25| 896.64
#2011-11-28| 921.09
#2011-11-29| 931.37
#2011-11-30| 943.71
#2011-12-01| 972.34
#2011-12-02| 973.70
#2011-12-05| 981.24
#2011-12-06| 971.24
#2011-12-07| 970.47
#2011-12-08| 957.38
#2011-12-09| 949.19
#2011-12-12| 945.52
#2011-12-13| 937.65
#2011-12-14| 926.02
#2011-12-15| 911.57
#2011-12-16| 918.63
#2011-12-19| 900.18
#2011-12-20| 914.88
#2011-12-21| 923.32
#2011-12-22| 923.03
#2011-12-23| 930.06
#2011-12-26| .
#2011-12-27| 936.26
#2011-12-28| 928.13
#2011-12-29| 929.57
#2011-12-30| 935.43
#2012-01-02| .
#2012-01-03| 950.24
#2012-01-04| 960.34
#2012-01-05| 945.23
#2012-01-06| 943.74
#2012-01-09| 942.43
#2012-01-10| 958.58
#2012-01-11| 970.89
#2012-01-12| 969.26
#2012-01-13| 983.16
#2012-01-16| .
#2012-01-17| 989.14
#2012-01-18|1000.63
#2012-01-19| 999.28
#2012-01-20|1010.07
#2012-01-23|1003.95
#2012-01-24|1003.10
#2012-01-25|1010.52
#2012-01-26|1024.54
#2012-01-27|1041.83
#2012-01-30|1030.47
#2012-01-31|1031.46
#2012-02-01|1027.93
#2012-02-02|1024.23
#2012-02-03|1029.11
#2012-02-06|1030.05
#2012-02-07|1030.49
#2012-02-08|1040.17
#2012-02-09|1042.16
#2012-02-10|1035.01
#2012-02-13|1045.67
#2012-02-14|1036.79
#2012-02-15|1051.44
#2012-02-16|1043.87
#2012-02-17|1061.58
#2012-02-20| .
#2012-02-21|1075.49
#2012-02-22|1072.95
#2012-02-23|1072.79
#2012-02-24|1091.93
#2012-02-27|1079.87
#2012-02-28|1079.57
#2012-02-29|1080.52
#2012-03-01|1069.72
#2012-03-02|1072.90
#2012-03-05|1060.81
#2012-03-06|1042.23
#2012-03-07|1033.92
#2012-03-08|1053.98
#2012-03-09|1045.76
#2012-03-12|1046.40
#2012-03-13|1052.67
#2012-03-14|1048.14
#2012-03-15|1058.43
#2012-03-16|1063.80
#2012-03-19|1063.01
#2012-03-20|1061.13
#2012-03-21|1046.64
#2012-03-22|1054.96
#2012-03-23|1055.14
#2012-03-26|1052.86
#2012-03-27|1070.33
#2012-03-28|1069.56
#2012-03-29|1059.93
#2012-03-30|1060.96
#2012-04-02|1065.33
#2012-04-03|1060.47
#2012-04-04|1048.53
#2012-04-05|1047.88
#2012-04-06| .
#2012-04-09|1036.36
#2012-04-10|1036.03
#2012-04-11|1025.95
#2012-04-12|1043.12
#2012-04-13|1051.87
#2012-04-16|1052.92
#2012-04-17|1043.45
#2012-04-18|1053.19
#2012-04-19|1048.70
#2012-04-20|1044.54
#2012-04-23|1039.74
#2012-04-24|1042.32
#2012-04-25|1042.02
#2012-04-26|1045.71
#2012-04-27|1045.22
#2012-04-30|1048.47
#2012-05-01|1038.95
#2012-05-02|1047.84
#2012-05-03|1043.83
#2012-05-04|1045.03
#2012-05-07|1010.05
#2012-05-08|1011.46
#2012-05-09| 992.39
#2012-05-10| 983.77
#2012-05-11| 970.96
#2012-05-14| 960.05
#2012-05-15| 959.18
#2012-05-16| 940.71
#2012-05-17| 954.35
#2012-05-18| 932.08
#2012-05-21| 934.37
#2012-05-22| 947.59
#2012-05-23| 931.85
#2012-05-24| 931.62
#2012-05-25| 925.00
#2012-05-28| .
#2012-05-29| 942.64
#2012-05-30| 937.02
#2012-05-31| 929.04
#2012-06-01| 905.27
#2012-06-04| 880.96
#2012-06-05| 893.52
#2012-06-06| 907.36
#2012-06-07| 918.25
#2012-06-08| 897.79
#2012-06-11| 924.84
#2012-06-12| 916.89
#2012-06-13| 913.57
#2012-06-14| 905.99
#2012-06-15| 918.18
#2012-06-18| 934.65
#2012-06-19| 942.77
#2012-06-20| 955.85
#2012-06-21| 950.18
#2012-06-22| 935.17
#2012-06-25| 922.94
#2012-06-26| 917.24
#2012-06-27| 924.11
#2012-06-28| 935.17
#2012-06-29| 949.90
#2012-07-02| 966.30
#2012-07-03| 972.40
#2012-07-04| .
#2012-07-05| 972.26
#2012-07-06| 965.98
#2012-07-09| 949.48
#2012-07-10| 960.89
#2012-07-11| 954.09
#2012-07-12| 947.42
#2012-07-13| 952.30
#2012-07-16| 956.55
#2012-07-17| 943.33
#2012-07-18| 955.64
#2012-07-19| 976.26
#2012-07-20| 970.87
#2012-07-23| 946.63
#2012-07-24| 950.68
#2012-07-25| 935.30
#2012-07-26| 942.04
#2012-07-27| 954.73
#2012-07-30| 961.19
#2012-07-31| 972.54
#2012-08-01| 963.08
#2012-08-02| 957.47
#2012-08-03| 961.25
#2012-08-06| 979.64
#2012-08-07| 982.48
#2012-08-08| 989.36
#2012-08-09|1001.23
#2012-08-10|1015.18
#2012-08-13|1014.57
#2012-08-14|1014.98
#2012-08-15|1012.91
#2012-08-16|1020.99
#2012-08-17|1023.87
#2012-08-20|1016.69
#2012-08-21|1017.87
#2012-08-22|1012.40
#2012-08-23|1020.86
#2012-08-24|1003.87
#2012-08-27| 997.49
#2012-08-28| 991.63
#2012-08-29| 997.38
#2012-08-30| 995.55
#2012-08-31| 991.25
#2012-09-03| .
#2012-09-04| 978.38
#2012-09-05| 960.66
#2012-09-06| 954.96
#2012-09-07| 992.72
#2012-09-10| 993.34
#2012-09-11| 997.24
#2012-09-12|1008.27
#2012-09-13|1011.25
#2012-09-14|1041.64
#2012-09-17|1042.37
#2012-09-18|1052.17
#2012-09-19|1055.85
#2012-09-20|1038.90
#2012-09-21|1052.02
#2012-09-24|1042.89
#2012-09-25|1049.16
#2012-09-26|1037.82
#2012-09-27|1039.98
#2012-09-28|1038.56
#2012-10-01|1042.53
#2012-10-02|1051.96
#2012-10-03|1045.28
#2012-10-04|1042.28
#2012-10-05|1045.91
#2012-10-08|1047.47
#2012-10-09|1036.46
#2012-10-10|1035.69
#2012-10-11|1036.96
#2012-10-12|1042.75
#2012-10-15|1050.82
#2012-10-16|1048.11
#2012-10-17|1061.57
#2012-10-18|1061.86
#2012-10-19|1056.93
#2012-10-22|1052.66
#2012-10-23|1044.80
#2012-10-24|1036.17
#2012-10-25|1030.08
#2012-10-26|1023.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1006.37
#2012-11-01| 993.14
#2012-11-02| 990.31
#2012-11-05| 996.29
#2012-11-06| 989.25
#2012-11-07|1004.65
#2012-11-08| 989.78
#2012-11-09| 978.21
#2012-11-12| 972.98
#2012-11-13| 981.96
#2012-11-14| 973.47
#2012-11-15| 961.76
#2012-11-16| 957.32
#2012-11-19| 974.91
#2012-11-20| 978.02
#2012-11-21| 980.27
#2012-11-22| .
#2012-11-23| 990.68
#2012-11-26| 984.60
#2012-11-27| 987.69
#2012-11-28| 987.35
#2012-11-29|1003.90
#2012-11-30|1000.00
#2012-12-03| 999.18
#2012-12-04|1008.00
#2012-12-05|1012.69
#2012-12-06|1007.60
#2012-12-07|1009.81
#2012-12-10|1007.39
#2012-12-11|1008.04
#2012-12-12|1015.48
#2012-12-13|1014.67
#2012-12-14|1021.49
#2012-12-17|1021.48
#2012-12-18|1026.40
#2012-12-19|1038.20
#2012-12-20|1033.31
#2012-12-21|1038.27
#2012-12-24|1033.26
#2012-12-25|1027.52
#2012-12-26|1023.95
#2012-12-27|1028.71
#2012-12-28|1030.16
#2012-12-31|1027.47
#2013-01-01|1027.47
#2013-01-02|1029.42
#2013-01-03|1034.87
#2013-01-04|1035.89
#2013-01-07|1037.01
#2013-01-08|1040.75
#2013-01-09|1043.26
#2013-01-10|1044.41
#2013-01-11|1056.51
#2013-01-14|1053.53
#2013-01-15|1057.60
#2013-01-16|1051.03
#2013-01-17|1043.80
#2013-01-18|1050.53
#2013-01-21|1058.86
#2013-01-22|1069.48
#2013-01-23|1065.07
#2013-01-24|1060.37
#2013-01-25|1050.59
#2013-01-28|1060.39
#2013-01-29|1085.94
#2013-01-30|1093.46
#2013-01-31|1086.81
#2013-02-01|1074.34
#2013-02-04|1070.73
#2013-02-05|1051.06
#2013-02-06|1069.26
#2013-02-07|1070.07
#2013-02-08|1066.99
#2013-02-11|1061.64
#2013-02-12|1059.45
#2013-02-13|1059.15
#2013-02-14|1060.31
#2013-02-15|1054.07
#2013-02-18|1060.90
#2013-02-19|1067.11
#2013-02-20|1080.36
#2013-02-21|1075.83
#2013-02-22|1066.94
#2013-02-25|1076.04
#2013-02-26|1078.01
#2013-02-27|1078.23
#2013-02-28|1090.25
#2013-03-01|1084.54
#2013-03-04|1069.47
#2013-03-05|1078.60
#2013-03-06|1084.57
#2013-03-07|1082.51
#2013-03-08|1083.33
#2013-03-11| .
#2013-03-12|1081.79
#2013-03-13|1074.71
#2013-03-14|1070.90
#2013-03-15|1084.02
#2013-03-18|1062.29
#2013-03-19|1058.96
#2013-03-20|1055.39
#2013-03-21|1065.16
#2013-03-22|1063.08
#2013-03-25|1067.26
#2013-03-26|1059.59
#2013-03-27|1072.44
#2013-03-28|1062.68
#2013-03-29| .
#2013-04-01|1045.75
#2013-04-02|1035.65
#2013-04-03|1043.93
#2013-04-04|1029.09
#2013-04-05|1018.02
#2013-04-08|1007.87
#2013-04-09|1028.75
#2013-04-10|1047.09
#2013-04-11|1042.53
#2013-04-12|1048.10
#2013-04-15|1034.27
#2013-04-16|1022.18
#2013-04-17|1029.77
#2013-04-18|1013.67
#2013-04-19|1000.61
#2013-04-22|1005.76
#2013-04-23| 997.35
#2013-04-24|1015.86
#2013-04-25|1021.19
#2013-04-26|1026.55
#2013-04-29|1020.73
#2013-04-30|1036.73
#2013-05-01|1037.48
#2013-05-02|1028.71
#2013-05-03|1022.25
#2013-05-06|1020.94
#2013-05-07|1033.06
#2013-05-08|1038.47
#2013-05-09|1033.00
#2013-05-10|1031.86
#2013-05-13|1018.53
#2013-05-14|1030.29
#2013-05-15|1031.76
#2013-05-16|1029.80
#2013-05-17|1025.52
#2013-05-20|1045.96
#2013-05-21|1063.65
#2013-05-22|1056.92
#2013-05-23|1025.98
#2013-05-24|1019.67
#2013-05-27|1010.08
#2013-05-28|1007.27
#2013-05-29|1011.77
#2013-05-30|1000.12
#2013-05-31| 989.30
#2013-06-03| 988.39
#2013-06-04| 993.57
#2013-06-05| 991.39
#2013-06-06| 978.57
#2013-06-07| 963.74
#2013-06-10| 981.45
#2013-06-11| 981.44
#2013-06-12| 983.74
#2013-06-13| 973.04
#2013-06-14| 981.64
#2013-06-17|1002.68
#2013-06-18|1007.15
#2013-06-19|1013.63
#2013-06-20| 971.57
#2013-06-21| 975.21
#2013-06-24| 953.49
#2013-06-25| 947.60
#2013-06-26| 952.19
#2013-06-27| 959.89
#2013-06-28| 967.79
#2013-07-01| 967.53
#2013-07-02| 970.01
#2013-07-03| 975.02
#2013-07-04| 979.76
#2013-07-05| 982.99
#2013-07-08| 979.06
#2013-07-09| 989.96
#2013-07-10| 997.62
#2013-07-11|1022.88
#2013-07-12|1019.65
#2013-07-15|1018.42
#2013-07-16|1019.58
#2013-07-17|1018.45
#2013-07-18|1021.28
#2013-07-19|1021.27
#2013-07-22|1030.62
#2013-07-23|1031.52
#2013-07-24|1027.11
#2013-07-25|1025.45
#2013-07-26|1023.39
#2013-07-29|1000.75
#2013-07-30|1014.15
#2013-07-31|1011.62
#2013-08-01|1029.21
#2013-08-02|1033.48
#2013-08-05|1032.13
#2013-08-06|1032.41
#2013-08-07|1025.97
#2013-08-08|1025.45
#2013-08-09|1022.03
#2013-08-12|1026.56
#2013-08-13|1028.37
#2013-08-14|1031.03
#2013-08-15|1025.76
#2013-08-16|1023.91
#2013-08-19|1031.78
#2013-08-20|1017.22
#2013-08-21|1008.17
#2013-08-22|1003.66
#2013-08-23|1013.11
#2013-08-26|1016.34
#2013-08-27|1012.99
#2013-08-28| 997.17
#2013-08-29|1012.02
#2013-08-30|1005.48
#2013-09-02|1000.41
#2013-09-03|1008.35
#2013-09-04|1008.63
#2013-09-05|1015.72
#2013-09-06|1027.88
#2013-09-09|1035.89
#2013-09-10|1034.05
#2013-09-11|1031.80
#2013-09-12|1044.71
#2013-09-13|1038.96
#2013-09-16|1048.26
#2013-09-17|1046.11
#2013-09-18|1052.20
#2013-09-19|1059.55
#2013-09-20|1054.74
#2013-09-23|1061.41
#2013-09-24|1058.28
#2013-09-25|1054.39
#2013-09-26|1056.27
#2013-09-27|1056.56
#2013-09-30|1045.37
#2013-10-01|1040.82
#2013-10-02|1042.42
#2013-10-03|1036.25
#2013-10-04|1036.85
#2013-10-07|1027.17
#2013-10-08|1027.43
#2013-10-09|1037.75
#2013-10-10|1039.81
#2013-10-11|1043.59
#2013-10-14|1043.24
#2013-10-15|1046.13
#2013-10-16|1045.93
#2013-10-17|1051.79
#2013-10-18|1060.51
#2013-10-21|1057.87
#2013-10-22|1059.66
#2013-10-23|1055.25
#2013-10-24|1063.35
#2013-10-25|1050.37
#2013-10-28|1047.12
#2013-10-29|1043.15
#2013-10-30|1047.07
#2013-10-31|1042.09
#2013-11-01|1038.04
#2013-11-04|1042.23
#2013-11-05|1052.48
#2013-11-06|1059.45
#2013-11-07|1054.61
#2013-11-08|1047.77
#2013-11-11|1044.40
#2013-11-12|1048.16
#2013-11-13|1053.33
#2013-11-14|1058.38
#2013-11-15|1064.79
#2013-11-18|1067.27
#2013-11-19|1068.39
#2013-11-20|1073.60
#2013-11-21|1065.20
#2013-11-22|1068.30
#2013-11-25|1071.96
#2013-11-26|1075.84
#2013-11-27|1076.51
#2013-11-28|1076.24
#2013-11-29|1073.48
#2013-12-02|1066.30
#2013-12-03|1070.76
#2013-12-04|1061.90
#2013-12-05|1056.48
#2013-12-06|1051.27
#2013-12-09|1062.85
#2013-12-10|1065.84
#2013-12-11|1066.37
#2013-12-12|1060.97
#2013-12-13|1056.98
#2013-12-16|1048.69
#2013-12-17|1054.86
#2013-12-18|1053.33
#2013-12-19|1061.61
#2013-12-20|1062.09
#2013-12-23|1066.07
#2013-12-24|1069.29
#2013-12-25|1064.72
#2013-12-26|1066.15
#2013-12-27|1069.58
#2013-12-30|1082.07
#2013-12-31|1086.40
#2014-01-01|1086.40
#2014-01-02|1088.25
#2014-01-03|1087.48
#2014-01-06|1079.06
#2014-01-07|1075.03
#2014-01-08|1084.86
#2014-01-09|1075.17
#2014-01-10|1072.11
#2014-01-13|1076.36
#2014-01-14|1063.60
#2014-01-15|1071.35
#2014-01-16|1082.09
#2014-01-17|1085.56
#2014-01-20|1081.33
#2014-01-21|1078.34
#2014-01-22|1079.22
#2014-01-23|1073.69
#2014-01-24|1066.90
#2014-01-27|1038.42
#2014-01-28|1035.38
#2014-01-29|1043.78
#2014-01-30|1027.78
#2014-01-31|1027.53
#2014-02-03|1020.21
#2014-02-04| 986.82
#2014-02-05| 996.92
#2014-02-06|1002.94
#2014-02-07|1021.99
#2014-02-10|1028.20
#2014-02-11|1032.50
#2014-02-12|1038.72
#2014-02-13|1028.74
#2014-02-14|1038.67
#2014-02-17|1042.51
#2014-02-18|1050.88
#2014-02-19|1064.92
#2014-02-20|1052.42
#2014-02-21|1069.30
#2014-02-24|1070.82
#2014-02-25|1079.10
#2014-02-26|1069.44
#2014-02-27|1067.52
#2014-02-28|1066.63
#2014-03-03|1061.97
#2014-03-04|1060.91
#2014-03-05|1065.83
#2014-03-06|1068.47
#2014-03-07|1076.00
#2014-03-10|1069.32
#2014-03-11|1080.48
#2014-03-12|1061.66
#2014-03-13|1056.72
#2014-03-14|1043.86
#2014-03-17|1041.47
#2014-03-18|1049.98
#2014-03-19|1042.03
#2014-03-20|1019.12
#2014-03-21|1024.51
#2014-03-24|1029.21
#2014-03-25|1032.19
#2014-03-26|1038.89
#2014-03-27|1049.23
#2014-03-28|1051.25
#2014-03-31|1064.88
#2014-04-01|1056.48
#2014-04-02|1062.73
#2014-04-03|1066.90
#2014-04-04|1070.82
#2014-04-07|1069.62
#2014-04-08|1062.92
#2014-04-09|1065.11
#2014-04-10|1066.60
#2014-04-11|1067.11
#2014-04-14|1074.26
#2014-04-15|1070.45
#2014-04-16|1092.92
#2014-04-17|1093.07
#2014-04-18|1096.43
#2014-04-21|1108.60
#2014-04-22|1108.23
#2014-04-23|1104.22
#2014-04-24|1103.91
#2014-04-25|1110.61
#2014-04-28|1103.51
#2014-04-29|1104.19
#2014-04-30|1106.29
#2014-05-01|1114.97
#2014-05-02|1112.70
#2014-05-05|1110.18
#2014-05-06|1115.85
#2014-05-07|1094.86
#2014-05-08|1095.45
#2014-05-09|1093.10
#2014-05-12|1080.34
#2014-05-13|1090.08
#2014-05-14|1095.07
#2014-05-15|1096.96
#2014-05-16|1081.58
#2014-05-19|1083.62
#2014-05-20|1081.03
#2014-05-21|1097.58
#2014-05-22|1102.82
#2014-05-23|1113.46
#2014-05-26|1113.47
#2014-05-27|1105.71
#2014-05-28|1105.85
#2014-05-29|1111.99
#2014-05-30|1113.40
#2014-06-02|1117.58
#2014-06-03|1118.61
#2014-06-04|1116.27
#2014-06-05|1121.04
#2014-06-06|1130.51
#2014-06-09|1131.84
#2014-06-10|1130.18
#2014-06-11|1145.44
#2014-06-12|1149.04
#2014-06-13|1161.22
#2014-06-16|1154.00
#2014-06-17|1143.41
#2014-06-18|1146.53
#2014-06-19|1161.57
#2014-06-20|1152.90
#2014-06-23|1159.52
#2014-06-24|1151.09
#2014-06-25|1150.62
#2014-06-26|1156.84
#2014-06-27|1150.26
#2014-06-30|1151.94
#2014-07-01|1156.88
#2014-07-02|1158.22
#2014-07-03|1151.24
#2014-07-04|1148.86
#2014-07-07|1146.21
#2014-07-08|1144.48
#2014-07-09|1138.91
#2014-07-10|1138.71
#2014-07-11|1146.00
#2014-07-14|1147.76
#2014-07-15|1146.37
#2014-07-16|1146.14
#2014-07-17|1151.92
#2014-07-18|1153.53
#2014-07-21|1154.68
#2014-07-22|1160.67
#2014-07-23|1160.48
#2014-07-24|1160.31
#2014-07-25|1163.87
#2014-07-28|1162.06
#2014-07-29|1162.05
#2014-07-30|1145.22
#2014-07-31|1140.27
#2014-08-01|1134.07
#2014-08-04|1139.27
#2014-08-05|1134.31
#2014-08-06|1128.54
#2014-08-07|1130.99
#2014-08-08|1118.37
#2014-08-11|1127.90
#2014-08-12|1131.31
#2014-08-13|1131.02
#2014-08-14|1135.78
#2014-08-15|1130.48
#2014-08-18|1133.71
#2014-08-19|1137.78
#2014-08-20|1136.49
#2014-08-21|1140.46
#2014-08-22|1135.67
#2014-08-25|1139.37
#2014-08-26|1138.20
#2014-08-27|1142.17
#2014-08-28|1137.57
#2014-08-29|1132.06
#2014-09-01|1129.40
#2014-09-02|1127.96
#2014-09-03|1131.13
#2014-09-04|1131.79
#2014-09-05|1125.38
#2014-09-08|1118.32
#2014-09-09|1105.31
#2014-09-10|1110.47
#2014-09-11|1113.63
#2014-09-12|1100.32
#2014-09-15|1098.42
#2014-09-16|1090.01
#2014-09-17|1090.37
#2014-09-18|1087.17
#2014-09-19|1086.91
#2014-09-22|1089.40
#2014-09-23|1086.12
#2014-09-24|1083.62
#2014-09-25|1099.18
#2014-09-26|1089.80
#2014-09-29|1082.53
#2014-09-30|1071.59
#2014-10-01|1063.62
#2014-10-02|1059.16
#2014-10-03|1047.62
#2014-10-06|1052.94
#2014-10-07|1055.09
#2014-10-08|1042.56
#2014-10-09|1040.20
#2014-10-10|1014.48
#2014-10-13|1013.07
#2014-10-14|1004.54
#2014-10-15| 999.70
#2014-10-16| 963.83
#2014-10-17| 968.61
#2014-10-20| 983.62
#2014-10-21| 978.68
#2014-10-22| 986.37
#2014-10-23| 978.20
#2014-10-24| 978.33
#2014-10-27| 975.28
#2014-10-28| 966.30
#2014-10-29| 982.63
#2014-10-30| 977.75
#2014-10-31| 980.95
#2014-11-03| 974.41
#2014-11-04| 969.25
#2014-11-05| 949.98
#2014-11-06| 940.42
#2014-11-07| 939.42
#2014-11-10| 943.49
#2014-11-11| 935.62
#2014-11-12| 933.19
#2014-11-13| 928.41
#2014-11-14| 917.93
#2014-11-17| 904.72
#2014-11-18| 909.31
#2014-11-19| 904.10
#2014-11-20| 905.82
#2014-11-21| 920.63
#2014-11-24| 919.25
#2014-11-25| 930.38
#2014-11-26| 923.48
#2014-11-27| 910.63
#2014-11-28| 880.83
#2014-12-01| 852.46
#2014-12-02| 858.69
#2014-12-03| 851.09
#2014-12-04| 854.73
#2014-12-05| 846.51
#2014-12-08| 838.52
#2014-12-09| 832.05
#2014-12-10| 843.96
#2014-12-11| 830.21
#2014-12-12| 828.51
#2014-12-15| 826.12
#2014-12-16| 819.43
#2014-12-17| 829.01
#2014-12-18| 840.39
#2014-12-19| 851.70
#2014-12-22| 892.40
#2014-12-23| 881.75
#2014-12-24| 883.55
#2014-12-25| 881.34
#2014-12-26| 876.56
#2014-12-29| 871.91
#2014-12-30| 875.94
#2014-12-31| 874.52
#2015-01-01| 874.52
#2015-01-02| 874.88
#2015-01-05| 865.51
#2015-01-06| 841.06
#2015-01-07| 833.35
#2015-01-08| 837.88
#2015-01-09| 841.45
#2015-01-12| 838.39
#2015-01-13| 823.23
#2015-01-14| 820.05
#2015-01-15| 829.56
#2015-01-16| 820.85
#2015-01-19| 826.16
#2015-01-20| 832.42
#2015-01-21| 838.25
#2015-01-22| 848.36
#2015-01-23| 850.99
#2015-01-26| 842.97
#2015-01-27| 851.77
#2015-01-28| 849.74
#2015-01-29| 842.75
#2015-01-30| 848.96
#2015-02-02| 850.80
#2015-02-03| 874.94
#2015-02-04| 887.79
#2015-02-05| 873.06
#2015-02-06| 875.84
#2015-02-09| 868.22
#2015-02-10| 869.72
#2015-02-11| 865.85
#2015-02-12| 860.25
#2015-02-13| 873.45
#2015-02-16| 885.12
#2015-02-17| 880.02
#2015-02-18| 877.18
#2015-02-19| 879.22
#2015-02-20| 881.25
#2015-02-23| 868.93
#2015-02-24| 866.00
#2015-02-25| 878.31
#2015-02-26| 888.81
#2015-02-27| 880.56
#2015-03-02| 884.52
#2015-03-03| 891.82
#2015-03-04| 891.74
#2015-03-05| 896.85
#2015-03-06| 894.80
#2015-03-09| 887.08
#2015-03-10| 876.03
#2015-03-11| 865.49
#2015-03-12| 865.21
#2015-03-13| 869.84
#2015-03-16| 854.94
#2015-03-17| 855.70
#2015-03-18| 854.28
#2015-03-19| 853.52
#2015-03-20| 860.25
#2015-03-23| 870.32
#2015-03-24| 874.46
#2015-03-25| 874.42
#2015-03-26| 885.89
#2015-03-27| 880.36
#2015-03-30| 868.27
#2015-03-31| 863.79
#2015-04-01| 861.11
#2015-04-02| 867.97
#2015-04-03| 876.11
#2015-04-06| 878.48
#2015-04-07| 891.15
#2015-04-08| 911.41
#2015-04-09| 907.57
#2015-04-10| 910.90
#2015-04-13| 925.86
#2015-04-14| 933.32
#2015-04-15| 931.81
#2015-04-16| 960.06
#2015-04-17| 958.64
#2015-04-20| 946.25
#2015-04-21| 953.50
#2015-04-22| 944.81
#2015-04-23| 949.84
#2015-04-24| 962.68
#2015-04-27| 962.42
#2015-04-28| 966.59
#2015-04-29| 964.98
#2015-04-30| 957.17
#2015-05-01| 952.15
#2015-05-04| 952.34
#2015-05-05| 949.62
#2015-05-06| 953.57
#2015-05-07| 948.77
#2015-05-08| 941.17
#2015-05-11| 949.29
#2015-05-12| 942.82
#2015-05-13| 959.85
#2015-05-14| 957.95
#2015-05-15| 953.28
#2015-05-18| 956.51
#2015-05-19| 952.48
#2015-05-20| 934.69
#2015-05-21| 940.78
#2015-05-22| 952.56
#2015-05-25| 954.57
#2015-05-26| 955.22
#2015-05-27| 951.63
#2015-05-28| 946.01
#2015-05-29| 945.60
#2015-06-01| 949.52
#2015-06-02| 946.97
#2015-06-03| 949.50
#2015-06-04| 943.38
#2015-06-05| 927.51
#2015-06-08| 929.87
#2015-06-09| 924.56
#2015-06-10| 937.41
#2015-06-11| 935.39
#2015-06-12| 938.02
#2015-06-15| 924.90
#2015-06-16| 921.58
#2015-06-17| 918.24
#2015-06-18| 916.60
#2015-06-19| 913.28
#2015-06-22| 915.09
#2015-06-23| 914.61
#2015-06-24| 914.19
#2015-06-25| 912.33
#2015-06-26| 900.04
#2015-06-29| 889.03
#2015-06-30| 891.72
#2015-07-01| 888.11
#2015-07-02| 889.59
#2015-07-03| 881.13
#2015-07-06| 863.56
#2015-07-07| 856.01
#2015-07-08| 836.73
#2015-07-09| 851.83
#2015-07-10| 856.14
#2015-07-13| 859.71
#2015-07-14| 870.72
#2015-07-15| 868.30
#2015-07-16| 865.73
#2015-07-17| 866.25
#2015-07-20| 862.57
#2015-07-21| 863.38
#2015-07-22| 858.67
#2015-07-23| 849.69
#2015-07-24| 846.32
#2015-07-27| 837.75
#2015-07-28| 830.63
#2015-07-29| 833.02
#2015-07-30| 845.29
#2015-07-31| 845.50
#2015-08-03| 825.12
#2015-08-04| 824.31
#2015-08-05| 826.13
#2015-08-06| 829.62
#2015-08-07| 835.38
#2015-08-10| 834.87
#2015-08-11| 833.38
#2015-08-12| 816.34
#2015-08-13| 819.79
#2015-08-14| 810.06
#2015-08-17| 799.30
#2015-08-18| 782.77
#2015-08-19| 778.41
#2015-08-20| 758.73
#2015-08-21| 750.83
#2015-08-24| 728.09
#2015-08-25| 725.17
#2015-08-26| 734.32
#2015-08-27| 746.57
#2015-08-28| 775.40
#2015-08-31| 764.93
#2015-09-01| 753.48
#2015-09-02| 735.03
#2015-09-03| 740.67
#2015-09-04| 731.87
#2015-09-07| 729.05
#2015-09-08| 739.08
#2015-09-09| 772.06
#2015-09-10| 749.83
#2015-09-11| 745.63
#2015-09-14| 737.48
#2015-09-15| 732.09
#2015-09-16| 745.20
#2015-09-17| 755.09
#2015-09-18| 757.94
#2015-09-21| 750.01
#2015-09-22| 750.64
#2015-09-23| 739.55
#2015-09-24| 736.44
#2015-09-25| 734.09
#2015-09-28| 730.68
#2015-09-29| 714.13
#2015-09-30| 728.60
#2015-10-01| 740.47
#2015-10-02| 740.75
#2015-10-05| 760.52
#2015-10-06| 776.10
#2015-10-07| 809.98
#2015-10-08| 810.03
#2015-10-09| 830.65
#2015-10-12| 838.46
#2015-10-13| 820.37
#2015-10-14| 815.38
#2015-10-15| 832.35
#2015-10-16| 828.92
#2015-10-19| 826.05
#2015-10-20| 814.76
#2015-10-21| 822.87
#2015-10-22| 814.62
#2015-10-23| 824.35
#2015-10-26| 816.90
#2015-10-27| 802.31
#2015-10-28| 800.81
#2015-10-29| 800.40
#2015-10-30| 802.65
#2015-11-02| 792.10
#2015-11-03| 796.52
#2015-11-04| 814.67
#2015-11-05| 808.65
#2015-11-06| 794.17
#2015-11-09| 789.14
#2015-11-10| 783.89
#2015-11-11| 785.14
#2015-11-12| 783.31
#2015-11-13| 770.34
#2015-11-16| 777.85
#2015-11-17| 790.82
#2015-11-18| 785.42
#2015-11-19| 801.93
#2015-11-20| 801.30
#2015-11-23| 801.37
#2015-11-24| 811.26
#2015-11-25| 810.80
#2015-11-26| 809.75
#2015-11-27| 804.28
#2015-11-30| 789.57
#2015-12-01| 798.35
#2015-12-02| 789.31
#2015-12-03| 796.62
#2015-12-04| 797.43
#2015-12-07| 793.56
#2015-12-08| 770.76
#2015-12-09| 774.70
#2015-12-10| 774.04
#2015-12-11| 774.92
#2015-12-14| 756.06
#2015-12-15| 748.44
#2015-12-16| 772.64
#2015-12-17| 777.17
#2015-12-18| 764.19
#2015-12-21| 769.01
#2015-12-22| 775.96
#2015-12-23| 778.33
#2015-12-24| 789.24
#2015-12-25| 783.52
#2015-12-28| 781.71
#2015-12-29| 781.70
#2015-12-30| 779.64
#2015-12-31| 778.81
#2016-01-01| 778.81
#2016-01-04| 774.23
#2016-01-05| 773.54
#2016-01-06| 753.41
#2016-01-07| 730.71
#2016-01-08| 735.56
#2016-01-11| 725.69
#2016-01-12| 701.51
#2016-01-13| 708.67
#2016-01-14| 689.70
#2016-01-15| 687.46
#2016-01-18| 678.29
#2016-01-19| 687.04
#2016-01-20| 657.01
#2016-01-21| 651.75
#2016-01-22| 682.60
#2016-01-25| 690.14
#2016-01-26| 676.35
#2016-01-27| 681.41
#2016-01-28| 673.34
#2016-01-29| 695.87
#2016-02-01| 698.59
#2016-02-02| 685.35
#2016-02-03| 688.29
#2016-02-04| 722.19
#2016-02-05| 728.55
#2016-02-08| 730.26
#2016-02-09| 714.44
#2016-02-10| 705.40
#2016-02-11| 697.04
#2016-02-12| 673.87
#2016-02-15| 700.10
#2016-02-16| 716.74
#2016-02-17| 695.57
#2016-02-18| 727.80
#2016-02-19| 713.43
#2016-02-22| 701.43
#2016-02-23| 711.65
#2016-02-24| 708.29
#2016-02-25| 702.34
#2016-02-26| 702.85
#2016-02-29| 694.71
#2016-03-01| 700.06
#2016-03-02| 723.27
#2016-03-03| 747.96
#2016-03-04| 772.63
#2016-03-07| 777.96
#2016-03-08| 763.98
#2016-03-09| 755.72
#2016-03-10| 763.44
#2016-03-11| 768.62
#2016-03-14| 772.19
#2016-03-15| 766.09
#2016-03-16| 759.14
#2016-03-17| 789.40
#2016-03-18| 796.20
#2016-03-21| 795.88
#2016-03-22| 796.66
#2016-03-23| 791.03
#2016-03-24| 771.26
#2016-03-25| 774.98
#2016-03-28| 775.50
#2016-03-29| 778.92
#2016-03-30| 789.95
#2016-03-31| 795.76
#2016-04-01| 777.06
#2016-04-04| 774.74
#2016-04-05| 758.99
#2016-04-06| 763.40
#2016-04-07| 783.39
#2016-04-08| 788.75
#2016-04-11| 795.03
#2016-04-12| 801.60
#2016-04-13| 819.41
#2016-04-14| 831.69
#2016-04-15| 816.32
#2016-04-18| 807.56
#2016-04-19| 819.23
#2016-04-20| 813.76
#2016-04-21| 831.53
#2016-04-22| 818.90
#2016-04-25| 815.89
#2016-04-26| 804.42
#2016-04-27| 808.00
#2016-04-28| 810.46
#2016-04-29| 809.93
#2016-05-02| 803.44
#2016-05-03| 802.94
#2016-05-04| 783.80
#2016-05-05| 782.26
#2016-05-06| 775.21
#2016-05-09| 759.89
#2016-05-10| 758.92
#2016-05-11| 763.88
#2016-05-12| 765.63
#2016-05-13| 748.14
#2016-05-16| 745.55
#2016-05-17| 763.58
#2016-05-18| 768.63
#2016-05-19| 743.61
#2016-05-20| 747.76
#2016-05-23| 752.67
#2016-05-24| 741.93
#2016-05-25| 747.23
#2016-05-26| 761.02
#2016-05-27| 774.59
#2016-05-30| 771.80
#2016-05-31| 771.92
#2016-06-01| 764.24
#2016-06-02| 758.59
#2016-06-03| 767.83
#2016-06-06| 764.82
#2016-06-07| 790.22
#2016-06-08| 803.40
#2016-06-09| 802.60
#2016-06-10| 786.26
#2016-06-13| 761.72
#2016-06-14| 756.01
#2016-06-15| 749.69
#2016-06-16| 743.38
#2016-06-17| 743.45
#2016-06-20| 759.89
#2016-06-21| 757.51
#2016-06-22| 765.31
#2016-06-23| 765.42
#2016-06-24| 733.91
#2016-06-27| 726.22
#2016-06-28| 726.50
#2016-06-29| 739.60
#2016-06-30| 747.67
#2016-07-01| 744.78
#2016-07-04| 757.75
#2016-07-05| 752.92
#2016-07-06| 742.80
#2016-07-07| 743.09
#2016-07-08| 733.82
#2016-07-11| 743.16
#2016-07-12| 743.82
#2016-07-13| 752.25
#2016-07-14| 760.14
#2016-07-15| 756.57
#2016-07-18| 755.24
#2016-07-19| 754.67
#2016-07-20| 751.31
#2016-07-21| 755.98
#2016-07-22| 752.95
#2016-07-25| 750.83
#2016-07-26| 746.94
#2016-07-27| 747.63
#2016-07-28| 746.97
#2016-07-29| 753.78
#2016-08-01| 761.84
#2016-08-02| 749.15
#2016-08-03| 737.94
#2016-08-04| 745.24
#2016-08-05| 742.26
#2016-08-08| 749.00
#2016-08-09| 760.14
#2016-08-10| 764.64
#2016-08-11| 764.53
#2016-08-12| 767.32
#2016-08-15| 767.49
#2016-08-16| 772.99
#2016-08-17| 788.21
#2016-08-18| 781.53
#2016-08-19| 793.81
#2016-08-22| 788.00
#2016-08-23| 774.37
#2016-08-24| 773.44
#2016-08-25| 763.07
#2016-08-26| 760.02
#2016-08-29| 748.97
#2016-08-30| 751.49
#2016-08-31| 759.13
#2016-09-01| 753.67
#2016-09-02| 751.87
#2016-09-05| 768.53
#2016-09-06| 774.63
#2016-09-07| 782.40
#2016-09-08| 785.07
#2016-09-09| 784.61
#2016-09-12| 774.12
#2016-09-13| 771.02
#2016-09-14| 761.67
#2016-09-15| 759.42
#2016-09-16| 763.34
#2016-09-19| 769.66
#2016-09-20| 764.77
#2016-09-21| 780.76
#2016-09-22| 783.57
#2016-09-23| 791.61
#2016-09-26| 784.43
#2016-09-27| 795.62
#2016-09-28| 788.36
#2016-09-29| 811.20
#2016-09-30| 809.33
#2016-10-03| 804.78
#2016-10-04| 799.05
#2016-10-05| 800.36
#2016-10-06| 807.81
#2016-10-07| 814.87
#2016-10-10| 815.79
#2016-10-11| 826.21
#2016-10-12| 812.53
#2016-10-13| 804.66
#2016-10-14| 811.34
#2016-10-17| 814.28
#2016-10-18| 820.26
#2016-10-19| 819.73
#2016-10-20| 820.91
#2016-10-21| 816.51
#2016-10-24| 816.53
#2016-10-25| 809.83
#2016-10-26| 801.28
#2016-10-27| 799.75
#2016-10-28| 801.86
#2016-10-31| 793.93
#2016-11-01| 797.04
#2016-11-02| 797.70
#2016-11-03| 798.64
#2016-11-04| 791.43
#2016-11-07| 792.42
#2016-11-08| 794.35
#2016-11-09| 770.69
#2016-11-10| 795.99
#2016-11-11| 789.68
#2016-11-14| 787.89
#2016-11-15| 789.75
#2016-11-16| 794.48
#2016-11-17| 795.83
#2016-11-18| 786.55
#2016-11-21| 792.76
#2016-11-22| 809.24
#2016-11-23| 803.78
#2016-11-24| 799.22
#2016-11-25| 802.86
#2016-11-28| 804.77
#2016-11-29| 804.14
#2016-11-30| 791.34
#2016-12-01| 829.07
#2016-12-02| 831.66
#2016-12-05| 826.42
#2016-12-06| 832.92
#2016-12-07| 838.06
#2016-12-08| 847.52
#2016-12-09| 854.84
#2016-12-12| 862.57
#2016-12-13| 865.11
#2016-12-14| 860.74
#2016-12-15| 833.02
#2016-12-16| 831.63
#2016-12-19| 833.41
#2016-12-20| 820.28
#2016-12-21| 820.79
#2016-12-22| 822.19
#2016-12-23| 822.57
#2016-12-26| 819.64
#2016-12-27| 818.66
#2016-12-28| 816.97
#2016-12-29| 817.24
#2016-12-30| 813.88
#2017-01-02| 814.74
#2017-01-03| 817.25
#2017-01-04| 832.00
#2017-01-05| 841.49
#2017-01-06| 838.15
#2017-01-09| 840.97
#2017-01-10| 838.72
#2017-01-11| 841.14
#2017-01-12| 859.95
#2017-01-13| 863.89
#2017-01-16| 857.57
#2017-01-17| 858.33
#2017-01-18| 869.69
#2017-01-19| 856.34
#2017-01-20| 863.92
#2017-01-23| 869.07
#2017-01-24| 868.85
#2017-01-25| 868.36
#2017-01-26| 865.31
#2017-01-27| 869.85
#2017-01-30| 877.81
#2017-01-31| 869.08
#2017-02-01| 871.09
#2017-02-02| 870.82
#2017-02-03| 867.67
#2017-02-06| 866.65
#2017-02-07| 868.72
#2017-02-08| 862.81
#2017-02-09| 857.34
#2017-02-10| 876.20
#2017-02-13| 895.36
#2017-02-14| 890.77
#2017-02-15| 895.40
#2017-02-16| 904.11
#2017-02-17| 899.06
#2017-02-20| 890.18
#2017-02-21| 889.95
#2017-02-22| 896.64
#2017-02-23| 913.67
#2017-02-24| 911.49
#2017-02-27| 902.70
#2017-02-28| 909.11
#2017-03-01| 911.87
#2017-03-02| 914.59
#2017-03-03| 900.31
#2017-03-06| 907.39
#2017-03-07| 916.03
#2017-03-08| 911.27
#2017-03-09| 897.52
#2017-03-10| 900.66
#2017-03-13| 906.08
#2017-03-14| 911.15
#2017-03-15| 908.47
#2017-03-16| 930.26
#2017-03-17| 931.65
#2017-03-20| 931.59
#2017-03-21| 939.54
#2017-03-22| 923.97
#2017-03-23| 931.25
#2017-03-24| 930.31
#2017-03-27| 924.62
#2017-03-28| 932.81
#2017-03-29| 943.41
#2017-03-30| 950.89
#2017-03-31| 946.64
#2017-04-03| 945.48
#2017-04-04| 941.94
#2017-04-05| 932.29
#2017-04-06| 926.32
#2017-04-07| 943.13
#2017-04-10| 940.92
#2017-04-11| 938.44
#2017-04-12| 933.57
#2017-04-13| 923.33
#2017-04-14| 912.70
#2017-04-17| 913.68
#2017-04-18| 909.89
#2017-04-19| 904.10
#2017-04-20| 890.30
#2017-04-21| 897.41
#2017-04-24| 896.26
#2017-04-25| 903.85
#2017-04-26| 914.09
#2017-04-27| 915.48
#2017-04-28| 906.03
#2017-05-01| 900.12
#2017-05-02| 908.17
#2017-05-03| 906.98
#2017-05-04| 906.85
#2017-05-05| 905.20
#2017-05-08| 922.67
#2017-05-09| 915.55
#2017-05-10| 914.50
#2017-05-11| 922.55
#2017-05-12| 932.72
#2017-05-15| 919.17
#2017-05-16| 924.83
#2017-05-17| 915.21
#2017-05-18| 902.48
#2017-05-19| 903.95
#2017-05-22| 917.31
#2017-05-23| 911.91
#2017-05-24| 910.00
#2017-05-25| 912.32
#2017-05-26| 906.52
#2017-05-29| 905.30
#2017-05-30| 906.12
#2017-05-31| 900.29
#2017-06-01| 895.23
#2017-06-02| 912.64
#2017-06-05| 904.03
#2017-06-06| 903.42
#2017-06-07| 904.00
#2017-06-08| 893.08
#2017-06-09| 888.55
#2017-06-12| 897.51
#2017-06-13| 906.43
#2017-06-14| 907.75
#2017-06-15| 884.56
#2017-06-16| 886.75
#2017-06-19| 884.41
#2017-06-20| 877.56
#2017-06-21| 869.50
#2017-06-22| 870.29
#2017-06-23| 877.56
#2017-06-26| 880.00
#2017-06-27| 885.29
#2017-06-28| 890.49
#2017-06-29| 895.03
#2017-06-30| 896.18
#2017-07-03| 900.97
#2017-07-04| 902.80
#2017-07-05| 902.80
#2017-07-06| 893.50
#2017-07-07| 890.03
#2017-07-10| 890.35
#2017-07-11| 899.46
#2017-07-12| 903.29
#2017-07-13| 904.97
#2017-07-14| 918.14
#2017-07-17| 919.59
#2017-07-18| 923.09
#2017-07-19| 927.01
#2017-07-20| 936.30
#2017-07-21| 939.95
#2017-07-24| 936.74
#2017-07-25| 936.49
#2017-07-26| 943.55
#2017-07-27| 940.92
#2017-07-28| 943.50
#2017-07-31| 944.82
#2017-08-01| 950.28
#2017-08-02| 947.98
#2017-08-03| 940.60
#2017-08-04| 941.90
#2017-08-07| 938.72
#2017-08-08| 942.06
#2017-08-09| 946.31
#2017-08-10| 946.37
#2017-08-11| 945.18
#2017-08-14| 947.25
#2017-08-15| 941.33
#2017-08-16| 936.76
#2017-08-17| 941.64
#2017-08-18| 944.18
#2017-08-21| 949.73
#2017-08-22| 950.18
#2017-08-23| 955.10
#2017-08-24| 960.90
#2017-08-25| 964.53
#2017-08-28| 971.89
#2017-08-29| 969.91
#2017-08-30| 967.60
#2017-08-31| 967.97
#2017-09-01| 971.72
#2017-09-04| 969.84
#2017-09-05| 967.99
#2017-09-06| 964.36
#2017-09-07| 976.44
#2017-09-08| 982.03
#2017-09-11| 979.45
#2017-09-12| 975.37
#2017-09-13| 977.16
#2017-09-14| 986.48
#2017-09-15| 978.58
#2017-09-18| 981.79
#2017-09-19| 996.35
#2017-09-20|1011.15
#2017-09-21|1014.41
#2017-09-22|1014.85
#2017-09-25|1015.59
#2017-09-26|1024.07
#2017-09-27|1026.37
#2017-09-28|1027.39
#2017-09-29|1033.52
#2017-10-02|1030.44
#2017-10-03|1033.69
#2017-10-04|1024.38
#2017-10-05|1028.83
#2017-10-06|1033.97
#2017-10-09|1036.22
#2017-10-10|1045.04
#2017-10-11|1040.28
#2017-10-12|1044.00
#2017-10-13|1055.17
#2017-10-16|1061.59
#2017-10-17|1055.60
#2017-10-18|1056.03
#2017-10-19|1052.91
#2017-10-20|1054.43
#2017-10-23|1057.14
#2017-10-24|1057.94
#2017-10-25|1058.03
#2017-10-26|1059.84
#2017-10-27|1070.01
#2017-10-30|1081.72
#2017-10-31|1070.36
#2017-11-01|1090.95
#2017-11-02|1093.51
#2017-11-03|1092.36
#2017-11-06|1099.68
#2017-11-07|1123.34
#2017-11-08|1124.46
#2017-11-09|1124.47
#2017-11-10|1137.43
#2017-11-13|1130.83
#2017-11-14|1119.75
#2017-11-15|1084.49
#2017-11-16|1090.32
#2017-11-17|1094.15
#2017-11-20|1087.17
#2017-11-21|1104.56
#2017-11-22|1131.81
#2017-11-23|1136.59
#2017-11-24|1136.95
#2017-11-27|1137.04
#2017-11-28|1123.05
#2017-11-29|1129.34
#2017-11-30|1127.05
#2017-12-01|1136.98
#2017-12-04|1148.29
#2017-12-05|1145.91
#2017-12-06|1130.04
#2017-12-07|1124.59
#2017-12-08|1132.97
#2017-12-11|1144.54
#2017-12-12|1155.79
#2017-12-13|1166.22
#2017-12-14|1169.83
#2017-12-15|1161.53
#2017-12-18|1164.84
#2017-12-19|1161.11
#2017-12-20|1170.76
#2017-12-21|1179.68
#2017-12-22|1193.32
#2017-12-25|1197.81
#2017-12-26|1194.84
#2017-12-27|1206.41
#2017-12-28|1206.84
#2017-12-29|1207.94
#2018-01-01|1207.94
#2018-01-02|1217.92
#2018-01-03|1214.83
#2018-01-04|1237.92
#2018-01-05|1232.28
#2018-01-08|1228.17
#2018-01-09|1227.93
#2018-01-10|1261.96
#2018-01-11|1267.67
#2018-01-12|1273.22
#2018-01-15|1270.07
#2018-01-16|1280.05
#2018-01-17|1259.22
#2018-01-18|1248.88
#2018-01-19|1268.59
#2018-01-22|1271.99
#2018-01-23|1284.90
#2018-01-24|1291.46
#2018-01-25|1308.71
#2018-01-26|1286.06
#2018-01-29|1308.95
#2018-01-30|1283.93
#2018-01-31|1264.55
#2018-02-01|1288.51
#2018-02-02|1274.44
#2018-02-05|1238.89
#2018-02-06|1192.54
#2018-02-07|1197.73
#2018-02-08|1199.55
#2018-02-09|1157.81
#2018-02-12|1157.97
#2018-02-13|1163.84
#2018-02-14|1176.46
#2018-02-15|1186.92
#2018-02-16|1198.62
#2018-02-19|1219.05
#2018-02-20|1203.55
#2018-02-21|1204.78
#2018-02-22|1187.04
#2018-02-23|1217.02
#2018-02-26|1228.05
#2018-02-27|1233.00
#2018-02-28|1208.78
#2018-03-01|1194.92
#2018-03-02|1194.68
#2018-03-05|1178.00
#2018-03-06|1200.43
#2018-03-07|1192.35
#2018-03-08|1190.42
#2018-03-09|1186.23
#2018-03-12|1217.85
#2018-03-13|1193.48
#2018-03-14|1192.87
#2018-03-15|1186.19
#2018-03-16|1181.96
#2018-03-19|1183.83
#2018-03-20|1189.39
#2018-03-21|1191.01
#2018-03-22|1222.87
#2018-03-23|1184.21
#2018-03-26|1196.30
#2018-03-27|1220.56
#2018-03-28|1198.25
#2018-03-29|1204.63
#2018-03-30|1213.78
#2018-04-02|1214.57
#2018-04-03|1196.89
#2018-04-04|1185.35
#2018-04-05|1193.02
#2018-04-06|1206.84
#2018-04-09|1194.91
#2018-04-10|1202.98
#2018-04-11|1227.63
#2018-04-12|1218.43
#2018-04-13|1220.78
#2018-04-16|1218.54
#2018-04-17|1220.07
#2018-04-18|1234.59
#2018-04-19|1247.46
#2018-04-20|1255.03
#2018-04-23|1246.28
#2018-04-24|1252.63
#2018-04-25|1229.73
#2018-04-26|1220.90
#2018-04-27|1233.42
#2018-04-30|1238.60
#2018-05-01|1245.83
#2018-05-02|1229.09
#2018-05-03|1233.58
#2018-05-04|1223.39
#2018-05-07|1233.87
#2018-05-08|1223.05
#2018-05-09|1228.30
#2018-05-10|1248.15
#2018-05-11|1236.20
#2018-05-14|1243.57
#2018-05-15|1238.17
#2018-05-16|1230.40
#2018-05-17|1233.88
#2018-05-18|1263.14
#2018-05-21|1264.96
#2018-05-22|1265.33
#2018-05-23|1240.30
#2018-05-24|1235.23
#2018-05-25|1219.16
#2018-05-28|1191.26
#2018-05-29|1192.28
#2018-05-30|1170.26
#2018-05-31|1198.69
#2018-06-01|1201.56
#2018-06-04|1216.54
#2018-06-05|1202.24
#2018-06-06|1212.47
#2018-06-07|1219.30
#2018-06-08|1203.01
#2018-06-11|1212.78
#2018-06-12|1218.02
#2018-06-13|1207.01
#2018-06-14|1194.74
#2018-06-15|1197.81
#2018-06-18|1169.30
#2018-06-19|1157.79
#2018-06-20|1153.39
#2018-06-21|1154.69
#2018-06-22|1155.45
#2018-06-25|1162.67
#2018-06-26|1154.93
#2018-06-27|1179.40
#2018-06-28|1175.21
#2018-06-29|1176.67
#2018-07-02|1144.98
#2018-07-03|1152.19
#2018-07-04|1161.99
#2018-07-05|1151.74
#2018-07-06|1150.49
#2018-07-09|1162.21
#2018-07-10|1179.99
#2018-07-11|1181.42
#2018-07-12|1161.02
#2018-07-13|1163.11
#2018-07-16|1172.11
#2018-07-17|1157.63
#2018-07-18|1161.23
#2018-07-19|1182.40
#2018-07-20|1196.17
#2018-07-23|1192.39
#2018-07-24|1197.32
#2018-07-25|1217.01
#2018-07-26|1233.13
#2018-07-27|1228.59
#2018-07-30|1226.00
#2018-07-31|1217.28
#2018-08-01|1221.60
#2018-08-02|1197.97
#2018-08-03|1203.62
#2018-08-06|1204.04
#2018-08-07|1226.57
#2018-08-08|1215.66
#2018-08-09|1205.71
#2018-08-10|1198.47
#2018-08-13|1172.48
#2018-08-14|1190.07
#2018-08-15|1178.72
#2018-08-16|1154.25
#2018-08-17|1165.17
#2018-08-20|1169.03
#2018-08-21|1167.55
#2018-08-22|1176.95
#2018-08-23|1178.89
#2018-08-24|1181.58
#2018-08-27|1197.55
#2018-08-28|1196.59
#2018-08-29|1197.68
#2018-08-30|1199.05
#2018-08-31|1186.23
#2018-09-03|1178.81
#2018-09-04|1170.14
#2018-09-05|1159.82
#2018-09-06|1156.77
#2018-09-07|1140.98
#2018-09-10|1146.95
#2018-09-11|1164.78
#2018-09-12|1171.51
#2018-09-13|1193.13
#2018-09-14|1204.14
#2018-09-17|1195.12
#2018-09-18|1220.50
#2018-09-19|1249.09
#2018-09-20|1243.93
#2018-09-21|1282.08
#2018-09-24|1280.49
#2018-09-25|1265.20
#2018-09-26|1287.94
#2018-09-27|1278.49
#2018-09-28|1282.18
#2018-10-01|1293.79
#2018-10-02|1310.12
#2018-10-03|1294.95
#2018-10-04|1302.32
#2018-10-05|1290.16
#2018-10-08|1285.52
#2018-10-09|1270.56
#2018-10-10|1280.97
#2018-10-11|1217.59
#2018-10-12|1227.21
#2018-10-15|1228.89
#2018-10-16|1243.67
#2018-10-17|1260.28
#2018-10-18|1230.78
#2018-10-19|1215.41
#2018-10-22|1204.03
#2018-10-23|1183.93
#2018-10-24|1172.26
#2018-10-25|1160.58
#2018-10-26|1153.87
#2018-10-29|1151.91
#2018-10-30|1150.02
#2018-10-31|1168.75
#2018-11-01|1143.92
#2018-11-02|1169.08
#2018-11-05|1143.77
#2018-11-06|1159.76
#2018-11-07|1137.23
#2018-11-08|1182.85
#2018-11-09|1138.24
#2018-11-12|1124.21
#2018-11-13|1108.30
#2018-11-14|1080.00
#2018-11-15|1083.73
#2018-11-16|1089.23
#2018-11-19|1094.68
#2018-11-20|1077.15
#2018-11-21|1059.27
#2018-11-22|1061.82
#2018-11-23|1057.64
#2018-11-26|1043.10
#2018-11-27|1048.00
#2018-11-28|1040.97
#2018-11-29|1052.04
#2018-11-30|1071.41
#2018-12-03|1109.70
#2018-12-04|1091.56
#2018-12-05|1074.39
#2018-12-06|1060.42
#2018-12-07|1040.49
#2018-12-10|1034.73
#2018-12-11| 995.39
#2018-12-12|1016.94
#2018-12-13|1026.12
#2018-12-14|1012.89
#2018-12-17|1002.23
#2018-12-18| 987.14
#2018-12-19| 970.67
#2018-12-20| 963.57
#2018-12-21| 958.79
#2018-12-24| 957.88
#2018-12-25| 929.32
#2018-12-26| 934.01
#2018-12-27| 968.80
#2018-12-28| 966.98
#2018-12-31| 971.00
#2019-01-01| 971.00
#2019-01-02| 951.75
#2019-01-03| 953.14
#2019-01-04| 960.12
#2019-01-07| 974.69
#2019-01-08| 988.20
#2019-01-09|1000.45
#2019-01-10| 994.20
#2019-01-11| 996.85
#2019-01-14| 991.86
#2019-01-15|1001.84
#2019-01-16| 981.12
#2019-01-17| 983.94
#2019-01-18| 984.40
#2019-01-21|1004.99
#2019-01-22| 989.38
#2019-01-23| 971.56
#2019-01-24| 969.83
#2019-01-25| 992.18
#2019-01-28| 982.67
#2019-01-29| 978.90
#2019-01-30| 979.19
#2019-01-31|1008.49
#2019-02-01| 998.75
#2019-02-04|1005.49
#2019-02-05| 996.64
#2019-02-06|1000.49
#2019-02-07| 984.57
#2019-02-08| 965.57
#2019-02-11| 964.37
#2019-02-12| 956.48
#2019-02-13| 987.33
#2019-02-14| 986.26
#2019-02-15| 982.37
#2019-02-18|1017.95
#2019-02-19|1027.53
#2019-02-20|1030.18
#2019-02-21|1017.01
#2019-02-22|1006.74
#2019-02-25|1001.08
#2019-02-26| 983.33
#2019-02-27| 988.01
#2019-02-28| 975.80
#2019-03-01| 974.63
#2019-03-04| 985.08
#2019-03-05| 985.92
#2019-03-06| 984.10
#2019-03-07| 982.43
#2019-03-08| 969.97
#2019-03-11| 971.07
#2019-03-12| 976.09
#2019-03-13| 964.98
#2019-03-14| 979.36
#2019-03-15| 990.49
#2019-03-18|1001.14
#2019-03-19|1000.42
#2019-03-20| 997.53
#2019-03-21|1002.15
#2019-03-22|1015.99
#2019-03-25| 977.56
#2019-03-26| 980.91
#2019-03-27| 985.19
#2019-03-28| 963.58
#2019-03-29| 961.55
#2019-04-01| 982.11
#2019-04-02| 986.26
#2019-04-03| 987.94
#2019-04-04| 976.98
#2019-04-05| 978.37
#2019-04-08| 985.92
#2019-04-09|1001.71
#2019-04-10| 987.08
#2019-04-11| 983.68
#2019-04-12| 967.53
#2019-04-15| 987.05
#2019-04-16| 979.59
#2019-04-17| 986.50
#2019-04-18| 984.04
#2019-04-19| 980.64
#2019-04-22| 986.43
#2019-04-23|1001.19
#2019-04-24| 991.36
#2019-04-25| 987.82
#2019-04-26| 982.28
#2019-04-29| 981.97
#2019-04-30| 979.11
#2019-05-01| 980.34
#2019-05-02| 979.14
#2019-05-03| 977.15
#2019-05-06| 971.16
#2019-05-07| 952.47
#2019-05-08| 941.67
#2019-05-09| 928.08
#2019-05-10| 936.84
#2019-05-13| 935.66
#2019-05-14| 937.51
#2019-05-15| 945.86
#2019-05-16| 932.65
#2019-05-17| 942.91
#2019-05-20| 940.11
#2019-05-21| 925.71
#2019-05-22| 924.56
#2019-05-23| 910.96
#2019-05-24| 891.55
#2019-05-27| 896.09
#2019-05-28| 889.14
#2019-05-29| 896.97
#2019-05-30| 906.01
#2019-05-31| 898.79
#2019-06-03| 883.99
#2019-06-04| 894.80
#2019-06-05| 903.87
#2019-06-06| 890.64
#2019-06-07| 902.15
#2019-06-10| 916.15
#2019-06-11| 923.94
#2019-06-12| 915.58
#2019-06-13| 903.84
#2019-06-14| 907.51
#2019-06-17| 905.74
#2019-06-18| 901.68
#2019-06-19| 933.68
#2019-06-20| 942.32
#2019-06-21| 954.68
#2019-06-24| 966.48
#2019-06-25| 958.35
#2019-06-26| 955.41
#2019-06-27| 968.45
#2019-06-28| 957.07
#2019-07-01| 971.10
#2019-07-02| 971.24
#2019-07-03| 951.78
#2019-07-04| 968.87
#2019-07-05| 962.85
#2019-07-08| 951.98
#2019-07-09| 957.11
#2019-07-10| 958.59
#2019-07-11| 979.15
#2019-07-12| 978.99
#2019-07-15| 978.37
#2019-07-16| 961.81
#2019-07-17| 965.01
#2019-07-18| 936.15
#2019-07-19| 948.03
#2019-07-22| 946.04
#2019-07-23| 959.27
#2019-07-24| 967.93
#2019-07-25| 958.17
#2019-07-26| 954.09
#2019-07-29| 949.37
#2019-07-30| 951.08
#2019-07-31| 947.72
#2019-08-01| 947.35
#2019-08-02| 926.15
#2019-08-05| 905.59
#2019-08-06| 897.85
#2019-08-07| 896.11
#2019-08-08| 872.56
#2019-08-09| 882.29
#2019-08-12| 882.97
#2019-08-13| 848.05
#2019-08-14| 870.80
#2019-08-15| 856.79
#2019-08-16| 860.92
#2019-08-19| 875.47
#2019-08-20| 882.91
#2019-08-21| 880.23
#2019-08-22| 871.68
#2019-08-23| 873.43
#2019-08-26| 854.31
#2019-08-27| 856.89
#2019-08-28| 855.90
#2019-08-29| 860.32
#2019-08-30| 889.02
#2019-09-02| 883.06
#2019-09-03| 882.61
#2019-09-04| 882.24
#2019-09-05| 894.81
#2019-09-06| 890.46
#2019-09-09| 898.36
#2019-09-10| 910.97
#2019-09-11| 934.65
#2019-09-12| 936.92
#2019-09-13| 940.52
#2019-09-16| 946.49
#2019-09-17| 974.84
#2019-09-18| 949.83
#2019-09-19| 956.13
#2019-09-20| 958.03
#2019-09-23| 958.96
#2019-09-24| 959.69
#2019-09-25| 949.71
#2019-09-26| 951.34
#2019-09-27| 949.21
#2019-09-30| 938.86
#2019-10-01| 942.28
#2019-10-02| 938.44
#2019-10-03| 926.38
#2019-10-04| 933.54
#2019-10-07| 935.00
#2019-10-08| 948.13
#2019-10-09| 937.81
#2019-10-10| 931.00
#2019-10-11| 944.97
#2019-10-14| 949.26
#2019-10-15| 941.53
#2019-10-16| 943.98
#2019-10-17| 947.54
#2019-10-18| 954.36
#2019-10-21| 962.28
#2019-10-22| 978.92
#2019-10-23| 985.24
#2019-10-24|1000.56
#2019-10-25|1002.35
#2019-10-28| 994.11
#2019-10-29| 999.37
#2019-10-30| 987.96
#2019-10-31|1001.17
#2019-11-01| 996.20
#2019-11-04| 997.28
#2019-11-05|1012.70
#2019-11-06|1013.35
#2019-11-07|1014.61
#2019-11-08|1023.26
#2019-11-11|1009.89
#2019-11-12|1015.65
#2019-11-13|1002.38
#2019-11-14| 992.67
#2019-11-15| 987.64
#2019-11-18| 985.18
#2019-11-19| 977.53
#2019-11-20| 959.85
#2019-11-21| 951.74
#2019-11-22| 951.06
#2019-11-25| 961.15
#2019-11-26| 954.61
#2019-11-27| 957.59
#2019-11-28| 950.25
#2019-11-29| 942.98
#2019-12-02| 945.75
#2019-12-03| 948.04
#2019-12-04| 939.33
#2019-12-05| 941.41
#2019-12-06| 941.92
#2019-12-09| 957.08
#2019-12-10| 954.12
#2019-12-11| 956.13
#2019-12-12| 956.78
#2019-12-13| 971.88
#2019-12-16| 965.06
#2019-12-17| 982.37
#2019-12-18| 982.58
#2019-12-19| 981.44
#2019-12-20| 989.51
#2019-12-23| 986.82
#2019-12-24| 987.84
#2019-12-25| 984.66
#2019-12-26| 985.97
#2019-12-27| 986.25
#2019-12-30| 984.83
#2019-12-31| 986.86
#2020-01-01| 986.86
#2020-01-02| 985.82
#2020-01-03| 986.01
#2020-01-06|1003.06
#2020-01-07|1004.39
#2020-01-08| 992.18
#2020-01-09| 980.58
#2020-01-10| 984.06
#2020-01-13| 982.53
#2020-01-14| 972.01
#2020-01-15| 967.16
#2020-01-16| 960.22
#2020-01-17| 965.80
#2020-01-20| 965.64
#2020-01-21| 958.30
#2020-01-22| 962.64
#2020-01-23| 945.66
#2020-01-24| 947.89
#2020-01-27| 940.20
#2020-01-28| 921.45
#2020-01-29| 922.68
#2020-01-30| 916.43
#2020-01-31| 914.02
#2020-02-03| 902.81
#2020-02-04| 903.07
#2020-02-05| 910.25
#2020-02-06| 929.83
#2020-02-07| 923.14
#2020-02-10| 921.02
#2020-02-11| 925.89
#2020-02-12| 921.39
#2020-02-13| 921.71
#2020-02-14| 916.50
#2020-02-17| 916.51
#2020-02-18| 908.06
#2020-02-19| 902.81
#2020-02-20| 901.38
#2020-02-21| 902.81
#2020-02-24| 896.29
#2020-02-25| 882.78
#2020-02-26| 865.52
#2020-02-27| 851.11
#2020-02-28| 835.97
#2020-03-02| 840.89
#2020-03-03| 839.56
#2020-03-04| 840.29
#2020-03-05| 842.26
#2020-03-06| 822.35
#2020-03-09| 757.47
#2020-03-10| 752.22
#2020-03-11| 737.94
#2020-03-12| 697.16
#2020-03-13| 654.49
#2020-03-16| 645.71
#2020-03-17| 638.71
#2020-03-18| 620.02
#2020-03-19| 586.35
#2020-03-20| 600.82
#2020-03-23| 598.94
#2020-03-24| 648.84
#2020-03-25| 701.53
#2020-03-26| 699.37
#2020-03-27| 707.55
#2020-03-30| 698.20
#2020-03-31| 706.24
#2020-04-01| 694.23
#2020-04-02| 715.59
#2020-04-03| 713.79
#2020-04-06| 741.57
#2020-04-07| 754.04
#2020-04-08| 744.42
#2020-04-09| 754.91
#2020-04-10| 750.63
#2020-04-13| 741.58
#2020-04-14| 752.62
#2020-04-15| 737.57
#2020-04-16| 732.70
#2020-04-17| 734.52
#2020-04-20| 731.27
#2020-04-21| 727.42
#2020-04-22| 711.12
#2020-04-23| 731.47
#2020-04-24| 737.77
#2020-04-27| 749.19
#2020-04-28| 750.51
#2020-04-29| 754.43
#2020-04-30| 770.72
#2020-05-01| 764.65
#2020-05-04| 757.70
#2020-05-05| 761.49
#2020-05-06| 769.74
#2020-05-07| 760.27
#2020-05-08| 771.30
#2020-05-11| 768.75
#2020-05-12| 766.29
#2020-05-13| 765.24
#2020-05-14| 747.38
#2020-05-15| 753.11
#2020-05-18| 766.26
#2020-05-19| 785.56
#2020-05-20| 793.96
#2020-05-21| 799.36
#2020-05-22| 783.36
#2020-05-25| 790.36
#2020-05-26| 817.42
#2020-05-27| 826.40
#2020-05-28| 815.82
#2020-05-29| 806.58
#2020-06-01| 813.37
#2020-06-02| 819.73
#2020-06-03| 835.30
#2020-06-04| 825.19
#2020-06-05| 828.11
#2020-06-08| 854.68
#2020-06-09| 851.88
#2020-06-10| 847.02
#2020-06-11| 819.90
#2020-06-12| 797.78
#2020-06-15| 776.11
#2020-06-16| 801.16
#2020-06-17| 807.78
#2020-06-18| 803.66
#2020-06-19| 802.09
#2020-06-22| 795.97
#2020-06-23| 802.82
#2020-06-24| 802.95
#2020-06-25| 787.73
#2020-06-26| 789.41
#2020-06-29| 772.86
#2020-06-30| 778.01
#2020-07-01| 776.84
#2020-07-02| 783.02
#2020-07-03| 785.85
#2020-07-06| 795.99
#2020-07-07| 789.04
#2020-07-08| 783.73
#2020-07-09| 782.22
#2020-07-10| 764.49
#2020-07-13| 778.04
#2020-07-14| 770.12
#2020-07-15| 782.78
#2020-07-16| 785.88
#2020-07-17| 786.36
#2020-07-20| 782.39
#2020-07-21| 787.18
#2020-07-22| 797.04
#2020-07-23| 794.76
#2020-07-24| 794.35
#2020-07-27| 797.56
#2020-07-28| 797.51
#2020-07-29| 787.77
#2020-07-30| 772.85
#2020-07-31| 750.14
#2020-08-03| 746.74
#2020-08-04| 757.51
#2020-08-05| 796.14
#2020-08-06| 808.18
#2020-08-07| 828.91
#2020-08-10| 830.07
#2020-08-11| 832.62
#2020-08-12| 841.69
#2020-08-13| 843.44
#2020-08-14| 833.41
#2020-08-17| 833.42
#2020-08-18| 819.03
#2020-08-19| 820.93
#2020-08-20| 802.33
#2020-08-21| 799.40
#2020-08-24| 796.99
#2020-08-25| 813.10
#2020-08-26| 818.49
#2020-08-27| 803.61
#2020-08-28| 809.96
#2020-08-31| 802.65
#2020-09-01| 802.19
#2020-09-02| 798.65
#2020-09-03| 797.45
#2020-09-04| 795.51
#2020-09-07| 791.29
#2020-09-08| 793.78
#2020-09-09| 781.72
#2020-09-10| 797.23
#2020-09-11| 790.24
#2020-09-14| 798.91
#2020-09-15| 797.44
#2020-09-16| 799.31
#2020-09-17| 797.12
#2020-09-18| 799.66
#2020-09-21| 802.94
#2020-09-22| 787.65
#2020-09-23| 776.89
#2020-09-24| 753.70
#2020-09-25| 754.70
#2020-09-28| 760.51
#2020-09-29| 764.86
#2020-09-30| 756.88
#2020-10-01| 757.62
#2020-10-02| 752.02
#2020-10-05| 764.85
#2020-10-06| 772.93
#2020-10-07| 776.74
#2020-10-08| 779.39
#2020-10-09| 780.26
#2020-10-12| 790.08
#2020-10-13| 778.85
#2020-10-14| 770.44
#2020-10-15| 767.77
#2020-10-16| 759.31
#2020-10-19| 761.14
#2020-10-20| 756.87
#2020-10-21| 773.25
#2020-10-22| 762.03
#2020-10-23| 764.97
#2020-10-26| 759.26
#2020-10-27| 753.39
#2020-10-28| 744.53
#2020-10-29| 733.79
#2020-10-30| 723.68
#2020-11-02| 725.30
#2020-11-03| 739.45
#2020-11-04| 746.86
#2020-11-05| 761.85
#2020-11-06| 770.27
#2020-11-09| 780.25
#2020-11-10| 810.89
#2020-11-11| 817.49
#2020-11-12| 813.16
#2020-11-13| 800.23
#2020-11-16| 815.95
#2020-11-17| 828.52
#2020-11-18| 833.20
#2020-11-19| 824.31
#2020-11-20| 828.92
#2020-11-23| 829.20
#2020-11-24| 846.05
#2020-11-25| 851.83
#2020-11-26| 866.90
#2020-11-27| 870.10
#2020-11-30| 835.58
#2020-12-01| 846.93
#2020-12-02| 848.80
#2020-12-03| 851.87
#2020-12-04| 849.75
#2020-12-07| 854.98
#2020-12-08| 846.04
#2020-12-09| 857.90
#2020-12-10| 864.61
#2020-12-11| 864.96
#2020-12-14| 864.99
#2020-12-15| 867.68
#2020-12-16| 883.64
#2020-12-17| 891.54
#2020-12-18| 889.20
#2020-12-21| 879.92
#2020-12-22| 853.06
#2020-12-23| 851.51
#2020-12-24| 865.74
#2020-12-25| 868.71
#2020-12-28| 868.98
#2020-12-29| 879.29
#2020-12-30| 891.20
#2020-12-31| 889.89
#2021-01-01| 889.89
#2021-01-04| 925.93
#2021-01-05| 940.45
#2021-01-06| 968.37
#2021-01-07| 989.64
#2021-01-08|1017.08
#2021-01-11|1016.30
#2021-01-12|1017.90
#2021-01-13|1039.84
#2021-01-14|1018.23
#2021-01-15|1017.64
#2021-01-18| 993.80
#2021-01-19|1010.39
#2021-01-20|1026.54
#2021-01-21|1034.18
#2021-01-22|1027.98
#2021-01-25|1037.02
#2021-01-26|1025.09
#2021-01-27|1018.68
#2021-01-28|1004.56
#2021-01-29| 987.57
#2021-02-01|1016.68
#2021-02-02|1027.80
#2021-02-03|1031.42
#2021-02-04|1033.72
#2021-02-05|1027.07
#2021-02-08|1037.45
#2021-02-09|1057.21
#2021-02-10|1066.80
#2021-02-11|1067.17
#2021-02-12|1073.01
#2021-02-15|1084.74
#2021-02-16|1081.92
#2021-02-17|1109.81
#2021-02-18|1090.81
#2021-02-19|1075.34
#2021-02-22|1076.96
#2021-02-23|1078.42
#2021-02-24|1052.27
#2021-02-25|1069.80
#2021-02-26|1047.34
#2021-03-01|1057.18
#2021-03-02|1051.23
#2021-03-03|1062.11
#2021-03-04|1057.38
#2021-03-05|1055.45
#2021-03-08|1055.30
#2021-03-09|1045.32
#2021-03-10|1028.83
#2021-03-11|1046.79
#2021-03-12|1057.85
#2021-03-15|1048.86
#2021-03-16|1037.96
#2021-03-17|1030.58
#2021-03-18|1037.70
#2021-03-19|1028.77
#2021-03-22|1032.85
#2021-03-23|1017.51
#2021-03-24| 996.99
#2021-03-25|1014.93
#2021-03-26|1024.86
#2021-03-29|1019.19
#2021-03-30|1039.94
#2021-03-31|1022.23
#2021-04-01|1035.59
#2021-04-02|1031.88
#2021-04-05|1034.96
#2021-04-06|1021.72
#2021-04-07|1034.60
#2021-04-08|1041.43
#2021-04-09|1030.26
#2021-04-12|1048.60
#2021-04-13|1053.02
#2021-04-14|1051.74
#2021-04-15|1066.49
#2021-04-16|1074.91
#2021-04-19|1072.42
#2021-04-20|1064.85
#2021-04-21|1039.95
#2021-04-22|1042.76
#2021-04-23|1044.68
#2021-04-26|1055.91
#2021-04-27|1056.08
#2021-04-28|1048.80
#2021-04-29|1055.82
#2021-04-30|1051.40
#2021-05-03|1032.32
#2021-05-04|1047.74
#2021-05-05|1046.18
#2021-05-06|1080.20
#2021-05-07|1094.58
#2021-05-10|1110.95
#2021-05-11|1090.68
#2021-05-12|1057.90
#2021-05-13|1035.18
#2021-05-14|1048.54
#2021-05-17|1053.58
#2021-05-18|1080.49
#2021-05-19|1067.77
#2021-05-20|1053.36
#2021-05-21|1042.66
#2021-05-24|1042.42
#2021-05-25|1050.52
#2021-05-26|1048.09
#2021-05-27|1039.90
#2021-05-28|1045.71
#2021-05-31|1036.49
#2021-06-01|1051.84
#2021-06-02|1063.66
#2021-06-03|1070.39
#2021-06-04|1081.63
#2021-06-07|1083.62
#2021-06-08|1074.18
#2021-06-09|1076.06
#2021-06-10|1070.45
#2021-06-11|1073.33
#2021-06-14|1074.61
#2021-06-15|1089.30
#2021-06-16|1094.65
#2021-06-17|1084.26
#2021-06-18|1060.86
#2021-06-21|1044.04
#2021-06-22|1060.77
#2021-06-23|1069.32
#2021-06-24|1086.23
#2021-06-25|1102.81
#2021-06-28|1100.27
#2021-06-29|1082.37
#2021-06-30|1094.08
#2021-07-01|1061.73
#2021-07-02|1073.65
#2021-07-05|1073.90
#2021-07-06|1098.17
#2021-07-07|1069.05
#2021-07-08|1051.36
#2021-07-09|1053.21
#2021-07-12|1063.98
#2021-07-13|1076.60
#2021-07-14|1076.46
#2021-07-15|1067.14
#2021-07-16|1055.37
#2021-07-19|1041.89
#2021-07-20|1023.18
#2021-07-21|1020.43
#2021-07-22|1027.71
#2021-07-23|1027.25
#2021-07-26|1026.43
#2021-07-27|1039.29
#2021-07-28|1041.39
#2021-07-29|1046.66
#2021-07-30|1037.38
#2021-08-02|1053.13
#2021-08-03|1042.24
#2021-08-04|1041.50
#2021-08-05|1032.23
#2021-08-06|1037.92
#2021-08-09|1035.43
#2021-08-10|1028.17
#2021-08-11|1033.84
#2021-08-12|1032.91
#2021-08-13|1026.42
#2021-08-16|1015.75
#2021-08-17| 988.96
#2021-08-18| 993.93
#2021-08-19| 957.99
#2021-08-20| 951.99
#2021-08-23| 964.75
#2021-08-24| 975.92
#2021-08-25| 984.92
#2021-08-26| 981.40
#2021-08-27| 978.57
#2021-08-30| 999.13
#2021-08-31|1003.60
#2021-09-01|1005.23
#2021-09-02|1008.70
#2021-09-03|1022.82
#2021-09-06|1024.92
#2021-09-07|1033.07
#2021-09-08|1038.91
#2021-09-09|1033.44
#2021-09-10|1038.33
#2021-09-13|1042.84
#2021-09-14|1059.85
#2021-09-15|1048.69
#2021-09-16|1048.77
#2021-09-17|1051.03
#2021-09-20|1051.60
#2021-09-21|1048.11
#2021-09-22|1043.24
#2021-09-23|1047.83
#2021-09-24|1056.46
#2021-09-27|1072.15
#2021-09-28|1086.34
#2021-09-29|1085.81
#2021-09-30|1078.09
#2021-10-01|1069.98
#2021-10-04|1074.57
#2021-10-05|1088.88
#2021-10-06|1097.48
#2021-10-07|1060.52
#2021-10-08|1064.67
#2021-10-11|1074.09
#2021-10-12|1087.68
#2021-10-13|1087.35
#2021-10-14|1086.78
#2021-10-15|1093.04
#2021-10-18|1107.04
#2021-10-19|1096.82
#2021-10-20|1092.13
#2021-10-21|1090.59
#2021-10-22|1084.76
#2021-10-25|1095.02
#2021-10-26|1094.19
#2021-10-27|1089.44
#2021-10-28|1059.18
#2021-10-29|1056.42
#2021-11-01|1056.61
#2021-11-02|1061.83
#2021-11-03|1050.41
#2021-11-04|1043.72
#2021-11-05|1036.52
#2021-11-08|1049.95
#2021-11-09|1047.38
#2021-11-10|1032.50
#2021-11-11|1017.07
#2021-11-12|1024.86
#2021-11-15|1028.88
#2021-11-16|1028.58
#2021-11-17|1021.40
#2021-11-18| 991.22
#2021-11-19|1000.59
#2021-11-22| 987.02
#2021-11-23| 982.95
#2021-11-24| 992.21
#2021-11-25| 999.38
#2021-11-26| 984.75
#2021-11-29| 964.49
#2021-11-30| 952.55
#2021-12-01| 965.76
#2021-12-02| 963.23
#2021-12-03| 971.88
#2021-12-06| 976.72
#2021-12-07| 991.42
#2021-12-08| 997.12
#2021-12-09| 999.88
#2021-12-10|1001.96
#2021-12-13| 995.68
#2021-12-14| 987.74
#2021-12-15| 988.08
#2021-12-16|1012.35
#2021-12-17|1017.89
#2021-12-20| 983.67
#2021-12-21| 982.84
#2021-12-22| 983.88
#2021-12-23| 997.21
#2021-12-24|1001.72
#2021-12-27| 993.04
#2021-12-28| 997.94
#2021-12-29|1016.38
#2021-12-30|1010.45
#2021-12-31|1011.10
#2022-01-03|1021.20
#2022-01-04|1028.17
#2022-01-05|1035.35
#2022-01-06|1021.47
#2022-01-07|1039.44
#2022-01-10|1043.24
#2022-01-11|1034.98
#2022-01-12|1085.25
#2022-01-13|1095.40
#2022-01-14|1089.69
#2022-01-17|1090.07
#2022-01-18|1103.48
#2022-01-19|1091.98
#2022-01-20|1090.20
#2022-01-21|1058.28
#2022-01-24|1063.84
#2022-01-25|1043.85
#2022-01-26|1025.41
#2022-01-27| 991.58
#2022-01-28|1019.22
#2022-01-31|1026.69
#2022-02-01|1018.80
#2022-02-02|1032.06
#2022-02-03|1042.36
#2022-02-04|1058.77
#2022-02-07|1064.70
#2022-02-08|1050.90
#2022-02-09|1040.78
#2022-02-10|1033.53
#2022-02-11|1029.65
#2022-02-14|1060.40
#2022-02-15|1037.66
#2022-02-16|1034.11
#2022-02-17|1050.46
#2022-02-18|1034.08
#2022-02-21|1033.25
#2022-02-22|1024.20
#2022-02-23|1026.06
#2022-02-24|1033.49
#2022-02-25|1025.38
#2022-02-28|1040.90
#2022-03-01|1053.24
#2022-03-02|1082.94
#2022-03-03|1109.76
#2022-03-04|1108.70
#2022-03-07|1127.90
#2022-03-08|1075.04
#2022-03-09|1070.34
#2022-03-10|1075.61
#2022-03-11|1076.98
#2022-03-14|1065.01
#2022-03-15|1027.39
#2022-03-16|1036.75
#2022-03-17|1056.34
#2022-03-18|1062.30
#2022-03-21|1066.92
#2022-03-22|1099.31
#2022-03-23|1105.09
#2022-03-24|1105.62
#2022-03-25|1104.07
#2022-03-28|1108.16
#2022-03-29|1108.62
#2022-03-30|1099.00
#2022-03-31|1099.19
#2022-04-01|1079.82
#2022-04-04|1097.01
#2022-04-05|1100.46
#2022-04-06|1094.26
#2022-04-07|1069.06
#2022-04-08|1079.26
#2022-04-11|1080.17
#2022-04-12|1063.46
#2022-04-13|1087.67
#2022-04-14|1107.67
#2022-04-15|1107.94
#2022-04-18|1109.41
#2022-04-19|1118.90
#2022-04-20|1120.11
#2022-04-21|1112.63
#2022-04-22|1098.31
#2022-04-25|1069.18
#2022-04-26|1062.31
#2022-04-27|1055.23
#2022-04-28|1067.05
#2022-04-29|1070.84
#2022-05-02|1066.13
#2022-05-03|1065.99
#2022-05-04|1065.32
#2022-05-05|1064.78
#2022-05-06|1085.33
#2022-05-09|1085.60
#2022-05-10|1045.31
#2022-05-11|1038.99
#2022-05-12|1045.56
#2022-05-13|1075.19
#2022-05-16|1075.63
#2022-05-17|1106.50
#2022-05-18|1117.30
#2022-05-19|1113.13
#2022-05-20|1125.44
#2022-05-23|1118.85
#2022-05-24|1114.62
#2022-05-25|1120.06
#2022-05-26|1120.48
#2022-05-27|1140.18
#2022-05-30|1144.36
#2022-05-31|1169.74
#2022-06-01|1150.47
#2022-06-02|1142.38
#2022-06-03|1161.27
#2022-06-06|1183.73
#2022-06-07|1199.75
#2022-06-08|1212.40
#2022-06-09|1231.82
#2022-06-10|1213.69
#2022-06-13|1187.57
#2022-06-14|1165.33
#2022-06-15|1129.46
#2022-06-16|1133.76
#2022-06-17|1114.99
#2022-06-20|1060.43
#2022-06-21|1079.22
#2022-06-22|1047.18
#2022-06-23|1031.81
#2022-06-24|1025.58
#2022-06-27|1045.16
#2022-06-28|1068.64
#2022-06-29|1060.97
#2022-06-30|1040.96
#2022-07-01|1018.56
#2022-07-04|1022.04
#2022-07-05|1037.59
#2022-07-06| 974.87
#2022-07-07| 975.70
#2022-07-08| 987.85
#2022-07-11| 987.88
#2022-07-12| 979.45
#2022-07-13| 976.14
#2022-07-14| 966.77
#2022-07-15| 954.79
#2022-07-18| 964.90
#2022-07-19| 986.95
#2022-07-20|1000.14
#2022-07-21|1002.96
#2022-07-22| 998.92
#2022-07-25| 996.54
#2022-07-26|1019.89
#2022-07-27|1017.40
#2022-07-28|1051.45
#2022-07-29|1067.12
#2022-08-01|1078.38
#2022-08-02|1055.25
#2022-08-03|1048.80
#2022-08-04|1034.87
#2022-08-05|1022.56
#2022-08-08|1054.19
#2022-08-09|1063.01
#2022-08-10|1075.90
#2022-08-11|1083.13
#2022-08-12|1094.93
#2022-08-15|1091.73
#2022-08-16|1075.14
#2022-08-17|1079.23
#2022-08-18|1082.93
#2022-08-19|1076.14
#2022-08-22|1088.94
#2022-08-23|1097.90
#2022-08-24|1108.07
#2022-08-25|1113.68
#2022-08-26|1108.26
#2022-08-29|1094.17
#2022-08-30|1115.50
#2022-08-31|1092.74
#2022-09-01|1055.02
#2022-09-02|1049.15
#2022-09-05|1055.36
#2022-09-06|1046.97
#2022-09-07|1016.98
#2022-09-08|1026.24
#2022-09-09|1040.47
#2022-09-12|1038.07
#2022-09-13|1037.95
#2022-09-14|1030.10
#2022-09-15|1023.60
#2022-09-16|1010.56
#2022-09-19|1003.52
#2022-09-20|1003.39
#2022-09-21|1002.67
#2022-09-22|1011.02
#2022-09-23| 991.62
#2022-09-26| 924.92
#2022-09-27| 915.70
#2022-09-28| 900.95
#2022-09-29| 918.52
#2022-09-30| 908.44
#2022-10-03| 924.42
#2022-10-04| 963.98
#2022-10-05| 968.89
#2022-10-06| 977.04
#2022-10-07| 973.19
#2022-10-10| 966.41
#2022-10-11| 954.20
#2022-10-12| 941.86
#2022-10-13| 930.58
#2022-10-14| 940.87
#2022-10-17| 927.24
#2022-10-18| 927.44
#2022-10-19| 927.41
#2022-10-20| 924.13
#2022-10-21| 920.66
#2022-10-24| 921.97
#2022-10-25| 936.18
#2022-10-26| 939.77
#2022-10-27| 962.81
#2022-10-28| 954.29
#2022-10-31| 954.96
#2022-11-01| 976.22
#2022-11-02| 995.82
#2022-11-03| 990.82
#2022-11-04| 990.53
#2022-11-07|1007.50
#2022-11-08|1025.98
#2022-11-09|1008.89
#2022-11-10|1012.36
#2022-11-11|1045.61
#2022-11-14|1024.35
#2022-11-15|1029.26
#2022-11-16|1029.14
#2022-11-17|1010.62
#2022-11-18|1011.66
#2022-11-21| 992.43
#2022-11-22|1002.36
#2022-11-23|1012.21
#2022-11-24|1025.45
#2022-11-25|1031.34
#2022-11-28|1017.88
#2022-11-29|1032.25
#2022-11-30|1029.39
#2022-12-01|1050.30
#2022-12-02|1035.48
#2022-12-05|1033.48
#2022-12-06|1015.28
#2022-12-07|1001.05
#2022-12-08| 997.79
#2022-12-09| 999.80
#2022-12-12| 996.34
#2022-12-13|1014.30
#2022-12-14|1025.92
#2022-12-15|1015.84
#2022-12-16|1010.68
#2022-12-19| 994.44
#2022-12-20|1009.81
#2022-12-21|1009.45
#2022-12-22|1020.17
#2022-12-23|1008.64
#2022-12-26|1020.82
#2022-12-27|1026.39
#2022-12-28|1013.22
#2022-12-29|1009.11
#2022-12-30|1009.56
#2023-01-02|1009.10
#2023-01-03|1009.15
#2023-01-04| 979.02
#2023-01-05| 966.87
#2023-01-06| 985.81
#2023-01-09| 998.18
#2023-01-10| 996.69
#2023-01-11|1007.88
#2023-01-12|1030.99
#2023-01-13|1051.98
#2023-01-16|1048.66
#2023-01-17|1050.50
#2023-01-18|1059.20
#2023-01-19|1054.72
#2023-01-20|1062.03
#2023-01-23|1065.43
#2023-01-24|1075.76
#2023-01-25|1088.94
#2023-01-26|1086.98
#2023-01-27|1093.45
#2023-01-30|1076.04
#2023-01-31|1064.05
#2023-02-01|1083.08
#2023-02-02|1081.66
#2023-02-03|1042.77
#2023-02-06|1038.20
#2023-02-07|1034.25
#2023-02-08|1039.94
#2023-02-09|1051.20
#2023-02-10|1036.04
#2023-02-13|1042.82
#2023-02-14|1045.77
#2023-02-15|1019.30
#2023-02-16|1027.27
#2023-02-17|1019.21
#2023-02-20|1018.45
#2023-02-21|1032.41
#2023-02-22|1023.14
#2023-02-23|1032.99
#2023-02-24|1021.91
#2023-02-27|1016.92
#2023-02-28|1014.36
#2023-03-01|1028.32
#2023-03-02|1038.05
#2023-03-03|1049.76
#2023-03-06|1057.66
#2023-03-07|1075.82
#2023-03-08|1051.86
#2023-03-09|1048.78
#2023-03-10|1055.55
#2023-03-13|1064.27
#2023-03-14|1017.54
#2023-03-15|1026.87
#2023-03-16|1002.02
#2023-03-17|1009.87
#2023-03-20| 999.23
#2023-03-21| 995.65
#2023-03-22|1018.65
#2023-03-23|1033.86
#2023-03-24|1028.62
#2023-03-27|1030.31
#2023-03-28|1046.12
#2023-03-29|1053.16
#2023-03-30|1074.98
#2023-03-31|1066.52
#2023-04-03|1099.47
#2023-04-04|1113.28
#2023-04-05|1098.66
#2023-04-06|1076.06
#2023-04-07|1077.15
#2023-04-10|1086.84
#2023-04-11|1104.79
#2023-04-12|1103.51
#2023-04-13|1111.47
#2023-04-14|1114.52
#2023-04-17|1110.74
#2023-04-18|1098.80
#2023-04-19|1098.47
#2023-04-20|1097.77
#2023-04-21|1092.48
#2023-04-24|1086.24
#2023-04-25|1084.58
#2023-04-26|1088.65
#2023-04-27|1083.66
#2023-04-28|1077.88
#2023-05-01|1076.84
#2023-05-02|1087.55
#2023-05-03|1093.85
#2023-05-04|1109.81
#2023-05-05|1104.92
#2023-05-08|1103.30
#2023-05-09|1110.66
#2023-05-10|1099.81
#2023-05-11|1114.79
#2023-05-12|1087.13
#2023-05-15|1080.11
#2023-05-16|1081.04
#2023-05-17|1074.56
#2023-05-18|1072.88
#2023-05-19|1069.38
#2023-05-22|1076.04
#2023-05-23|1080.17
#2023-05-24|1089.41
#2023-05-25|1081.19
#2023-05-26|1059.74
#2023-05-29|1065.68
#2023-05-30|1072.50
#2023-05-31|1050.87
#2023-06-01|1062.80
#2023-06-02|1075.57
#2023-06-05|1095.33
#2023-06-06|1104.63
#2023-06-07|1104.65
#2023-06-08|1109.04
#2023-06-09|1111.37
#2023-06-12|1106.26
#2023-06-13|1105.84
#2023-06-14|1110.96
#2023-06-15|1109.10
#2023-06-16|1113.54
#2023-06-19|1105.18
#2023-06-20|1088.50
#2023-06-21|1083.72
#2023-06-22|1083.17
#2023-06-23|1064.49
#2023-06-26|1057.15
#2023-06-27|1061.89
#2023-06-28|1053.32
#2023-06-29|1052.50
#2023-06-30|1052.34
#2023-07-03|1067.80
#2023-07-04|1069.19
#2023-07-05|1071.34
#2023-07-06|1062.57
#2023-07-07|1066.83
#2023-07-10|1070.06
#2023-07-11|1083.88
#2023-07-12|1106.75
#2023-07-13|1119.34
#2023-07-14|1117.99
#2023-07-17|1114.91
#2023-07-18|1119.61
#2023-07-19|1124.98
#2023-07-20|1133.76
#2023-07-21|1130.89
#2023-07-24|1159.56
#2023-07-25|1189.29
#2023-07-26|1186.75
#2023-07-27|1168.61
#2023-07-28|1183.10
#2023-07-31|1204.30
#2023-08-01|1195.91
#2023-08-02|1180.09
#2023-08-03|1182.93
#2023-08-04|1186.66
#2023-08-07|1191.39
#2023-08-08|1179.94
#2023-08-09|1161.51
#2023-08-10|1225.64
#2023-08-11|1221.55
#2023-08-14|1186.46
#2023-08-15|1186.50
#2023-08-16|1154.20
#2023-08-17|1144.99
#2023-08-18|1140.23
#2023-08-21|1143.02
#2023-08-22|1154.55
#2023-08-23|1154.88
#2023-08-24|1161.34
#2023-08-25|1151.95
#2023-08-28|1177.82
#2023-08-29|1179.00
#2023-08-30|1188.98
#2023-08-31|1189.97
#2023-09-01|1205.64
#2023-09-04|1222.09
#2023-09-05|1213.31
#2023-09-06|1221.95
#2023-09-07|1234.25
#2023-09-08|1220.10
#2023-09-11|1234.15
#2023-09-12|1236.83
#2023-09-13|1238.68
#2023-09-14|1264.36
#2023-09-15|1279.02
#2023-09-18|1283.84
#2023-09-19|1296.22
#2023-09-20|1261.81
#2023-09-21|1240.91
#2023-09-22|1247.35
#2023-09-25|1238.90
#2023-09-26|1226.26
#2023-09-27|1227.24
#2023-09-28|1240.22
#2023-09-29|1215.11
#2023-10-02|1195.83
#2023-10-03|1146.00
#2023-10-04|1097.23
#2023-10-05|1093.88
#2023-10-06|1085.99
#2023-10-09|1089.40
#2023-10-10|1139.20
#2023-10-11|1151.70
#2023-10-12|1166.52
#2023-10-13|1156.18
#2023-10-16|1171.04
#2023-10-17|1167.14
#2023-10-18|1185.16
#2023-10-19|1169.70
#2023-10-20|1175.33
#2023-10-23|1149.06
#2023-10-24|1153.16
#2023-10-25|1153.13
#2023-10-26|1126.81
#2023-10-27|1150.57
#2023-10-30|1148.82
#2023-10-31|1137.52
#2023-11-01|1151.74
#2023-11-02|1158.87
#2023-11-03|1185.07
#2023-11-06|1216.04
#2023-11-07|1187.05
#2023-11-08|1131.13
#2023-11-09|1148.69
#2023-11-10|1144.79
#2023-11-13|1137.45
#2023-11-14|1155.63
#2023-11-15|1202.16
#2023-11-16|1210.07
#2023-11-17|1213.33
#2023-11-20|1229.55
#2023-11-21|1237.83
#2023-11-22|1219.56
#2023-11-23|1222.57
#2023-11-24|1218.80
#2023-11-27|1218.04
#2023-11-28|1236.45
#2023-11-29|1226.59
#2023-11-30|1230.36
#2023-12-01|1219.46
#2023-12-04|1212.50
#2023-12-05|1204.11
#2023-12-06|1212.17
#2023-12-07|1208.01
#2023-12-08|1197.70
#2023-12-11|1204.08
#2023-12-12|1205.17
#2023-12-13|1193.88
#2023-12-14|1212.91
#2023-12-15|1232.94
#2023-12-18|1212.26
#2023-12-19|1214.30
#2023-12-20|1224.87
#2023-12-21|1218.30
#2023-12-22|1219.88
#2023-12-25|1220.37
#2023-12-26|1226.98
#2023-12-27|1247.06
#2023-12-28|1258.24
#2023-12-29|1251.34
#2024-01-01|1251.34
#2024-01-02|1243.63
#2024-01-03|1221.76
#2024-01-04|1248.81
#2024-01-05|1247.69
#2024-01-08|1244.11
#2024-01-09|1237.35
#2024-01-10|1220.11
#2024-01-11|1221.90
#2024-01-12|1241.64
#2024-01-15|1244.37
#2024-01-16|1230.97
#2024-01-17|1196.09
#2024-01-18|1191.63
#2024-01-19|1196.89
#2024-01-22|1196.79
#2024-01-23|1197.63
#2024-01-24|1206.51
#2024-01-25|1200.16
#2024-01-26|1196.86
#2024-01-29|1250.41
#2024-01-30|1236.48
#2024-01-31|1249.28
#2024-02-01|1262.40
#2024-02-02|1255.60
#2024-02-05|1252.39
#2024-02-06|1232.63
#2024-02-07|1250.44
#2024-02-08|1235.22
#2024-02-09|1245.09
#2024-02-12|1244.35
#2024-02-13|1245.86
#2024-02-14|1229.61
#2024-02-15|1231.97
#2024-02-16|1274.93
#2024-02-19|1296.86
#2024-02-20|1281.85
#2024-02-21|1263.10
#2024-02-22|1281.63
#2024-02-23|1279.70
#2024-02-26|1255.94
#2024-02-27|1253.08
#2024-02-28|1268.13
#2024-02-29|1272.35
#2024-03-01|1289.54
#2024-03-04|1286.68
#2024-03-05|1294.13
#2024-03-06|1304.44
#2024-03-07|1321.37
#2024-03-08|1342.54
#2024-03-11|1307.60
#2024-03-12|1307.52
#2024-03-13|1306.07
#2024-03-14|1346.26
#2024-03-15|1367.21
#2024-03-18|1368.80
#2024-03-19|1374.06
#2024-03-20|1365.83
#2024-03-21|1392.72
#2024-03-22|1384.89
#2024-03-25|1379.51
#2024-03-26|1373.59
#2024-03-27|1369.34
#2024-03-28|1380.54
#2024-03-29|1391.77
#2024-04-01|1357.80
#2024-04-02|1374.07
#2024-04-03|1381.85
#2024-04-04|1403.55
#2024-04-05|1402.65
#2024-04-08|1407.68
#2024-04-09|1409.37
#2024-04-10|1402.19
#2024-04-11|1415.19
#2024-04-12|1406.57
#2024-04-15|1401.13
#2024-04-16|1349.78
#2024-04-17|1319.89
#2024-04-18|1321.66
#2024-04-19|1318.90
#2024-04-22|1327.51
#2024-04-23|1327.56
#2024-04-24|1341.03
#2024-04-25|1308.53
#2024-04-26|1309.70
#2024-04-29|1330.78
#2024-04-30|1333.34
#2024-05-01|1311.91
#2024-05-02|1322.53
#2024-05-03|1334.90
#2024-05-06|1328.44
#2024-05-07|1337.87
#2024-05-08|1322.80
#2024-05-09|1325.38
#2024-05-10|1351.75
#2024-05-13|1345.51
#2024-05-14|1370.77
#2024-05-15|1355.63
#2024-05-16|1342.73
#2024-05-17|1341.67
#2024-05-20|1383.61
#2024-05-21|1370.94
#2024-05-22|1352.19
#2024-05-23|1344.78
#2024-05-24|1327.89
#2024-05-27|1351.87
#2024-05-28|1363.09
#2024-05-29|1352.66
#2024-05-30|1347.71
#2024-05-31|1381.28
#2024-06-03|1414.93
#2024-06-04|1376.85
#2024-06-05|1338.38
#2024-06-06|1348.43
#2024-06-07|1356.87
#2024-06-10|1372.94
#2024-06-11|1372.83
#2024-06-12|1405.91
#2024-06-13|1383.07
#2024-06-14|1390.65
#2024-06-17|1352.57
#2024-06-18|1340.10
#2024-06-19|1341.67
#2024-06-20|1345.53
#2024-06-21|1333.08
#2024-06-24|1324.91
#2024-06-25|1349.33
#2024-06-26|1337.93
#2024-06-27|1328.17
#2024-06-28|1350.76
#2024-07-01|1355.34
#2024-07-02|1371.51
#2024-07-03|1360.21
#2024-07-04|1370.32
#2024-07-05|1357.22
#2024-07-08|1353.07
#2024-07-09|1346.99
#2024-07-10|1334.56
#2024-07-11|1368.58
#2024-07-12|1363.88
#2024-07-15|1361.06
#2024-07-16|1373.80
#2024-07-17|1393.10
#2024-07-18|1378.79
#2024-07-19|1354.02
#2024-07-22|1332.67
#2024-07-23|1336.64
#2024-07-24|1330.97
#2024-07-25|1304.77
#2024-07-26|1315.51
#2024-07-29|1339.54
#2024-07-30|1320.75
#2024-07-31|1372.33
#2024-08-01|1349.99
#2024-08-02|1301.09
#2024-08-05|1160.33
#2024-08-06|1257.62
#2024-08-07|1233.16
#2024-08-08|1252.72
#2024-08-09|1287.45
#2024-08-12|1283.27
#2024-08-13|1310.80
#2024-08-14|1329.87
#2024-08-15|1332.82
#2024-08-16|1382.41
#2024-08-19|1370.89
#2024-08-20|1383.83
#2024-08-21|1366.04
#2024-08-22|1369.91
#2024-08-23|1381.80
#2024-08-26|1403.00
#2024-08-27|1426.41
#2024-08-28|1400.17
#2024-08-29|1399.11
#2024-08-30|1404.34
#2024-09-02|1394.33
#2024-09-03|1408.44
#2024-09-04|1348.62
#2024-09-05|1350.96
#2024-09-06|1352.92
#2024-09-09|1327.42
#2024-09-10|1331.94
#2024-09-11|1307.13
#2024-09-12|1321.43
#2024-09-13|1339.82
#2024-09-16|1342.32
#2024-09-17|1335.59
#2024-09-18|1352.75
#2024-09-19|1363.80
#2024-09-20|1374.94
#2024-09-23|1380.10
#2024-09-24|1405.09
#2024-09-25|1396.29
#2024-09-26|1408.78
#2024-09-27|1413.92
#2024-09-30|1404.98
#2024-10-01|1413.82
#2024-10-02|1417.14
#2024-10-03|1419.28
#2024-10-04|1432.00
#2024-10-07|1446.84
#2024-10-08|1439.84
#2024-10-09|1420.25
#2024-10-10|1424.69
#2024-10-11|1411.10
#2024-10-14|1409.92
#2024-10-15|1372.91
#2024-10-16|1356.17
#2024-10-17|1346.43
#2024-10-18|1334.68
#2024-10-21|1328.34
#2024-10-22|1314.07
#2024-10-23|1306.25
#2024-10-24|1307.99
#2024-10-25|1294.02
#2024-10-28|1296.53
#2024-10-29|1305.42
#2024-10-30|1310.78
#2024-10-31|1320.21
#2024-11-01|1312.40
#2024-11-04|1320.41
#2024-11-05|1316.00
#2024-11-06|1290.00
#2024-11-07|1303.20
#2024-11-08|1297.74
#2024-11-11|1270.21
#2024-11-12|1254.20
#2024-11-13|1266.38
#2024-11-14|1238.09
#2024-11-15|1247.46
#2024-11-18|1257.87
#2024-11-19|1281.71
#2024-11-20|1261.97
#2024-11-21|1265.90
#2024-11-22|1278.15
#2024-11-25|1291.73
#2024-11-26|1276.62
#2024-11-27|1276.58
#2024-11-28|1288.20
#2024-11-29|1283.40
#2024-12-02|1287.77
#2024-12-03|1306.08
#2024-12-04|1291.15
#2024-12-05|1277.36
#2024-12-06|1279.24
#2024-12-09|1248.92
#2024-12-10|1270.19
#2024-12-11|1269.71
#2024-12-12|1285.26
#2024-12-13|1277.04
#2024-12-16|1266.94
#2024-12-17|1250.77
#2024-12-18|1252.17
#2024-12-19|1212.57
#2024-12-20|1229.07
#2024-12-23|1239.43
#2024-12-24|1231.16
#2024-12-25|1237.13
#2024-12-26|1237.80
#2024-12-27|1243.06
#2024-12-30|1241.32
#2024-12-31|1241.55
#2025-01-01|1241.55
#2025-01-02|1246.47
#2025-01-03|1259.40
#2025-01-06|1272.13
#2025-01-07|1272.12
#2025-01-08|1269.18
#2025-01-09|1257.78
#2025-01-10|1258.04
#2025-01-13|1255.33
#2025-01-14|1263.80
#2025-01-15|1270.44
#2025-01-16|1295.67
#2025-01-17|1296.24
#2025-01-20|1299.29
#2025-01-21|1276.40
#2025-01-22|1256.97
#2025-01-23|1260.17
#2025-01-24|1262.92
#2025-01-27|1275.82
#2025-01-28|1255.06
#2025-01-29|1258.64
#2025-01-30|1269.50
#2025-01-31|1263.79
#2025-02-03|1231.31
#2025-02-04|1231.48
#2025-02-05|1255.41
#2025-02-06|1266.23
#2025-02-07|1262.51
#2025-02-10|1268.36
#2025-02-11|1263.31
#2025-02-12|1266.24
#2025-02-13|1281.76
#2025-02-14|1295.09
#2025-02-17|1310.53
#2025-02-18|1311.02
#2025-02-19|1315.59
#2025-02-20|1334.42
#2025-02-21|1338.53
#2025-02-24|1342.56
#2025-02-25|1315.74
#2025-02-26|1299.94
#2025-02-27|1305.49
#2025-02-28|1280.95
#2025-03-03|1296.22
#2025-03-04|1291.33
#2025-03-05|1297.30
#2025-03-06|1308.48
#2025-03-07|1317.22
#2025-03-10|1332.85
#2025-03-11|1313.79
#2025-03-12|1326.44
#2025-03-13|1344.87
#2025-03-14|1338.01
#2025-03-17|1351.17
#2025-03-18|1355.84
#2025-03-19|1361.68
#2025-03-20|1367.34
#2025-03-21|1366.04
#2025-03-24|1354.26
#2025-03-25|1358.87
#2025-03-26|1358.32
#2025-03-27|1346.50
#2025-03-28|1334.28
#2025-03-31|1288.73
#2025-04-01|1300.54
#2025-04-02|1281.78
#2025-04-03|1246.21
#2025-04-04|1229.53
#2025-04-07|1097.24
#2025-04-08|1140.84
#2025-04-09|1103.75
#2025-04-10|1183.51
#2025-04-11|1170.97
#2025-04-14|1184.40
#2025-04-15|1191.20
#2025-04-16|1171.52
#2025-04-17|1201.10
#2025-04-18|1223.67
#2025-04-21|1217.04
#2025-04-22|1226.22
#2025-04-23|1228.94
#2025-04-24|1224.08
#2025-04-25|1230.61
#2025-04-28|1238.03
#2025-04-29|1244.71
#2025-04-30|1237.75
#2025-05-01|1225.52
#2025-05-02|1241.02
#2025-05-05|1242.26
#2025-05-06|1245.21
#2025-05-07|1249.44
#2025-05-08|1240.61
#2025-05-09|1255.02
#2025-05-12|1253.29
#2025-05-13|1248.76
#2025-05-14|1265.05
#2025-05-15|1266.16
#2025-05-16|1260.82
#2025-05-19|1260.67
#2025-05-20|1261.64
#2025-05-21|1291.60
#2025-05-22|1269.29
#2025-05-23|1268.63
#2025-05-26|1277.82
#2025-05-27|1266.73
#2025-05-28|1288.37
#2025-05-29|1321.20
#2025-05-30|1316.73
#2025-06-02|1326.75
#2025-06-03|1328.55
#2025-06-04|1367.47
#2025-06-05|1360.90
#2025-06-06|1357.70
#2025-06-09|1379.48
#2025-06-10|1378.08
#2025-06-11|1402.92
#2025-06-12|1420.57
#2025-06-13|1427.99
#2025-06-16|1444.06
#2025-06-17|1427.94
#2025-06-18|1444.23
#2025-06-19|1428.71
#2025-06-20|1426.52
#2025-06-23|1420.16
#2025-06-24|1407.09
#2025-06-25|1400.95
#2025-06-26|1411.69
#2025-06-27|1410.96
#2025-06-30|1453.32
#2025-07-01|1477.02
#2025-07-02|1476.44
#2025-07-03|1472.67
#2025-07-04|1465.09
#2025-07-07|1441.77
#2025-07-08|1468.04
#2025-07-09|1499.65
#2025-07-10|1505.63
#2025-07-11|1489.45
#2025-07-14|1500.88
#2025-07-15|1490.27
#2025-07-16|1482.58
#2025-07-17|1464.25
#2025-07-18|1467.06
#2025-07-21|1478.62
#2025-07-22|1491.64
#2025-07-23|1503.80
#2025-07-24|1522.22
#2025-07-25|1518.20
#2025-07-28|1491.80
#2025-07-29|1499.18
#2025-07-30|1502.92
#2025-07-31|1480.96
#2025-08-01|1463.82
#2025-08-04|1457.87
#2025-08-05|1470.65
#2025-08-06|1499.16
#2025-08-07|1508.87
#2025-08-08|1518.26
#2025-08-11|1516.34
#2025-08-12|1525.37
#2025-08-13|1538.75
#2025-08-14|1532.47
#2025-08-15|1560.17
#2025-08-18|1545.11
#2025-08-19|1542.36
#2025-08-20|1536.78
#2025-08-21|1534.31
#2025-08-22|1554.73
#2025-08-25|1573.66
#2025-08-26|1560.27
#2025-08-27|1553.28
#2025-08-28|1595.39
#2025-08-29|1596.86
#2025-09-01|1595.40
#2025-09-02|1608.74
#2025-09-03|1599.17
#2025-09-04|1604.37
#2025-09-05|1635.29
#2025-09-08|1641.74
#2025-09-09|1638.22
#2025-09-10|1640.54
#2025-09-11|1662.26
#2025-09-12|1658.22
#2025-09-15|1679.95
#2025-09-16|1702.16
#2025-09-17|1699.66
#2025-09-18|1683.74
#2025-09-19|1673.84
#2025-09-22|1683.44
#2025-09-23|1676.47
#2025-09-24|1674.82
#2025-09-25|1676.71
#2025-09-26|1671.95
#2025-09-29|1679.78
#2025-09-30|1672.18
#2025-10-01|1660.37
#2025-10-02|1685.70
#2025-10-03|1672.78
#2025-10-06|1677.52
#2025-10-07|1673.98
#2025-10-08|1681.99
#2025-10-09|1696.18
#2025-10-10|1641.81
#2025-10-13|1639.93
#2025-10-14|1626.44
#2025-10-15|1669.75
#2025-10-16|1687.65
#2025-10-17|1663.72
#2025-10-20|1694.83
#2025-10-21|1690.72
#2025-10-22|1713.61
#2025-10-23|1717.61
#2025-10-24|1750.47
#2025-10-27|1795.96
#2025-10-28|1774.37
#2025-10-29|1777.12
#2025-10-30|1792.12
#2025-10-31|1780.37
#2025-11-03|1794.81
#2025-11-04|1800.14
#2025-11-05|1747.34
#2025-11-06|1787.68
#2025-11-07|1770.38
#2025-11-10|1832.00
#2025-11-11|1823.45
#2025-11-12|1856.85
#2025-11-13|1860.69
#2025-11-14|1872.83
#2025-11-17|1891.45
#2025-11-18|1820.83
#2025-11-19|1814.98
#2025-11-20|1833.93
#2025-11-21|1806.32
#2025-11-24|1796.57
#2025-11-25|1818.27
#2025-11-26|1845.11
#2025-11-27|1845.60
#2025-11-28|1854.08
#2025-12-01|1828.50
#2025-12-02|1822.32
#2025-12-03|1840.65
#2025-12-04|1857.88
#2025-12-05|1854.98
#2025-12-08|1860.19
#2025-12-09|1850.06
#2025-12-10|1851.23
#2025-12-11|1830.17
#2025-12-12|1849.58
#2025-12-15|1861.54
#2025-12-16|1818.60
#2025-12-17|1803.99
#2025-12-18|1791.50
#2025-12-19|1793.39
#2025-12-22|1814.75
#2025-12-23|1816.53
#2025-12-24|1827.42
#2025-12-25|1825.97
#2025-12-26|1812.07
#2025-12-29|1831.40
#2025-12-30|1826.66
#2025-12-31|1821.85
#2026-01-01|1821.85
#2026-01-02|1824.13
#2026-01-05|1852.70
#2026-01-06|1918.77
#2026-01-07|1871.85
#2026-01-08|1877.11
#2026-01-09|1886.48
#2026-01-12|1901.13
#2026-01-13|1930.34
#2026-01-14|1987.64
#2026-01-15|1994.86
#2026-01-16|1972.27
#2026-01-19|1976.93
#2026-01-20|1974.79
#2026-01-21|1980.28
#2026-01-22|1997.42
#2026-01-23|2022.64
#2026-01-26|2050.43
#2026-01-27|2059.22
#2026-01-28|2085.47
#2026-01-29|2139.00
#2026-01-30|2132.92
#2026-02-02|2028.64
#2026-02-03|2106.66
#2026-02-04|2177.98
#2026-02-05|2152.70
#2026-02-06|2176.22
#2026-02-09|2236.97
#2026-02-10|2290.24
#2026-02-11|2318.91
#2026-02-12|2386.71
#2026-02-13|2258.52
#2026-02-16|2259.82
#2026-02-17|2269.49
#2026-02-18|2285.66
#2026-02-19|2346.45
#2026-02-20|2376.61
#2026-02-23|2378.59
#2026-02-24|2379.41
#2026-02-25|2368.94
#2026-02-26|2386.46
#2026-02-27|2411.98
#2026-03-02|2462.70
#2026-03-03|2392.23
#2026-03-04|2206.54
#2026-03-05|2336.81
#2026-03-06|2328.56
#2026-03-09|2244.43
#2026-03-10|2292.80
#2026-03-11|2321.27
#2026-03-12|2306.72
#2026-03-13|2288.50
#2026-03-16|2261.52
#2026-03-17|2311.95
#2026-03-18|2396.29
#2026-03-19|2348.44
#2026-03-20|2355.11
#2026-03-23|2221.72
#2026-03-24|2280.06
#2026-03-25|2292.03
#2026-03-26|2301.37
#2026-03-27|2328.76
#2026-03-30|2332.19
#2026-03-31|2254.70
#2026-04-01|2353.65
#2026-04-02|2276.65