Table Data - Nasdaq Emerging Markets Energy Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Energy Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM60LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEM60LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.25 |
| 2001-04-02 | 194.73 |
| 2001-04-03 | 190.99 |
| 2001-04-04 | 191.24 |
| 2001-04-05 | 195.38 |
| 2001-04-06 | 194.18 |
| 2001-04-09 | 194.60 |
| 2001-04-10 | 194.65 |
| 2001-04-11 | 197.20 |
| 2001-04-12 | 197.82 |
| 2001-04-13 | . |
| 2001-04-16 | 199.18 |
| 2001-04-17 | 199.95 |
| 2001-04-18 | 208.15 |
| 2001-04-19 | 207.99 |
| 2001-04-20 | 205.92 |
| 2001-04-23 | 208.37 |
| 2001-04-24 | 211.96 |
| 2001-04-25 | 214.30 |
| 2001-04-26 | 215.65 |
| 2001-04-27 | 221.49 |
| 2001-04-30 | 223.15 |
| 2001-05-01 | 222.99 |
| 2001-05-02 | 225.81 |
| 2001-05-03 | 222.03 |
| 2001-05-04 | 223.88 |
| 2001-05-07 | 223.86 |
| 2001-05-08 | 227.16 |
| 2001-05-09 | 227.78 |
| 2001-05-10 | 228.53 |
| 2001-05-11 | 228.14 |
| 2001-05-14 | 226.65 |
| 2001-05-15 | 227.19 |
| 2001-05-16 | 233.36 |
| 2001-05-17 | 233.17 |
| 2001-05-18 | 235.99 |
| 2001-05-21 | 237.20 |
| 2001-05-22 | 241.66 |
| 2001-05-23 | 238.49 |
| 2001-05-24 | 242.18 |
| 2001-05-25 | 243.96 |
| 2001-05-28 | . |
| 2001-05-29 | 240.33 |
| 2001-05-30 | 236.73 |
| 2001-05-31 | 237.64 |
| 2001-06-01 | 238.72 |
| 2001-06-04 | 243.88 |
| 2001-06-05 | 242.59 |
| 2001-06-06 | 237.62 |
| 2001-06-07 | 236.29 |
| 2001-06-08 | 236.53 |
| 2001-06-11 | 234.98 |
| 2001-06-12 | 235.15 |
| 2001-06-13 | 234.48 |
| 2001-06-14 | 234.23 |
| 2001-06-15 | 234.57 |
| 2001-06-18 | 228.48 |
| 2001-06-19 | 227.05 |
| 2001-06-20 | 227.60 |
| 2001-06-21 | 228.94 |
| 2001-06-22 | 229.77 |
| 2001-06-25 | 230.83 |
| 2001-06-26 | 231.19 |
| 2001-06-27 | 231.60 |
| 2001-06-28 | 227.72 |
| 2001-06-29 | 228.33 |
| 2001-07-02 | 228.57 |
| 2001-07-03 | 226.61 |
| 2001-07-04 | . |
| 2001-07-05 | 219.67 |
| 2001-07-06 | 216.93 |
| 2001-07-09 | 218.38 |
| 2001-07-10 | 216.24 |
| 2001-07-11 | 212.33 |
| 2001-07-12 | 214.60 |
| 2001-07-13 | 211.95 |
| 2001-07-16 | 210.33 |
| 2001-07-17 | 206.69 |
| 2001-07-18 | 205.68 |
| 2001-07-19 | 205.35 |
| 2001-07-20 | 204.66 |
| 2001-07-23 | 207.16 |
| 2001-07-24 | 209.88 |
| 2001-07-25 | 207.32 |
| 2001-07-26 | 208.97 |
| 2001-07-27 | 208.63 |
| 2001-07-30 | 207.75 |
| 2001-07-31 | 207.65 |
| 2001-08-01 | 209.83 |
| 2001-08-02 | 211.67 |
| 2001-08-03 | 210.90 |
| 2001-08-06 | 206.16 |
| 2001-08-07 | 206.00 |
| 2001-08-08 | 203.83 |
| 2001-08-09 | 204.60 |
| 2001-08-10 | 205.37 |
| 2001-08-13 | 206.40 |
| 2001-08-14 | 210.40 |
| 2001-08-15 | 214.25 |
| 2001-08-16 | 213.85 |
| 2001-08-17 | 212.70 |
| 2001-08-20 | 211.02 |
| 2001-08-21 | 211.38 |
| 2001-08-22 | 213.79 |
| 2001-08-23 | 211.68 |
| 2001-08-24 | 212.35 |
| 2001-08-27 | 212.81 |
| 2001-08-28 | 212.34 |
| 2001-08-29 | 211.00 |
| 2001-08-30 | 210.67 |
| 2001-08-31 | 213.67 |
| 2001-09-03 | . |
| 2001-09-04 | 212.17 |
| 2001-09-05 | 215.48 |
| 2001-09-06 | 220.42 |
| 2001-09-07 | 216.43 |
| 2001-09-10 | 215.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 202.05 |
| 2001-09-18 | 201.44 |
| 2001-09-19 | 202.76 |
| 2001-09-20 | 197.91 |
| 2001-09-21 | 188.97 |
| 2001-09-24 | 193.26 |
| 2001-09-25 | 193.84 |
| 2001-09-26 | 190.05 |
| 2001-09-27 | 190.62 |
| 2001-09-28 | 194.32 |
| 2001-10-01 | 194.53 |
| 2001-10-02 | 194.73 |
| 2001-10-03 | 192.69 |
| 2001-10-04 | 193.79 |
| 2001-10-05 | 193.43 |
| 2001-10-08 | 193.56 |
| 2001-10-09 | 197.38 |
| 2001-10-10 | 198.61 |
| 2001-10-11 | 203.34 |
| 2001-10-12 | 200.05 |
| 2001-10-15 | 200.13 |
| 2001-10-16 | 199.83 |
| 2001-10-17 | 199.54 |
| 2001-10-18 | 196.64 |
| 2001-10-19 | 195.13 |
| 2001-10-22 | 194.06 |
| 2001-10-23 | 200.65 |
| 2001-10-24 | 201.11 |
| 2001-10-25 | 200.63 |
| 2001-10-26 | 202.50 |
| 2001-10-29 | 203.13 |
| 2001-10-30 | 203.33 |
| 2001-10-31 | 204.15 |
| 2001-11-01 | 204.18 |
| 2001-11-02 | 203.34 |
| 2001-11-05 | 204.36 |
| 2001-11-06 | 204.56 |
| 2001-11-07 | 203.05 |
| 2001-11-08 | 205.06 |
| 2001-11-09 | 205.79 |
| 2001-11-12 | 207.27 |
| 2001-11-13 | 207.46 |
| 2001-11-14 | 211.61 |
| 2001-11-15 | 206.52 |
| 2001-11-16 | 198.99 |
| 2001-11-19 | 201.43 |
| 2001-11-20 | 199.62 |
| 2001-11-21 | 201.82 |
| 2001-11-22 | . |
| 2001-11-23 | 202.96 |
| 2001-11-26 | 202.71 |
| 2001-11-27 | 201.22 |
| 2001-11-28 | 199.68 |
| 2001-11-29 | 199.24 |
| 2001-11-30 | 202.42 |
| 2001-12-03 | 203.70 |
| 2001-12-04 | 205.76 |
| 2001-12-05 | 208.18 |
| 2001-12-06 | 211.57 |
| 2001-12-07 | 207.22 |
| 2001-12-10 | 205.84 |
| 2001-12-11 | 203.85 |
| 2001-12-12 | 203.40 |
| 2001-12-13 | 203.83 |
| 2001-12-14 | 202.08 |
| 2001-12-17 | 203.61 |
| 2001-12-18 | 203.58 |
| 2001-12-19 | 203.28 |
| 2001-12-20 | 201.47 |
| 2001-12-21 | 200.10 |
| 2001-12-24 | 202.08 |
| 2001-12-25 | . |
| 2001-12-26 | 202.33 |
| 2001-12-27 | 204.37 |
| 2001-12-28 | 205.52 |
| 2001-12-31 | 207.57 |
| 2002-01-01 | . |
| 2002-01-02 | 206.96 |
| 2002-01-03 | 210.00 |
| 2002-01-04 | 210.70 |
| 2002-01-07 | 216.77 |
| 2002-01-08 | 215.81 |
| 2002-01-09 | 213.82 |
| 2002-01-10 | 210.62 |
| 2002-01-11 | 214.46 |
| 2002-01-14 | 212.47 |
| 2002-01-15 | 209.74 |
| 2002-01-16 | 207.44 |
| 2002-01-17 | 209.73 |
| 2002-01-18 | 209.82 |
| 2002-01-21 | . |
| 2002-01-22 | 209.30 |
| 2002-01-23 | 210.59 |
| 2002-01-24 | 212.63 |
| 2002-01-25 | 214.40 |
| 2002-01-28 | 216.64 |
| 2002-01-29 | 219.48 |
| 2002-01-30 | 216.60 |
| 2002-01-31 | 220.42 |
| 2002-02-01 | 222.32 |
| 2002-02-04 | 222.96 |
| 2002-02-05 | 223.69 |
| 2002-02-06 | 226.05 |
| 2002-02-07 | 222.94 |
| 2002-02-08 | 221.06 |
| 2002-02-11 | 224.01 |
| 2002-02-12 | 224.85 |
| 2002-02-13 | 225.76 |
| 2002-02-14 | 227.73 |
| 2002-02-15 | 229.44 |
| 2002-02-18 | . |
| 2002-02-19 | 226.78 |
| 2002-02-20 | 224.89 |
| 2002-02-21 | 221.74 |
| 2002-02-22 | 222.38 |
| 2002-02-25 | 221.41 |
| 2002-02-26 | 223.62 |
| 2002-02-27 | 227.94 |
| 2002-02-28 | 228.14 |
| 2002-03-01 | 229.27 |
| 2002-03-04 | 234.11 |
| 2002-03-05 | 234.62 |
| 2002-03-06 | 238.05 |
| 2002-03-07 | 237.29 |
| 2002-03-08 | 236.49 |
| 2002-03-11 | 237.23 |
| 2002-03-12 | 241.27 |
| 2002-03-13 | 242.15 |
| 2002-03-14 | 245.28 |
| 2002-03-15 | 244.65 |
| 2002-03-18 | 243.84 |
| 2002-03-19 | 243.15 |
| 2002-03-20 | 243.47 |
| 2002-03-21 | 245.14 |
| 2002-03-22 | 245.23 |
| 2002-03-25 | 241.13 |
| 2002-03-26 | 241.75 |
| 2002-03-27 | 247.16 |
| 2002-03-28 | 247.55 |
| 2002-03-29 | . |
| 2002-04-01 | 250.65 |
| 2002-04-02 | 255.04 |
| 2002-04-03 | 254.17 |
| 2002-04-04 | 253.63 |
| 2002-04-05 | 253.30 |
| 2002-04-08 | 255.30 |
| 2002-04-09 | 251.96 |
| 2002-04-10 | 250.83 |
| 2002-04-11 | 250.60 |
| 2002-04-12 | 248.20 |
| 2002-04-15 | 249.47 |
| 2002-04-16 | 251.70 |
| 2002-04-17 | 252.69 |
| 2002-04-18 | 251.88 |
| 2002-04-19 | 251.87 |
| 2002-04-22 | 250.62 |
| 2002-04-23 | 251.15 |
| 2002-04-24 | 249.10 |
| 2002-04-25 | 244.23 |
| 2002-04-26 | 242.85 |
| 2002-04-29 | 242.16 |
| 2002-04-30 | 243.75 |
| 2002-05-01 | 243.85 |
| 2002-05-02 | 242.74 |
| 2002-05-03 | 244.84 |
| 2002-05-06 | 243.56 |
| 2002-05-07 | 242.75 |
| 2002-05-08 | 245.82 |
| 2002-05-09 | 244.19 |
| 2002-05-10 | 242.60 |
| 2002-05-13 | 239.69 |
| 2002-05-14 | 240.55 |
| 2002-05-15 | 241.50 |
| 2002-05-16 | 247.37 |
| 2002-05-17 | 247.35 |
| 2002-05-20 | 247.25 |
| 2002-05-21 | 247.34 |
| 2002-05-22 | 247.65 |
| 2002-05-23 | 247.01 |
| 2002-05-24 | 248.47 |
| 2002-05-27 | . |
| 2002-05-28 | 245.40 |
| 2002-05-29 | 245.03 |
| 2002-05-30 | 243.10 |
| 2002-05-31 | 242.65 |
| 2002-06-03 | 244.99 |
| 2002-06-04 | 245.80 |
| 2002-06-05 | 245.57 |
| 2002-06-06 | 243.05 |
| 2002-06-07 | 241.62 |
| 2002-06-10 | 244.12 |
| 2002-06-11 | 242.24 |
| 2002-06-12 | 239.70 |
| 2002-06-13 | 238.26 |
| 2002-06-14 | 233.82 |
| 2002-06-17 | 233.20 |
| 2002-06-18 | 235.88 |
| 2002-06-19 | 229.49 |
| 2002-06-20 | 224.28 |
| 2002-06-21 | 218.37 |
| 2002-06-24 | 220.97 |
| 2002-06-25 | 224.35 |
| 2002-06-26 | 222.99 |
| 2002-06-27 | 224.16 |
| 2002-06-28 | 226.68 |
| 2002-07-01 | 227.76 |
| 2002-07-02 | 222.92 |
| 2002-07-03 | 224.89 |
| 2002-07-04 | . |
| 2002-07-05 | 226.79 |
| 2002-07-08 | 225.92 |
| 2002-07-09 | 226.98 |
| 2002-07-10 | 225.65 |
| 2002-07-11 | 223.26 |
| 2002-07-12 | 227.65 |
| 2002-07-15 | 225.68 |
| 2002-07-16 | 225.26 |
| 2002-07-17 | 224.78 |
| 2002-07-18 | 223.38 |
| 2002-07-19 | 218.19 |
| 2002-07-22 | 207.83 |
| 2002-07-23 | 205.64 |
| 2002-07-24 | 205.20 |
| 2002-07-25 | 207.00 |
| 2002-07-26 | 205.34 |
| 2002-07-29 | 204.52 |
| 2002-07-30 | 204.68 |
| 2002-07-31 | 202.07 |
| 2002-08-01 | 204.53 |
| 2002-08-02 | 209.53 |
| 2002-08-05 | 202.51 |
| 2002-08-06 | 201.39 |
| 2002-08-07 | 203.55 |
| 2002-08-08 | 211.84 |
| 2002-08-09 | 213.52 |
| 2002-08-12 | 209.73 |
| 2002-08-13 | 208.08 |
| 2002-08-14 | 208.90 |
| 2002-08-15 | 210.68 |
| 2002-08-16 | 210.95 |
| 2002-08-19 | 211.83 |
| 2002-08-20 | 211.31 |
| 2002-08-21 | 213.23 |
| 2002-08-22 | 214.12 |
| 2002-08-23 | 214.01 |
| 2002-08-26 | 215.07 |
| 2002-08-27 | 218.29 |
| 2002-08-28 | 215.73 |
| 2002-08-29 | 213.93 |
| 2002-08-30 | 219.06 |
| 2002-09-02 | . |
| 2002-09-03 | 218.91 |
| 2002-09-04 | 218.01 |
| 2002-09-05 | 217.20 |
| 2002-09-06 | 218.80 |
| 2002-09-09 | 217.66 |
| 2002-09-10 | 220.08 |
| 2002-09-11 | 220.61 |
| 2002-09-12 | 220.93 |
| 2002-09-13 | 218.64 |
| 2002-09-16 | 215.47 |
| 2002-09-17 | 212.28 |
| 2002-09-18 | 208.43 |
| 2002-09-19 | 208.10 |
| 2002-09-20 | 208.59 |
| 2002-09-23 | 206.34 |
| 2002-09-24 | 204.39 |
| 2002-09-25 | 201.76 |
| 2002-09-26 | 200.99 |
| 2002-09-27 | 197.27 |
| 2002-09-30 | 196.47 |
| 2002-10-01 | 200.00 |
| 2002-10-02 | 202.38 |
| 2002-10-03 | 203.05 |
| 2002-10-04 | 204.99 |
| 2002-10-07 | 202.91 |
| 2002-10-08 | 201.89 |
| 2002-10-09 | 199.32 |
| 2002-10-10 | 197.06 |
| 2002-10-11 | 198.09 |
| 2002-10-14 | 195.86 |
| 2002-10-15 | 198.30 |
| 2002-10-16 | 197.78 |
| 2002-10-17 | 201.11 |
| 2002-10-18 | 200.52 |
| 2002-10-21 | 201.80 |
| 2002-10-22 | 200.13 |
| 2002-10-23 | 203.05 |
| 2002-10-24 | 200.14 |
| 2002-10-25 | 200.89 |
| 2002-10-28 | 200.78 |
| 2002-10-29 | 197.70 |
| 2002-10-30 | 201.15 |
| 2002-10-31 | 204.94 |
| 2002-11-01 | 205.87 |
| 2002-11-04 | 206.70 |
| 2002-11-05 | 202.88 |
| 2002-11-06 | 201.89 |
| 2002-11-07 | 203.68 |
| 2002-11-08 | 205.89 |
| 2002-11-11 | 206.66 |
| 2002-11-12 | 205.81 |
| 2002-11-13 | 203.94 |
| 2002-11-14 | 202.21 |
| 2002-11-15 | 201.58 |
| 2002-11-18 | 205.04 |
| 2002-11-19 | 205.26 |
| 2002-11-20 | 206.92 |
| 2002-11-21 | 210.48 |
| 2002-11-22 | 209.25 |
| 2002-11-25 | 209.88 |
| 2002-11-26 | 205.71 |
| 2002-11-27 | 205.45 |
| 2002-11-28 | . |
| 2002-11-29 | 208.57 |
| 2002-12-02 | 208.70 |
| 2002-12-03 | 208.52 |
| 2002-12-04 | 205.27 |
| 2002-12-05 | 204.93 |
| 2002-12-06 | 206.25 |
| 2002-12-09 | 204.30 |
| 2002-12-10 | 204.05 |
| 2002-12-11 | 202.77 |
| 2002-12-12 | 204.90 |
| 2002-12-13 | 206.36 |
| 2002-12-16 | 207.37 |
| 2002-12-17 | 211.61 |
| 2002-12-18 | 212.33 |
| 2002-12-19 | 214.77 |
| 2002-12-20 | 219.07 |
| 2002-12-23 | 219.84 |
| 2002-12-24 | 218.57 |
| 2002-12-25 | . |
| 2002-12-26 | 218.67 |
| 2002-12-27 | 218.98 |
| 2002-12-30 | 218.12 |
| 2002-12-31 | 218.24 |
| 2003-01-01 | . |
| 2003-01-02 | 219.92 |
| 2003-01-03 | 221.03 |
| 2003-01-06 | 223.26 |
| 2003-01-07 | 222.61 |
| 2003-01-08 | 220.26 |
| 2003-01-09 | 222.51 |
| 2003-01-10 | 224.60 |
| 2003-01-13 | 226.54 |
| 2003-01-14 | 225.66 |
| 2003-01-15 | 225.90 |
| 2003-01-16 | 227.31 |
| 2003-01-17 | 222.60 |
| 2003-01-20 | . |
| 2003-01-21 | 217.27 |
| 2003-01-22 | 214.62 |
| 2003-01-23 | 214.30 |
| 2003-01-24 | 211.84 |
| 2003-01-27 | 209.32 |
| 2003-01-28 | 210.98 |
| 2003-01-29 | 214.29 |
| 2003-01-30 | 215.12 |
| 2003-01-31 | 215.09 |
| 2003-02-03 | 216.33 |
| 2003-02-04 | 215.61 |
| 2003-02-05 | 215.90 |
| 2003-02-06 | 215.52 |
| 2003-02-07 | 217.38 |
| 2003-02-10 | 220.69 |
| 2003-02-11 | 224.29 |
| 2003-02-12 | 224.57 |
| 2003-02-13 | 222.38 |
| 2003-02-14 | 223.15 |
| 2003-02-17 | . |
| 2003-02-18 | 225.62 |
| 2003-02-19 | 223.00 |
| 2003-02-20 | 224.45 |
| 2003-02-21 | 226.01 |
| 2003-02-24 | 225.63 |
| 2003-02-25 | 225.03 |
| 2003-02-26 | 225.05 |
| 2003-02-27 | 226.96 |
| 2003-02-28 | 229.62 |
| 2003-03-03 | 231.39 |
| 2003-03-04 | 227.45 |
| 2003-03-05 | 226.59 |
| 2003-03-06 | 225.67 |
| 2003-03-07 | 225.36 |
| 2003-03-10 | 223.85 |
| 2003-03-11 | 222.54 |
| 2003-03-12 | 220.17 |
| 2003-03-13 | 220.45 |
| 2003-03-14 | 219.60 |
| 2003-03-17 | 217.21 |
| 2003-03-18 | 216.76 |
| 2003-03-19 | 216.34 |
| 2003-03-20 | 217.36 |
| 2003-03-21 | 218.66 |
| 2003-03-24 | 215.89 |
| 2003-03-25 | 217.93 |
| 2003-03-26 | 217.98 |
| 2003-03-27 | 220.07 |
| 2003-03-28 | 222.45 |
| 2003-03-31 | 222.08 |
| 2003-04-01 | 223.81 |
| 2003-04-02 | 224.88 |
| 2003-04-03 | 224.46 |
| 2003-04-04 | 224.74 |
| 2003-04-07 | 225.05 |
| 2003-04-08 | 223.30 |
| 2003-04-09 | 223.53 |
| 2003-04-10 | 221.69 |
| 2003-04-11 | 222.70 |
| 2003-04-14 | 226.44 |
| 2003-04-15 | 229.71 |
| 2003-04-16 | 230.50 |
| 2003-04-17 | 232.34 |
| 2003-04-18 | . |
| 2003-04-21 | 237.37 |
| 2003-04-22 | 239.20 |
| 2003-04-23 | 244.54 |
| 2003-04-24 | 241.57 |
| 2003-04-25 | 240.80 |
| 2003-04-28 | 244.17 |
| 2003-04-29 | 247.27 |
| 2003-04-30 | 250.61 |
| 2003-05-01 | 250.51 |
| 2003-05-02 | 251.17 |
| 2003-05-05 | 254.98 |
| 2003-05-06 | 251.75 |
| 2003-05-07 | 252.10 |
| 2003-05-08 | 250.46 |
| 2003-05-09 | 252.36 |
| 2003-05-12 | 257.99 |
| 2003-05-13 | 260.78 |
| 2003-05-14 | 261.79 |
| 2003-05-15 | 264.09 |
| 2003-05-16 | 265.08 |
| 2003-05-19 | 265.31 |
| 2003-05-20 | 260.46 |
| 2003-05-21 | 259.18 |
| 2003-05-22 | 264.94 |
| 2003-05-23 | 265.65 |
| 2003-05-26 | . |
| 2003-05-27 | 268.03 |
| 2003-05-28 | 272.72 |
| 2003-05-29 | 273.28 |
| 2003-05-30 | 272.96 |
| 2003-06-02 | 271.46 |
| 2003-06-03 | 271.79 |
| 2003-06-04 | 272.88 |
| 2003-06-05 | 273.31 |
| 2003-06-06 | 273.99 |
| 2003-06-09 | 272.73 |
| 2003-06-10 | 271.97 |
| 2003-06-11 | 271.60 |
| 2003-06-12 | 274.82 |
| 2003-06-13 | 276.31 |
| 2003-06-16 | 281.92 |
| 2003-06-17 | 284.56 |
| 2003-06-18 | 283.03 |
| 2003-06-19 | 282.52 |
| 2003-06-20 | 284.99 |
| 2003-06-23 | 283.28 |
| 2003-06-24 | 285.66 |
| 2003-06-25 | 291.35 |
| 2003-06-26 | 289.89 |
| 2003-06-27 | 290.97 |
| 2003-06-30 | 291.58 |
| 2003-07-01 | 293.37 |
| 2003-07-02 | 296.65 |
| 2003-07-03 | 290.70 |
| 2003-07-04 | . |
| 2003-07-07 | 298.05 |
| 2003-07-08 | 298.72 |
| 2003-07-09 | 292.09 |
| 2003-07-10 | 286.45 |
| 2003-07-11 | 278.36 |
| 2003-07-14 | 284.13 |
| 2003-07-15 | 287.10 |
| 2003-07-16 | 280.06 |
| 2003-07-17 | 272.56 |
| 2003-07-18 | 277.32 |
| 2003-07-21 | 277.57 |
| 2003-07-22 | 279.37 |
| 2003-07-23 | 274.15 |
| 2003-07-24 | 276.19 |
| 2003-07-25 | 277.95 |
| 2003-07-28 | 279.27 |
| 2003-07-29 | 281.47 |
| 2003-07-30 | 278.67 |
| 2003-07-31 | 282.14 |
| 2003-08-01 | 282.20 |
| 2003-08-04 | 283.69 |
| 2003-08-05 | 287.75 |
| 2003-08-06 | 285.74 |
| 2003-08-07 | 293.11 |
| 2003-08-08 | 292.59 |
| 2003-08-11 | 298.45 |
| 2003-08-12 | 298.98 |
| 2003-08-13 | 305.67 |
| 2003-08-14 | 307.52 |
| 2003-08-15 | 307.84 |
| 2003-08-18 | 313.53 |
| 2003-08-19 | 316.36 |
| 2003-08-20 | 314.92 |
| 2003-08-21 | 319.78 |
| 2003-08-22 | 320.50 |
| 2003-08-25 | 315.74 |
| 2003-08-26 | 311.40 |
| 2003-08-27 | 314.45 |
| 2003-08-28 | 319.32 |
| 2003-08-29 | 327.69 |
| 2003-09-01 | . |
| 2003-09-02 | 331.47 |
| 2003-09-03 | 329.01 |
| 2003-09-04 | 330.39 |
| 2003-09-05 | 333.21 |
| 2003-09-08 | 331.99 |
| 2003-09-09 | 331.77 |
| 2003-09-10 | 333.42 |
| 2003-09-11 | 340.60 |
| 2003-09-12 | 335.21 |
| 2003-09-15 | 334.41 |
| 2003-09-16 | 335.69 |
| 2003-09-17 | 329.00 |
| 2003-09-18 | 325.00 |
| 2003-09-19 | 321.53 |
| 2003-09-22 | 320.13 |
| 2003-09-23 | 327.64 |
| 2003-09-24 | 331.25 |
| 2003-09-25 | 327.31 |
| 2003-09-26 | 333.98 |
| 2003-09-29 | 339.03 |
| 2003-09-30 | 337.99 |
| 2003-10-01 | 343.11 |
| 2003-10-02 | 349.87 |
| 2003-10-03 | 349.95 |
| 2003-10-06 | 353.68 |
| 2003-10-07 | 357.90 |
| 2003-10-08 | 362.89 |
| 2003-10-09 | 365.49 |
| 2003-10-10 | 364.88 |
| 2003-10-13 | 365.57 |
| 2003-10-14 | 364.57 |
| 2003-10-15 | 361.81 |
| 2003-10-16 | 365.55 |
| 2003-10-17 | 365.18 |
| 2003-10-20 | 362.63 |
| 2003-10-21 | 357.14 |
| 2003-10-22 | 346.39 |
| 2003-10-23 | 343.61 |
| 2003-10-24 | 347.33 |
| 2003-10-27 | 331.91 |
| 2003-10-28 | 340.75 |
| 2003-10-29 | 336.75 |
| 2003-10-30 | 323.01 |
| 2003-10-31 | 330.71 |
| 2003-11-03 | 346.62 |
| 2003-11-04 | 349.88 |
| 2003-11-05 | 342.18 |
| 2003-11-06 | 338.40 |
| 2003-11-07 | 339.70 |
| 2003-11-10 | 341.19 |
| 2003-11-11 | 334.92 |
| 2003-11-12 | 336.06 |
| 2003-11-13 | 339.85 |
| 2003-11-14 | 340.79 |
| 2003-11-17 | 334.05 |
| 2003-11-18 | 330.01 |
| 2003-11-19 | 324.28 |
| 2003-11-20 | 324.27 |
| 2003-11-21 | 328.07 |
| 2003-11-24 | 331.71 |
| 2003-11-25 | 333.49 |
| 2003-11-26 | 334.56 |
| 2003-11-27 | . |
| 2003-11-28 | 333.77 |
| 2003-12-01 | 340.46 |
| 2003-12-02 | 340.72 |
| 2003-12-03 | 344.65 |
| 2003-12-04 | 343.49 |
| 2003-12-05 | 338.19 |
| 2003-12-08 | 342.43 |
| 2003-12-09 | 350.76 |
| 2003-12-10 | 347.44 |
| 2003-12-11 | 352.08 |
| 2003-12-12 | 352.19 |
| 2003-12-15 | 352.73 |
| 2003-12-16 | 352.61 |
| 2003-12-17 | 349.99 |
| 2003-12-18 | 362.33 |
| 2003-12-19 | 371.75 |
| 2003-12-22 | 376.38 |
| 2003-12-23 | 374.07 |
| 2003-12-24 | 376.55 |
| 2003-12-25 | . |
| 2003-12-26 | 377.03 |
| 2003-12-29 | 380.81 |
| 2003-12-30 | 387.83 |
| 2003-12-31 | 391.30 |
| 2004-01-01 | . |
| 2004-01-02 | 408.74 |
| 2004-01-05 | 419.89 |
| 2004-01-06 | 413.99 |
| 2004-01-07 | 408.62 |
| 2004-01-08 | 407.95 |
| 2004-01-09 | 408.67 |
| 2004-01-12 | 405.98 |
| 2004-01-13 | 404.75 |
| 2004-01-14 | 401.83 |
| 2004-01-15 | 398.14 |
| 2004-01-16 | 396.36 |
| 2004-01-19 | . |
| 2004-01-20 | 408.34 |
| 2004-01-21 | 402.69 |
| 2004-01-22 | 401.64 |
| 2004-01-23 | 403.01 |
| 2004-01-26 | 398.21 |
| 2004-01-27 | 398.82 |
| 2004-01-28 | 389.11 |
| 2004-01-29 | 384.26 |
| 2004-01-30 | 380.62 |
| 2004-02-02 | 380.54 |
| 2004-02-03 | 390.57 |
| 2004-02-04 | 390.30 |
| 2004-02-05 | 390.41 |
| 2004-02-06 | 396.43 |
| 2004-02-09 | 405.65 |
| 2004-02-10 | 404.65 |
| 2004-02-11 | 411.75 |
| 2004-02-12 | 416.84 |
| 2004-02-13 | 418.23 |
| 2004-02-16 | . |
| 2004-02-17 | 421.11 |
| 2004-02-18 | 420.37 |
| 2004-02-19 | 409.78 |
| 2004-02-20 | 410.08 |
| 2004-02-23 | 410.68 |
| 2004-02-24 | 406.78 |
| 2004-02-25 | 407.79 |
| 2004-02-26 | 408.31 |
| 2004-02-27 | 412.19 |
| 2004-03-01 | 420.52 |
| 2004-03-02 | 422.13 |
| 2004-03-03 | 419.12 |
| 2004-03-04 | 417.27 |
| 2004-03-05 | 420.31 |
| 2004-03-08 | 425.29 |
| 2004-03-09 | 430.00 |
| 2004-03-10 | 420.90 |
| 2004-03-11 | 413.73 |
| 2004-03-12 | 412.50 |
| 2004-03-15 | 410.54 |
| 2004-03-16 | 414.94 |
| 2004-03-17 | 422.95 |
| 2004-03-18 | 423.22 |
| 2004-03-19 | 425.54 |
| 2004-03-22 | 419.99 |
| 2004-03-23 | 417.81 |
| 2004-03-24 | 415.84 |
| 2004-03-25 | 411.88 |
| 2004-03-26 | 413.83 |
| 2004-03-29 | 413.78 |
| 2004-03-30 | 422.53 |
| 2004-03-31 | 436.76 |
| 2004-04-01 | 437.78 |
| 2004-04-02 | 439.93 |
| 2004-04-05 | 440.32 |
| 2004-04-06 | 436.92 |
| 2004-04-07 | 438.47 |
| 2004-04-08 | 444.98 |
| 2004-04-09 | . |
| 2004-04-12 | 451.80 |
| 2004-04-13 | 449.25 |
| 2004-04-14 | 436.30 |
| 2004-04-15 | 436.46 |
| 2004-04-16 | 440.47 |
| 2004-04-19 | 433.61 |
| 2004-04-20 | 423.68 |
| 2004-04-21 | 420.46 |
| 2004-04-22 | 417.38 |
| 2004-04-23 | 417.73 |
| 2004-04-26 | 410.52 |
| 2004-04-27 | 402.75 |
| 2004-04-28 | 406.08 |
| 2004-04-29 | 397.07 |
| 2004-04-30 | 390.16 |
| 2004-05-03 | 390.80 |
| 2004-05-04 | 398.23 |
| 2004-05-05 | 394.51 |
| 2004-05-06 | 385.07 |
| 2004-05-07 | 372.19 |
| 2004-05-10 | 355.93 |
| 2004-05-11 | 360.71 |
| 2004-05-12 | 363.32 |
| 2004-05-13 | 366.28 |
| 2004-05-14 | 356.00 |
| 2004-05-17 | 348.78 |
| 2004-05-18 | 354.47 |
| 2004-05-19 | 366.95 |
| 2004-05-20 | 358.22 |
| 2004-05-21 | 357.01 |
| 2004-05-24 | 362.07 |
| 2004-05-25 | 361.18 |
| 2004-05-26 | 364.95 |
| 2004-05-27 | 364.14 |
| 2004-05-28 | 360.59 |
| 2004-05-31 | . |
| 2004-06-01 | 358.53 |
| 2004-06-02 | 362.79 |
| 2004-06-03 | 356.17 |
| 2004-06-04 | 356.06 |
| 2004-06-07 | 365.93 |
| 2004-06-08 | 367.38 |
| 2004-06-09 | 363.60 |
| 2004-06-10 | 360.02 |
| 2004-06-11 | . |
| 2004-06-14 | 348.48 |
| 2004-06-15 | 347.24 |
| 2004-06-16 | 345.97 |
| 2004-06-17 | 362.06 |
| 2004-06-18 | 360.22 |
| 2004-06-21 | 365.65 |
| 2004-06-22 | 361.24 |
| 2004-06-23 | 361.31 |
| 2004-06-24 | 368.35 |
| 2004-06-25 | 368.77 |
| 2004-06-28 | 366.15 |
| 2004-06-29 | 360.91 |
| 2004-06-30 | 364.00 |
| 2004-07-01 | 366.03 |
| 2004-07-02 | 357.16 |
| 2004-07-05 | . |
| 2004-07-06 | 358.17 |
| 2004-07-07 | 369.94 |
| 2004-07-08 | 365.53 |
| 2004-07-09 | 362.67 |
| 2004-07-12 | 364.40 |
| 2004-07-13 | 366.85 |
| 2004-07-14 | 367.29 |
| 2004-07-15 | 368.02 |
| 2004-07-16 | 371.36 |
| 2004-07-19 | 376.46 |
| 2004-07-20 | 368.19 |
| 2004-07-21 | 365.22 |
| 2004-07-22 | 354.70 |
| 2004-07-23 | 354.33 |
| 2004-07-26 | 344.75 |
| 2004-07-27 | 342.81 |
| 2004-07-28 | 336.40 |
| 2004-07-29 | 341.41 |
| 2004-07-30 | 346.16 |
| 2004-08-02 | 349.01 |
| 2004-08-03 | 349.28 |
| 2004-08-04 | 352.55 |
| 2004-08-05 | 352.54 |
| 2004-08-06 | 347.22 |
| 2004-08-09 | 351.03 |
| 2004-08-10 | 349.89 |
| 2004-08-11 | 342.34 |
| 2004-08-12 | 344.15 |
| 2004-08-13 | 347.52 |
| 2004-08-16 | 349.51 |
| 2004-08-17 | 348.20 |
| 2004-08-18 | 345.60 |
| 2004-08-19 | 352.44 |
| 2004-08-20 | 356.11 |
| 2004-08-23 | 353.41 |
| 2004-08-24 | 352.96 |
| 2004-08-25 | 355.25 |
| 2004-08-26 | 353.97 |
| 2004-08-27 | 355.13 |
| 2004-08-30 | 355.49 |
| 2004-08-31 | 356.42 |
| 2004-09-01 | 358.30 |
| 2004-09-02 | 359.11 |
| 2004-09-03 | 359.44 |
| 2004-09-06 | . |
| 2004-09-07 | 360.73 |
| 2004-09-08 | 359.46 |
| 2004-09-09 | 360.75 |
| 2004-09-10 | 364.08 |
| 2004-09-13 | 367.15 |
| 2004-09-14 | 371.62 |
| 2004-09-15 | 369.78 |
| 2004-09-16 | 371.59 |
| 2004-09-17 | 378.12 |
| 2004-09-20 | 381.60 |
| 2004-09-21 | 383.30 |
| 2004-09-22 | 383.20 |
| 2004-09-23 | 386.71 |
| 2004-09-24 | 387.17 |
| 2004-09-27 | 388.58 |
| 2004-09-28 | 390.22 |
| 2004-09-29 | 389.54 |
| 2004-09-30 | 389.85 |
| 2004-10-01 | 395.43 |
| 2004-10-04 | 409.66 |
| 2004-10-05 | 409.90 |
| 2004-10-06 | 408.67 |
| 2004-10-07 | 415.50 |
| 2004-10-08 | 419.69 |
| 2004-10-11 | 422.41 |
| 2004-10-12 | 416.13 |
| 2004-10-13 | 403.81 |
| 2004-10-14 | 400.41 |
| 2004-10-15 | 401.77 |
| 2004-10-18 | 404.11 |
| 2004-10-19 | 403.21 |
| 2004-10-20 | 389.67 |
| 2004-10-21 | 395.08 |
| 2004-10-22 | 399.43 |
| 2004-10-25 | 395.22 |
| 2004-10-26 | 396.97 |
| 2004-10-27 | 401.11 |
| 2004-10-28 | 399.33 |
| 2004-10-29 | 399.60 |
| 2004-11-01 | 398.61 |
| 2004-11-02 | 396.73 |
| 2004-11-03 | 398.34 |
| 2004-11-04 | 398.78 |
| 2004-11-05 | 402.86 |
| 2004-11-08 | 401.08 |
| 2004-11-09 | 402.98 |
| 2004-11-10 | 404.46 |
| 2004-11-11 | 405.57 |
| 2004-11-12 | 410.25 |
| 2004-11-15 | 410.79 |
| 2004-11-16 | 401.70 |
| 2004-11-17 | 406.83 |
| 2004-11-18 | 404.14 |
| 2004-11-19 | 397.81 |
| 2004-11-22 | 398.14 |
| 2004-11-23 | 398.02 |
| 2004-11-24 | 397.41 |
| 2004-11-25 | . |
| 2004-11-26 | 398.20 |
| 2004-11-29 | 400.96 |
| 2004-11-30 | 403.10 |
| 2004-12-01 | 408.37 |
| 2004-12-02 | 405.47 |
| 2004-12-03 | 401.79 |
| 2004-12-06 | 401.79 |
| 2004-12-07 | 401.15 |
| 2004-12-08 | 392.12 |
| 2004-12-09 | 390.18 |
| 2004-12-10 | 387.94 |
| 2004-12-13 | 390.27 |
| 2004-12-14 | 391.82 |
| 2004-12-15 | 397.65 |
| 2004-12-16 | 400.86 |
| 2004-12-17 | 401.54 |
| 2004-12-20 | 405.50 |
| 2004-12-21 | 407.35 |
| 2004-12-22 | 405.89 |
| 2004-12-23 | 407.46 |
| 2004-12-24 | . |
| 2004-12-27 | 410.83 |
| 2004-12-28 | 408.88 |
| 2004-12-29 | 409.79 |
| 2004-12-30 | 411.54 |
| 2004-12-31 | 412.47 |
| 2005-01-03 | 410.08 |
| 2005-01-04 | 402.97 |
| 2005-01-05 | 398.24 |
| 2005-01-06 | 393.14 |
| 2005-01-07 | 391.93 |
| 2005-01-10 | 392.30 |
| 2005-01-11 | 391.55 |
| 2005-01-12 | 394.13 |
| 2005-01-13 | 396.01 |
| 2005-01-14 | 398.41 |
| 2005-01-17 | . |
| 2005-01-18 | 396.90 |
| 2005-01-19 | 398.90 |
| 2005-01-20 | 394.72 |
| 2005-01-21 | 395.93 |
| 2005-01-24 | 400.18 |
| 2005-01-25 | 401.24 |
| 2005-01-26 | 405.75 |
| 2005-01-27 | 405.90 |
#2005-01-28| 404.88
#2005-01-31| 406.28
#2005-02-01| 405.53
#2005-02-02| 408.80
#2005-02-03| 411.42
#2005-02-04| 414.16
#2005-02-07| 416.55
#2005-02-08| 415.42
#2005-02-09| 420.94
#2005-02-10| 420.83
#2005-02-11| 422.72
#2005-02-14| 426.83
#2005-02-15| 429.55
#2005-02-16| 432.00
#2005-02-17| 438.17
#2005-02-18| 440.42
#2005-02-21| .
#2005-02-22| 448.63
#2005-02-23| 450.61
#2005-02-24| 455.17
#2005-02-25| 465.31
#2005-02-28| 474.12
#2005-03-01| 466.56
#2005-03-02| 457.53
#2005-03-03| 460.98
#2005-03-04| 468.62
#2005-03-07| 472.83
#2005-03-08| 477.22
#2005-03-09| 478.11
#2005-03-10| 469.91
#2005-03-11| 466.66
#2005-03-14| 460.38
#2005-03-15| 451.80
#2005-03-16| 452.55
#2005-03-17| 455.84
#2005-03-18| 460.71
#2005-03-21| 458.00
#2005-03-22| 451.02
#2005-03-23| 437.73
#2005-03-24| 432.63
#2005-03-25| .
#2005-03-28| 429.55
#2005-03-29| 428.01
#2005-03-30| 433.87
#2005-03-31| 442.72
#2005-04-01| 455.76
#2005-04-04| 454.48
#2005-04-05| 458.28
#2005-04-06| 460.77
#2005-04-07| 460.30
#2005-04-08| 458.40
#2005-04-11| 458.95
#2005-04-12| 457.47
#2005-04-13| 455.86
#2005-04-14| 444.21
#2005-04-15| 436.82
#2005-04-18| 425.50
#2005-04-19| 433.45
#2005-04-20| 437.38
#2005-04-21| 437.84
#2005-04-22| 440.39
#2005-04-25| 444.19
#2005-04-26| 446.10
#2005-04-27| 441.19
#2005-04-28| 432.35
#2005-04-29| 432.14
#2005-05-02| 434.36
#2005-05-03| 435.64
#2005-05-04| 440.44
#2005-05-05| 446.86
#2005-05-06| 450.79
#2005-05-09| 452.00
#2005-05-10| 448.36
#2005-05-11| 449.14
#2005-05-12| 444.91
#2005-05-13| 434.51
#2005-05-16| 433.58
#2005-05-17| 431.89
#2005-05-18| 435.70
#2005-05-19| 439.19
#2005-05-20| 439.98
#2005-05-23| 440.58
#2005-05-24| 442.52
#2005-05-25| 443.34
#2005-05-26| 445.17
#2005-05-27| 452.58
#2005-05-30| .
#2005-05-31| 451.29
#2005-06-01| 450.94
#2005-06-02| 454.67
#2005-06-03| 458.13
#2005-06-06| 460.32
#2005-06-07| 458.52
#2005-06-08| 458.96
#2005-06-09| 455.76
#2005-06-10| 461.28
#2005-06-13| 462.24
#2005-06-14| 463.30
#2005-06-15| 468.49
#2005-06-16| 473.85
#2005-06-17| 478.59
#2005-06-20| 481.32
#2005-06-21| 483.27
#2005-06-22| 487.15
#2005-06-23| 484.12
#2005-06-24| 480.90
#2005-06-27| 485.60
#2005-06-28| 491.80
#2005-06-29| 491.47
#2005-06-30| 489.47
#2005-07-01| 492.63
#2005-07-04| .
#2005-07-05| 496.21
#2005-07-06| 499.07
#2005-07-07| 493.87
#2005-07-08| 496.49
#2005-07-11| 498.08
#2005-07-12| 507.49
#2005-07-13| 509.43
#2005-07-14| 507.04
#2005-07-15| 498.20
#2005-07-18| 496.67
#2005-07-19| 495.04
#2005-07-20| 494.67
#2005-07-21| 503.07
#2005-07-22| 504.38
#2005-07-25| 506.69
#2005-07-26| 502.39
#2005-07-27| 511.86
#2005-07-28| 517.17
#2005-07-29| 523.81
#2005-08-01| 532.62
#2005-08-02| 545.44
#2005-08-03| 546.19
#2005-08-04| 541.82
#2005-08-05| 541.43
#2005-08-08| 549.89
#2005-08-09| 551.44
#2005-08-10| 563.04
#2005-08-11| 565.86
#2005-08-12| 565.63
#2005-08-15| 568.02
#2005-08-16| 559.57
#2005-08-17| 551.38
#2005-08-18| 538.85
#2005-08-19| 533.71
#2005-08-22| 544.04
#2005-08-23| 541.45
#2005-08-24| 543.77
#2005-08-25| 546.26
#2005-08-26| 545.22
#2005-08-29| 547.23
#2005-08-30| 550.19
#2005-08-31| 558.10
#2005-09-01| 574.74
#2005-09-02| 578.65
#2005-09-05| .
#2005-09-06| 575.88
#2005-09-07| 574.37
#2005-09-08| 575.32
#2005-09-09| 581.54
#2005-09-12| 586.39
#2005-09-13| 580.74
#2005-09-14| 579.70
#2005-09-15| 585.68
#2005-09-16| 588.49
#2005-09-19| 593.72
#2005-09-20| 600.56
#2005-09-21| 608.08
#2005-09-22| 605.29
#2005-09-23| 601.50
#2005-09-26| 599.58
#2005-09-27| 607.96
#2005-09-28| 611.40
#2005-09-29| 616.04
#2005-09-30| 622.19
#2005-10-03| 623.83
#2005-10-04| 616.58
#2005-10-05| 597.71
#2005-10-06| 572.79
#2005-10-07| 570.70
#2005-10-10| 574.54
#2005-10-11| 582.43
#2005-10-12| 577.59
#2005-10-13| 563.19
#2005-10-14| 552.27
#2005-10-17| 565.44
#2005-10-18| 557.37
#2005-10-19| 544.76
#2005-10-20| 540.35
#2005-10-21| 537.65
#2005-10-24| 544.83
#2005-10-25| 546.42
#2005-10-26| 549.79
#2005-10-27| 541.18
#2005-10-28| 539.48
#2005-10-31| 549.81
#2005-11-01| 557.08
#2005-11-02| 561.42
#2005-11-03| 568.92
#2005-11-04| 564.25
#2005-11-07| 560.68
#2005-11-08| 560.72
#2005-11-09| 563.27
#2005-11-10| 557.88
#2005-11-11| 550.69
#2005-11-14| 550.27
#2005-11-15| 551.49
#2005-11-16| 555.99
#2005-11-17| 567.60
#2005-11-18| 569.06
#2005-11-21| 568.65
#2005-11-22| 569.35
#2005-11-23| 578.77
#2005-11-24| .
#2005-11-25| 581.11
#2005-11-28| 581.29
#2005-11-29| 580.03
#2005-11-30| 578.46
#2005-12-01| 583.53
#2005-12-02| 591.60
#2005-12-05| 590.42
#2005-12-06| 595.62
#2005-12-07| 602.39
#2005-12-08| 598.89
#2005-12-09| 598.65
#2005-12-12| 603.91
#2005-12-13| 606.93
#2005-12-14| 605.36
#2005-12-15| 601.66
#2005-12-16| 599.45
#2005-12-19| 600.77
#2005-12-20| 598.88
#2005-12-21| 602.05
#2005-12-22| 605.29
#2005-12-23| 604.19
#2005-12-26| .
#2005-12-27| 604.75
#2005-12-28| 603.47
#2005-12-29| 608.37
#2005-12-30| 609.01
#2006-01-02| .
#2006-01-03| 628.01
#2006-01-04| 640.23
#2006-01-05| 642.60
#2006-01-06| 653.01
#2006-01-09| 660.81
#2006-01-10| 659.07
#2006-01-11| 669.30
#2006-01-12| 673.29
#2006-01-13| 673.29
#2006-01-16| .
#2006-01-17| 673.82
#2006-01-18| 670.66
#2006-01-19| 683.60
#2006-01-20| 693.45
#2006-01-23| 698.10
#2006-01-24| 706.74
#2006-01-25| 710.47
#2006-01-26| 711.05
#2006-01-27| 718.85
#2006-01-30| 722.87
#2006-01-31| 727.43
#2006-02-01| 735.92
#2006-02-02| 720.33
#2006-02-03| 704.14
#2006-02-06| 723.13
#2006-02-07| 711.88
#2006-02-08| 696.38
#2006-02-09| 698.16
#2006-02-10| 696.62
#2006-02-13| 688.43
#2006-02-14| 687.08
#2006-02-15| 681.47
#2006-02-16| 685.96
#2006-02-17| 697.11
#2006-02-20| .
#2006-02-21| 711.78
#2006-02-22| 705.33
#2006-02-23| 708.91
#2006-02-24| 707.79
#2006-02-27| 713.43
#2006-02-28| 703.31
#2006-03-01| 703.97
#2006-03-02| 709.98
#2006-03-03| 713.13
#2006-03-06| 708.59
#2006-03-07| 680.32
#2006-03-08| 670.36
#2006-03-09| 663.33
#2006-03-10| 663.04
#2006-03-13| 667.32
#2006-03-14| 684.81
#2006-03-15| 696.06
#2006-03-16| 702.71
#2006-03-17| 700.54
#2006-03-20| 702.43
#2006-03-21| 692.34
#2006-03-22| 687.01
#2006-03-23| 695.43
#2006-03-24| 696.39
#2006-03-27| 693.15
#2006-03-28| 682.62
#2006-03-29| 683.05
#2006-03-30| 700.87
#2006-03-31| 701.23
#2006-04-03| 718.88
#2006-04-04| 722.73
#2006-04-05| 727.66
#2006-04-06| 734.52
#2006-04-07| 731.84
#2006-04-10| 731.45
#2006-04-11| 734.86
#2006-04-12| 733.91
#2006-04-13| 731.42
#2006-04-14| .
#2006-04-17| 740.46
#2006-04-18| 769.90
#2006-04-19| 783.70
#2006-04-20| 792.35
#2006-04-21| 791.39
#2006-04-24| 789.86
#2006-04-25| 778.88
#2006-04-26| 783.40
#2006-04-27| 772.29
#2006-04-28| 774.98
#2006-05-01| 778.04
#2006-05-02| 798.22
#2006-05-03| 803.77
#2006-05-04| 804.67
#2006-05-05| 818.46
#2006-05-08| 823.40
#2006-05-09| 823.58
#2006-05-10| 824.54
#2006-05-11| 819.91
#2006-05-12| 801.97
#2006-05-15| 761.63
#2006-05-16| 759.43
#2006-05-17| 755.12
#2006-05-18| 728.39
#2006-05-19| 723.86
#2006-05-22| 691.05
#2006-05-23| 707.56
#2006-05-24| 691.58
#2006-05-25| 691.05
#2006-05-26| 716.59
#2006-05-29| .
#2006-05-30| 703.80
#2006-05-31| 698.09
#2006-06-01| 692.59
#2006-06-02| 705.84
#2006-06-05| 699.99
#2006-06-06| 682.21
#2006-06-07| 663.92
#2006-06-08| 639.90
#2006-06-09| 641.19
#2006-06-12| 627.98
#2006-06-13| 599.17
#2006-06-14| 601.16
#2006-06-15| 619.08
#2006-06-16| 644.67
#2006-06-19| 636.24
#2006-06-20| 629.00
#2006-06-21| 641.73
#2006-06-22| 647.23
#2006-06-23| 653.54
#2006-06-26| 653.23
#2006-06-27| 659.03
#2006-06-28| 667.68
#2006-06-29| 681.30
#2006-06-30| 701.94
#2006-07-03| 710.23
#2006-07-04| .
#2006-07-05| 696.90
#2006-07-06| 707.46
#2006-07-07| 711.10
#2006-07-10| 711.44
#2006-07-11| 711.83
#2006-07-12| 713.16
#2006-07-13| 699.91
#2006-07-14| 698.63
#2006-07-17| 681.27
#2006-07-18| 682.92
#2006-07-19| 692.67
#2006-07-20| 694.90
#2006-07-21| 691.21
#2006-07-24| 698.98
#2006-07-25| 706.85
#2006-07-26| 709.71
#2006-07-27| 723.70
#2006-07-28| 726.38
#2006-07-31| 724.10
#2006-08-01| 717.51
#2006-08-02| 726.34
#2006-08-03| 727.94
#2006-08-04| 729.30
#2006-08-07| 733.17
#2006-08-08| 736.58
#2006-08-09| 744.01
#2006-08-10| 740.11
#2006-08-11| 741.80
#2006-08-14| 737.50
#2006-08-15| 739.99
#2006-08-16| 746.74
#2006-08-17| 733.26
#2006-08-18| 728.09
#2006-08-21| 724.94
#2006-08-22| 732.82
#2006-08-23| 719.72
#2006-08-24| 713.38
#2006-08-25| 717.37
#2006-08-28| 714.24
#2006-08-29| 714.74
#2006-08-30| 717.25
#2006-08-31| 711.67
#2006-09-01| 717.38
#2006-09-04| .
#2006-09-05| 720.02
#2006-09-06| 709.40
#2006-09-07| 696.64
#2006-09-08| 689.45
#2006-09-11| 666.83
#2006-09-12| 670.63
#2006-09-13| 678.42
#2006-09-14| 677.11
#2006-09-15| 675.81
#2006-09-18| 687.74
#2006-09-19| 684.94
#2006-09-20| 674.47
#2006-09-21| 669.80
#2006-09-22| 663.95
#2006-09-25| 661.64
#2006-09-26| 665.90
#2006-09-27| 677.69
#2006-09-28| 685.12
#2006-09-29| 686.19
#2006-10-02| 686.13
#2006-10-03| 671.66
#2006-10-04| 666.08
#2006-10-05| 671.87
#2006-10-06| 674.61
#2006-10-09| 678.64
#2006-10-10| 684.25
#2006-10-11| 681.99
#2006-10-12| 686.19
#2006-10-13| 697.32
#2006-10-16| 703.56
#2006-10-17| 700.03
#2006-10-18| 703.05
#2006-10-19| 708.26
#2006-10-20| 709.09
#2006-10-23| 704.54
#2006-10-24| 709.08
#2006-10-25| 720.08
#2006-10-26| 723.84
#2006-10-27| 721.80
#2006-10-30| 718.57
#2006-10-31| 724.39
#2006-11-01| 728.39
#2006-11-02| 725.61
#2006-11-03| 732.32
#2006-11-06| 742.23
#2006-11-07| 744.31
#2006-11-08| 748.04
#2006-11-09| 756.42
#2006-11-10| 757.44
#2006-11-13| 747.21
#2006-11-14| 752.73
#2006-11-15| 750.83
#2006-11-16| 748.56
#2006-11-17| 737.20
#2006-11-20| 739.50
#2006-11-21| 747.03
#2006-11-22| 760.93
#2006-11-23| .
#2006-11-24| 762.23
#2006-11-27| 760.58
#2006-11-28| 747.58
#2006-11-29| 765.36
#2006-11-30| 776.74
#2006-12-01| 778.70
#2006-12-04| 783.27
#2006-12-05| 794.63
#2006-12-06| 794.60
#2006-12-07| 796.51
#2006-12-08| 794.04
#2006-12-11| 795.91
#2006-12-12| 789.30
#2006-12-13| 785.39
#2006-12-14| 793.63
#2006-12-15| 802.12
#2006-12-18| 800.89
#2006-12-19| 783.07
#2006-12-20| 801.74
#2006-12-21| 799.02
#2006-12-22| 798.94
#2006-12-25| .
#2006-12-26| 802.72
#2006-12-27| 820.48
#2006-12-28| 828.58
#2006-12-29| 829.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 828.07
#2007-01-04| 803.33
#2007-01-05| 787.57
#2007-01-08| 783.60
#2007-01-09| 776.94
#2007-01-10| 762.72
#2007-01-11| 763.37
#2007-01-12| 764.48
#2007-01-15| .
#2007-01-16| 763.78
#2007-01-17| 752.42
#2007-01-18| 759.59
#2007-01-19| 767.03
#2007-01-22| 773.65
#2007-01-23| 779.07
#2007-01-24| 790.25
#2007-01-25| 789.57
#2007-01-26| 781.24
#2007-01-29| 770.74
#2007-01-30| 777.65
#2007-01-31| 781.20
#2007-02-01| 786.91
#2007-02-02| 790.59
#2007-02-05| 792.06
#2007-02-06| 791.81
#2007-02-07| 785.84
#2007-02-08| 786.39
#2007-02-09| 784.98
#2007-02-12| 775.26
#2007-02-13| 779.85
#2007-02-14| 782.19
#2007-02-15| 784.07
#2007-02-16| 782.65
#2007-02-19| .
#2007-02-20| 781.73
#2007-02-21| 783.22
#2007-02-22| 789.94
#2007-02-23| 789.23
#2007-02-26| 788.75
#2007-02-27| 759.74
#2007-02-28| 747.26
#2007-03-01| 736.78
#2007-03-02| 733.37
#2007-03-05| 708.56
#2007-03-06| 723.71
#2007-03-07| 718.73
#2007-03-08| 738.05
#2007-03-09| 739.15
#2007-03-12| 738.70
#2007-03-13| 732.84
#2007-03-14| 722.39
#2007-03-15| 725.90
#2007-03-16| 721.53
#2007-03-19| 730.15
#2007-03-20| 735.74
#2007-03-21| 745.17
#2007-03-22| 763.06
#2007-03-23| 769.33
#2007-03-26| 775.78
#2007-03-27| 777.81
#2007-03-28| 776.07
#2007-03-29| 797.52
#2007-03-30| 803.32
#2007-04-02| 798.03
#2007-04-03| 802.74
#2007-04-04| 809.26
#2007-04-05| 812.07
#2007-04-06| .
#2007-04-09| 814.77
#2007-04-10| 818.94
#2007-04-11| 824.02
#2007-04-12| 823.58
#2007-04-13| 832.62
#2007-04-16| 844.40
#2007-04-17| 838.50
#2007-04-18| 834.05
#2007-04-19| 823.00
#2007-04-20| 835.14
#2007-04-23| 833.66
#2007-04-24| 834.07
#2007-04-25| 840.53
#2007-04-26| 837.22
#2007-04-27| 831.52
#2007-04-30| 826.63
#2007-05-01| 825.84
#2007-05-02| 833.42
#2007-05-03| 845.96
#2007-05-04| 864.49
#2007-05-07| 859.74
#2007-05-08| 857.99
#2007-05-09| 861.10
#2007-05-10| 855.59
#2007-05-11| 858.51
#2007-05-14| 877.58
#2007-05-15| 873.37
#2007-05-16| 890.66
#2007-05-17| 891.83
#2007-05-18| 898.26
#2007-05-21| 911.19
#2007-05-22| 907.74
#2007-05-23| 908.53
#2007-05-24| 895.36
#2007-05-25| 895.59
#2007-05-28| .
#2007-05-29| 897.30
#2007-05-30| 889.61
#2007-05-31| 906.66
#2007-06-01| 921.09
#2007-06-04| 925.30
#2007-06-05| 934.17
#2007-06-06| 917.32
#2007-06-07| 917.26
#2007-06-08| 912.40
#2007-06-11| 920.15
#2007-06-12| 920.10
#2007-06-13| 920.80
#2007-06-14| 943.07
#2007-06-15| 965.63
#2007-06-18| 982.29
#2007-06-19| 985.71
#2007-06-20| 990.22
#2007-06-21| 993.05
#2007-06-22| 988.69
#2007-06-25| 978.85
#2007-06-26| 976.74
#2007-06-27| 974.79
#2007-06-28| 987.45
#2007-06-29| 991.94
#2007-07-02| 999.09
#2007-07-03|1024.09
#2007-07-04| .
#2007-07-05|1024.32
#2007-07-06|1035.66
#2007-07-09|1044.70
#2007-07-10|1044.24
#2007-07-11|1045.47
#2007-07-12|1060.82
#2007-07-13|1076.36
#2007-07-16|1073.02
#2007-07-17|1076.86
#2007-07-18|1065.31
#2007-07-19|1073.37
#2007-07-20|1072.87
#2007-07-23|1091.57
#2007-07-24|1073.53
#2007-07-25|1068.45
#2007-07-26|1044.69
#2007-07-27|1008.20
#2007-07-30|1026.73
#2007-07-31|1033.40
#2007-08-01|1004.22
#2007-08-02|1006.18
#2007-08-03| 992.32
#2007-08-06| 973.97
#2007-08-07| 973.74
#2007-08-08|1011.48
#2007-08-09| 985.21
#2007-08-10| 948.18
#2007-08-13| 958.62
#2007-08-14| 944.23
#2007-08-15| 922.91
#2007-08-16| 870.80
#2007-08-17| 868.08
#2007-08-20| 903.90
#2007-08-21| 900.50
#2007-08-22| 935.77
#2007-08-23| 952.04
#2007-08-24| 960.56
#2007-08-27| 981.13
#2007-08-28| 963.28
#2007-08-29| 964.50
#2007-08-30| 983.46
#2007-08-31|1011.02
#2007-09-03| .
#2007-09-04|1018.11
#2007-09-05|1013.04
#2007-09-06|1022.67
#2007-09-07|1026.93
#2007-09-10|1013.52
#2007-09-11|1034.51
#2007-09-12|1046.26
#2007-09-13|1057.99
#2007-09-14|1060.68
#2007-09-17|1054.98
#2007-09-18|1075.56
#2007-09-19|1122.43
#2007-09-20|1131.52
#2007-09-21|1155.55
#2007-09-24|1194.58
#2007-09-25|1174.93
#2007-09-26|1183.40
#2007-09-27|1198.53
#2007-09-28|1205.77
#2007-10-01|1219.99
#2007-10-02|1235.76
#2007-10-03|1203.13
#2007-10-04|1182.86
#2007-10-05|1229.96
#2007-10-08|1219.41
#2007-10-09|1246.72
#2007-10-10|1272.61
#2007-10-11|1318.14
#2007-10-12|1331.36
#2007-10-15|1408.54
#2007-10-16|1380.38
#2007-10-17|1395.56
#2007-10-18|1388.60
#2007-10-19|1367.02
#2007-10-22|1331.79
#2007-10-23|1379.32
#2007-10-24|1391.76
#2007-10-25|1407.03
#2007-10-26|1440.82
#2007-10-29|1487.83
#2007-10-30|1476.13
#2007-10-31|1478.57
#2007-11-01|1490.92
#2007-11-02|1475.06
#2007-11-05|1401.92
#2007-11-06|1422.52
#2007-11-07|1428.99
#2007-11-08|1453.05
#2007-11-09|1464.99
#2007-11-12|1381.01
#2007-11-13|1391.63
#2007-11-14|1451.18
#2007-11-15|1437.89
#2007-11-16|1412.29
#2007-11-19|1393.80
#2007-11-20|1413.82
#2007-11-21|1364.41
#2007-11-22| .
#2007-11-23|1372.92
#2007-11-26|1389.38
#2007-11-27|1363.31
#2007-11-28|1369.47
#2007-11-29|1394.93
#2007-11-30|1406.58
#2007-12-03|1408.80
#2007-12-04|1413.73
#2007-12-05|1461.42
#2007-12-06|1480.55
#2007-12-07|1481.97
#2007-12-10|1469.10
#2007-12-11|1488.51
#2007-12-12|1499.55
#2007-12-13|1450.05
#2007-12-14|1427.18
#2007-12-17|1360.69
#2007-12-18|1374.00
#2007-12-19|1396.75
#2007-12-20|1402.14
#2007-12-21|1443.04
#2007-12-24|1465.46
#2007-12-25| .
#2007-12-26|1490.55
#2007-12-27|1499.05
#2007-12-28|1504.16
#2007-12-31|1502.34
#2008-01-01| .
#2008-01-02|1494.57
#2008-01-03|1484.56
#2008-01-04|1474.19
#2008-01-07|1439.19
#2008-01-08|1477.77
#2008-01-09|1491.15
#2008-01-10|1466.47
#2008-01-11|1445.51
#2008-01-14|1439.47
#2008-01-15|1383.49
#2008-01-16|1309.01
#2008-01-17|1295.02
#2008-01-18|1286.73
#2008-01-21| .
#2008-01-22|1163.84
#2008-01-23|1204.57
#2008-01-24|1234.57
#2008-01-25|1278.91
#2008-01-28|1278.54
#2008-01-29|1293.39
#2008-01-30|1291.46
#2008-01-31|1282.44
#2008-02-01|1334.40
#2008-02-04|1351.93
#2008-02-05|1344.80
#2008-02-06|1287.60
#2008-02-07|1290.98
#2008-02-08|1293.15
#2008-02-11|1283.47
#2008-02-12|1310.00
#2008-02-13|1326.10
#2008-02-14|1352.61
#2008-02-15|1355.74
#2008-02-18| .
#2008-02-19|1387.27
#2008-02-20|1376.76
#2008-02-21|1385.35
#2008-02-22|1379.24
#2008-02-25|1389.00
#2008-02-26|1399.88
#2008-02-27|1434.81
#2008-02-28|1438.38
#2008-02-29|1394.72
#2008-03-03|1367.29
#2008-03-04|1330.97
#2008-03-05|1344.20
#2008-03-06|1344.68
#2008-03-07|1313.96
#2008-03-10|1304.16
#2008-03-11|1337.38
#2008-03-12|1360.40
#2008-03-13|1310.09
#2008-03-14|1299.65
#2008-03-17|1232.01
#2008-03-18|1251.73
#2008-03-19|1223.47
#2008-03-20|1171.11
#2008-03-21| .
#2008-03-24|1181.15
#2008-03-25|1234.26
#2008-03-26|1244.47
#2008-03-27|1244.19
#2008-03-28|1255.50
#2008-03-31|1242.34
#2008-04-01|1253.53
#2008-04-02|1290.56
#2008-04-03|1306.16
#2008-04-04|1318.02
#2008-04-07|1338.43
#2008-04-08|1342.97
#2008-04-09|1336.39
#2008-04-10|1342.25
#2008-04-11|1343.32
#2008-04-14|1358.37
#2008-04-15|1378.63
#2008-04-16|1383.61
#2008-04-17|1419.72
#2008-04-18|1415.67
#2008-04-21|1432.44
#2008-04-22|1462.14
#2008-04-23|1461.21
#2008-04-24|1445.25
#2008-04-25|1441.54
#2008-04-28|1448.06
#2008-04-29|1419.72
#2008-04-30|1429.81
#2008-05-01|1436.71
#2008-05-02|1461.75
#2008-05-05|1477.39
#2008-05-06|1502.07
#2008-05-07|1486.32
#2008-05-08|1474.16
#2008-05-09|1471.25
#2008-05-12|1480.75
#2008-05-13|1497.96
#2008-05-14|1488.54
#2008-05-15|1510.31
#2008-05-16|1545.51
#2008-05-19|1577.56
#2008-05-20|1587.27
#2008-05-21|1620.79
#2008-05-22|1603.23
#2008-05-23|1558.78
#2008-05-26| .
#2008-05-27|1530.77
#2008-05-28|1529.70
#2008-05-29|1518.53
#2008-05-30|1521.07
#2008-06-02|1529.93
#2008-06-03|1494.80
#2008-06-04|1445.66
#2008-06-05|1483.28
#2008-06-06|1497.81
#2008-06-09|1485.78
#2008-06-10|1439.56
#2008-06-11|1424.32
#2008-06-12|1426.10
#2008-06-13|1422.80
#2008-06-16|1434.59
#2008-06-17|1449.39
#2008-06-18|1442.60
#2008-06-19|1416.16
#2008-06-20|1394.72
#2008-06-23|1400.48
#2008-06-24|1398.74
#2008-06-25|1428.33
#2008-06-26|1426.66
#2008-06-27|1414.95
#2008-06-30|1434.72
#2008-07-01|1416.00
#2008-07-02|1397.19
#2008-07-03|1350.02
#2008-07-04| .
#2008-07-07|1355.19
#2008-07-08|1319.74
#2008-07-09|1337.99
#2008-07-10|1324.31
#2008-07-11|1343.07
#2008-07-14|1343.45
#2008-07-15|1312.83
#2008-07-16|1294.82
#2008-07-17|1285.25
#2008-07-18|1278.37
#2008-07-21|1305.19
#2008-07-22|1293.08
#2008-07-23|1282.83
#2008-07-24|1258.96
#2008-07-25|1245.30
#2008-07-28|1258.10
#2008-07-29|1247.66
#2008-07-30|1287.72
#2008-07-31|1290.02
#2008-08-01|1270.69
#2008-08-04|1238.71
#2008-08-05|1216.22
#2008-08-06|1227.30
#2008-08-07|1238.78
#2008-08-08|1219.25
#2008-08-11|1208.38
#2008-08-12|1194.91
#2008-08-13|1198.75
#2008-08-14|1217.50
#2008-08-15|1186.61
#2008-08-18|1164.26
#2008-08-19|1160.68
#2008-08-20|1204.76
#2008-08-21|1218.91
#2008-08-22|1220.27
#2008-08-25|1201.03
#2008-08-26|1198.94
#2008-08-27|1227.36
#2008-08-28|1226.07
#2008-08-29|1222.66
#2008-09-01| .
#2008-09-02|1170.79
#2008-09-03|1135.35
#2008-09-04|1111.89
#2008-09-05|1086.34
#2008-09-08|1093.99
#2008-09-09|1042.68
#2008-09-10|1027.16
#2008-09-11|1031.91
#2008-09-12|1065.43
#2008-09-15|1010.24
#2008-09-16| 988.41
#2008-09-17| 946.82
#2008-09-18| 967.47
#2008-09-19|1068.98
#2008-09-22|1097.14
#2008-09-23|1055.04
#2008-09-24|1070.44
#2008-09-25|1095.24
#2008-09-26|1075.05
#2008-09-29| 988.86
#2008-09-30|1015.70
#2008-10-01|1003.40
#2008-10-02| 962.79
#2008-10-03| 926.71
#2008-10-06| 841.09
#2008-10-07| 817.48
#2008-10-08| 737.83
#2008-10-09| 753.00
#2008-10-10| 695.13
#2008-10-13| 765.70
#2008-10-14| 814.11
#2008-10-15| 730.83
#2008-10-16| 672.27
#2008-10-17| 675.70
#2008-10-20| 720.95
#2008-10-21| 709.85
#2008-10-22| 642.35
#2008-10-23| 622.06
#2008-10-24| 551.25
#2008-10-27| 511.86
#2008-10-28| 556.64
#2008-10-29| 596.42
#2008-10-30| 650.61
#2008-10-31| 671.32
#2008-11-03| 683.39
#2008-11-04| 714.98
#2008-11-05| 700.84
#2008-11-06| 644.02
#2008-11-07| 654.97
#2008-11-10| 694.10
#2008-11-11| 654.75
#2008-11-12| 610.37
#2008-11-13| 600.25
#2008-11-14| 606.97
#2008-11-17| 595.48
#2008-11-18| 569.74
#2008-11-19| 551.22
#2008-11-20| 528.04
#2008-11-21| 521.06
#2008-11-24| 549.92
#2008-11-25| 567.17
#2008-11-26| 589.52
#2008-11-27| .
#2008-11-28| 609.10
#2008-12-01| 584.46
#2008-12-02| 564.34
#2008-12-03| 575.26
#2008-12-04| 569.35
#2008-12-05| 549.32
#2008-12-08| 602.66
#2008-12-09| 605.74
#2008-12-10| 653.57
#2008-12-11| 673.41
#2008-12-12| 658.36
#2008-12-15| 674.52
#2008-12-16| 688.90
#2008-12-17| 708.68
#2008-12-18| 703.39
#2008-12-19| 690.12
#2008-12-22| 662.26
#2008-12-23| 648.05
#2008-12-24| 643.98
#2008-12-25| .
#2008-12-26| 646.26
#2008-12-29| 662.96
#2008-12-30| 681.13
#2008-12-31| 681.54
#2009-01-01| .
#2009-01-02| 713.28
#2009-01-05| 750.77
#2009-01-06| 765.34
#2009-01-07| 726.23
#2009-01-08| 716.50
#2009-01-09| 707.87
#2009-01-12| 671.00
#2009-01-13| 660.67
#2009-01-14| 657.94
#2009-01-15| 643.92
#2009-01-16| 661.89
#2009-01-19| .
#2009-01-20| 635.04
#2009-01-21| 635.12
#2009-01-22| 635.53
#2009-01-23| 629.44
#2009-01-26| 639.64
#2009-01-27| 646.45
#2009-01-28| 668.12
#2009-01-29| 668.19
#2009-01-30| 669.16
#2009-02-02| 650.80
#2009-02-03| 663.43
#2009-02-04| 678.79
#2009-02-05| 679.10
#2009-02-06| 715.27
#2009-02-09| 734.01
#2009-02-10| 730.66
#2009-02-11| 713.11
#2009-02-12| 697.97
#2009-02-13| 716.59
#2009-02-16| .
#2009-02-17| 671.76
#2009-02-18| 662.23
#2009-02-19| 672.11
#2009-02-20| 650.15
#2009-02-23| 658.91
#2009-02-24| 649.89
#2009-02-25| 657.05
#2009-02-26| 660.42
#2009-02-27| 647.42
#2009-03-02| 610.02
#2009-03-03| 604.19
#2009-03-04| 632.34
#2009-03-05| 621.77
#2009-03-06| 616.53
#2009-03-09| 610.66
#2009-03-10| 638.95
#2009-03-11| 647.09
#2009-03-12| 655.43
#2009-03-13| 675.28
#2009-03-16| 687.75
#2009-03-17| 688.07
#2009-03-18| 693.60
#2009-03-19| 722.53
#2009-03-20| 721.94
#2009-03-23| 764.81
#2009-03-24| 767.44
#2009-03-25| 778.55
#2009-03-26| 792.40
#2009-03-27| 775.94
#2009-03-30| 732.64
#2009-03-31| 740.52
#2009-04-01| 759.50
#2009-04-02| 809.99
#2009-04-03| 813.13
#2009-04-06| 814.17
#2009-04-07| 807.06
#2009-04-08| 814.04
#2009-04-09| 849.26
#2009-04-10| .
#2009-04-13| 845.80
#2009-04-14| 851.83
#2009-04-15| 847.87
#2009-04-16| 843.93
#2009-04-17| 846.07
#2009-04-20| 818.75
#2009-04-21| 809.72
#2009-04-22| 815.29
#2009-04-23| 842.08
#2009-04-24| 852.90
#2009-04-27| 834.04
#2009-04-28| 819.04
#2009-04-29| 854.63
#2009-04-30| 857.74
#2009-05-01| 857.31
#2009-05-04| 910.49
#2009-05-05| 918.51
#2009-05-06| 936.07
#2009-05-07| 952.44
#2009-05-08| 973.78
#2009-05-11| 974.24
#2009-05-12| 983.75
#2009-05-13| 958.32
#2009-05-14| 943.40
#2009-05-15| 950.08
#2009-05-18| 994.29
#2009-05-19|1014.37
#2009-05-20|1037.06
#2009-05-21|1005.95
#2009-05-22|1022.94
#2009-05-25| .
#2009-05-26|1003.57
#2009-05-27|1027.48
#2009-05-28|1039.34
#2009-05-29|1072.46
#2009-06-01|1124.54
#2009-06-02|1109.99
#2009-06-03|1072.62
#2009-06-04|1080.42
#2009-06-05|1089.65
#2009-06-08|1063.04
#2009-06-09|1067.62
#2009-06-10|1091.97
#2009-06-11|1091.59
#2009-06-12|1096.50
#2009-06-15|1049.58
#2009-06-16|1042.35
#2009-06-17| 996.72
#2009-06-18| 987.16
#2009-06-19| 996.73
#2009-06-22| 951.03
#2009-06-23| 937.04
#2009-06-24| 960.28
#2009-06-25| 960.32
#2009-06-26| 977.13
#2009-06-29| 990.64
#2009-06-30| 980.23
#2009-07-01| 999.90
#2009-07-02| 973.47
#2009-07-03| .
#2009-07-06| 926.12
#2009-07-07| 923.67
#2009-07-08| 894.94
#2009-07-09| 898.63
#2009-07-10| 882.85
#2009-07-13| 881.29
#2009-07-14| 900.71
#2009-07-15| 943.17
#2009-07-16| 953.90
#2009-07-17| 973.84
#2009-07-20|1008.80
#2009-07-21|1016.90
#2009-07-22|1004.30
#2009-07-23|1038.42
#2009-07-24|1037.77
#2009-07-27|1040.10
#2009-07-28|1022.56
#2009-07-29| 998.79
#2009-07-30|1023.27
#2009-07-31|1035.48
#2009-08-03|1080.28
#2009-08-04|1073.47
#2009-08-05|1071.74
#2009-08-06|1070.60
#2009-08-07|1063.34
#2009-08-10|1054.58
#2009-08-11|1028.84
#2009-08-12|1025.86
#2009-08-13|1048.20
#2009-08-14|1039.46
#2009-08-17| 988.20
#2009-08-18| 996.33
#2009-08-19|1001.98
#2009-08-20|1026.40
#2009-08-21|1057.33
#2009-08-24|1071.45
#2009-08-25|1075.10
#2009-08-26|1060.90
#2009-08-27|1042.67
#2009-08-28|1056.31
#2009-08-31|1025.77
#2009-09-01|1024.34
#2009-09-02|1010.11
#2009-09-03|1017.45
#2009-09-04|1028.60
#2009-09-07| .
#2009-09-08|1077.16
#2009-09-09|1095.09
#2009-09-10|1102.76
#2009-09-11|1112.51
#2009-09-14|1101.11
#2009-09-15|1117.07
#2009-09-16|1138.63
#2009-09-17|1136.37
#2009-09-18|1141.28
#2009-09-21|1121.24
#2009-09-22|1141.19
#2009-09-23|1135.78
#2009-09-24|1116.29
#2009-09-25|1114.83
#2009-09-28|1128.76
#2009-09-29|1134.50
#2009-09-30|1127.74
#2009-10-01|1128.01
#2009-10-02|1109.81
#2009-10-05|1118.40
#2009-10-06|1146.85
#2009-10-07|1152.72
#2009-10-08|1183.77
#2009-10-09|1196.62
#2009-10-12|1217.35
#2009-10-13|1214.79
#2009-10-14|1248.84
#2009-10-15|1251.21
#2009-10-16|1243.18
#2009-10-19|1272.15
#2009-10-20|1255.19
#2009-10-21|1252.33
#2009-10-22|1243.63
#2009-10-23|1248.44
#2009-10-26|1245.62
#2009-10-27|1211.89
#2009-10-28|1162.85
#2009-10-29|1178.66
#2009-10-30|1152.68
#2009-11-02|1153.36
#2009-11-03|1128.54
#2009-11-04|1152.33
#2009-11-05|1175.58
#2009-11-06|1170.58
#2009-11-09|1213.75
#2009-11-10|1221.15
#2009-11-11|1225.39
#2009-11-12|1202.23
#2009-11-13|1202.45
#2009-11-16|1234.50
#2009-11-17|1233.07
#2009-11-18|1237.49
#2009-11-19|1215.57
#2009-11-20|1210.46
#2009-11-23|1230.55
#2009-11-24|1218.83
#2009-11-25|1223.72
#2009-11-26| .
#2009-11-27|1179.89
#2009-11-30|1184.17
#2009-12-01|1218.22
#2009-12-02|1215.81
#2009-12-03|1211.42
#2009-12-04|1205.25
#2009-12-07|1188.23
#2009-12-08|1164.85
#2009-12-09|1156.48
#2009-12-10|1160.98
#2009-12-11|1168.62
#2009-12-14|1176.98
#2009-12-15|1175.90
#2009-12-16|1191.05
#2009-12-17|1157.70
#2009-12-18|1156.95
#2009-12-21|1153.26
#2009-12-22|1157.39
#2009-12-23|1179.33
#2009-12-24|1190.22
#2009-12-25| .
#2009-12-28|1203.12
#2009-12-29|1205.99
#2009-12-30|1193.48
#2009-12-31|1202.84
#2010-01-01| .
#2010-01-04|1213.57
#2010-01-05|1229.49
#2010-01-06|1238.93
#2010-01-07|1237.17
#2010-01-08|1236.84
#2010-01-11|1272.97
#2010-01-12|1253.71
#2010-01-13|1239.87
#2010-01-14|1238.22
#2010-01-15|1228.11
#2010-01-18| .
#2010-01-19|1233.71
#2010-01-20|1204.88
#2010-01-21|1176.57
#2010-01-22|1162.50
#2010-01-25|1155.22
#2010-01-26|1129.12
#2010-01-27|1122.94
#2010-01-28|1134.77
#2010-01-29|1132.56
#2010-02-01|1138.61
#2010-02-02|1150.77
#2010-02-03|1165.82
#2010-02-04|1122.56
#2010-02-05|1087.31
#2010-02-08|1075.90
#2010-02-09|1089.74
#2010-02-10|1090.93
#2010-02-11|1099.11
#2010-02-12|1091.68
#2010-02-15| .
#2010-02-16|1115.77
#2010-02-17|1123.37
#2010-02-18|1118.84
#2010-02-19|1115.91
#2010-02-22|1126.75
#2010-02-23|1121.27
#2010-02-24|1113.83
#2010-02-25|1096.75
#2010-02-26|1118.54
#2010-03-01|1129.16
#2010-03-02|1139.54
#2010-03-03|1151.48
#2010-03-04|1148.71
#2010-03-05|1169.46
#2010-03-08|1176.71
#2010-03-09|1173.86
#2010-03-10|1185.02
#2010-03-11|1181.22
#2010-03-12|1192.93
#2010-03-15|1178.13
#2010-03-16|1194.92
#2010-03-17|1206.85
#2010-03-18|1196.17
#2010-03-19|1191.69
#2010-03-22|1182.33
#2010-03-23|1184.03
#2010-03-24|1179.51
#2010-03-25|1169.44
#2010-03-26|1167.64
#2010-03-29|1185.67
#2010-03-30|1197.34
#2010-03-31|1204.41
#2010-04-01|1227.90
#2010-04-02| .
#2010-04-05|1240.98
#2010-04-06|1243.96
#2010-04-07|1246.32
#2010-04-08|1230.60
#2010-04-09|1242.14
#2010-04-12|1237.88
#2010-04-13|1225.38
#2010-04-14|1243.56
#2010-04-15|1242.75
#2010-04-16|1221.04
#2010-04-19|1197.95
#2010-04-20|1216.55
#2010-04-21|1215.24
#2010-04-22|1204.24
#2010-04-23|1214.94
#2010-04-26|1223.83
#2010-04-27|1203.72
#2010-04-28|1178.83
#2010-04-29|1197.88
#2010-04-30|1200.62
#2010-05-03|1184.29
#2010-05-04|1156.90
#2010-05-05|1134.34
#2010-05-06|1116.93
#2010-05-07|1087.43
#2010-05-10|1127.00
#2010-05-11|1121.50
#2010-05-12|1142.22
#2010-05-13|1140.44
#2010-05-14|1117.59
#2010-05-17|1099.55
#2010-05-18|1102.41
#2010-05-19|1059.15
#2010-05-20|1021.19
#2010-05-21|1027.71
#2010-05-24|1037.76
#2010-05-25| 984.08
#2010-05-26|1028.76
#2010-05-27|1061.86
#2010-05-28|1076.08
#2010-05-31| .
#2010-06-01|1069.99
#2010-06-02|1081.25
#2010-06-03|1099.29
#2010-06-04|1085.43
#2010-06-07|1063.04
#2010-06-08|1057.18
#2010-06-09|1072.24
#2010-06-10|1090.50
#2010-06-11|1096.46
#2010-06-14|1104.03
#2010-06-15|1114.71
#2010-06-16|1120.34
#2010-06-17|1123.15
#2010-06-18|1127.04
#2010-06-21|1155.82
#2010-06-22|1138.60
#2010-06-23|1128.19
#2010-06-24|1109.32
#2010-06-25|1112.92
#2010-06-28|1121.67
#2010-06-29|1088.22
#2010-06-30|1086.61
#2010-07-01|1067.76
#2010-07-02|1080.39
#2010-07-05| .
#2010-07-06|1099.03
#2010-07-07|1091.31
#2010-07-08|1098.51
#2010-07-09|1106.15
#2010-07-12|1108.13
#2010-07-13|1119.83
#2010-07-14|1116.49
#2010-07-15|1108.09
#2010-07-16|1096.24
#2010-07-19|1094.50
#2010-07-20|1102.11
#2010-07-21|1119.03
#2010-07-22|1137.07
#2010-07-23|1139.37
#2010-07-26|1144.66
#2010-07-27|1154.28
#2010-07-28|1146.02
#2010-07-29|1153.01
#2010-07-30|1148.66
#2010-08-02|1180.51
#2010-08-03|1178.02
#2010-08-04|1183.22
#2010-08-05|1182.64
#2010-08-06|1179.48
#2010-08-09|1179.19
#2010-08-10|1158.36
#2010-08-11|1133.94
#2010-08-12|1127.57
#2010-08-13|1129.96
#2010-08-16|1134.54
#2010-08-17|1148.14
#2010-08-18|1139.99
#2010-08-19|1131.60
#2010-08-20|1125.16
#2010-08-23|1123.90
#2010-08-24|1105.42
#2010-08-25|1100.07
#2010-08-26|1105.87
#2010-08-27|1115.83
#2010-08-30|1114.56
#2010-08-31|1114.70
#2010-09-01|1142.86
#2010-09-02|1149.45
#2010-09-03|1164.27
#2010-09-06| .
#2010-09-07|1167.64
#2010-09-08|1165.49
#2010-09-09|1170.07
#2010-09-10|1172.85
#2010-09-13|1196.91
#2010-09-14|1186.50
#2010-09-15|1186.35
#2010-09-16|1172.95
#2010-09-17|1180.87
#2010-09-20|1191.86
#2010-09-21|1184.73
#2010-09-22|1184.06
#2010-09-23|1184.23
#2010-09-24|1187.24
#2010-09-27|1197.93
#2010-09-28|1194.95
#2010-09-29|1209.52
#2010-09-30|1211.97
#2010-10-01|1224.47
#2010-10-04|1236.66
#2010-10-05|1244.17
#2010-10-06|1245.96
#2010-10-07|1237.50
#2010-10-08|1238.63
#2010-10-11|1252.32
#2010-10-12|1242.04
#2010-10-13|1257.04
#2010-10-14|1266.16
#2010-10-15|1253.89
#2010-10-18|1249.60
#2010-10-19|1225.75
#2010-10-20|1220.31
#2010-10-21|1223.51
#2010-10-22|1223.19
#2010-10-25|1233.63
#2010-10-26|1244.78
#2010-10-27|1228.43
#2010-10-28|1230.44
#2010-10-29|1234.92
#2010-11-01|1253.82
#2010-11-02|1258.12
#2010-11-03|1268.73
#2010-11-04|1292.36
#2010-11-05|1297.49
#2010-11-08|1303.43
#2010-11-09|1305.45
#2010-11-10|1294.73
#2010-11-11|1287.29
#2010-11-12|1261.37
#2010-11-15|1249.86
#2010-11-16|1227.21
#2010-11-17|1219.08
#2010-11-18|1239.71
#2010-11-19|1238.45
#2010-11-22|1231.53
#2010-11-23|1203.69
#2010-11-24|1213.76
#2010-11-25| .
#2010-11-26|1195.74
#2010-11-29|1199.69
#2010-11-30|1198.04
#2010-12-01|1231.68
#2010-12-02|1254.07
#2010-12-03|1265.63
#2010-12-06|1278.87
#2010-12-07|1281.82
#2010-12-08|1260.61
#2010-12-09|1263.54
#2010-12-10|1266.80
#2010-12-13|1282.04
#2010-12-14|1287.09
#2010-12-15|1274.79
#2010-12-16|1264.75
#2010-12-17|1273.14
#2010-12-20|1268.95
#2010-12-21|1287.22
#2010-12-22|1292.82
#2010-12-23|1294.10
#2010-12-24| .
#2010-12-27|1297.23
#2010-12-28|1301.91
#2010-12-29|1313.60
#2010-12-30|1324.59
#2010-12-31|1331.25
#2011-01-03|1336.04
#2011-01-04|1333.75
#2011-01-05|1329.59
#2011-01-06|1323.95
#2011-01-07|1312.22
#2011-01-10|1303.52
#2011-01-11|1322.60
#2011-01-12|1365.98
#2011-01-13|1359.79
#2011-01-14|1350.83
#2011-01-17| .
#2011-01-18|1357.31
#2011-01-19|1360.50
#2011-01-20|1336.21
#2011-01-21|1335.02
#2011-01-24|1324.28
#2011-01-25|1320.50
#2011-01-26|1333.65
#2011-01-27|1339.65
#2011-01-28|1315.67
#2011-01-31|1319.74
#2011-02-01|1346.88
#2011-02-02|1361.72
#2011-02-03|1361.81
#2011-02-04|1368.07
#2011-02-07|1355.61
#2011-02-08|1346.96
#2011-02-09|1329.63
#2011-02-10|1304.04
#2011-02-11|1315.43
#2011-02-14|1324.48
#2011-02-15|1321.78
#2011-02-16|1331.19
#2011-02-17|1329.90
#2011-02-18|1334.34
#2011-02-21| .
#2011-02-22|1350.13
#2011-02-23|1361.57
#2011-02-24|1367.98
#2011-02-25|1382.18
#2011-02-28|1393.20
#2011-03-01|1392.64
#2011-03-02|1409.24
#2011-03-03|1416.97
#2011-03-04|1425.95
#2011-03-07|1430.07
#2011-03-08|1434.84
#2011-03-09|1424.29
#2011-03-10|1393.30
#2011-03-11|1387.34
#2011-03-14|1407.45
#2011-03-15|1382.88
#2011-03-16|1389.87
#2011-03-17|1398.50
#2011-03-18|1394.26
#2011-03-21|1410.90
#2011-03-22|1424.27
#2011-03-23|1436.26
#2011-03-24|1446.51
#2011-03-25|1452.05
#2011-03-28|1443.94
#2011-03-29|1445.09
#2011-03-30|1465.29
#2011-03-31|1479.64
#2011-04-01|1502.86
#2011-04-04|1511.79
#2011-04-05|1516.19
#2011-04-06|1524.77
#2011-04-07|1521.29
#2011-04-08|1534.05
#2011-04-11|1519.40
#2011-04-12|1477.36
#2011-04-13|1475.59
#2011-04-14|1456.90
#2011-04-15|1463.66
#2011-04-18|1413.22
#2011-04-19|1432.53
#2011-04-20|1472.36
#2011-04-21|1489.75
#2011-04-22| .
#2011-04-25|1481.97
#2011-04-26|1478.91
#2011-04-27|1467.27
#2011-04-28|1461.53
#2011-04-29|1463.44
#2011-05-02|1459.84
#2011-05-03|1425.48
#2011-05-04|1404.72
#2011-05-05|1374.72
#2011-05-06|1372.39
#2011-05-09|1373.31
#2011-05-10|1383.34
#2011-05-11|1377.79
#2011-05-12|1345.53
#2011-05-13|1339.74
#2011-05-16|1333.72
#2011-05-17|1328.96
#2011-05-18|1341.59
#2011-05-19|1342.03
#2011-05-20|1333.37
#2011-05-23|1296.84
#2011-05-24|1315.25
#2011-05-25|1313.74
#2011-05-26|1333.60
#2011-05-27|1363.17
#2011-05-30| .
#2011-05-31|1385.45
#2011-06-01|1380.50
#2011-06-02|1375.42
#2011-06-03|1359.61
#2011-06-06|1349.64
#2011-06-07|1363.73
#2011-06-08|1362.89
#2011-06-09|1374.31
#2011-06-10|1359.73
#2011-06-13|1352.01
#2011-06-14|1360.00
#2011-06-15|1345.43
#2011-06-16|1328.36
#2011-06-17|1324.12
#2011-06-20|1307.57
#2011-06-21|1325.15
#2011-06-22|1326.88
#2011-06-23|1304.72
#2011-06-24|1310.45
#2011-06-27|1308.30
#2011-06-28|1325.45
#2011-06-29|1338.79
#2011-06-30|1357.36
#2011-07-01|1370.22
#2011-07-04| .
#2011-07-05|1372.84
#2011-07-06|1365.74
#2011-07-07|1388.68
#2011-07-08|1380.66
#2011-07-11|1351.53
#2011-07-12|1337.89
#2011-07-13|1359.18
#2011-07-14|1353.14
#2011-07-15|1352.88
#2011-07-18|1333.04
#2011-07-19|1343.06
#2011-07-20|1343.43
#2011-07-21|1363.02
#2011-07-22|1374.66
#2011-07-25|1375.39
#2011-07-26|1384.56
#2011-07-27|1368.63
#2011-07-28|1367.89
#2011-07-29|1355.34
#2011-08-01|1367.65
#2011-08-02|1348.63
#2011-08-03|1310.20
#2011-08-04|1258.11
#2011-08-05|1216.81
#2011-08-08|1144.68
#2011-08-09|1110.02
#2011-08-10|1103.68
#2011-08-11|1120.12
#2011-08-12|1130.76
#2011-08-15|1176.27
#2011-08-16|1167.46
#2011-08-17|1182.06
#2011-08-18|1137.58
#2011-08-19|1117.99
#2011-08-22|1116.00
#2011-08-23|1134.80
#2011-08-24|1136.64
#2011-08-25|1125.70
#2011-08-26|1124.94
#2011-08-29|1169.44
#2011-08-30|1176.34
#2011-08-31|1197.95
#2011-09-01|1197.31
#2011-09-02|1165.09
#2011-09-05| .
#2011-09-06|1131.95
#2011-09-07|1160.59
#2011-09-08|1167.69
#2011-09-09|1129.26
#2011-09-12|1100.20
#2011-09-13|1100.41
#2011-09-14|1103.28
#2011-09-15|1123.76
#2011-09-16|1127.73
#2011-09-19|1097.43
#2011-09-20|1105.84
#2011-09-21|1087.65
#2011-09-22|1006.07
#2011-09-23| 986.67
#2011-09-26| 990.17
#2011-09-27|1035.71
#2011-09-28|1030.61
#2011-09-29|1036.17
#2011-09-30|1015.93
#2011-10-03| 984.07
#2011-10-04| 953.20
#2011-10-05| 955.17
#2011-10-06| 996.52
#2011-10-07|1010.43
#2011-10-10|1040.39
#2011-10-11|1042.66
#2011-10-12|1064.14
#2011-10-13|1059.95
#2011-10-14|1079.87
#2011-10-17|1072.64
#2011-10-18|1065.29
#2011-10-19|1073.46
#2011-10-20|1044.37
#2011-10-21|1066.43
#2011-10-24|1100.86
#2011-10-25|1113.66
#2011-10-26|1125.32
#2011-10-27|1178.75
#2011-10-28|1197.91
#2011-10-31|1168.90
#2011-11-01|1127.22
#2011-11-02|1150.55
#2011-11-03|1157.33
#2011-11-04|1168.03
#2011-11-07|1179.28
#2011-11-08|1186.82
#2011-11-09|1159.96
#2011-11-10|1154.54
#2011-11-11|1174.26
#2011-11-14|1175.29
#2011-11-15|1170.33
#2011-11-16|1168.34
#2011-11-17|1153.51
#2011-11-18|1138.27
#2011-11-21|1094.33
#2011-11-22|1097.12
#2011-11-23|1072.51
#2011-11-24| .
#2011-11-25|1058.97
#2011-11-28|1097.45
#2011-11-29|1093.75
#2011-11-30|1132.21
#2011-12-01|1165.00
#2011-12-02|1166.27
#2011-12-05|1176.61
#2011-12-06|1151.52
#2011-12-07|1152.91
#2011-12-08|1136.11
#2011-12-09|1116.52
#2011-12-12|1087.96
#2011-12-13|1087.17
#2011-12-14|1064.79
#2011-12-15|1063.57
#2011-12-16|1057.48
#2011-12-19|1044.29
#2011-12-20|1070.18
#2011-12-21|1072.45
#2011-12-22|1081.65
#2011-12-23|1086.42
#2011-12-26| .
#2011-12-27|1084.62
#2011-12-28|1068.91
#2011-12-29|1065.44
#2011-12-30|1070.50
#2012-01-02| .
#2012-01-03|1114.12
#2012-01-04|1113.96
#2012-01-05|1108.04
#2012-01-06|1113.30
#2012-01-09|1123.61
#2012-01-10|1150.01
#2012-01-11|1147.71
#2012-01-12|1149.22
#2012-01-13|1145.52
#2012-01-16| .
#2012-01-17|1177.47
#2012-01-18|1197.83
#2012-01-19|1207.42
#2012-01-20|1207.61
#2012-01-23|1226.97
#2012-01-24|1226.48
#2012-01-25|1227.55
#2012-01-26|1243.55
#2012-01-27|1240.21
#2012-01-30|1227.55
#2012-01-31|1245.63
#2012-02-01|1265.02
#2012-02-02|1275.63
#2012-02-03|1284.57
#2012-02-06|1286.59
#2012-02-07|1297.46
#2012-02-08|1308.07
#2012-02-09|1309.46
#2012-02-10|1269.14
#2012-02-13|1290.56
#2012-02-14|1274.93
#2012-02-15|1282.72
#2012-02-16|1278.49
#2012-02-17|1290.94
#2012-02-20| .
#2012-02-21|1288.04
#2012-02-22|1287.99
#2012-02-23|1288.73
#2012-02-24|1318.86
#2012-02-27|1303.81
#2012-02-28|1310.66
#2012-02-29|1319.41
#2012-03-01|1321.92
#2012-03-02|1325.48
#2012-03-05|1313.92
#2012-03-06|1269.31
#2012-03-07|1266.16
#2012-03-08|1278.71
#2012-03-09|1278.46
#2012-03-12|1274.33
#2012-03-13|1302.36
#2012-03-14|1303.35
#2012-03-15|1295.79
#2012-03-16|1292.21
#2012-03-19|1280.65
#2012-03-20|1259.81
#2012-03-21|1256.52
#2012-03-22|1234.99
#2012-03-23|1241.69
#2012-03-26|1258.20
#2012-03-27|1258.35
#2012-03-28|1227.82
#2012-03-29|1209.56
#2012-03-30|1225.14
#2012-04-02|1227.30
#2012-04-03|1239.40
#2012-04-04|1206.72
#2012-04-05|1210.01
#2012-04-06| .
#2012-04-09|1195.29
#2012-04-10|1175.64
#2012-04-11|1177.77
#2012-04-12|1191.17
#2012-04-13|1191.67
#2012-04-16|1179.99
#2012-04-17|1177.98
#2012-04-18|1180.91
#2012-04-19|1183.37
#2012-04-20|1184.97
#2012-04-23|1163.73
#2012-04-24|1163.49
#2012-04-25|1165.52
#2012-04-26|1169.31
#2012-04-27|1178.59
#2012-04-30|1184.57
#2012-05-01|1183.21
#2012-05-02|1183.53
#2012-05-03|1171.43
#2012-05-04|1136.58
#2012-05-07|1127.63
#2012-05-08|1115.37
#2012-05-09|1097.81
#2012-05-10|1104.59
#2012-05-11|1098.60
#2012-05-14|1060.08
#2012-05-15|1053.41
#2012-05-16|1038.88
#2012-05-17|1020.57
#2012-05-18|1014.83
#2012-05-21|1030.07
#2012-05-22|1026.48
#2012-05-23| 991.05
#2012-05-24|1003.37
#2012-05-25|1006.36
#2012-05-28| .
#2012-05-29|1028.91
#2012-05-30|1000.44
#2012-05-31| 996.27
#2012-06-01| 984.04
#2012-06-04| 989.38
#2012-06-05| 990.22
#2012-06-06|1014.46
#2012-06-07|1026.19
#2012-06-08|1020.36
#2012-06-11|1025.89
#2012-06-12|1020.91
#2012-06-13|1033.51
#2012-06-14|1022.91
#2012-06-15|1048.72
#2012-06-18|1056.33
#2012-06-19|1070.77
#2012-06-20|1073.83
#2012-06-21|1043.06
#2012-06-22|1021.77
#2012-06-25| 992.87
#2012-06-26|1000.07
#2012-06-27|1000.36
#2012-06-28| 988.84
#2012-06-29|1032.78
#2012-07-02|1042.71
#2012-07-03|1068.87
#2012-07-04| .
#2012-07-05|1065.68
#2012-07-06|1047.21
#2012-07-09|1035.94
#2012-07-10|1033.44
#2012-07-11|1030.97
#2012-07-12|1017.17
#2012-07-13|1041.25
#2012-07-16|1041.72
#2012-07-17|1051.48
#2012-07-18|1053.15
#2012-07-19|1069.83
#2012-07-20|1059.03
#2012-07-23|1023.08
#2012-07-24|1013.07
#2012-07-25|1009.64
#2012-07-26|1024.04
#2012-07-27|1054.49
#2012-07-30|1065.31
#2012-07-31|1056.87
#2012-08-01|1060.51
#2012-08-02|1049.85
#2012-08-03|1067.10
#2012-08-06|1090.27
#2012-08-07|1099.46
#2012-08-08|1107.55
#2012-08-09|1110.42
#2012-08-10|1104.66
#2012-08-13|1102.24
#2012-08-14|1107.58
#2012-08-15|1102.51
#2012-08-16|1109.93
#2012-08-17|1109.49
#2012-08-20|1104.50
#2012-08-21|1112.50
#2012-08-22|1106.98
#2012-08-23|1110.97
#2012-08-24|1102.00
#2012-08-27|1103.39
#2012-08-28|1098.51
#2012-08-29|1090.83
#2012-08-30|1079.83
#2012-08-31|1081.39
#2012-09-03| .
#2012-09-04|1082.41
#2012-09-05|1071.70
#2012-09-06|1092.96
#2012-09-07|1114.74
#2012-09-10|1118.20
#2012-09-11|1125.40
#2012-09-12|1132.93
#2012-09-13|1142.48
#2012-09-14|1198.01
#2012-09-17|1200.71
#2012-09-18|1182.99
#2012-09-19|1170.34
#2012-09-20|1158.24
#2012-09-21|1162.69
#2012-09-24|1156.17
#2012-09-25|1154.67
#2012-09-26|1136.08
#2012-09-27|1147.46
#2012-09-28|1148.44
#2012-10-01|1157.33
#2012-10-02|1158.83
#2012-10-03|1149.43
#2012-10-04|1147.51
#2012-10-05|1153.91
#2012-10-08|1142.43
#2012-10-09|1141.24
#2012-10-10|1137.71
#2012-10-11|1147.08
#2012-10-12|1144.44
#2012-10-15|1145.98
#2012-10-16|1155.61
#2012-10-17|1165.78
#2012-10-18|1167.73
#2012-10-19|1160.38
#2012-10-22|1158.36
#2012-10-23|1139.16
#2012-10-24|1129.68
#2012-10-25|1134.65
#2012-10-26|1130.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1116.41
#2012-11-01|1116.85
#2012-11-02|1121.64
#2012-11-05|1119.96
#2012-11-06|1132.06
#2012-11-07|1123.78
#2012-11-08|1107.60
#2012-11-09|1102.95
#2012-11-12|1098.17
#2012-11-13|1085.50
#2012-11-14|1078.57
#2012-11-15|1078.69
#2012-11-16|1065.78
#2012-11-19|1080.89
#2012-11-20|1080.90
#2012-11-21|1077.54
#2012-11-22| .
#2012-11-23|1090.53
#2012-11-26|1082.43
#2012-11-27|1078.80
#2012-11-28|1071.97
#2012-11-29|1086.63
#2012-11-30|1089.17
#2012-12-03|1090.84
#2012-12-04|1089.15
#2012-12-05|1100.90
#2012-12-06|1104.51
#2012-12-07|1107.91
#2012-12-10|1115.75
#2012-12-11|1124.34
#2012-12-12|1130.69
#2012-12-13|1124.07
#2012-12-14|1130.81
#2012-12-17|1119.26
#2012-12-18|1126.94
#2012-12-19|1144.11
#2012-12-20|1151.07
#2012-12-21|1141.66
#2012-12-24|1141.03
#2012-12-25|1141.94
#2012-12-26|1140.23
#2012-12-27|1136.65
#2012-12-28|1141.61
#2012-12-31|1138.74
#2013-01-01|1139.07
#2013-01-02|1160.06
#2013-01-03|1171.71
#2013-01-04|1169.56
#2013-01-07|1163.24
#2013-01-08|1153.83
#2013-01-09|1156.40
#2013-01-10|1158.94
#2013-01-11|1153.59
#2013-01-14|1164.49
#2013-01-15|1154.66
#2013-01-16|1150.96
#2013-01-17|1156.43
#2013-01-18|1165.38
#2013-01-21|1164.16
#2013-01-22|1161.36
#2013-01-23|1163.22
#2013-01-24|1164.30
#2013-01-25|1167.78
#2013-01-28|1163.48
#2013-01-29|1164.61
#2013-01-30|1157.86
#2013-01-31|1153.03
#2013-02-01|1159.90
#2013-02-04|1149.42
#2013-02-05|1136.80
#2013-02-06|1125.70
#2013-02-07|1120.47
#2013-02-08|1117.13
#2013-02-11|1114.15
#2013-02-12|1115.47
#2013-02-13|1127.38
#2013-02-14|1122.96
#2013-02-15|1120.35
#2013-02-18|1120.47
#2013-02-19|1123.68
#2013-02-20|1121.49
#2013-02-21|1101.22
#2013-02-22|1102.86
#2013-02-25|1102.44
#2013-02-26|1083.61
#2013-02-27|1087.14
#2013-02-28|1085.65
#2013-03-01|1080.59
#2013-03-04|1067.82
#2013-03-05|1078.13
#2013-03-06|1101.74
#2013-03-07|1112.46
#2013-03-08|1112.05
#2013-03-11|1116.86
#2013-03-12|1115.12
#2013-03-13|1108.30
#2013-03-14|1114.79
#2013-03-15|1116.11
#2013-03-18|1102.45
#2013-03-19|1093.04
#2013-03-20|1091.17
#2013-03-21|1084.14
#2013-03-22|1078.49
#2013-03-25|1078.98
#2013-03-26|1081.20
#2013-03-27|1080.45
#2013-03-28|1079.39
#2013-03-29|1080.54
#2013-04-01|1073.91
#2013-04-02|1072.59
#2013-04-03|1062.61
#2013-04-04|1057.40
#2013-04-05|1049.74
#2013-04-08|1047.87
#2013-04-09|1061.51
#2013-04-10|1067.71
#2013-04-11|1059.29
#2013-04-12|1053.04
#2013-04-15|1029.04
#2013-04-16|1027.72
#2013-04-17|1008.55
#2013-04-18|1012.88
#2013-04-19|1028.09
#2013-04-22|1026.10
#2013-04-23|1028.24
#2013-04-24|1048.67
#2013-04-25|1059.72
#2013-04-26|1058.40
#2013-04-29|1072.11
#2013-04-30|1083.84
#2013-05-01|1079.91
#2013-05-02|1074.98
#2013-05-03|1082.20
#2013-05-06|1092.38
#2013-05-07|1106.83
#2013-05-08|1113.42
#2013-05-09|1110.32
#2013-05-10|1103.58
#2013-05-13|1093.02
#2013-05-14|1095.52
#2013-05-15|1092.73
#2013-05-16|1091.28
#2013-05-17|1096.27
#2013-05-20|1104.22
#2013-05-21|1105.10
#2013-05-22|1101.71
#2013-05-23|1073.96
#2013-05-24|1073.91
#2013-05-27|1077.62
#2013-05-28|1084.19
#2013-05-29|1067.00
#2013-05-30|1060.19
#2013-05-31|1051.36
#2013-06-03|1043.76
#2013-06-04|1046.35
#2013-06-05|1032.09
#2013-06-06|1024.85
#2013-06-07|1025.57
#2013-06-10|1018.19
#2013-06-11| 994.21
#2013-06-12| 991.81
#2013-06-13| 988.31
#2013-06-14| 994.53
#2013-06-17|1004.69
#2013-06-18| 996.09
#2013-06-19| 987.34
#2013-06-20| 948.29
#2013-06-21| 937.22
#2013-06-24| 916.96
#2013-06-25| 925.83
#2013-06-26| 935.75
#2013-06-27| 946.38
#2013-06-28| 964.40
#2013-07-01| 965.56
#2013-07-02| 958.87
#2013-07-03| 946.78
#2013-07-04| 959.63
#2013-07-05| 951.68
#2013-07-08| 945.80
#2013-07-09| 951.19
#2013-07-10| 952.49
#2013-07-11| 987.74
#2013-07-12| 992.79
#2013-07-15| 996.32
#2013-07-16|1005.94
#2013-07-17|1019.01
#2013-07-18|1022.59
#2013-07-19|1020.23
#2013-07-22|1022.08
#2013-07-23|1033.86
#2013-07-24|1030.35
#2013-07-25|1024.16
#2013-07-26|1024.29
#2013-07-29|1015.11
#2013-07-30|1005.09
#2013-07-31| 996.86
#2013-08-01|1008.31
#2013-08-02|1008.10
#2013-08-05|1006.12
#2013-08-06| 989.17
#2013-08-07| 985.28
#2013-08-08| 992.51
#2013-08-09|1003.08
#2013-08-12|1004.34
#2013-08-13|1009.71
#2013-08-14|1020.97
#2013-08-15|1018.70
#2013-08-16|1014.11
#2013-08-19|1005.84
#2013-08-20| 993.14
#2013-08-21| 990.80
#2013-08-22|1002.21
#2013-08-23|1011.81
#2013-08-26|1007.71
#2013-08-27| 988.56
#2013-08-28| 981.94
#2013-08-29| 986.68
#2013-08-30| 985.47
#2013-09-02| 994.57
#2013-09-03| 985.99
#2013-09-04| 995.32
#2013-09-05|1020.88
#2013-09-06|1033.31
#2013-09-09|1057.15
#2013-09-10|1068.23
#2013-09-11|1066.65
#2013-09-12|1057.97
#2013-09-13|1057.26
#2013-09-16|1075.76
#2013-09-17|1075.65
#2013-09-18|1074.51
#2013-09-19|1103.61
#2013-09-20|1097.79
#2013-09-23|1092.23
#2013-09-24|1083.51
#2013-09-25|1081.42
#2013-09-26|1076.14
#2013-09-27|1073.03
#2013-09-30|1061.42
#2013-10-01|1070.56
#2013-10-02|1065.86
#2013-10-03|1073.61
#2013-10-04|1078.83
#2013-10-07|1078.90
#2013-10-08|1088.14
#2013-10-09|1082.81
#2013-10-10|1093.87
#2013-10-11|1100.44
#2013-10-14|1098.44
#2013-10-15|1109.13
#2013-10-16|1112.60
#2013-10-17|1113.63
#2013-10-18|1121.78
#2013-10-21|1129.20
#2013-10-22|1125.58
#2013-10-23|1110.17
#2013-10-24|1106.93
#2013-10-25|1104.52
#2013-10-28|1121.15
#2013-10-29|1123.78
#2013-10-30|1130.08
#2013-10-31|1129.06
#2013-11-01|1114.52
#2013-11-04|1117.15
#2013-11-05|1106.52
#2013-11-06|1107.38
#2013-11-07|1101.66
#2013-11-08|1080.27
#2013-11-11|1079.91
#2013-11-12|1073.21
#2013-11-13|1064.15
#2013-11-14|1080.15
#2013-11-15|1090.80
#2013-11-18|1122.82
#2013-11-19|1120.37
#2013-11-20|1117.16
#2013-11-21|1100.63
#2013-11-22|1106.19
#2013-11-25|1098.76
#2013-11-26|1074.02
#2013-11-27|1070.17
#2013-11-28|1068.15
#2013-11-29|1078.00
#2013-12-02|1059.65
#2013-12-03|1053.04
#2013-12-04|1043.14
#2013-12-05|1048.81
#2013-12-06|1052.72
#2013-12-09|1061.01
#2013-12-10|1061.86
#2013-12-11|1046.79
#2013-12-12|1035.84
#2013-12-13|1036.21
#2013-12-16|1035.60
#2013-12-17|1028.52
#2013-12-18|1033.07
#2013-12-19|1031.19
#2013-12-20|1029.96
#2013-12-23|1038.53
#2013-12-24|1042.55
#2013-12-25|1041.12
#2013-12-26|1038.92
#2013-12-27|1038.40
#2013-12-30|1040.05
#2013-12-31|1041.95
#2014-01-01|1041.49
#2014-01-02|1026.41
#2014-01-03|1011.59
#2014-01-06|1003.17
#2014-01-07| 998.64
#2014-01-08| 998.18
#2014-01-09| 992.29
#2014-01-10|1000.00
#2014-01-13|1005.43
#2014-01-14| 999.47
#2014-01-15|1003.57
#2014-01-16| 998.10
#2014-01-17|1000.07
#2014-01-20| 997.03
#2014-01-21| 998.62
#2014-01-22|1003.30
#2014-01-23| 991.75
#2014-01-24| 977.30
#2014-01-27| 962.87
#2014-01-28| 960.95
#2014-01-29| 953.41
#2014-01-30| 952.36
#2014-01-31| 947.55
#2014-02-03| 934.26
#2014-02-04| 927.90
#2014-02-05| 930.67
#2014-02-06| 945.52
#2014-02-07| 953.19
#2014-02-10| 954.75
#2014-02-11| 967.88
#2014-02-12| 979.12
#2014-02-13| 963.96
#2014-02-14| 975.19
#2014-02-17| 978.10
#2014-02-18| 972.18
#2014-02-19| 966.84
#2014-02-20| 968.51
#2014-02-21| 973.66
#2014-02-24| 977.38
#2014-02-25| 968.89
#2014-02-26| 963.10
#2014-02-27| 968.27
#2014-02-28| 966.38
#2014-03-03| 932.98
#2014-03-04| 952.22
#2014-03-05| 946.41
#2014-03-06| 954.56
#2014-03-07| 956.37
#2014-03-10| 947.53
#2014-03-11| 942.67
#2014-03-12| 930.08
#2014-03-13| 924.86
#2014-03-14| 919.40
#2014-03-17| 927.53
#2014-03-18| 942.45
#2014-03-19| 944.23
#2014-03-20| 939.82
#2014-03-21| 941.15
#2014-03-24| 952.84
#2014-03-25| 963.30
#2014-03-26| 976.71
#2014-03-27| 990.10
#2014-03-28| 998.19
#2014-03-31|1007.23
#2014-04-01|1011.84
#2014-04-02|1016.65
#2014-04-03|1011.39
#2014-04-04|1019.34
#2014-04-07|1021.26
#2014-04-08|1023.84
#2014-04-09|1026.22
#2014-04-10|1037.58
#2014-04-11|1033.61
#2014-04-14|1024.52
#2014-04-15|1003.89
#2014-04-16|1010.14
#2014-04-17|1023.26
#2014-04-18|1031.34
#2014-04-21|1027.39
#2014-04-22|1024.75
#2014-04-23|1019.95
#2014-04-24|1016.88
#2014-04-25|1005.39
#2014-04-28|1015.37
#2014-04-29|1022.78
#2014-04-30|1019.84
#2014-05-01|1020.77
#2014-05-02|1027.38
#2014-05-05|1023.05
#2014-05-06|1036.66
#2014-05-07|1047.87
#2014-05-08|1048.58
#2014-05-09|1046.28
#2014-05-12|1058.36
#2014-05-13|1071.71
#2014-05-14|1078.37
#2014-05-15|1075.12
#2014-05-16|1082.28
#2014-05-19|1098.97
#2014-05-20|1084.55
#2014-05-21|1092.36
#2014-05-22|1100.87
#2014-05-23|1104.13
#2014-05-26|1101.29
#2014-05-27|1082.34
#2014-05-28|1083.01
#2014-05-29|1080.96
#2014-05-30|1063.32
#2014-06-02|1071.39
#2014-06-03|1081.05
#2014-06-04|1072.73
#2014-06-05|1075.68
#2014-06-06|1103.61
#2014-06-09|1106.39
#2014-06-10|1115.45
#2014-06-11|1118.39
#2014-06-12|1119.72
#2014-06-13|1123.79
#2014-06-16|1122.78
#2014-06-17|1116.33
#2014-06-18|1123.69
#2014-06-19|1126.83
#2014-06-20|1120.45
#2014-06-23|1120.63
#2014-06-24|1127.34
#2014-06-25|1112.77
#2014-06-26|1113.04
#2014-06-27|1113.55
#2014-06-30|1116.03
#2014-07-01|1112.21
#2014-07-02|1119.97
#2014-07-03|1116.02
#2014-07-04|1109.75
#2014-07-07|1109.24
#2014-07-08|1110.81
#2014-07-09|1107.55
#2014-07-10|1109.70
#2014-07-11|1106.64
#2014-07-14|1111.19
#2014-07-15|1114.14
#2014-07-16|1121.54
#2014-07-17|1113.57
#2014-07-18|1116.08
#2014-07-21|1113.04
#2014-07-22|1131.68
#2014-07-23|1131.80
#2014-07-24|1132.04
#2014-07-25|1125.69
#2014-07-28|1109.68
#2014-07-29|1103.71
#2014-07-30|1107.27
#2014-07-31|1089.30
#2014-08-01|1079.47
#2014-08-04|1087.20
#2014-08-05|1081.26
#2014-08-06|1077.90
#2014-08-07|1075.01
#2014-08-08|1068.47
#2014-08-11|1088.77
#2014-08-12|1088.55
#2014-08-13|1089.22
#2014-08-14|1092.55
#2014-08-15|1107.18
#2014-08-18|1119.74
#2014-08-19|1129.85
#2014-08-20|1131.34
#2014-08-21|1133.32
#2014-08-22|1126.21
#2014-08-25|1141.33
#2014-08-26|1142.36
#2014-08-27|1153.97
#2014-08-28|1141.46
#2014-08-29|1144.51
#2014-09-01|1150.79
#2014-09-02|1155.22
#2014-09-03|1175.43
#2014-09-04|1165.53
#2014-09-05|1166.57
#2014-09-08|1159.08
#2014-09-09|1152.80
#2014-09-10|1130.59
#2014-09-11|1121.47
#2014-09-12|1105.43
#2014-09-15|1093.96
#2014-09-16|1099.80
#2014-09-17|1109.74
#2014-09-18|1098.93
#2014-09-19|1089.50
#2014-09-22|1075.39
#2014-09-23|1065.68
#2014-09-24|1074.89
#2014-09-25|1059.67
#2014-09-26|1063.30
#2014-09-29|1028.80
#2014-09-30|1022.86
#2014-10-01|1007.77
#2014-10-02|1001.24
#2014-10-03|1007.15
#2014-10-06|1038.62
#2014-10-07|1041.20
#2014-10-08|1027.99
#2014-10-09|1041.07
#2014-10-10|1008.84
#2014-10-13|1030.43
#2014-10-14|1022.09
#2014-10-15| 998.75
#2014-10-16| 969.39
#2014-10-17| 990.09
#2014-10-20| 980.20
#2014-10-21| 972.75
#2014-10-22| 974.63
#2014-10-23| 956.72
#2014-10-24| 966.27
#2014-10-27| 941.94
#2014-10-28| 954.65
#2014-10-29| 959.37
#2014-10-30| 965.52
#2014-10-31| 972.22
#2014-11-03| 960.55
#2014-11-04| 953.86
#2014-11-05| 935.42
#2014-11-06| 925.97
#2014-11-07| 924.97
#2014-11-10| 931.49
#2014-11-11| 921.66
#2014-11-12| 928.34
#2014-11-13| 911.68
#2014-11-14| 901.10
#2014-11-17| 897.03
#2014-11-18| 895.30
#2014-11-19| 896.58
#2014-11-20| 904.90
#2014-11-21| 930.50
#2014-11-24| 941.00
#2014-11-25| 933.51
#2014-11-26| 927.26
#2014-11-27| 914.77
#2014-11-28| 880.42
#2014-12-01| 846.41
#2014-12-02| 843.81
#2014-12-03| 853.28
#2014-12-04| 850.21
#2014-12-05| 846.33
#2014-12-08| 825.43
#2014-12-09| 806.45
#2014-12-10| 796.93
#2014-12-11| 777.38
#2014-12-12| 762.75
#2014-12-15| 735.64
#2014-12-16| 710.25
#2014-12-17| 738.44
#2014-12-18| 763.07
#2014-12-19| 772.13
#2014-12-22| 799.39
#2014-12-23| 794.73
#2014-12-24| 795.67
#2014-12-25| 795.36
#2014-12-26| 794.01
#2014-12-29| 791.35
#2014-12-30| 780.30
#2014-12-31| 770.55
#2015-01-01| 770.56
#2015-01-02| 767.99
#2015-01-05| 758.68
#2015-01-06| 742.78
#2015-01-07| 748.17
#2015-01-08| 775.24
#2015-01-09| 774.45
#2015-01-12| 763.87
#2015-01-13| 755.77
#2015-01-14| 753.39
#2015-01-15| 765.84
#2015-01-16| 767.61
#2015-01-19| 768.61
#2015-01-20| 767.18
#2015-01-21| 783.57
#2015-01-22| 800.44
#2015-01-23| 805.63
#2015-01-26| 794.37
#2015-01-27| 800.77
#2015-01-28| 788.41
#2015-01-29| 773.62
#2015-01-30| 762.16
#2015-02-02| 771.73
#2015-02-03| 809.26
#2015-02-04| 813.25
#2015-02-05| 810.14
#2015-02-06| 811.70
#2015-02-09| 807.65
#2015-02-10| 798.62
#2015-02-11| 793.71
#2015-02-12| 809.45
#2015-02-13| 832.62
#2015-02-16| 825.76
#2015-02-17| 825.13
#2015-02-18| 834.33
#2015-02-19| 825.30
#2015-02-20| 823.68
#2015-02-23| 812.19
#2015-02-24| 811.42
#2015-02-25| 806.09
#2015-02-26| 815.30
#2015-02-27| 814.36
#2015-03-02| 813.56
#2015-03-03| 812.84
#2015-03-04| 797.33
#2015-03-05| 796.85
#2015-03-06| 788.23
#2015-03-09| 779.91
#2015-03-10| 755.71
#2015-03-11| 752.89
#2015-03-12| 755.17
#2015-03-13| 740.76
#2015-03-16| 734.28
#2015-03-17| 742.42
#2015-03-18| 754.46
#2015-03-19| 760.22
#2015-03-20| 767.81
#2015-03-23| 768.86
#2015-03-24| 774.89
#2015-03-25| 776.09
#2015-03-26| 769.67
#2015-03-27| 764.19
#2015-03-30| 775.51
#2015-03-31| 780.83
#2015-04-01| 794.14
#2015-04-02| 808.88
#2015-04-03| 813.60
#2015-04-06| 821.83
#2015-04-07| 827.92
#2015-04-08| 846.84
#2015-04-09| 864.91
#2015-04-10| 869.81
#2015-04-13| 876.59
#2015-04-14| 879.47
#2015-04-15| 901.41
#2015-04-16| 923.12
#2015-04-17| 907.83
#2015-04-20| 897.88
#2015-04-21| 904.17
#2015-04-22| 899.54
#2015-04-23| 908.61
#2015-04-24| 921.41
#2015-04-27| 926.23
#2015-04-28| 923.49
#2015-04-29| 917.67
#2015-04-30| 916.38
#2015-05-01| 913.95
#2015-05-04| 921.41
#2015-05-05| 934.21
#2015-05-06| 926.46
#2015-05-07| 910.18
#2015-05-08| 913.35
#2015-05-11| 910.79
#2015-05-12| 909.81
#2015-05-13| 918.99
#2015-05-14| 910.07
#2015-05-15| 917.88
#2015-05-18| 913.76
#2015-05-19| 902.90
#2015-05-20| 894.15
#2015-05-21| 900.48
#2015-05-22| 905.13
#2015-05-25| 894.83
#2015-05-26| 886.27
#2015-05-27| 879.42
#2015-05-28| 869.21
#2015-05-29| 855.31
#2015-06-01| 857.10
#2015-06-02| 864.82
#2015-06-03| 858.29
#2015-06-04| 848.70
#2015-06-05| 843.79
#2015-06-08| 842.99
#2015-06-09| 849.94
#2015-06-10| 859.85
#2015-06-11| 851.33
#2015-06-12| 850.40
#2015-06-15| 850.48
#2015-06-16| 851.75
#2015-06-17| 855.62
#2015-06-18| 868.84
#2015-06-19| 865.10
#2015-06-22| 873.62
#2015-06-23| 870.87
#2015-06-24| 876.85
#2015-06-25| 867.34
#2015-06-26| 863.99
#2015-06-29| 848.67
#2015-06-30| 858.68
#2015-07-01| 852.36
#2015-07-02| 853.27
#2015-07-03| 844.05
#2015-07-06| 829.92
#2015-07-07| 817.21
#2015-07-08| 798.06
#2015-07-09| 807.41
#2015-07-10| 817.91
#2015-07-13| 821.46
#2015-07-14| 822.39
#2015-07-15| 823.96
#2015-07-16| 827.71
#2015-07-17| 818.98
#2015-07-20| 810.01
#2015-07-21| 809.04
#2015-07-22| 803.97
#2015-07-23| 794.34
#2015-07-24| 778.57
#2015-07-27| 757.81
#2015-07-28| 760.77
#2015-07-29| 776.97
#2015-07-30| 775.19
#2015-07-31| 778.55
#2015-08-03| 761.67
#2015-08-04| 758.97
#2015-08-05| 761.68
#2015-08-06| 753.48
#2015-08-07| 753.62
#2015-08-10| 753.39
#2015-08-11| 748.98
#2015-08-12| 745.42
#2015-08-13| 744.04
#2015-08-14| 742.76
#2015-08-17| 731.44
#2015-08-18| 720.22
#2015-08-19| 713.57
#2015-08-20| 700.79
#2015-08-21| 681.12
#2015-08-24| 638.26
#2015-08-25| 651.07
#2015-08-26| 649.70
#2015-08-27| 686.56
#2015-08-28| 702.45
#2015-08-31| 702.30
#2015-09-01| 684.11
#2015-09-02| 672.18
#2015-09-03| 680.89
#2015-09-04| 664.16
#2015-09-07| 654.61
#2015-09-08| 666.57
#2015-09-09| 681.77
#2015-09-10| 674.04
#2015-09-11| 664.60
#2015-09-14| 671.61
#2015-09-15| 670.54
#2015-09-16| 685.91
#2015-09-17| 686.23
#2015-09-18| 683.90
#2015-09-21| 669.85
#2015-09-22| 656.44
#2015-09-23| 646.73
#2015-09-24| 635.94
#2015-09-25| 643.69
#2015-09-28| 635.11
#2015-09-29| 626.46
#2015-09-30| 644.44
#2015-10-01| 641.83
#2015-10-02| 647.56
#2015-10-05| 671.62
#2015-10-06| 686.82
#2015-10-07| 720.11
#2015-10-08| 713.05
#2015-10-09| 731.11
#2015-10-12| 731.16
#2015-10-13| 713.74
#2015-10-14| 711.51
#2015-10-15| 722.40
#2015-10-16| 722.78
#2015-10-19| 725.94
#2015-10-20| 724.47
#2015-10-21| 714.30
#2015-10-22| 712.68
#2015-10-23| 721.02
#2015-10-26| 714.07
#2015-10-27| 704.76
#2015-10-28| 704.84
#2015-10-29| 698.97
#2015-10-30| 696.79
#2015-11-02| 701.73
#2015-11-03| 721.01
#2015-11-04| 724.21
#2015-11-05| 718.65
#2015-11-06| 705.93
#2015-11-09| 700.40
#2015-11-10| 691.35
#2015-11-11| 688.27
#2015-11-12| 688.41
#2015-11-13| 671.72
#2015-11-16| 671.16
#2015-11-17| 684.75
#2015-11-18| 684.92
#2015-11-19| 695.01
#2015-11-20| 701.78
#2015-11-23| 705.64
#2015-11-24| 701.01
#2015-11-25| 699.18
#2015-11-26| 698.80
#2015-11-27| 683.37
#2015-11-30| 674.87
#2015-12-01| 679.00
#2015-12-02| 677.98
#2015-12-03| 679.64
#2015-12-04| 668.98
#2015-12-07| 653.74
#2015-12-08| 639.90
#2015-12-09| 644.82
#2015-12-10| 642.87
#2015-12-11| 629.71
#2015-12-14| 622.02
#2015-12-15| 634.95
#2015-12-16| 643.32
#2015-12-17| 647.57
#2015-12-18| 632.93
#2015-12-21| 629.35
#2015-12-22| 631.76
#2015-12-23| 649.60
#2015-12-24| 654.88
#2015-12-25| 653.03
#2015-12-28| 646.11
#2015-12-29| 649.00
#2015-12-30| 641.14
#2015-12-31| 641.02
#2016-01-01| 641.30
#2016-01-04| 628.26
#2016-01-05| 629.52
#2016-01-06| 623.36
#2016-01-07| 606.51
#2016-01-08| 612.04
#2016-01-11| 593.77
#2016-01-12| 587.99
#2016-01-13| 594.77
#2016-01-14| 591.59
#2016-01-15| 569.75
#2016-01-18| 555.66
#2016-01-19| 567.90
#2016-01-20| 543.20
#2016-01-21| 540.66
#2016-01-22| 574.67
#2016-01-25| 578.85
#2016-01-26| 567.60
#2016-01-27| 579.91
#2016-01-28| 594.47
#2016-01-29| 618.39
#2016-02-01| 608.32
#2016-02-02| 589.11
#2016-02-03| 581.09
#2016-02-04| 605.85
#2016-02-05| 603.84
#2016-02-08| 594.33
#2016-02-09| 590.87
#2016-02-10| 589.18
#2016-02-11| 567.49
#2016-02-12| 573.00
#2016-02-15| 592.11
#2016-02-16| 594.41
#2016-02-17| 603.86
#2016-02-18| 614.88
#2016-02-19| 606.90
#2016-02-22| 624.19
#2016-02-23| 620.47
#2016-02-24| 609.55
#2016-02-25| 608.55
#2016-02-26| 618.35
#2016-02-29| 620.37
#2016-03-01| 635.60
#2016-03-02| 647.63
#2016-03-03| 665.39
#2016-03-04| 682.38
#2016-03-07| 692.66
#2016-03-08| 688.10
#2016-03-09| 690.10
#2016-03-10| 689.27
#2016-03-11| 697.99
#2016-03-14| 687.57
#2016-03-15| 673.97
#2016-03-16| 680.88
#2016-03-17| 711.51
#2016-03-18| 718.98
#2016-03-21| 716.95
#2016-03-22| 720.83
#2016-03-23| 708.75
#2016-03-24| 697.68
#2016-03-25| 696.82
#2016-03-28| 702.05
#2016-03-29| 701.24
#2016-03-30| 721.61
#2016-03-31| 725.95
#2016-04-01| 714.89
#2016-04-04| 710.72
#2016-04-05| 697.68
#2016-04-06| 699.01
#2016-04-07| 701.16
#2016-04-08| 715.06
#2016-04-11| 723.61
#2016-04-12| 734.51
#2016-04-13| 755.43
#2016-04-14| 749.11
#2016-04-15| 747.68
#2016-04-18| 739.01
#2016-04-19| 759.03
#2016-04-20| 759.13
#2016-04-21| 767.02
#2016-04-22| 766.04
#2016-04-25| 758.95
#2016-04-26| 764.38
#2016-04-27| 768.96
#2016-04-28| 779.58
#2016-04-29| 773.00
#2016-05-02| 769.88
#2016-05-03| 751.93
#2016-05-04| 742.48
#2016-05-05| 736.48
#2016-05-06| 733.11
#2016-05-09| 728.08
#2016-05-10| 731.32
#2016-05-11| 737.11
#2016-05-12| 739.42
#2016-05-13| 729.39
#2016-05-16| 732.77
#2016-05-17| 737.60
#2016-05-18| 729.17
#2016-05-19| 708.14
#2016-05-20| 709.48
#2016-05-23| 700.07
#2016-05-24| 701.96
#2016-05-25| 715.28
#2016-05-26| 719.87
#2016-05-27| 718.80
#2016-05-30| 719.98
#2016-05-31| 707.11
#2016-06-01| 707.61
#2016-06-02| 709.44
#2016-06-03| 717.83
#2016-06-06| 726.82
#2016-06-07| 740.63
#2016-06-08| 756.75
#2016-06-09| 751.22
#2016-06-10| 736.30
#2016-06-13| 723.65
#2016-06-14| 716.95
#2016-06-15| 722.22
#2016-06-16| 710.86
#2016-06-17| 721.41
#2016-06-20| 737.19
#2016-06-21| 741.26
#2016-06-22| 741.10
#2016-06-23| 749.40
#2016-06-24| 722.99
#2016-06-27| 711.44
#2016-06-28| 721.84
#2016-06-29| 739.34
#2016-06-30| 745.24
#2016-07-01| 750.88
#2016-07-04| 756.59
#2016-07-05| 742.99
#2016-07-06| 738.42
#2016-07-07| 746.36
#2016-07-08| 745.08
#2016-07-11| 758.03
#2016-07-12| 768.94
#2016-07-13| 770.72
#2016-07-14| 780.99
#2016-07-15| 781.68
#2016-07-18| 782.73
#2016-07-19| 781.26
#2016-07-20| 784.47
#2016-07-21| 782.02
#2016-07-22| 778.44
#2016-07-25| 778.18
#2016-07-26| 770.78
#2016-07-27| 770.34
#2016-07-28| 768.30
#2016-07-29| 767.16
#2016-08-01| 762.38
#2016-08-02| 755.63
#2016-08-03| 750.42
#2016-08-04| 762.72
#2016-08-05| 769.71
#2016-08-08| 779.71
#2016-08-09| 781.70
#2016-08-10| 775.80
#2016-08-11| 781.53
#2016-08-12| 787.43
#2016-08-15| 797.33
#2016-08-16| 800.50
#2016-08-17| 799.78
#2016-08-18| 804.46
#2016-08-19| 800.14
#2016-08-22| 794.76
#2016-08-23| 796.36
#2016-08-24| 791.53
#2016-08-25| 791.34
#2016-08-26| 798.14
#2016-08-29| 793.77
#2016-08-30| 795.50
#2016-08-31| 788.71
#2016-09-01| 782.38
#2016-09-02| 791.72
#2016-09-05| 798.06
#2016-09-06| 808.67
#2016-09-07| 812.54
#2016-09-08| 818.61
#2016-09-09| 803.72
#2016-09-12| 795.47
#2016-09-13| 787.38
#2016-09-14| 785.21
#2016-09-15| 788.80
#2016-09-16| 786.17
#2016-09-19| 793.50
#2016-09-20| 794.56
#2016-09-21| 800.55
#2016-09-22| 816.02
#2016-09-23| 812.10
#2016-09-26| 804.56
#2016-09-27| 801.05
#2016-09-28| 802.53
#2016-09-29| 812.24
#2016-09-30| 810.27
#2016-10-03| 821.03
#2016-10-04| 824.16
#2016-10-05| 831.48
#2016-10-06| 846.26
#2016-10-07| 845.15
#2016-10-10| 848.87
#2016-10-11| 843.17
#2016-10-12| 840.53
#2016-10-13| 828.85
#2016-10-14| 840.92
#2016-10-17| 837.41
#2016-10-18| 851.05
#2016-10-19| 854.85
#2016-10-20| 856.47
#2016-10-21| 856.95
#2016-10-24| 864.70
#2016-10-25| 863.19
#2016-10-26| 855.73
#2016-10-27| 851.93
#2016-10-28| 849.99
#2016-10-31| 847.81
#2016-11-01| 846.27
#2016-11-02| 830.55
#2016-11-03| 823.20
#2016-11-04| 815.69
#2016-11-07| 830.14
#2016-11-08| 833.12
#2016-11-09| 829.06
#2016-11-10| 820.47
#2016-11-11| 792.86
#2016-11-14| 786.43
#2016-11-15| 790.95
#2016-11-16| 798.70
#2016-11-17| 798.66
#2016-11-18| 796.77
#2016-11-21| 812.23
#2016-11-22| 821.89
#2016-11-23| 820.10
#2016-11-24| 815.69
#2016-11-25| 813.32
#2016-11-28| 812.71
#2016-11-29| 804.99
#2016-11-30| 820.89
#2016-12-01| 832.74
#2016-12-02| 833.95
#2016-12-05| 835.28
#2016-12-06| 842.19
#2016-12-07| 844.62
#2016-12-08| 855.38
#2016-12-09| 857.91
#2016-12-12| 866.26
#2016-12-13| 874.67
#2016-12-14| 873.00
#2016-12-15| 860.55
#2016-12-16| 857.43
#2016-12-19| 854.83
#2016-12-20| 857.40
#2016-12-21| 860.11
#2016-12-22| 850.33
#2016-12-23| 852.09
#2016-12-26| 851.87
#2016-12-27| 858.05
#2016-12-28| 859.35
#2016-12-29| 869.16
#2016-12-30| 873.64
#2017-01-02| 872.03
#2017-01-03| 889.93
#2017-01-04| 886.95
#2017-01-05| 896.07
#2017-01-06| 895.67
#2017-01-09| 890.59
#2017-01-10| 897.51
#2017-01-11| 893.61
#2017-01-12| 902.68
#2017-01-13| 902.73
#2017-01-16| 895.57
#2017-01-17| 894.52
#2017-01-18| 893.51
#2017-01-19| 887.07
#2017-01-20| 884.39
#2017-01-23| 886.19
#2017-01-24| 894.23
#2017-01-25| 895.99
#2017-01-26| 900.68
#2017-01-27| 908.95
#2017-01-30| 899.77
#2017-01-31| 894.89
#2017-02-01| 895.53
#2017-02-02| 895.12
#2017-02-03| 905.39
#2017-02-06| 902.75
#2017-02-07| 896.90
#2017-02-08| 895.45
#2017-02-09| 895.37
#2017-02-10| 899.04
#2017-02-13| 903.66
#2017-02-14| 904.21
#2017-02-15| 906.94
#2017-02-16| 908.30
#2017-02-17| 898.80
#2017-02-20| 905.81
#2017-02-21| 911.03
#2017-02-22| 920.43
#2017-02-23| 918.32
#2017-02-24| 907.47
#2017-02-27| 908.84
#2017-02-28| 899.51
#2017-03-01| 903.92
#2017-03-02| 897.92
#2017-03-03| 903.23
#2017-03-06| 910.79
#2017-03-07| 908.71
#2017-03-08| 898.48
#2017-03-09| 879.88
#2017-03-10| 879.59
#2017-03-13| 885.97
#2017-03-14| 884.67
#2017-03-15| 887.47
#2017-03-16| 901.44
#2017-03-17| 902.36
#2017-03-20| 905.78
#2017-03-21| 902.28
#2017-03-22| 903.49
#2017-03-23| 902.37
#2017-03-24| 906.27
#2017-03-27| 900.81
#2017-03-28| 907.63
#2017-03-29| 913.85
#2017-03-30| 916.77
#2017-03-31| 915.47
#2017-04-03| 928.98
#2017-04-04| 932.92
#2017-04-05| 944.51
#2017-04-06| 946.73
#2017-04-07| 939.35
#2017-04-10| 929.24
#2017-04-11| 924.42
#2017-04-12| 920.89
#2017-04-13| 920.86
#2017-04-14| 915.61
#2017-04-17| 924.16
#2017-04-18| 912.89
#2017-04-19| 904.87
#2017-04-20| 906.83
#2017-04-21| 909.12
#2017-04-24| 925.93
#2017-04-25| 936.41
#2017-04-26| 933.78
#2017-04-27| 925.13
#2017-04-28| 925.51
#2017-05-01| 926.84
#2017-05-02| 925.94
#2017-05-03| 921.28
#2017-05-04| 910.83
#2017-05-05| 907.85
#2017-05-08| 906.85
#2017-05-09| 910.84
#2017-05-10| 925.94
#2017-05-11| 923.27
#2017-05-12| 930.00
#2017-05-15| 943.02
#2017-05-16| 944.32
#2017-05-17| 938.09
#2017-05-18| 901.81
#2017-05-19| 903.24
#2017-05-22| 902.33
#2017-05-23| 904.65
#2017-05-24| 905.67
#2017-05-25| 908.92
#2017-05-26| 911.98
#2017-05-29| 915.52
#2017-05-30| 914.06
#2017-05-31| 901.93
#2017-06-01| 890.05
#2017-06-02| 892.92
#2017-06-05| 892.76
#2017-06-06| 889.96
#2017-06-07| 888.06
#2017-06-08| 886.08
#2017-06-09| 887.59
#2017-06-12| 883.69
#2017-06-13| 882.74
#2017-06-14| 883.61
#2017-06-15| 874.07
#2017-06-16| 871.76
#2017-06-19| 877.74
#2017-06-20| 868.36
#2017-06-21| 862.77
#2017-06-22| 863.72
#2017-06-23| 865.60
#2017-06-26| 868.16
#2017-06-27| 869.26
#2017-06-28| 865.68
#2017-06-29| 868.60
#2017-06-30| 864.58
#2017-07-03| 868.59
#2017-07-04| 877.57
#2017-07-05| 876.45
#2017-07-06| 876.37
#2017-07-07| 874.18
#2017-07-10| 876.95
#2017-07-11| 879.76
#2017-07-12| 894.91
#2017-07-13| 904.18
#2017-07-14| 912.46
#2017-07-17| 913.27
#2017-07-18| 910.99
#2017-07-19| 923.39
#2017-07-20| 922.34
#2017-07-21| 917.80
#2017-07-24| 916.18
#2017-07-25| 914.67
#2017-07-26| 922.11
#2017-07-27| 923.93
#2017-07-28| 918.53
#2017-07-31| 922.72
#2017-08-01| 929.87
#2017-08-02| 934.36
#2017-08-03| 938.07
#2017-08-04| 937.57
#2017-08-07| 940.58
#2017-08-08| 943.56
#2017-08-09| 936.39
#2017-08-10| 927.90
#2017-08-11| 915.29
#2017-08-14| 922.45
#2017-08-15| 917.21
#2017-08-16| 918.48
#2017-08-17| 920.21
#2017-08-18| 923.31
#2017-08-21| 927.48
#2017-08-22| 935.58
#2017-08-23| 937.77
#2017-08-24| 939.69
#2017-08-25| 949.43
#2017-08-28| 953.68
#2017-08-29| 946.80
#2017-08-30| 952.73
#2017-08-31| 962.00
#2017-09-01| 971.72
#2017-09-04| 967.82
#2017-09-05| 974.06
#2017-09-06| 983.44
#2017-09-07| 985.27
#2017-09-08| 987.78
#2017-09-11| 993.08
#2017-09-12| 993.88
#2017-09-13| 992.23
#2017-09-14| 996.34
#2017-09-15| 998.82
#2017-09-18|1001.90
#2017-09-19| 999.01
#2017-09-20|1006.46
#2017-09-21|1000.09
#2017-09-22| 994.65
#2017-09-25| 995.58
#2017-09-26| 995.46
#2017-09-27| 986.77
#2017-09-28| 982.37
#2017-09-29| 990.01
#2017-10-02| 989.07
#2017-10-03| 999.89
#2017-10-04|1007.07
#2017-10-05|1012.09
#2017-10-06|1011.11
#2017-10-09|1004.77
#2017-10-10|1015.95
#2017-10-11|1022.13
#2017-10-12|1026.35
#2017-10-13|1032.37
#2017-10-16|1035.79
#2017-10-17|1031.30
#2017-10-18|1037.62
#2017-10-19|1027.62
#2017-10-20|1027.76
#2017-10-23|1032.49
#2017-10-24|1030.47
#2017-10-25|1034.57
#2017-10-26|1035.70
#2017-10-27|1034.62
#2017-10-30|1045.65
#2017-10-31|1046.12
#2017-11-01|1053.76
#2017-11-02|1056.12
#2017-11-03|1047.83
#2017-11-06|1053.58
#2017-11-07|1060.18
#2017-11-08|1058.78
#2017-11-09|1058.72
#2017-11-10|1052.13
#2017-11-13|1042.30
#2017-11-14|1028.20
#2017-11-15|1015.48
#2017-11-16|1023.11
#2017-11-17|1030.74
#2017-11-20|1029.65
#2017-11-21|1040.22
#2017-11-22|1050.15
#2017-11-23|1057.19
#2017-11-24|1058.33
#2017-11-27|1057.49
#2017-11-28|1053.31
#2017-11-29|1045.06
#2017-11-30|1032.59
#2017-12-01|1032.66
#2017-12-04|1041.56
#2017-12-05|1045.53
#2017-12-06|1041.00
#2017-12-07|1036.96
#2017-12-08|1036.25
#2017-12-11|1042.82
#2017-12-12|1048.13
#2017-12-13|1052.47
#2017-12-14|1054.35
#2017-12-15|1052.48
#2017-12-18|1059.64
#2017-12-19|1059.33
#2017-12-20|1056.29
#2017-12-21|1065.87
#2017-12-22|1072.16
#2017-12-25|1070.94
#2017-12-26|1074.60
#2017-12-27|1075.20
#2017-12-28|1075.49
#2017-12-29|1074.90
#2018-01-01|1072.75
#2018-01-02|1085.41
#2018-01-03|1096.39
#2018-01-04|1120.80
#2018-01-05|1126.64
#2018-01-08|1129.78
#2018-01-09|1134.60
#2018-01-10|1137.82
#2018-01-11|1146.88
#2018-01-12|1163.56
#2018-01-15|1164.39
#2018-01-16|1159.68
#2018-01-17|1165.89
#2018-01-18|1168.01
#2018-01-19|1168.52
#2018-01-22|1184.72
#2018-01-23|1186.60
#2018-01-24|1207.60
#2018-01-25|1214.97
#2018-01-26|1218.91
#2018-01-29|1214.28
#2018-01-30|1195.16
#2018-01-31|1200.86
#2018-02-01|1207.89
#2018-02-02|1196.14
#2018-02-05|1175.10
#2018-02-06|1149.78
#2018-02-07|1151.54
#2018-02-08|1130.06
#2018-02-09|1108.43
#2018-02-12|1116.58
#2018-02-13|1124.42
#2018-02-14|1137.15
#2018-02-15|1154.70
#2018-02-16|1154.13
#2018-02-19|1155.48
#2018-02-20|1155.95
#2018-02-21|1172.21
#2018-02-22|1175.13
#2018-02-23|1187.95
#2018-02-26|1204.81
#2018-02-27|1203.66
#2018-02-28|1187.32
#2018-03-01|1177.14
#2018-03-02|1170.74
#2018-03-05|1170.86
#2018-03-06|1178.31
#2018-03-07|1161.66
#2018-03-08|1163.60
#2018-03-09|1179.10
#2018-03-12|1191.30
#2018-03-13|1194.11
#2018-03-14|1184.82
#2018-03-15|1172.74
#2018-03-16|1171.47
#2018-03-19|1158.07
#2018-03-20|1165.03
#2018-03-21|1178.72
#2018-03-22|1174.92
#2018-03-23|1170.26
#2018-03-26|1173.35
#2018-03-27|1174.56
#2018-03-28|1161.22
#2018-03-29|1167.87
#2018-03-30|1167.58
#2018-04-02|1162.89
#2018-04-03|1166.19
#2018-04-04|1150.94
#2018-04-05|1169.19
#2018-04-06|1173.58
#2018-04-09|1151.47
#2018-04-10|1164.09
#2018-04-11|1173.85
#2018-04-12|1187.67
#2018-04-13|1175.92
#2018-04-16|1163.18
#2018-04-17|1173.27
#2018-04-18|1191.06
#2018-04-19|1205.96
#2018-04-20|1192.69
#2018-04-23|1183.41
#2018-04-24|1194.75
#2018-04-25|1175.16
#2018-04-26|1185.27
#2018-04-27|1205.64
#2018-04-30|1195.10
#2018-05-01|1191.05
#2018-05-02|1183.14
#2018-05-03|1172.43
#2018-05-04|1172.14
#2018-05-07|1183.29
#2018-05-08|1177.07
#2018-05-09|1203.78
#2018-05-10|1229.19
#2018-05-11|1240.31
#2018-05-14|1250.16
#2018-05-15|1239.25
#2018-05-16|1238.90
#2018-05-17|1226.31
#2018-05-18|1224.21
#2018-05-21|1223.40
#2018-05-22|1221.50
#2018-05-23|1178.93
#2018-05-24|1152.04
#2018-05-25|1152.01
#2018-05-28|1134.39
#2018-05-29|1143.88
#2018-05-30|1141.30
#2018-05-31|1157.63
#2018-06-01|1140.94
#2018-06-04|1157.57
#2018-06-05|1148.18
#2018-06-06|1154.19
#2018-06-07|1154.18
#2018-06-08|1137.32
#2018-06-11|1144.17
#2018-06-12|1147.82
#2018-06-13|1139.02
#2018-06-14|1128.99
#2018-06-15|1112.57
#2018-06-18|1104.02
#2018-06-19|1090.34
#2018-06-20|1113.81
#2018-06-21|1098.55
#2018-06-22|1101.34
#2018-06-25|1102.90
#2018-06-26|1096.47
#2018-06-27|1099.10
#2018-06-28|1094.76
#2018-06-29|1120.80
#2018-07-02|1114.97
#2018-07-03|1113.05
#2018-07-04|1116.53
#2018-07-05|1112.04
#2018-07-06|1113.77
#2018-07-09|1132.63
#2018-07-10|1148.34
#2018-07-11|1140.16
#2018-07-12|1146.58
#2018-07-13|1155.34
#2018-07-16|1147.40
#2018-07-17|1146.72
#2018-07-18|1144.82
#2018-07-19|1144.36
#2018-07-20|1159.21
#2018-07-23|1163.36
#2018-07-24|1169.05
#2018-07-25|1183.55
#2018-07-26|1184.82
#2018-07-27|1196.03
#2018-07-30|1204.71
#2018-07-31|1215.97
#2018-08-01|1220.41
#2018-08-02|1202.62
#2018-08-03|1212.38
#2018-08-06|1209.58
#2018-08-07|1220.02
#2018-08-08|1219.62
#2018-08-09|1210.92
#2018-08-10|1188.72
#2018-08-13|1171.99
#2018-08-14|1182.71
#2018-08-15|1163.59
#2018-08-16|1158.68
#2018-08-17|1150.02
#2018-08-20|1166.83
#2018-08-21|1171.78
#2018-08-22|1179.57
#2018-08-23|1171.45
#2018-08-24|1188.99
#2018-08-27|1211.99
#2018-08-28|1211.95
#2018-08-29|1215.94
#2018-08-30|1205.57
#2018-08-31|1207.90
#2018-09-03|1198.35
#2018-09-04|1194.49
#2018-09-05|1178.92
#2018-09-06|1186.67
#2018-09-07|1194.08
#2018-09-10|1185.96
#2018-09-11|1178.89
#2018-09-12|1192.90
#2018-09-13|1206.41
#2018-09-14|1208.57
#2018-09-17|1205.78
#2018-09-18|1220.06
#2018-09-19|1232.24
#2018-09-20|1231.39
#2018-09-21|1240.17
#2018-09-24|1243.45
#2018-09-25|1248.41
#2018-09-26|1260.87
#2018-09-27|1285.14
#2018-09-28|1294.10
#2018-10-01|1287.23
#2018-10-02|1290.35
#2018-10-03|1306.33
#2018-10-04|1264.30
#2018-10-05|1245.29
#2018-10-08|1268.70
#2018-10-09|1271.53
#2018-10-10|1264.83
#2018-10-11|1239.13
#2018-10-12|1257.82
#2018-10-15|1266.24
#2018-10-16|1287.13
#2018-10-17|1278.72
#2018-10-18|1257.32
#2018-10-19|1244.77
#2018-10-22|1245.76
#2018-10-23|1230.47
#2018-10-24|1225.31
#2018-10-25|1221.43
#2018-10-26|1222.57
#2018-10-29|1226.49
#2018-10-30|1226.19
#2018-10-31|1241.27
#2018-11-01|1241.29
#2018-11-02|1255.78
#2018-11-05|1262.55
#2018-11-06|1266.30
#2018-11-07|1270.32
#2018-11-08|1264.44
#2018-11-09|1240.25
#2018-11-12|1232.25
#2018-11-13|1214.68
#2018-11-14|1214.50
#2018-11-15|1223.91
#2018-11-16|1240.40
#2018-11-19|1250.94
#2018-11-20|1236.44
#2018-11-21|1224.15
#2018-11-22|1227.20
#2018-11-23|1207.11
#2018-11-26|1196.88
#2018-11-27|1204.15
#2018-11-28|1228.87
#2018-11-29|1248.53
#2018-11-30|1248.42
#2018-12-03|1278.66
#2018-12-04|1279.56
#2018-12-05|1274.74
#2018-12-06|1242.31
#2018-12-07|1251.93
#2018-12-10|1219.45
#2018-12-11|1217.36
#2018-12-12|1215.94
#2018-12-13|1220.20
#2018-12-14|1210.43
#2018-12-17|1208.68
#2018-12-18|1189.36
#2018-12-19|1183.68
#2018-12-20|1171.93
#2018-12-21|1164.44
#2018-12-24|1159.57
#2018-12-25|1149.63
#2018-12-26|1155.22
#2018-12-27|1156.69
#2018-12-28|1174.14
#2018-12-31|1178.52
#2019-01-01|1178.86
#2019-01-02|1179.11
#2019-01-03|1187.07
#2019-01-04|1214.94
#2019-01-07|1235.08
#2019-01-08|1228.82
#2019-01-09|1241.68
#2019-01-10|1248.68
#2019-01-11|1249.33
#2019-01-14|1236.74
#2019-01-15|1245.89
#2019-01-16|1249.57
#2019-01-17|1252.90
#2019-01-18|1273.54
#2019-01-21|1282.61
#2019-01-22|1276.24
#2019-01-23|1281.76
#2019-01-24|1291.92
#2019-01-25|1296.84
#2019-01-28|1282.93
#2019-01-29|1285.08
#2019-01-30|1294.09
#2019-01-31|1313.87
#2019-02-01|1321.48
#2019-02-04|1328.39
#2019-02-05|1333.97
#2019-02-06|1330.51
#2019-02-07|1316.11
#2019-02-08|1305.82
#2019-02-11|1296.53
#2019-02-12|1314.57
#2019-02-13|1309.94
#2019-02-14|1297.63
#2019-02-15|1309.72
#2019-02-18|1311.13
#2019-02-19|1316.87
#2019-02-20|1330.54
#2019-02-21|1333.39
#2019-02-22|1338.20
#2019-02-25|1334.54
#2019-02-26|1325.27
#2019-02-27|1328.36
#2019-02-28|1319.17
#2019-03-01|1313.22
#2019-03-04|1314.95
#2019-03-05|1318.75
#2019-03-06|1327.14
#2019-03-07|1315.36
#2019-03-08|1306.76
#2019-03-11|1322.88
#2019-03-12|1334.23
#2019-03-13|1344.46
#2019-03-14|1346.61
#2019-03-15|1359.33
#2019-03-18|1377.46
#2019-03-19|1395.62
#2019-03-20|1387.12
#2019-03-21|1381.51
#2019-03-22|1342.05
#2019-03-25|1328.91
#2019-03-26|1354.11
#2019-03-27|1329.20
#2019-03-28|1335.81
#2019-03-29|1344.12
#2019-04-01|1360.46
#2019-04-02|1360.53
#2019-04-03|1356.78
#2019-04-04|1350.26
#2019-04-05|1353.38
#2019-04-08|1356.55
#2019-04-09|1363.83
#2019-04-10|1362.32
#2019-04-11|1353.37
#2019-04-12|1326.76
#2019-04-15|1320.85
#2019-04-16|1331.73
#2019-04-17|1330.81
#2019-04-18|1344.35
#2019-04-19|1344.09
#2019-04-22|1333.05
#2019-04-23|1340.39
#2019-04-24|1336.34
#2019-04-25|1328.70
#2019-04-26|1333.33
#2019-04-29|1333.06
#2019-04-30|1329.46
#2019-05-01|1331.90
#2019-05-02|1321.52
#2019-05-03|1324.46
#2019-05-06|1308.31
#2019-05-07|1289.79
#2019-05-08|1281.52
#2019-05-09|1252.53
#2019-05-10|1251.33
#2019-05-13|1228.42
#2019-05-14|1235.96
#2019-05-15|1234.09
#2019-05-16|1232.62
#2019-05-17|1217.55
#2019-05-20|1244.77
#2019-05-21|1257.83
#2019-05-22|1262.12
#2019-05-23|1243.06
#2019-05-24|1247.74
#2019-05-27|1247.03
#2019-05-28|1257.29
#2019-05-29|1253.11
#2019-05-30|1266.96
#2019-05-31|1264.26
#2019-06-03|1280.70
#2019-06-04|1283.18
#2019-06-05|1277.12
#2019-06-06|1266.96
#2019-06-07|1272.10
#2019-06-10|1276.44
#2019-06-11|1291.09
#2019-06-12|1284.02
#2019-06-13|1281.28
#2019-06-14|1273.44
#2019-06-17|1262.92
#2019-06-18|1275.43
#2019-06-19|1284.09
#2019-06-20|1305.13
#2019-06-21|1312.36
#2019-06-24|1310.40
#2019-06-25|1304.85
#2019-06-26|1303.86
#2019-06-27|1297.93
#2019-06-28|1296.58
#2019-07-01|1301.66
#2019-07-02|1296.61
#2019-07-03|1300.40
#2019-07-04|1310.87
#2019-07-05|1301.77
#2019-07-08|1294.52
#2019-07-09|1295.50
#2019-07-10|1305.98
#2019-07-11|1321.40
#2019-07-12|1318.28
#2019-07-15|1314.69
#2019-07-16|1315.20
#2019-07-17|1306.73
#2019-07-18|1296.40
#2019-07-19|1302.35
#2019-07-22|1305.83
#2019-07-23|1304.63
#2019-07-24|1299.06
#2019-07-25|1283.91
#2019-07-26|1268.45
#2019-07-29|1266.55
#2019-07-30|1257.90
#2019-07-31|1255.69
#2019-08-01|1246.73
#2019-08-02|1231.25
#2019-08-05|1188.35
#2019-08-06|1186.70
#2019-08-07|1173.40
#2019-08-08|1198.79
#2019-08-09|1194.19
#2019-08-12|1181.77
#2019-08-13|1202.56
#2019-08-14|1189.46
#2019-08-15|1175.64
#2019-08-16|1174.17
#2019-08-19|1179.11
#2019-08-20|1176.44
#2019-08-21|1190.74
#2019-08-22|1173.93
#2019-08-23|1174.14
#2019-08-26|1148.91
#2019-08-27|1153.19
#2019-08-28|1154.50
#2019-08-29|1167.38
#2019-08-30|1190.17
#2019-09-02|1185.05
#2019-09-03|1166.20
#2019-09-04|1184.87
#2019-09-05|1199.83
#2019-09-06|1213.21
#2019-09-09|1221.97
#2019-09-10|1227.29
#2019-09-11|1235.30
#2019-09-12|1234.56
#2019-09-13|1241.11
#2019-09-16|1263.53
#2019-09-17|1250.82
#2019-09-18|1244.44
#2019-09-19|1232.13
#2019-09-20|1248.87
#2019-09-23|1248.38
#2019-09-24|1253.46
#2019-09-25|1246.92
#2019-09-26|1255.98
#2019-09-27|1255.70
#2019-09-30|1255.47
#2019-10-01|1246.20
#2019-10-02|1236.62
#2019-10-03|1244.15
#2019-10-04|1243.49
#2019-10-07|1237.67
#2019-10-08|1234.89
#2019-10-09|1239.55
#2019-10-10|1249.15
#2019-10-11|1267.32
#2019-10-14|1265.43
#2019-10-15|1263.01
#2019-10-16|1267.77
#2019-10-17|1276.10
#2019-10-18|1281.04
#2019-10-21|1284.53
#2019-10-22|1303.33
#2019-10-23|1302.65
#2019-10-24|1311.58
#2019-10-25|1318.63
#2019-10-28|1328.45
#2019-10-29|1336.48
#2019-10-30|1340.03
#2019-10-31|1333.54
#2019-11-01|1339.89
#2019-11-04|1351.28
#2019-11-05|1349.38
#2019-11-06|1340.46
#2019-11-07|1356.58
#2019-11-08|1337.66
#2019-11-11|1325.65
#2019-11-12|1324.01
#2019-11-13|1313.40
#2019-11-14|1302.13
#2019-11-15|1304.78
#2019-11-18|1302.63
#2019-11-19|1306.00
#2019-11-20|1311.09
#2019-11-21|1311.17
#2019-11-22|1320.23
#2019-11-25|1320.67
#2019-11-26|1306.16
#2019-11-27|1312.06
#2019-11-28|1312.77
#2019-11-29|1296.80
#2019-12-02|1304.17
#2019-12-03|1296.98
#2019-12-04|1297.65
#2019-12-05|1303.97
#2019-12-06|1308.59
#2019-12-09|1318.97
#2019-12-10|1315.67
#2019-12-11|1322.41
#2019-12-12|1341.62
#2019-12-13|1347.31
#2019-12-16|1339.15
#2019-12-17|1349.73
#2019-12-18|1366.58
#2019-12-19|1370.18
#2019-12-20|1363.56
#2019-12-23|1370.49
#2019-12-24|1360.14
#2019-12-25|1360.44
#2019-12-26|1360.04
#2019-12-27|1372.10
#2019-12-30|1372.86
#2019-12-31|1368.29
#2020-01-01|1367.50
#2020-01-02|1388.30
#2020-01-03|1388.52
#2020-01-06|1391.51
#2020-01-07|1387.56
#2020-01-08|1381.20
#2020-01-09|1398.95
#2020-01-10|1398.29
#2020-01-13|1395.42
#2020-01-14|1385.29
#2020-01-15|1370.22
#2020-01-16|1374.76
#2020-01-17|1390.40
#2020-01-20|1381.90
#2020-01-21|1361.75
#2020-01-22|1364.30
#2020-01-23|1354.67
#2020-01-24|1348.78
#2020-01-27|1314.74
#2020-01-28|1318.56
#2020-01-29|1306.01
#2020-01-30|1282.29
#2020-01-31|1259.30
#2020-02-03|1247.62
#2020-02-04|1273.77
#2020-02-05|1283.93
#2020-02-06|1302.80
#2020-02-07|1282.21
#2020-02-10|1278.09
#2020-02-11|1293.13
#2020-02-12|1307.34
#2020-02-13|1299.92
#2020-02-14|1300.05
#2020-02-17|1297.74
#2020-02-18|1286.07
#2020-02-19|1303.02
#2020-02-20|1287.67
#2020-02-21|1276.36
#2020-02-24|1244.05
#2020-02-25|1227.69
#2020-02-26|1187.24
#2020-02-27|1162.09
#2020-02-28|1122.21
#2020-03-02|1139.46
#2020-03-03|1151.71
#2020-03-04|1149.95
#2020-03-05|1121.07
#2020-03-06|1068.38
#2020-03-09| 908.33
#2020-03-10| 916.93
#2020-03-11| 896.26
#2020-03-12| 794.71
#2020-03-13| 842.97
#2020-03-16| 769.09
#2020-03-17| 761.11
#2020-03-18| 707.64
#2020-03-19| 694.23
#2020-03-20| 752.23
#2020-03-23| 693.28
#2020-03-24| 742.54
#2020-03-25| 800.57
#2020-03-26| 805.39
#2020-03-27| 787.81
#2020-03-30| 772.01
#2020-03-31| 817.15
#2020-04-01| 799.82
#2020-04-02| 839.24
#2020-04-03| 836.85
#2020-04-06| 854.11
#2020-04-07| 893.92
#2020-04-08| 887.84
#2020-04-09| 903.18
#2020-04-10| 902.72
#2020-04-13| 892.30
#2020-04-14| 890.40
#2020-04-15| 858.23
#2020-04-16| 850.87
#2020-04-17| 870.53
#2020-04-20| 874.32
#2020-04-21| 855.03
#2020-04-22| 885.94
#2020-04-23| 897.61
#2020-04-24| 889.95
#2020-04-27| 904.96
#2020-04-28| 918.10
#2020-04-29| 944.42
#2020-04-30| 956.50
#2020-05-01| 953.14
#2020-05-04| 915.49
#2020-05-05| 931.34
#2020-05-06| 924.19
#2020-05-07| 928.96
#2020-05-08| 957.19
#2020-05-11| 956.71
#2020-05-12| 935.59
#2020-05-13| 926.40
#2020-05-14| 905.82
#2020-05-15| 912.22
#2020-05-18| 936.26
#2020-05-19| 942.39
#2020-05-20| 955.85
#2020-05-21| 956.83
#2020-05-22| 931.71
#2020-05-25| 945.06
#2020-05-26| 957.86
#2020-05-27| 966.51
#2020-05-28| 969.75
#2020-05-29| 967.49
#2020-06-01| 995.62
#2020-06-02|1019.58
#2020-06-03|1040.04
#2020-06-04|1044.26
#2020-06-05|1067.36
#2020-06-08|1079.76
#2020-06-09|1067.60
#2020-06-10|1067.51
#2020-06-11|1044.15
#2020-06-12|1033.17
#2020-06-15|1021.61
#2020-06-16|1044.38
#2020-06-17|1042.25
#2020-06-18|1049.73
#2020-06-19|1070.90
#2020-06-22|1069.26
#2020-06-23|1077.63
#2020-06-24|1062.33
#2020-06-25|1058.32
#2020-06-26|1049.40
#2020-06-29|1047.09
#2020-06-30|1036.43
#2020-07-01|1051.71
#2020-07-02|1076.32
#2020-07-03|1088.21
#2020-07-06|1116.67
#2020-07-07|1099.97
#2020-07-08|1093.03
#2020-07-09|1097.07
#2020-07-10|1102.86
#2020-07-13|1114.36
#2020-07-14|1107.03
#2020-07-15|1100.86
#2020-07-16|1090.04
#2020-07-17|1110.92
#2020-07-20|1115.02
#2020-07-21|1145.05
#2020-07-22|1154.20
#2020-07-23|1163.03
#2020-07-24|1176.31
#2020-07-27|1183.63
#2020-07-28|1183.79
#2020-07-29|1167.67
#2020-07-30|1159.75
#2020-07-31|1142.65
#2020-08-03|1116.85
#2020-08-04|1153.07
#2020-08-05|1170.90
#2020-08-06|1168.42
#2020-08-07|1160.75
#2020-08-10|1156.46
#2020-08-11|1166.54
#2020-08-12|1168.56
#2020-08-13|1171.35
#2020-08-14|1163.42
#2020-08-17|1158.02
#2020-08-18|1166.44
#2020-08-19|1165.02
#2020-08-20|1143.33
#2020-08-21|1140.39
#2020-08-24|1155.68
#2020-08-25|1154.80
#2020-08-26|1159.30
#2020-08-27|1148.43
#2020-08-28|1158.04
#2020-08-31|1139.34
#2020-09-01|1156.00
#2020-09-02|1160.83
#2020-09-03|1151.37
#2020-09-04|1145.07
#2020-09-07|1143.58
#2020-09-08|1134.58
#2020-09-09|1150.95
#2020-09-10|1176.42
#2020-09-11|1177.51
#2020-09-14|1172.35
#2020-09-15|1177.77
#2020-09-16|1181.98
#2020-09-17|1181.50
#2020-09-18|1178.26
#2020-09-21|1143.41
#2020-09-22|1127.16
#2020-09-23|1117.90
#2020-09-24|1096.76
#2020-09-25|1096.75
#2020-09-28|1101.66
#2020-09-29|1103.45
#2020-09-30|1104.62
#2020-10-01|1111.79
#2020-10-02|1100.78
#2020-10-05|1109.76
#2020-10-06|1119.86
#2020-10-07|1123.12
#2020-10-08|1132.25
#2020-10-09|1126.25
#2020-10-12|1123.77
#2020-10-13|1129.34
#2020-10-14|1126.82
#2020-10-15|1099.08
#2020-10-16|1090.30
#2020-10-19|1093.01
#2020-10-20|1092.48
#2020-10-21|1086.10
#2020-10-22|1085.07
#2020-10-23|1093.98
#2020-10-26|1068.61
#2020-10-27|1058.49
#2020-10-28|1030.69
#2020-10-29|1036.02
#2020-10-30|1037.39
#2020-11-02|1002.68
#2020-11-03|1019.09
#2020-11-04|1027.37
#2020-11-05|1061.83
#2020-11-06|1081.36
#2020-11-09|1123.57
#2020-11-10|1167.56
#2020-11-11|1156.97
#2020-11-12|1142.20
#2020-11-13|1138.68
#2020-11-16|1155.52
#2020-11-17|1165.22
#2020-11-18|1171.72
#2020-11-19|1164.91
#2020-11-20|1146.76
#2020-11-23|1181.46
#2020-11-24|1197.75
#2020-11-25|1204.22
#2020-11-26|1208.94
#2020-11-27|1193.16
#2020-11-30|1159.39
#2020-12-01|1182.26
#2020-12-02|1188.85
#2020-12-03|1202.29
#2020-12-04|1204.93
#2020-12-07|1202.83
#2020-12-08|1206.83
#2020-12-09|1211.06
#2020-12-10|1218.81
#2020-12-11|1225.85
#2020-12-14|1222.38
#2020-12-15|1222.61
#2020-12-16|1225.75
#2020-12-17|1238.68
#2020-12-18|1242.44
#2020-12-21|1209.71
#2020-12-22|1210.70
#2020-12-23|1221.81
#2020-12-24|1238.99
#2020-12-25|1240.35
#2020-12-28|1245.40
#2020-12-29|1251.94
#2020-12-30|1256.69
#2020-12-31|1254.42
#2021-01-01|1255.34
#2021-01-04|1269.37
#2021-01-05|1264.56
#2021-01-06|1267.22
#2021-01-07|1283.11
#2021-01-08|1293.91
#2021-01-11|1268.60
#2021-01-12|1291.38
#2021-01-13|1298.40
#2021-01-14|1302.42
#2021-01-15|1273.85
#2021-01-18|1286.98
#2021-01-19|1296.27
#2021-01-20|1306.81
#2021-01-21|1301.82
#2021-01-22|1269.95
#2021-01-25|1240.30
#2021-01-26|1241.78
#2021-01-27|1223.23
#2021-01-28|1214.57
#2021-01-29|1190.58
#2021-02-01|1216.74
#2021-02-02|1243.35
#2021-02-03|1250.43
#2021-02-04|1250.70
#2021-02-05|1257.62
#2021-02-08|1269.98
#2021-02-09|1269.80
#2021-02-10|1277.79
#2021-02-11|1299.36
#2021-02-12|1301.82
#2021-02-15|1307.82
#2021-02-16|1331.51
#2021-02-17|1338.83
#2021-02-18|1325.74
#2021-02-19|1317.20
#2021-02-22|1252.68
#2021-02-23|1277.66
#2021-02-24|1277.18
#2021-02-25|1291.87
#2021-02-26|1241.50
#2021-03-01|1254.02
#2021-03-02|1246.53
#2021-03-03|1266.49
#2021-03-04|1262.67
#2021-03-05|1267.22
#2021-03-08|1259.80
#2021-03-09|1265.02
#2021-03-10|1277.10
#2021-03-11|1301.66
#2021-03-12|1293.41
#2021-03-15|1290.22
#2021-03-16|1283.42
#2021-03-17|1270.79
#2021-03-18|1258.60
#2021-03-19|1270.12
#2021-03-22|1265.10
#2021-03-23|1259.09
#2021-03-24|1239.33
#2021-03-25|1220.24
#2021-03-26|1229.40
#2021-03-29|1234.33
#2021-03-30|1243.51
#2021-03-31|1242.10
#2021-04-01|1252.51
#2021-04-02|1252.47
#2021-04-05|1244.92
#2021-04-06|1243.19
#2021-04-07|1238.45
#2021-04-08|1233.49
#2021-04-09|1222.23
#2021-04-12|1201.10
#2021-04-13|1203.93
#2021-04-14|1217.77
#2021-04-15|1221.28
#2021-04-16|1228.37
#2021-04-19|1228.67
#2021-04-20|1227.83
#2021-04-21|1215.84
#2021-04-22|1217.15
#2021-04-23|1218.50
#2021-04-26|1226.74
#2021-04-27|1233.25
#2021-04-28|1242.27
#2021-04-29|1252.22
#2021-04-30|1236.60
#2021-05-03|1234.04
#2021-05-04|1222.73
#2021-05-05|1232.80
#2021-05-06|1241.28
#2021-05-07|1255.75
#2021-05-10|1266.23
#2021-05-11|1264.07
#2021-05-12|1254.89
#2021-05-13|1248.83
#2021-05-14|1265.68
#2021-05-17|1279.23
#2021-05-18|1294.66
#2021-05-19|1289.27
#2021-05-20|1278.94
#2021-05-21|1287.07
#2021-05-24|1286.03
#2021-05-25|1279.91
#2021-05-26|1282.82
#2021-05-27|1287.90
#2021-05-28|1330.39
#2021-05-31|1346.81
#2021-06-01|1368.36
#2021-06-02|1390.66
#2021-06-03|1393.60
#2021-06-04|1394.67
#2021-06-07|1403.17
#2021-06-08|1402.32
#2021-06-09|1396.12
#2021-06-10|1402.09
#2021-06-11|1415.48
#2021-06-14|1423.92
#2021-06-15|1422.50
#2021-06-16|1413.73
#2021-06-17|1395.56
#2021-06-18|1393.83
#2021-06-21|1399.67
#2021-06-22|1406.72
#2021-06-23|1407.32
#2021-06-24|1406.49
#2021-06-25|1394.24
#2021-06-28|1384.21
#2021-06-29|1379.54
#2021-06-30|1380.02
#2021-07-01|1373.51
#2021-07-02|1371.22
#2021-07-05|1379.67
#2021-07-06|1352.72
#2021-07-07|1349.18
#2021-07-08|1322.88
#2021-07-09|1319.43
#2021-07-12|1326.58
#2021-07-13|1340.33
#2021-07-14|1333.75
#2021-07-15|1324.94
#2021-07-16|1325.34
#2021-07-19|1303.26
#2021-07-20|1296.96
#2021-07-21|1301.59
#2021-07-22|1322.32
#2021-07-23|1313.97
#2021-07-26|1302.80
#2021-07-27|1289.59
#2021-07-28|1294.65
#2021-07-29|1312.27
#2021-07-30|1295.29
#2021-08-02|1312.92
#2021-08-03|1320.72
#2021-08-04|1320.72
#2021-08-05|1344.25
#2021-08-06|1325.58
#2021-08-09|1316.36
#2021-08-10|1320.24
#2021-08-11|1331.41
#2021-08-12|1331.97
#2021-08-13|1342.24
#2021-08-16|1341.86
#2021-08-17|1335.65
#2021-08-18|1337.47
#2021-08-19|1318.05
#2021-08-20|1304.76
#2021-08-23|1329.56
#2021-08-24|1354.22
#2021-08-25|1367.84
#2021-08-26|1365.02
#2021-08-27|1384.38
#2021-08-30|1418.23
#2021-08-31|1420.10
#2021-09-01|1413.65
#2021-09-02|1422.35
#2021-09-03|1448.09
#2021-09-06|1456.67
#2021-09-07|1454.00
#2021-09-08|1430.66
#2021-09-09|1436.54
#2021-09-10|1441.25
#2021-09-13|1440.39
#2021-09-14|1441.77
#2021-09-15|1450.57
#2021-09-16|1454.01
#2021-09-17|1406.13
#2021-09-20|1383.50
#2021-09-21|1398.91
#2021-09-22|1414.35
#2021-09-23|1445.50
#2021-09-24|1434.02
#2021-09-27|1451.21
#2021-09-28|1459.33
#2021-09-29|1449.29
#2021-09-30|1449.98
#2021-10-01|1460.85
#2021-10-04|1466.61
#2021-10-05|1494.49
#2021-10-06|1472.66
#2021-10-07|1479.62
#2021-10-08|1495.17
#2021-10-11|1494.61
#2021-10-12|1498.85
#2021-10-13|1505.65
#2021-10-14|1514.50
#2021-10-15|1521.15
#2021-10-18|1521.44
#2021-10-19|1514.45
#2021-10-20|1512.53
#2021-10-21|1480.35
#2021-10-22|1468.27
#2021-10-25|1485.17
#2021-10-26|1495.23
#2021-10-27|1474.30
#2021-10-28|1458.32
#2021-10-29|1432.10
#2021-11-01|1435.58
#2021-11-02|1424.13
#2021-11-03|1414.65
#2021-11-04|1416.78
#2021-11-05|1412.50
#2021-11-08|1427.71
#2021-11-09|1440.78
#2021-11-10|1440.13
#2021-11-11|1442.45
#2021-11-12|1448.84
#2021-11-15|1442.56
#2021-11-16|1428.47
#2021-11-17|1410.94
#2021-11-18|1402.16
#2021-11-19|1396.07
#2021-11-22|1363.65
#2021-11-23|1375.78
#2021-11-24|1378.81
#2021-11-25|1416.87
#2021-11-26|1362.44
#2021-11-29|1370.70
#2021-11-30|1358.70
#2021-12-01|1389.37
#2021-12-02|1413.03
#2021-12-03|1401.50
#2021-12-06|1384.28
#2021-12-07|1402.46
#2021-12-08|1418.25
#2021-12-09|1428.38
#2021-12-10|1423.54
#2021-12-13|1411.05
#2021-12-14|1398.31
#2021-12-15|1391.66
#2021-12-16|1418.93
#2021-12-17|1386.90
#2021-12-20|1345.75
#2021-12-21|1360.55
#2021-12-22|1377.56
#2021-12-23|1393.88
#2021-12-24|1398.81
#2021-12-27|1404.80
#2021-12-28|1415.29
#2021-12-29|1410.86
#2021-12-30|1405.51
#2021-12-31|1411.02
#2022-01-03|1427.52
#2022-01-04|1434.59
#2022-01-05|1429.72
#2022-01-06|1408.88
#2022-01-07|1425.31
#2022-01-10|1430.15
#2022-01-11|1450.87
#2022-01-12|1485.35
#2022-01-13|1500.02
#2022-01-14|1503.20
#2022-01-17|1505.95
#2022-01-18|1494.56
#2022-01-19|1508.24
#2022-01-20|1507.34
#2022-01-21|1500.65
#2022-01-24|1459.63
#2022-01-25|1463.90
#2022-01-26|1484.43
#2022-01-27|1475.38
#2022-01-28|1460.38
#2022-01-31|1479.77
#2022-02-01|1483.37
#2022-02-02|1478.32
#2022-02-03|1468.96
#2022-02-04|1478.15
#2022-02-07|1482.52
#2022-02-08|1493.32
#2022-02-09|1509.82
#2022-02-10|1520.48
#2022-02-11|1527.12
#2022-02-14|1499.90
#2022-02-15|1520.96
#2022-02-16|1532.57
#2022-02-17|1534.26
#2022-02-18|1530.72
#2022-02-21|1525.39
#2022-02-22|1516.15
#2022-02-23|1512.80
#2022-02-24|1435.57
#2022-02-25|1463.46
#2022-02-28|1477.78
#2022-03-01|1478.16
#2022-03-02|1492.21
#2022-03-03|1508.42
#2022-03-04|1482.05
#2022-03-07|1434.10
#2022-03-08|1408.58
#2022-03-09|1441.34
#2022-03-10|1458.78
#2022-03-11|1448.88
#2022-03-14|1424.34
#2022-03-15|1377.31
#2022-03-16|1408.57
#2022-03-17|1445.95
#2022-03-18|1455.19
#2022-03-21|1451.45
#2022-03-22|1472.62
#2022-03-23|1483.49
#2022-03-24|1502.75
#2022-03-25|1503.57
#2022-03-28|1510.57
#2022-03-29|1528.97
#2022-03-30|1555.26
#2022-03-31|1546.80
#2022-04-01|1562.36
#2022-04-04|1574.15
#2022-04-05|1560.28
#2022-04-06|1551.81
#2022-04-07|1539.38
#2022-04-08|1558.29
#2022-04-11|1551.68
#2022-04-12|1542.45
#2022-04-13|1552.36
#2022-04-14|1552.89
#2022-04-15|1553.21
#2022-04-18|1549.43
#2022-04-19|1570.97
#2022-04-20|1583.39
#2022-04-21|1589.42
#2022-04-22|1554.26
#2022-04-25|1500.16
#2022-04-26|1507.03
#2022-04-27|1509.35
#2022-04-28|1534.08
#2022-04-29|1534.06
#2022-05-02|1518.82
#2022-05-03|1522.67
#2022-05-04|1519.17
#2022-05-05|1509.63
#2022-05-06|1497.44
#2022-05-09|1450.81
#2022-05-10|1433.32
#2022-05-11|1445.80
#2022-05-12|1427.10
#2022-05-13|1446.64
#2022-05-16|1455.65
#2022-05-17|1493.73
#2022-05-18|1490.76
#2022-05-19|1478.03
#2022-05-20|1532.58
#2022-05-23|1550.05
#2022-05-24|1523.62
#2022-05-25|1531.15
#2022-05-26|1536.10
#2022-05-27|1528.30
#2022-05-30|1544.15
#2022-05-31|1548.11
#2022-06-01|1543.24
#2022-06-02|1560.27
#2022-06-03|1576.81
#2022-06-06|1576.94
#2022-06-07|1570.12
#2022-06-08|1566.52
#2022-06-09|1573.73
#2022-06-10|1534.91
#2022-06-13|1493.34
#2022-06-14|1488.14
#2022-06-15|1468.20
#2022-06-16|1449.47
#2022-06-17|1421.49
#2022-06-20|1406.26
#2022-06-21|1425.14
#2022-06-22|1391.75
#2022-06-23|1373.55
#2022-06-24|1378.55
#2022-06-27|1402.98
#2022-06-28|1423.59
#2022-06-29|1423.06
#2022-06-30|1416.01
#2022-07-01|1370.89
#2022-07-04|1376.78
#2022-07-05|1362.36
#2022-07-06|1340.85
#2022-07-07|1353.31
#2022-07-08|1363.91
#2022-07-11|1357.31
#2022-07-12|1346.99
#2022-07-13|1338.73
#2022-07-14|1325.77
#2022-07-15|1329.25
#2022-07-18|1359.96
#2022-07-19|1365.51
#2022-07-20|1383.41
#2022-07-21|1370.55
#2022-07-22|1380.08
#2022-07-25|1375.79
#2022-07-26|1389.28
#2022-07-27|1395.46
#2022-07-28|1417.42
#2022-07-29|1451.24
#2022-08-01|1472.69
#2022-08-02|1461.73
#2022-08-03|1457.84
#2022-08-04|1453.21
#2022-08-05|1453.85
#2022-08-08|1481.11
#2022-08-09|1489.99
#2022-08-10|1501.21
#2022-08-11|1496.77
#2022-08-12|1532.09
#2022-08-15|1526.55
#2022-08-16|1530.65
#2022-08-17|1546.30
#2022-08-18|1547.99
#2022-08-19|1523.33
#2022-08-22|1521.81
#2022-08-23|1557.78
#2022-08-24|1557.30
#2022-08-25|1563.60
#2022-08-26|1566.71
#2022-08-29|1571.52
#2022-08-30|1562.76
#2022-08-31|1553.87
#2022-09-01|1527.12
#2022-09-02|1518.14
#2022-09-05|1539.89
#2022-09-06|1530.78
#2022-09-07|1523.09
#2022-09-08|1516.69
#2022-09-09|1527.79
#2022-09-12|1538.96
#2022-09-13|1530.59
#2022-09-14|1519.74
#2022-09-15|1499.93
#2022-09-16|1469.40
#2022-09-19|1473.78
#2022-09-20|1477.71
#2022-09-21|1473.67
#2022-09-22|1471.01
#2022-09-23|1424.12
#2022-09-26|1376.91
#2022-09-27|1383.03
#2022-09-28|1349.32
#2022-09-29|1344.05
#2022-09-30|1366.75
#2022-10-03|1400.05
#2022-10-04|1419.98
#2022-10-05|1432.72
#2022-10-06|1444.59
#2022-10-07|1434.71
#2022-10-10|1416.18
#2022-10-11|1396.40
#2022-10-12|1394.00
#2022-10-13|1400.51
#2022-10-14|1396.13
#2022-10-17|1408.43
#2022-10-18|1429.39
#2022-10-19|1438.02
#2022-10-20|1458.89
#2022-10-21|1469.88
#2022-10-24|1419.96
#2022-10-25|1412.27
#2022-10-26|1408.10
#2022-10-27|1418.53
#2022-10-28|1420.69
#2022-10-31|1394.84
#2022-11-01|1411.56
#2022-11-02|1416.89
#2022-11-03|1421.90
#2022-11-04|1443.52
#2022-11-07|1445.97
#2022-11-08|1447.23
#2022-11-09|1439.97
#2022-11-10|1411.47
#2022-11-11|1453.16
#2022-11-14|1449.74
#2022-11-15|1454.12
#2022-11-16|1442.81
#2022-11-17|1424.18
#2022-11-18|1424.64
#2022-11-21|1413.27
#2022-11-22|1425.65
#2022-11-23|1425.33
#2022-11-24|1452.00
#2022-11-25|1453.57
#2022-11-28|1470.11
#2022-11-29|1496.05
#2022-11-30|1524.11
#2022-12-01|1521.23
#2022-12-02|1509.07
#2022-12-05|1494.93
#2022-12-06|1490.57
#2022-12-07|1467.71
#2022-12-08|1458.44
#2022-12-09|1453.88
#2022-12-12|1445.44
#2022-12-13|1447.12
#2022-12-14|1434.49
#2022-12-15|1424.77
#2022-12-16|1420.38
#2022-12-19|1430.61
#2022-12-20|1445.44
#2022-12-21|1440.42
#2022-12-22|1447.96
#2022-12-23|1440.69
#2022-12-26|1446.20
#2022-12-27|1444.04
#2022-12-28|1456.21
#2022-12-29|1453.26
#2022-12-30|1455.53
#2023-01-02|1446.04
#2023-01-03|1430.65
#2023-01-04|1420.31
#2023-01-05|1425.86
#2023-01-06|1442.57
#2023-01-09|1464.87
#2023-01-10|1466.25
#2023-01-11|1473.28
#2023-01-12|1475.04
#2023-01-13|1478.60
#2023-01-16|1471.94
#2023-01-17|1490.33
#2023-01-18|1497.97
#2023-01-19|1495.17
#2023-01-20|1507.76
#2023-01-23|1512.96
#2023-01-24|1506.23
#2023-01-25|1507.03
#2023-01-26|1502.47
#2023-01-27|1491.52
#2023-01-30|1484.36
#2023-01-31|1478.40
#2023-02-01|1471.59
#2023-02-02|1458.17
#2023-02-03|1447.11
#2023-02-06|1430.15
#2023-02-07|1427.45
#2023-02-08|1445.73
#2023-02-09|1442.60
#2023-02-10|1437.88
#2023-02-13|1440.59
#2023-02-14|1452.28
#2023-02-15|1458.16
#2023-02-16|1458.27
#2023-02-17|1455.77
#2023-02-20|1457.61
#2023-02-21|1460.04
#2023-02-22|1435.70
#2023-02-23|1445.62
#2023-02-24|1436.10
#2023-02-27|1431.58
#2023-02-28|1404.51
#2023-03-01|1422.74
#2023-03-02|1414.91
#2023-03-03|1447.08
#2023-03-06|1465.93
#2023-03-07|1462.41
#2023-03-08|1466.20
#2023-03-09|1441.79
#2023-03-10|1423.65
#2023-03-13|1409.26
#2023-03-14|1386.53
#2023-03-15|1370.79
#2023-03-16|1357.78
#2023-03-17|1371.69
#2023-03-20|1353.00
#2023-03-21|1377.93
#2023-03-22|1383.99
#2023-03-23|1380.89
#2023-03-24|1359.33
#2023-03-27|1366.72
#2023-03-28|1384.19
#2023-03-29|1391.27
#2023-03-30|1405.76
#2023-03-31|1425.24
#2023-04-03|1439.26
#2023-04-04|1441.19
#2023-04-05|1441.49
#2023-04-06|1438.65
#2023-04-07|1437.98
#2023-04-10|1435.35
#2023-04-11|1458.32
#2023-04-12|1469.21
#2023-04-13|1475.56
#2023-04-14|1479.86
#2023-04-17|1492.89
#2023-04-18|1490.31
#2023-04-19|1476.40
#2023-04-20|1472.67
#2023-04-21|1471.86
#2023-04-24|1480.09
#2023-04-25|1476.83
#2023-04-26|1475.39
#2023-04-27|1478.27
#2023-04-28|1494.39
#2023-05-01|1494.65
#2023-05-02|1481.50
#2023-05-03|1471.48
#2023-05-04|1482.14
#2023-05-05|1494.85
#2023-05-08|1525.79
#2023-05-09|1524.41
#2023-05-10|1534.65
#2023-05-11|1534.88
#2023-05-12|1535.23
#2023-05-15|1530.51
#2023-05-16|1531.41
#2023-05-17|1511.08
#2023-05-18|1512.77
#2023-05-19|1507.70
#2023-05-22|1510.54
#2023-05-23|1512.79
#2023-05-24|1510.72
#2023-05-25|1494.63
#2023-05-26|1513.01
#2023-05-29|1510.77
#2023-05-30|1500.70
#2023-05-31|1461.90
#2023-06-01|1477.20
#2023-06-02|1500.22
#2023-06-05|1511.95
#2023-06-06|1520.99
#2023-06-07|1533.35
#2023-06-08|1539.51
#2023-06-09|1556.97
#2023-06-12|1555.79
#2023-06-13|1564.90
#2023-06-14|1587.24
#2023-06-15|1590.79
#2023-06-16|1605.40
#2023-06-19|1604.95
#2023-06-20|1600.69
#2023-06-21|1613.10
#2023-06-22|1601.42
#2023-06-23|1576.04
#2023-06-26|1575.51
#2023-06-27|1572.64
#2023-06-28|1579.00
#2023-06-29|1584.02
#2023-06-30|1586.89
#2023-07-03|1624.00
#2023-07-04|1616.25
#2023-07-05|1608.51
#2023-07-06|1603.61
#2023-07-07|1599.94
#2023-07-10|1623.77
#2023-07-11|1632.29
#2023-07-12|1646.33
#2023-07-13|1658.06
#2023-07-14|1656.22
#2023-07-17|1667.18
#2023-07-18|1665.92
#2023-07-19|1678.51
#2023-07-20|1629.40
#2023-07-21|1622.56
#2023-07-24|1617.57
#2023-07-25|1629.95
#2023-07-26|1635.99
#2023-07-27|1614.33
#2023-07-28|1623.99
#2023-07-31|1643.45
#2023-08-01|1625.21
#2023-08-02|1600.27
#2023-08-03|1587.79
#2023-08-04|1592.23
#2023-08-07|1597.29
#2023-08-08|1589.37
#2023-08-09|1601.88
#2023-08-10|1617.39
#2023-08-11|1609.55
#2023-08-14|1604.06
#2023-08-15|1597.96
#2023-08-16|1598.65
#2023-08-17|1584.68
#2023-08-18|1587.08
#2023-08-21|1628.11
#2023-08-22|1642.92
#2023-08-23|1658.44
#2023-08-24|1651.37
#2023-08-25|1641.81
#2023-08-28|1648.27
#2023-08-29|1652.87
#2023-08-30|1654.87
#2023-08-31|1634.77
#2023-09-01|1653.67
#2023-09-04|1665.23
#2023-09-05|1669.14
#2023-09-06|1670.56
#2023-09-07|1669.99
#2023-09-08|1675.34
#2023-09-11|1678.55
#2023-09-12|1661.07
#2023-09-13|1662.97
#2023-09-14|1689.03
#2023-09-15|1683.29
#2023-09-18|1676.93
#2023-09-19|1681.67
#2023-09-20|1670.65
#2023-09-21|1650.67
#2023-09-22|1658.88
#2023-09-25|1649.70
#2023-09-26|1635.85
#2023-09-27|1651.91
#2023-09-28|1639.76
#2023-09-29|1658.09
#2023-10-02|1641.32
#2023-10-03|1605.91
#2023-10-04|1587.42
#2023-10-05|1586.53
#2023-10-06|1595.45
#2023-10-09|1616.54
#2023-10-10|1634.30
#2023-10-11|1650.84
#2023-10-12|1652.43
#2023-10-13|1657.74
#2023-10-16|1666.55
#2023-10-17|1685.97
#2023-10-18|1682.49
#2023-10-19|1665.31
#2023-10-20|1655.01
#2023-10-23|1626.70
#2023-10-24|1630.18
#2023-10-25|1620.93
#2023-10-26|1610.44
#2023-10-27|1627.73
#2023-10-30|1620.42
#2023-10-31|1606.32
#2023-11-01|1615.53
#2023-11-02|1633.13
#2023-11-03|1655.70
#2023-11-06|1660.71
#2023-11-07|1651.37
#2023-11-08|1642.06
#2023-11-09|1641.83
#2023-11-10|1635.56
#2023-11-13|1648.93
#2023-11-14|1666.54
#2023-11-15|1693.96
#2023-11-16|1692.18
#2023-11-17|1689.91
#2023-11-20|1699.85
#2023-11-21|1697.73
#2023-11-22|1696.51
#2023-11-23|1701.38
#2023-11-24|1696.86
#2023-11-27|1694.46
#2023-11-28|1702.64
#2023-11-29|1693.46
#2023-11-30|1689.93
#2023-12-01|1694.07
#2023-12-04|1694.36
#2023-12-05|1685.97
#2023-12-06|1684.97
#2023-12-07|1677.22
#2023-12-08|1687.20
#2023-12-11|1682.36
#2023-12-12|1665.78
#2023-12-13|1668.97
#2023-12-14|1702.46
#2023-12-15|1716.33
#2023-12-18|1723.41
#2023-12-19|1741.03
#2023-12-20|1728.09
#2023-12-21|1744.57
#2023-12-22|1754.56
#2023-12-25|1753.29
#2023-12-26|1767.77
#2023-12-27|1778.27
#2023-12-28|1792.83
#2023-12-29|1785.04
#2024-01-01|1787.68
#2024-01-02|1791.91
#2024-01-03|1792.23
#2024-01-04|1797.51
#2024-01-05|1807.95
#2024-01-08|1794.79
#2024-01-09|1788.07
#2024-01-10|1799.25
#2024-01-11|1816.42
#2024-01-12|1833.30
#2024-01-15|1845.84
#2024-01-16|1816.33
#2024-01-17|1788.26
#2024-01-18|1791.37
#2024-01-19|1792.23
#2024-01-22|1781.36
#2024-01-23|1766.15
#2024-01-24|1797.50
#2024-01-25|1830.88
#2024-01-26|1838.74
#2024-01-29|1893.46
#2024-01-30|1864.45
#2024-01-31|1878.54
#2024-02-01|1895.67
#2024-02-02|1908.29
#2024-02-05|1894.48
#2024-02-06|1912.25
#2024-02-07|1927.29
#2024-02-08|1924.38
#2024-02-09|1920.31
#2024-02-12|1912.13
#2024-02-13|1916.83
#2024-02-14|1925.36
#2024-02-15|1942.14
#2024-02-16|1954.93
#2024-02-19|1972.55
#2024-02-20|1977.66
#2024-02-21|1973.61
#2024-02-22|1994.49
#2024-02-23|1985.18
#2024-02-26|1983.33
#2024-02-27|1986.65
#2024-02-28|1939.06
#2024-02-29|1934.80
#2024-03-01|1956.23
#2024-03-04|1972.57
#2024-03-05|1959.94
#2024-03-06|1972.67
#2024-03-07|1962.50
#2024-03-08|1932.35
#2024-03-11|1919.44
#2024-03-12|1932.21
#2024-03-13|1904.64
#2024-03-14|1911.83
#2024-03-15|1897.08
#2024-03-18|1898.96
#2024-03-19|1890.88
#2024-03-20|1903.49
#2024-03-21|1912.98
#2024-03-22|1902.06
#2024-03-25|1906.41
#2024-03-26|1896.62
#2024-03-27|1920.93
#2024-03-28|1934.53
#2024-03-29|1935.92
#2024-04-01|1933.86
#2024-04-02|1963.81
#2024-04-03|1957.39
#2024-04-04|1956.63
#2024-04-05|1955.83
#2024-04-08|1978.97
#2024-04-09|1979.62
#2024-04-10|1999.56
#2024-04-11|1992.62
#2024-04-12|1967.42
#2024-04-15|1966.99
#2024-04-16|1953.48
#2024-04-17|1957.99
#2024-04-18|1954.02
#2024-04-19|1968.61
#2024-04-22|1974.70
#2024-04-23|1965.72
#2024-04-24|1962.33
#2024-04-25|1980.26
#2024-04-26|1991.36
#2024-04-29|2006.70
#2024-04-30|1999.26
#2024-05-01|1997.94
#2024-05-02|2003.68
#2024-05-03|1993.01
#2024-05-06|1991.66
#2024-05-07|1993.38
#2024-05-08|2007.92
#2024-05-09|1991.88
#2024-05-10|2017.68
#2024-05-13|2013.98
#2024-05-14|2013.86
#2024-05-15|1994.26
#2024-05-16|1995.62
#2024-05-17|2005.29
#2024-05-20|2016.31
#2024-05-21|2016.21
#2024-05-22|2027.35
#2024-05-23|2029.25
#2024-05-24|2020.13
#2024-05-27|2025.68
#2024-05-28|2025.85
#2024-05-29|2011.78
#2024-05-30|1994.02
#2024-05-31|1996.40
#2024-06-03|2051.40
#2024-06-04|1952.32
#2024-06-05|1960.84
#2024-06-06|1976.30
#2024-06-07|1981.94
#2024-06-10|1974.20
#2024-06-11|1965.93
#2024-06-12|1968.97
#2024-06-13|1966.37
#2024-06-14|1967.56
#2024-06-17|1954.25
#2024-06-18|1971.70
#2024-06-19|1967.24
#2024-06-20|1988.26
#2024-06-21|1970.75
#2024-06-24|1978.23
#2024-06-25|1979.23
#2024-06-26|2000.76
#2024-06-27|2006.64
#2024-06-28|2036.78
#2024-07-01|2037.15
#2024-07-02|2042.25
#2024-07-03|2053.18
#2024-07-04|2065.59
#2024-07-05|2084.00
#2024-07-08|2093.09
#2024-07-09|2083.05
#2024-07-10|2065.23
#2024-07-11|2073.62
#2024-07-12|2077.03
#2024-07-15|2089.16
#2024-07-16|2075.69
#2024-07-17|2060.92
#2024-07-18|2058.31
#2024-07-19|2022.57
#2024-07-22|1994.71
#2024-07-23|1979.16
#2024-07-24|1991.17
#2024-07-25|1982.09
#2024-07-26|1994.10
#2024-07-29|1998.05
#2024-07-30|1989.12
#2024-07-31|2008.49
#2024-08-01|2005.76
#2024-08-02|1980.25
#2024-08-05|1917.57
#2024-08-06|1930.78
#2024-08-07|1960.42
#2024-08-08|1959.71
#2024-08-09|1987.86
#2024-08-12|2001.36
#2024-08-13|2005.94
#2024-08-14|2006.84
#2024-08-15|2012.14
#2024-08-16|2031.58
#2024-08-19|2052.53
#2024-08-20|2042.27
#2024-08-21|2039.75
#2024-08-22|2032.85
#2024-08-23|2038.78
#2024-08-26|2073.80
#2024-08-27|2080.41
#2024-08-28|2077.76
#2024-08-29|2075.76
#2024-08-30|2072.51
#2024-09-02|2071.73
#2024-09-03|2055.08
#2024-09-04|2043.32
#2024-09-05|2025.54
#2024-09-06|2001.10
#2024-09-09|1977.69
#2024-09-10|1967.09
#2024-09-11|1951.58
#2024-09-12|1965.65
#2024-09-13|1977.32
#2024-09-16|1984.63
#2024-09-17|1990.15
#2024-09-18|1977.66
#2024-09-19|1987.36
#2024-09-20|1998.48
#2024-09-23|2010.37
#2024-09-24|2043.79
#2024-09-25|2047.06
#2024-09-26|2046.61
#2024-09-27|2074.97
#2024-09-30|2049.67
#2024-10-01|2048.21
#2024-10-02|2069.45
#2024-10-03|2018.33
#2024-10-04|2026.76
#2024-10-07|2021.03
#2024-10-08|1985.90
#2024-10-09|1955.39
#2024-10-10|1970.67
#2024-10-11|1967.68
#2024-10-14|1968.72
#2024-10-15|1938.81
#2024-10-16|1939.21
#2024-10-17|1922.48
#2024-10-18|1929.00
#2024-10-21|1914.08
#2024-10-22|1895.24
#2024-10-23|1888.65
#2024-10-24|1891.83
#2024-10-25|1883.77
#2024-10-28|1888.47
#2024-10-29|1879.40
#2024-10-30|1868.24
#2024-10-31|1863.43
#2024-11-01|1862.49
#2024-11-04|1845.85
#2024-11-05|1855.62
#2024-11-06|1864.52
#2024-11-07|1858.09
#2024-11-08|1830.36
#2024-11-11|1815.80
#2024-11-12|1804.46
#2024-11-13|1786.57
#2024-11-14|1792.79
#2024-11-15|1796.58
#2024-11-18|1807.19
#2024-11-19|1795.61
#2024-11-20|1794.62
#2024-11-21|1784.47
#2024-11-22|1819.78
#2024-11-25|1833.59
#2024-11-26|1833.07
#2024-11-27|1827.07
#2024-11-28|1790.43
#2024-11-29|1806.11
#2024-12-02|1808.30
#2024-12-03|1826.55
#2024-12-04|1829.82
#2024-12-05|1844.43
#2024-12-06|1829.69
#2024-12-09|1840.43
#2024-12-10|1830.95
#2024-12-11|1831.63
#2024-12-12|1811.89
#2024-12-13|1806.37
#2024-12-16|1797.02
#2024-12-17|1778.76
#2024-12-18|1767.29
#2024-12-19|1748.68
#2024-12-20|1724.37
#2024-12-23|1730.99
#2024-12-24|1739.22
#2024-12-25|1740.71
#2024-12-26|1742.08
#2024-12-27|1736.52
#2024-12-30|1729.78
#2024-12-31|1740.71
#2025-01-01|1747.45
#2025-01-02|1756.62
#2025-01-03|1763.52
#2025-01-06|1741.01
#2025-01-07|1763.74
#2025-01-08|1764.61
#2025-01-09|1751.12
#2025-01-10|1733.93
#2025-01-13|1721.60
#2025-01-14|1732.60
#2025-01-15|1752.36
#2025-01-16|1759.31
#2025-01-17|1775.47
#2025-01-20|1776.21
#2025-01-21|1758.67
#2025-01-22|1762.38
#2025-01-23|1748.47
#2025-01-24|1745.07
#2025-01-27|1733.84
#2025-01-28|1730.33
#2025-01-29|1730.31
#2025-01-30|1750.25
#2025-01-31|1766.08
#2025-02-03|1733.54
#2025-02-04|1765.03
#2025-02-05|1751.69
#2025-02-06|1757.19
#2025-02-07|1749.97
#2025-02-10|1739.58
#2025-02-11|1734.19
#2025-02-12|1720.07
#2025-02-13|1719.24
#2025-02-14|1732.83
#2025-02-17|1739.68
#2025-02-18|1747.59
#2025-02-19|1746.71
#2025-02-20|1753.19
#2025-02-21|1744.26
#2025-02-24|1730.63
#2025-02-25|1713.91
#2025-02-26|1712.46
#2025-02-27|1694.41
#2025-02-28|1668.97
#2025-03-03|1660.93
#2025-03-04|1652.01
#2025-03-05|1665.92
#2025-03-06|1690.97
#2025-03-07|1719.67
#2025-03-10|1700.88
#2025-03-11|1701.76
#2025-03-12|1706.88
#2025-03-13|1712.27
#2025-03-14|1737.00
#2025-03-17|1749.52
#2025-03-18|1758.38
#2025-03-19|1762.72
#2025-03-20|1776.38
#2025-03-21|1782.54
#2025-03-24|1805.89
#2025-03-25|1799.78
#2025-03-26|1791.84
#2025-03-27|1802.99
#2025-03-28|1795.04
#2025-03-31|1793.26
#2025-04-01|1795.56
#2025-04-02|1792.52
#2025-04-03|1774.67
#2025-04-04|1715.88
#2025-04-07|1628.55
#2025-04-08|1626.53
#2025-04-09|1619.68
#2025-04-10|1618.27
#2025-04-11|1658.90
#2025-04-14|1670.11
#2025-04-15|1680.53
#2025-04-16|1685.50
#2025-04-17|1716.30
#2025-04-18|1716.70
#2025-04-21|1743.51
#2025-04-22|1747.32
#2025-04-23|1757.11
#2025-04-24|1757.48
#2025-04-25|1748.30
#2025-04-28|1784.33
#2025-04-29|1794.99
#2025-04-30|1800.60
#2025-05-01|1799.45
#2025-05-02|1821.59
#2025-05-05|1822.37
#2025-05-06|1806.58
#2025-05-07|1804.52
#2025-05-08|1794.88
#2025-05-09|1793.47
#2025-05-12|1844.38
#2025-05-13|1841.67
#2025-05-14|1861.12
#2025-05-15|1866.82
#2025-05-16|1869.84
#2025-05-19|1870.52
#2025-05-20|1861.79
#2025-05-21|1867.97
#2025-05-22|1843.22
#2025-05-23|1863.03
#2025-05-26|1874.36
#2025-05-27|1868.51
#2025-05-28|1864.68
#2025-05-29|1868.65
#2025-05-30|1855.61
#2025-06-02|1853.59
#2025-06-03|1852.30
#2025-06-04|1856.51
#2025-06-05|1867.38
#2025-06-06|1874.97
#2025-06-09|1879.51
#2025-06-10|1894.33
#2025-06-11|1920.76
#2025-06-12|1914.56
#2025-06-13|1911.60
#2025-06-16|1922.09
#2025-06-17|1919.79
#2025-06-18|1907.74
#2025-06-19|1893.27
#2025-06-20|1915.33
#2025-06-23|1901.67
#2025-06-24|1907.55
#2025-06-25|1904.72
#2025-06-26|1932.44
#2025-06-27|1944.18
#2025-06-30|1944.20
#2025-07-01|1961.78
#2025-07-02|1965.58
#2025-07-03|1977.45
#2025-07-04|1985.19
#2025-07-07|1975.08
#2025-07-08|1985.72
#2025-07-09|1971.94
#2025-07-10|1971.87
#2025-07-11|1962.92
#2025-07-14|1963.51
#2025-07-15|1964.66
#2025-07-16|1958.42
#2025-07-17|1950.25
#2025-07-18|1949.90
#2025-07-21|1942.37
#2025-07-22|1944.94
#2025-07-23|1959.12
#2025-07-24|1952.23
#2025-07-25|1933.78
#2025-07-28|1914.90
#2025-07-29|1938.81
#2025-07-30|1940.69
#2025-07-31|1914.44
#2025-08-01|1900.73
#2025-08-04|1912.42
#2025-08-05|1904.63
#2025-08-06|1916.01
#2025-08-07|1918.15
#2025-08-08|1892.55
#2025-08-11|1900.64
#2025-08-12|1912.30
#2025-08-13|1911.95
#2025-08-14|1897.43
#2025-08-15|1896.25
#2025-08-18|1894.11
#2025-08-19|1910.54
#2025-08-20|1912.06
#2025-08-21|1919.56
#2025-08-22|1919.15
#2025-08-25|1924.04
#2025-08-26|1899.50
#2025-08-27|1894.81
#2025-08-28|1900.72
#2025-08-29|1881.84
#2025-09-01|1891.43
#2025-09-02|1895.90
#2025-09-03|1902.51
#2025-09-04|1891.06
#2025-09-05|1902.20
#2025-09-08|1909.22
#2025-09-09|1910.90
#2025-09-10|1922.71
#2025-09-11|1931.80
#2025-09-12|1932.98
#2025-09-15|1949.97
#2025-09-16|1961.66
#2025-09-17|1976.29
#2025-09-18|1959.82
#2025-09-19|1956.48
#2025-09-22|1939.52
#2025-09-23|1944.68
#2025-09-24|1948.05
#2025-09-25|1935.71
#2025-09-26|1930.53
#2025-09-29|1937.00
#2025-09-30|1920.81
#2025-10-01|1924.79
#2025-10-02|1923.64
#2025-10-03|1919.16
#2025-10-06|1921.23
#2025-10-07|1926.29
#2025-10-08|1915.06
#2025-10-09|1920.97
#2025-10-10|1914.76
#2025-10-13|1913.86
#2025-10-14|1899.36
#2025-10-15|1920.35
#2025-10-16|1938.33
#2025-10-17|1933.63
#2025-10-20|1975.81
#2025-10-21|1974.20
#2025-10-22|1981.70
#2025-10-23|1987.36
#2025-10-24|1991.85
#2025-10-27|2009.27
#2025-10-28|2011.40
#2025-10-29|2029.41
#2025-10-30|2016.93
#2025-10-31|2009.94
#2025-11-03|2025.38
#2025-11-04|2015.84
#2025-11-05|2027.08
#2025-11-06|2046.50
#2025-11-07|2051.21
#2025-11-10|2072.17
#2025-11-11|2088.44
#2025-11-12|2096.95
#2025-11-13|2094.33
#2025-11-14|2090.41
#2025-11-17|2093.54
#2025-11-18|2079.93
#2025-11-19|2084.58
#2025-11-20|2093.59
#2025-11-21|2053.50
#2025-11-24|2046.95
#2025-11-25|2045.64
#2025-11-26|2067.48
#2025-11-27|2063.55
#2025-11-28|2051.93
#2025-12-01|2058.75
#2025-12-02|2051.87
#2025-12-03|2047.51
#2025-12-04|2049.56
#2025-12-05|2033.70
#2025-12-08|2023.05
#2025-12-09|2015.03
#2025-12-10|2012.71
#2025-12-11|2013.70
#2025-12-12|2028.18
#2025-12-15|2028.35
#2025-12-16|1993.32
#2025-12-17|2000.74
#2025-12-18|2005.83
#2025-12-19|2030.20
#2025-12-22|2038.39
#2025-12-23|2042.94
#2025-12-24|2035.94
#2025-12-25|2034.97
#2025-12-26|2033.44
#2025-12-29|2029.52
#2025-12-30|2040.61
#2025-12-31|2058.24
#2026-01-01|2059.66
#2026-01-02|2084.34
#2026-01-05|2064.23
#2026-01-06|2040.40
#2026-01-07|2038.33
#2026-01-08|2010.88
#2026-01-09|2020.68
#2026-01-12|2030.99
#2026-01-13|2026.91
#2026-01-14|2050.41
#2026-01-15|2050.34
#2026-01-16|2043.81
#2026-01-19|2028.23
#2026-01-20|2018.36
#2026-01-21|2033.56
#2026-01-22|2058.88
#2026-01-23|2056.98
#2026-01-26|2073.68
#2026-01-27|2091.68
#2026-01-28|2142.74
#2026-01-29|2145.47
#2026-01-30|2136.12
#2026-02-02|2107.04
#2026-02-03|2162.78
#2026-02-04|2190.29
#2026-02-05|2166.19
#2026-02-06|2177.92
#2026-02-09|2199.81
#2026-02-10|2204.11
#2026-02-11|2228.09
#2026-02-12|2217.24
#2026-02-13|2172.13
#2026-02-16|2187.52
#2026-02-17|2176.64
#2026-02-18|2193.89
#2026-02-19|2192.75
#2026-02-20|2197.64
#2026-02-23|2217.82
#2026-02-24|2228.93
#2026-02-25|2217.41
#2026-02-26|2213.41
#2026-02-27|2214.61
#2026-03-02|2211.95
#2026-03-03|2192.84
#2026-03-04|2170.81
#2026-03-05|2198.50
#2026-03-06|2214.65
#2026-03-09|2225.75
#2026-03-10|2232.50
#2026-03-11|2254.41
#2026-03-12|2267.79
#2026-03-13|2232.03
#2026-03-16|2236.79
#2026-03-17|2262.18
#2026-03-18|2270.42
#2026-03-19|2259.44
#2026-03-20|2252.63
#2026-03-23|2234.88
#2026-03-24|2254.58
#2026-03-25|2271.33
#2026-03-26|2275.87
#2026-03-27|2255.44
#2026-03-30|2262.16
#2026-03-31|2237.92
#2026-04-01|2240.55
#2026-04-02|2266.90