Table Data - Nasdaq Emerging Markets Energy Net Total Return Index
| Title | Nasdaq Emerging Markets Energy Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM60N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQEM60N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 180.47 |
| 2001-04-02 | 177.35 |
| 2001-04-03 | 173.93 |
| 2001-04-04 | 174.11 |
| 2001-04-05 | 177.80 |
| 2001-04-06 | 176.73 |
| 2001-04-09 | 177.13 |
| 2001-04-10 | 177.24 |
| 2001-04-11 | 179.50 |
| 2001-04-12 | 180.06 |
| 2001-04-13 | . |
| 2001-04-16 | 181.30 |
| 2001-04-17 | 182.07 |
| 2001-04-18 | 189.65 |
| 2001-04-19 | 189.44 |
| 2001-04-20 | 187.62 |
| 2001-04-23 | 189.80 |
| 2001-04-24 | 193.12 |
| 2001-04-25 | 195.16 |
| 2001-04-26 | 196.36 |
| 2001-04-27 | 201.66 |
| 2001-04-30 | 203.16 |
| 2001-05-01 | 203.03 |
| 2001-05-02 | 205.61 |
| 2001-05-03 | 202.20 |
| 2001-05-04 | 203.82 |
| 2001-05-07 | 203.80 |
| 2001-05-08 | 206.90 |
| 2001-05-09 | 207.44 |
| 2001-05-10 | 208.09 |
| 2001-05-11 | 207.65 |
| 2001-05-14 | 206.31 |
| 2001-05-15 | 206.86 |
| 2001-05-16 | 212.46 |
| 2001-05-17 | 212.32 |
| 2001-05-18 | 214.84 |
| 2001-05-21 | 215.87 |
| 2001-05-22 | 219.92 |
| 2001-05-23 | 217.05 |
| 2001-05-24 | 220.39 |
| 2001-05-25 | 222.03 |
| 2001-05-28 | . |
| 2001-05-29 | 219.07 |
| 2001-05-30 | 215.80 |
| 2001-05-31 | 216.63 |
| 2001-06-01 | 217.55 |
| 2001-06-04 | 222.31 |
| 2001-06-05 | 221.11 |
| 2001-06-06 | 216.54 |
| 2001-06-07 | 215.42 |
| 2001-06-08 | 215.66 |
| 2001-06-11 | 214.28 |
| 2001-06-12 | 214.55 |
| 2001-06-13 | 213.83 |
| 2001-06-14 | 213.43 |
| 2001-06-15 | 213.78 |
| 2001-06-18 | 208.24 |
| 2001-06-19 | 206.92 |
| 2001-06-20 | 207.49 |
| 2001-06-21 | 208.80 |
| 2001-06-22 | 209.56 |
| 2001-06-25 | 210.56 |
| 2001-06-26 | 211.03 |
| 2001-06-27 | 211.29 |
| 2001-06-28 | 207.61 |
| 2001-06-29 | 208.18 |
| 2001-07-02 | 208.44 |
| 2001-07-03 | 206.69 |
| 2001-07-04 | . |
| 2001-07-05 | 200.35 |
| 2001-07-06 | 197.91 |
| 2001-07-09 | 199.17 |
| 2001-07-10 | 197.28 |
| 2001-07-11 | 193.70 |
| 2001-07-12 | 195.90 |
| 2001-07-13 | 193.55 |
| 2001-07-16 | 192.08 |
| 2001-07-17 | 188.76 |
| 2001-07-18 | 187.89 |
| 2001-07-19 | 187.60 |
| 2001-07-20 | 187.01 |
| 2001-07-23 | 189.47 |
| 2001-07-24 | 192.01 |
| 2001-07-25 | 189.65 |
| 2001-07-26 | 191.38 |
| 2001-07-27 | 191.08 |
| 2001-07-30 | 190.37 |
| 2001-07-31 | 190.39 |
| 2001-08-01 | 192.23 |
| 2001-08-02 | 193.72 |
| 2001-08-03 | 193.02 |
| 2001-08-06 | 188.55 |
| 2001-08-07 | 188.57 |
| 2001-08-08 | 186.77 |
| 2001-08-09 | 187.33 |
| 2001-08-10 | 188.04 |
| 2001-08-13 | 189.07 |
| 2001-08-14 | 192.72 |
| 2001-08-15 | 196.06 |
| 2001-08-16 | 195.65 |
| 2001-08-17 | 194.63 |
| 2001-08-20 | 193.10 |
| 2001-08-21 | 193.51 |
| 2001-08-22 | 195.71 |
| 2001-08-23 | 193.75 |
| 2001-08-24 | 194.25 |
| 2001-08-27 | 194.63 |
| 2001-08-28 | 194.10 |
| 2001-08-29 | 192.82 |
| 2001-08-30 | 192.62 |
| 2001-08-31 | 195.32 |
| 2001-09-03 | . |
| 2001-09-04 | 194.05 |
| 2001-09-05 | 197.05 |
| 2001-09-06 | 201.61 |
| 2001-09-07 | 197.86 |
| 2001-09-10 | 197.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 184.71 |
| 2001-09-18 | 184.12 |
| 2001-09-19 | 185.42 |
| 2001-09-20 | 181.08 |
| 2001-09-21 | 172.91 |
| 2001-09-24 | 176.89 |
| 2001-09-25 | 177.41 |
| 2001-09-26 | 173.96 |
| 2001-09-27 | 174.55 |
| 2001-09-28 | 177.88 |
| 2001-10-01 | 178.07 |
| 2001-10-02 | 178.14 |
| 2001-10-03 | 176.32 |
| 2001-10-04 | 177.49 |
| 2001-10-05 | 177.16 |
| 2001-10-08 | 177.13 |
| 2001-10-09 | 180.73 |
| 2001-10-10 | 181.84 |
| 2001-10-11 | 186.44 |
| 2001-10-12 | 183.53 |
| 2001-10-15 | 183.57 |
| 2001-10-16 | 183.32 |
| 2001-10-17 | 183.25 |
| 2001-10-18 | 180.45 |
| 2001-10-19 | 179.08 |
| 2001-10-22 | 178.46 |
| 2001-10-23 | 184.46 |
| 2001-10-24 | 184.90 |
| 2001-10-25 | 184.41 |
| 2001-10-26 | 186.23 |
| 2001-10-29 | 186.80 |
| 2001-10-30 | 186.90 |
| 2001-10-31 | 187.77 |
| 2001-11-01 | 187.87 |
| 2001-11-02 | 187.32 |
| 2001-11-05 | 188.25 |
| 2001-11-06 | 188.71 |
| 2001-11-07 | 187.12 |
| 2001-11-08 | 189.27 |
| 2001-11-09 | 189.67 |
| 2001-11-12 | 190.95 |
| 2001-11-13 | 191.19 |
| 2001-11-14 | 195.07 |
| 2001-11-15 | 190.69 |
| 2001-11-16 | 184.11 |
| 2001-11-19 | 186.69 |
| 2001-11-20 | 184.90 |
| 2001-11-21 | 186.68 |
| 2001-11-22 | . |
| 2001-11-23 | 187.75 |
| 2001-11-26 | 187.91 |
| 2001-11-27 | 186.50 |
| 2001-11-28 | 184.74 |
| 2001-11-29 | 184.66 |
| 2001-11-30 | 187.90 |
| 2001-12-03 | 188.98 |
| 2001-12-04 | 190.72 |
| 2001-12-05 | 193.34 |
| 2001-12-06 | 196.23 |
| 2001-12-07 | 192.65 |
| 2001-12-10 | 191.30 |
| 2001-12-11 | 189.50 |
| 2001-12-12 | 189.33 |
| 2001-12-13 | 189.46 |
| 2001-12-14 | 187.77 |
| 2001-12-17 | 188.88 |
| 2001-12-18 | 188.71 |
| 2001-12-19 | 188.39 |
| 2001-12-20 | 186.93 |
| 2001-12-21 | 185.68 |
| 2001-12-24 | 187.40 |
| 2001-12-25 | . |
| 2001-12-26 | 187.64 |
| 2001-12-27 | 189.65 |
| 2001-12-28 | 190.86 |
| 2001-12-31 | 192.66 |
| 2002-01-01 | . |
| 2002-01-02 | 192.14 |
| 2002-01-03 | 195.28 |
| 2002-01-04 | 195.86 |
| 2002-01-07 | 201.41 |
| 2002-01-08 | 200.43 |
| 2002-01-09 | 198.39 |
| 2002-01-10 | 195.42 |
| 2002-01-11 | 198.76 |
| 2002-01-14 | 196.94 |
| 2002-01-15 | 194.30 |
| 2002-01-16 | 191.96 |
| 2002-01-17 | 194.16 |
| 2002-01-18 | 194.33 |
| 2002-01-21 | . |
| 2002-01-22 | 193.74 |
| 2002-01-23 | 194.97 |
| 2002-01-24 | 196.75 |
| 2002-01-25 | 198.48 |
| 2002-01-28 | 200.54 |
| 2002-01-29 | 203.12 |
| 2002-01-30 | 200.45 |
| 2002-01-31 | 204.24 |
| 2002-02-01 | 205.68 |
| 2002-02-04 | 205.98 |
| 2002-02-05 | 206.52 |
| 2002-02-06 | 208.48 |
| 2002-02-07 | 205.42 |
| 2002-02-08 | 203.50 |
| 2002-02-11 | 206.31 |
| 2002-02-12 | 206.98 |
| 2002-02-13 | 207.94 |
| 2002-02-14 | 209.89 |
| 2002-02-15 | 211.29 |
| 2002-02-18 | . |
| 2002-02-19 | 209.07 |
| 2002-02-20 | 207.30 |
| 2002-02-21 | 204.71 |
| 2002-02-22 | 205.26 |
| 2002-02-25 | 204.18 |
| 2002-02-26 | 206.29 |
| 2002-02-27 | 210.37 |
| 2002-02-28 | 210.70 |
| 2002-03-01 | 211.72 |
| 2002-03-04 | 216.26 |
| 2002-03-05 | 216.97 |
| 2002-03-06 | 220.28 |
| 2002-03-07 | 219.51 |
| 2002-03-08 | 218.83 |
| 2002-03-11 | 219.13 |
| 2002-03-12 | 222.66 |
| 2002-03-13 | 223.72 |
| 2002-03-14 | 226.77 |
| 2002-03-15 | 226.27 |
| 2002-03-18 | 225.39 |
| 2002-03-19 | 224.93 |
| 2002-03-20 | 225.08 |
| 2002-03-21 | 226.86 |
| 2002-03-22 | 227.01 |
| 2002-03-25 | 223.39 |
| 2002-03-26 | 223.84 |
| 2002-03-27 | 228.65 |
| 2002-03-28 | 229.46 |
| 2002-03-29 | . |
| 2002-04-01 | 232.29 |
| 2002-04-02 | 236.30 |
| 2002-04-03 | 235.51 |
| 2002-04-04 | 235.03 |
| 2002-04-05 | 234.77 |
| 2002-04-08 | 236.60 |
| 2002-04-09 | 233.54 |
| 2002-04-10 | 232.49 |
| 2002-04-11 | 232.31 |
| 2002-04-12 | 230.10 |
| 2002-04-15 | 231.54 |
| 2002-04-16 | 233.52 |
| 2002-04-17 | 234.34 |
| 2002-04-18 | 233.62 |
| 2002-04-19 | 233.61 |
| 2002-04-22 | 232.50 |
| 2002-04-23 | 233.01 |
| 2002-04-24 | 231.13 |
| 2002-04-25 | 226.68 |
| 2002-04-26 | 225.44 |
| 2002-04-29 | 224.79 |
| 2002-04-30 | 226.24 |
| 2002-05-01 | 226.35 |
| 2002-05-02 | 225.37 |
| 2002-05-03 | 227.33 |
| 2002-05-06 | 226.14 |
| 2002-05-07 | 225.37 |
| 2002-05-08 | 228.23 |
| 2002-05-09 | 226.74 |
| 2002-05-10 | 225.33 |
| 2002-05-13 | 222.65 |
| 2002-05-14 | 223.45 |
| 2002-05-15 | 224.31 |
| 2002-05-16 | 229.71 |
| 2002-05-17 | 229.70 |
| 2002-05-20 | 229.64 |
| 2002-05-21 | 229.74 |
| 2002-05-22 | 229.98 |
| 2002-05-23 | 229.47 |
| 2002-05-24 | 230.80 |
| 2002-05-27 | . |
| 2002-05-28 | 227.88 |
| 2002-05-29 | 227.51 |
| 2002-05-30 | 225.76 |
| 2002-05-31 | 225.37 |
| 2002-06-03 | 227.52 |
| 2002-06-04 | 228.18 |
| 2002-06-05 | 227.94 |
| 2002-06-06 | 225.64 |
| 2002-06-07 | 224.39 |
| 2002-06-10 | 226.65 |
| 2002-06-11 | 224.95 |
| 2002-06-12 | 222.64 |
| 2002-06-13 | 221.38 |
| 2002-06-14 | 217.32 |
| 2002-06-17 | 216.68 |
| 2002-06-18 | 219.13 |
| 2002-06-19 | 213.24 |
| 2002-06-20 | 208.46 |
| 2002-06-21 | 203.08 |
| 2002-06-24 | 205.43 |
| 2002-06-25 | 208.52 |
| 2002-06-26 | 207.23 |
| 2002-06-27 | 208.30 |
| 2002-06-28 | 210.64 |
| 2002-07-01 | 211.62 |
| 2002-07-02 | 207.12 |
| 2002-07-03 | 208.96 |
| 2002-07-04 | . |
| 2002-07-05 | 210.77 |
| 2002-07-08 | 209.96 |
| 2002-07-09 | 210.92 |
| 2002-07-10 | 209.73 |
| 2002-07-11 | 207.48 |
| 2002-07-12 | 211.49 |
| 2002-07-15 | 209.68 |
| 2002-07-16 | 209.20 |
| 2002-07-17 | 208.68 |
| 2002-07-18 | 207.49 |
| 2002-07-19 | 202.71 |
| 2002-07-22 | 193.18 |
| 2002-07-23 | 191.17 |
| 2002-07-24 | 190.71 |
| 2002-07-25 | 192.32 |
| 2002-07-26 | 190.69 |
| 2002-07-29 | 190.03 |
| 2002-07-30 | 190.30 |
| 2002-07-31 | 187.98 |
| 2002-08-01 | 190.17 |
| 2002-08-02 | 194.72 |
| 2002-08-05 | 188.26 |
| 2002-08-06 | 187.12 |
| 2002-08-07 | 189.16 |
| 2002-08-08 | 196.77 |
| 2002-08-09 | 198.33 |
| 2002-08-12 | 194.89 |
| 2002-08-13 | 193.38 |
| 2002-08-14 | 194.08 |
| 2002-08-15 | 195.74 |
| 2002-08-16 | 196.03 |
| 2002-08-19 | 196.87 |
| 2002-08-20 | 196.44 |
| 2002-08-21 | 198.15 |
| 2002-08-22 | 198.98 |
| 2002-08-23 | 198.88 |
| 2002-08-26 | 199.82 |
| 2002-08-27 | 202.76 |
| 2002-08-28 | 200.36 |
| 2002-08-29 | 198.72 |
| 2002-08-30 | 203.47 |
| 2002-09-02 | . |
| 2002-09-03 | 203.26 |
| 2002-09-04 | 202.42 |
| 2002-09-05 | 201.69 |
| 2002-09-06 | 203.15 |
| 2002-09-09 | 202.14 |
| 2002-09-10 | 204.34 |
| 2002-09-11 | 204.86 |
| 2002-09-12 | 205.16 |
| 2002-09-13 | 203.01 |
| 2002-09-16 | 200.10 |
| 2002-09-17 | 197.21 |
| 2002-09-18 | 193.66 |
| 2002-09-19 | 193.32 |
| 2002-09-20 | 193.69 |
| 2002-09-23 | 191.65 |
| 2002-09-24 | 189.83 |
| 2002-09-25 | 187.41 |
| 2002-09-26 | 186.75 |
| 2002-09-27 | 183.37 |
| 2002-09-30 | 182.61 |
| 2002-10-01 | 185.86 |
| 2002-10-02 | 188.03 |
| 2002-10-03 | 188.62 |
| 2002-10-04 | 190.38 |
| 2002-10-07 | 188.39 |
| 2002-10-08 | 187.49 |
| 2002-10-09 | 185.18 |
| 2002-10-10 | 183.10 |
| 2002-10-11 | 184.09 |
| 2002-10-14 | 181.93 |
| 2002-10-15 | 184.22 |
| 2002-10-16 | 183.72 |
| 2002-10-17 | 186.77 |
| 2002-10-18 | 186.25 |
| 2002-10-21 | 187.48 |
| 2002-10-22 | 185.93 |
| 2002-10-23 | 188.57 |
| 2002-10-24 | 185.94 |
| 2002-10-25 | 186.62 |
| 2002-10-28 | 186.55 |
| 2002-10-29 | 183.72 |
| 2002-10-30 | 186.91 |
| 2002-10-31 | 190.37 |
| 2002-11-01 | 191.23 |
| 2002-11-04 | 192.04 |
| 2002-11-05 | 188.72 |
| 2002-11-06 | 187.81 |
| 2002-11-07 | 189.61 |
| 2002-11-08 | 191.60 |
| 2002-11-11 | 192.19 |
| 2002-11-12 | 191.31 |
| 2002-11-13 | 189.63 |
| 2002-11-14 | 188.15 |
| 2002-11-15 | 187.69 |
| 2002-11-18 | 190.96 |
| 2002-11-19 | 191.16 |
| 2002-11-20 | 192.71 |
| 2002-11-21 | 196.10 |
| 2002-11-22 | 194.97 |
| 2002-11-25 | 195.49 |
| 2002-11-26 | 191.67 |
| 2002-11-27 | 191.43 |
| 2002-11-28 | . |
| 2002-11-29 | 194.35 |
| 2002-12-02 | 194.46 |
| 2002-12-03 | 194.32 |
| 2002-12-04 | 191.29 |
| 2002-12-05 | 190.97 |
| 2002-12-06 | 192.17 |
| 2002-12-09 | 190.27 |
| 2002-12-10 | 190.09 |
| 2002-12-11 | 188.81 |
| 2002-12-12 | 190.86 |
| 2002-12-13 | 192.18 |
| 2002-12-16 | 193.00 |
| 2002-12-17 | 196.71 |
| 2002-12-18 | 197.36 |
| 2002-12-19 | 199.57 |
| 2002-12-20 | 203.55 |
| 2002-12-23 | 204.23 |
| 2002-12-24 | 202.99 |
| 2002-12-25 | . |
| 2002-12-26 | 203.12 |
| 2002-12-27 | 203.32 |
| 2002-12-30 | 202.54 |
| 2002-12-31 | 202.63 |
| 2003-01-01 | . |
| 2003-01-02 | 204.12 |
| 2003-01-03 | 205.18 |
| 2003-01-06 | 207.18 |
| 2003-01-07 | 206.50 |
| 2003-01-08 | 204.44 |
| 2003-01-09 | 206.58 |
| 2003-01-10 | 208.63 |
| 2003-01-13 | 210.55 |
| 2003-01-14 | 209.71 |
| 2003-01-15 | 209.87 |
| 2003-01-16 | 211.20 |
| 2003-01-17 | 206.87 |
| 2003-01-20 | . |
| 2003-01-21 | 202.15 |
| 2003-01-22 | 199.68 |
| 2003-01-23 | 199.41 |
| 2003-01-24 | 197.11 |
| 2003-01-27 | 194.89 |
| 2003-01-28 | 196.35 |
| 2003-01-29 | 199.34 |
| 2003-01-30 | 200.13 |
| 2003-01-31 | 200.11 |
| 2003-02-03 | 201.30 |
| 2003-02-04 | 200.56 |
| 2003-02-05 | 200.85 |
| 2003-02-06 | 200.56 |
| 2003-02-07 | 202.25 |
| 2003-02-10 | 205.28 |
| 2003-02-11 | 208.53 |
| 2003-02-12 | 208.82 |
| 2003-02-13 | 206.77 |
| 2003-02-14 | 207.48 |
| 2003-02-17 | . |
| 2003-02-18 | 209.82 |
| 2003-02-19 | 207.41 |
| 2003-02-20 | 208.73 |
| 2003-02-21 | 210.11 |
| 2003-02-24 | 209.76 |
| 2003-02-25 | 209.23 |
| 2003-02-26 | 209.21 |
| 2003-02-27 | 211.01 |
| 2003-02-28 | 213.39 |
| 2003-03-03 | 214.89 |
| 2003-03-04 | 211.34 |
| 2003-03-05 | 210.52 |
| 2003-03-06 | 209.65 |
| 2003-03-07 | 209.40 |
| 2003-03-10 | 208.00 |
| 2003-03-11 | 206.78 |
| 2003-03-12 | 204.61 |
| 2003-03-13 | 204.82 |
| 2003-03-14 | 204.05 |
| 2003-03-17 | 201.68 |
| 2003-03-18 | 201.47 |
| 2003-03-19 | 200.98 |
| 2003-03-20 | 201.94 |
| 2003-03-21 | 203.11 |
| 2003-03-24 | 200.55 |
| 2003-03-25 | 202.51 |
| 2003-03-26 | 202.63 |
| 2003-03-27 | 204.62 |
| 2003-03-28 | 206.82 |
| 2003-03-31 | 206.43 |
| 2003-04-01 | 208.06 |
| 2003-04-02 | 208.91 |
| 2003-04-03 | 208.52 |
| 2003-04-04 | 208.66 |
| 2003-04-07 | 209.06 |
| 2003-04-08 | 207.46 |
| 2003-04-09 | 207.67 |
| 2003-04-10 | 205.92 |
| 2003-04-11 | 206.83 |
| 2003-04-14 | 210.36 |
| 2003-04-15 | 213.38 |
| 2003-04-16 | 214.12 |
| 2003-04-17 | 215.80 |
| 2003-04-18 | . |
| 2003-04-21 | 220.50 |
| 2003-04-22 | 222.23 |
| 2003-04-23 | 227.02 |
| 2003-04-24 | 224.22 |
| 2003-04-25 | 223.53 |
| 2003-04-28 | 226.62 |
| 2003-04-29 | 229.48 |
| 2003-04-30 | 232.59 |
| 2003-05-01 | 232.49 |
| 2003-05-02 | 233.09 |
| 2003-05-05 | 236.63 |
| 2003-05-06 | 233.67 |
| 2003-05-07 | 233.99 |
| 2003-05-08 | 232.51 |
| 2003-05-09 | 234.28 |
| 2003-05-12 | 239.52 |
| 2003-05-13 | 241.98 |
| 2003-05-14 | 242.92 |
| 2003-05-15 | 245.00 |
| 2003-05-16 | 245.94 |
| 2003-05-19 | 246.17 |
| 2003-05-20 | 241.71 |
| 2003-05-21 | 240.44 |
| 2003-05-22 | 245.80 |
| 2003-05-23 | 246.58 |
| 2003-05-26 | . |
| 2003-05-27 | 248.92 |
| 2003-05-28 | 253.29 |
| 2003-05-29 | 253.69 |
| 2003-05-30 | 253.39 |
| 2003-06-02 | 252.12 |
| 2003-06-03 | 252.40 |
| 2003-06-04 | 253.33 |
| 2003-06-05 | 253.73 |
| 2003-06-06 | 254.38 |
| 2003-06-09 | 252.90 |
| 2003-06-10 | 252.16 |
| 2003-06-11 | 251.86 |
| 2003-06-12 | 254.87 |
| 2003-06-13 | 256.26 |
| 2003-06-16 | 261.43 |
| 2003-06-17 | 263.86 |
| 2003-06-18 | 262.50 |
| 2003-06-19 | 261.93 |
| 2003-06-20 | 264.18 |
| 2003-06-23 | 262.57 |
| 2003-06-24 | 264.62 |
| 2003-06-25 | 269.83 |
| 2003-06-26 | 268.51 |
| 2003-06-27 | 269.51 |
| 2003-06-30 | 270.04 |
| 2003-07-01 | 271.64 |
| 2003-07-02 | 274.66 |
| 2003-07-03 | 269.25 |
| 2003-07-04 | . |
| 2003-07-07 | 275.94 |
| 2003-07-08 | 276.56 |
| 2003-07-09 | 270.46 |
| 2003-07-10 | 265.28 |
| 2003-07-11 | 257.85 |
| 2003-07-14 | 263.17 |
| 2003-07-15 | 265.88 |
| 2003-07-16 | 259.39 |
| 2003-07-17 | 252.48 |
| 2003-07-18 | 256.85 |
| 2003-07-21 | 257.10 |
| 2003-07-22 | 258.69 |
| 2003-07-23 | 253.91 |
| 2003-07-24 | 255.78 |
| 2003-07-25 | 257.40 |
| 2003-07-28 | 258.63 |
| 2003-07-29 | 260.66 |
| 2003-07-30 | 258.08 |
| 2003-07-31 | 261.26 |
| 2003-08-01 | 261.34 |
| 2003-08-04 | 262.74 |
| 2003-08-05 | 266.53 |
| 2003-08-06 | 264.71 |
| 2003-08-07 | 271.47 |
| 2003-08-08 | 270.95 |
| 2003-08-11 | 276.36 |
| 2003-08-12 | 276.83 |
| 2003-08-13 | 282.95 |
| 2003-08-14 | 284.61 |
| 2003-08-15 | 284.90 |
| 2003-08-18 | 290.13 |
| 2003-08-19 | 292.75 |
| 2003-08-20 | 291.45 |
| 2003-08-21 | 295.93 |
| 2003-08-22 | 296.60 |
| 2003-08-25 | 292.23 |
| 2003-08-26 | 288.23 |
| 2003-08-27 | 290.99 |
| 2003-08-28 | 295.46 |
| 2003-08-29 | 303.12 |
| 2003-09-01 | . |
| 2003-09-02 | 306.59 |
| 2003-09-03 | 304.38 |
| 2003-09-04 | 305.65 |
| 2003-09-05 | 308.28 |
| 2003-09-08 | 307.14 |
| 2003-09-09 | 306.89 |
| 2003-09-10 | 308.40 |
| 2003-09-11 | 315.04 |
| 2003-09-12 | 310.08 |
| 2003-09-15 | 309.36 |
| 2003-09-16 | 310.52 |
| 2003-09-17 | 304.36 |
| 2003-09-18 | 300.69 |
| 2003-09-19 | 297.56 |
| 2003-09-22 | 296.25 |
| 2003-09-23 | 303.15 |
| 2003-09-24 | 306.43 |
| 2003-09-25 | 302.80 |
| 2003-09-26 | 309.20 |
| 2003-09-29 | 313.76 |
| 2003-09-30 | 312.80 |
| 2003-10-01 | 317.53 |
| 2003-10-02 | 323.74 |
| 2003-10-03 | 323.87 |
| 2003-10-06 | 327.39 |
| 2003-10-07 | 331.24 |
| 2003-10-08 | 335.75 |
| 2003-10-09 | 338.16 |
| 2003-10-10 | 337.61 |
| 2003-10-13 | 338.22 |
| 2003-10-14 | 337.27 |
| 2003-10-15 | 334.76 |
| 2003-10-16 | 338.19 |
| 2003-10-17 | 337.83 |
| 2003-10-20 | 335.48 |
| 2003-10-21 | 330.45 |
| 2003-10-22 | 320.60 |
| 2003-10-23 | 318.00 |
| 2003-10-24 | 321.39 |
| 2003-10-27 | 307.25 |
| 2003-10-28 | 315.35 |
| 2003-10-29 | 311.71 |
| 2003-10-30 | 299.16 |
| 2003-10-31 | 306.36 |
| 2003-11-03 | 321.02 |
| 2003-11-04 | 323.96 |
| 2003-11-05 | 316.92 |
| 2003-11-06 | 313.41 |
| 2003-11-07 | 314.63 |
| 2003-11-10 | 316.02 |
| 2003-11-11 | 310.22 |
| 2003-11-12 | 311.27 |
| 2003-11-13 | 314.76 |
| 2003-11-14 | 315.61 |
| 2003-11-17 | 309.44 |
| 2003-11-18 | 305.72 |
| 2003-11-19 | 300.42 |
| 2003-11-20 | 300.40 |
| 2003-11-21 | 303.87 |
| 2003-11-24 | 307.22 |
| 2003-11-25 | 308.89 |
| 2003-11-26 | 309.86 |
| 2003-11-27 | . |
| 2003-11-28 | 309.18 |
| 2003-12-01 | 315.38 |
| 2003-12-02 | 315.62 |
| 2003-12-03 | 319.21 |
| 2003-12-04 | 318.28 |
| 2003-12-05 | 313.45 |
| 2003-12-08 | 317.36 |
| 2003-12-09 | 324.98 |
| 2003-12-10 | 322.00 |
| 2003-12-11 | 326.26 |
| 2003-12-12 | 326.42 |
| 2003-12-15 | 326.85 |
| 2003-12-16 | 326.72 |
| 2003-12-17 | 324.32 |
| 2003-12-18 | 335.68 |
| 2003-12-19 | 344.32 |
| 2003-12-22 | 348.59 |
| 2003-12-23 | 346.38 |
| 2003-12-24 | 348.67 |
| 2003-12-25 | . |
| 2003-12-26 | 349.11 |
| 2003-12-29 | 352.63 |
| 2003-12-30 | 359.06 |
| 2003-12-31 | 362.33 |
| 2004-01-01 | . |
| 2004-01-02 | 378.42 |
| 2004-01-05 | 388.66 |
| 2004-01-06 | 383.21 |
| 2004-01-07 | 378.34 |
| 2004-01-08 | 377.66 |
| 2004-01-09 | 378.38 |
| 2004-01-12 | 375.90 |
| 2004-01-13 | 374.76 |
| 2004-01-14 | 372.07 |
| 2004-01-15 | 368.68 |
| 2004-01-16 | 366.93 |
| 2004-01-19 | . |
| 2004-01-20 | 377.99 |
| 2004-01-21 | 372.80 |
| 2004-01-22 | 371.79 |
| 2004-01-23 | 373.10 |
| 2004-01-26 | 368.68 |
| 2004-01-27 | 369.26 |
| 2004-01-28 | 360.41 |
| 2004-01-29 | 355.93 |
| 2004-01-30 | 352.61 |
| 2004-02-02 | 352.50 |
| 2004-02-03 | 361.67 |
| 2004-02-04 | 361.41 |
| 2004-02-05 | 361.32 |
| 2004-02-06 | 366.83 |
| 2004-02-09 | 375.32 |
| 2004-02-10 | 374.32 |
| 2004-02-11 | 380.86 |
| 2004-02-12 | 385.59 |
| 2004-02-13 | 386.93 |
| 2004-02-16 | . |
| 2004-02-17 | 389.62 |
| 2004-02-18 | 388.96 |
| 2004-02-19 | 379.20 |
| 2004-02-20 | 379.46 |
| 2004-02-23 | 379.99 |
| 2004-02-24 | 376.41 |
| 2004-02-25 | 377.35 |
| 2004-02-26 | 377.87 |
| 2004-02-27 | 381.42 |
| 2004-03-01 | 389.02 |
| 2004-03-02 | 390.50 |
| 2004-03-03 | 387.71 |
| 2004-03-04 | 386.00 |
| 2004-03-05 | 388.87 |
| 2004-03-08 | 393.45 |
| 2004-03-09 | 397.74 |
| 2004-03-10 | 389.44 |
| 2004-03-11 | 382.85 |
| 2004-03-12 | 381.74 |
| 2004-03-15 | 379.96 |
| 2004-03-16 | 383.99 |
| 2004-03-17 | 391.38 |
| 2004-03-18 | 391.63 |
| 2004-03-19 | 393.78 |
| 2004-03-22 | 388.69 |
| 2004-03-23 | 386.71 |
| 2004-03-24 | 384.92 |
| 2004-03-25 | 381.27 |
| 2004-03-26 | 383.16 |
| 2004-03-29 | 383.11 |
| 2004-03-30 | 391.12 |
| 2004-03-31 | 404.18 |
| 2004-04-01 | 405.22 |
| 2004-04-02 | 407.21 |
| 2004-04-05 | 407.67 |
| 2004-04-06 | 404.57 |
| 2004-04-07 | 405.91 |
| 2004-04-08 | 411.77 |
| 2004-04-09 | . |
| 2004-04-12 | 418.01 |
| 2004-04-13 | 415.65 |
| 2004-04-14 | 403.77 |
| 2004-04-15 | 403.85 |
| 2004-04-16 | 407.61 |
| 2004-04-19 | 401.34 |
| 2004-04-20 | 392.26 |
| 2004-04-21 | 389.31 |
| 2004-04-22 | 386.45 |
| 2004-04-23 | 386.81 |
| 2004-04-26 | 380.15 |
| 2004-04-27 | 372.99 |
| 2004-04-28 | 376.01 |
| 2004-04-29 | 367.69 |
| 2004-04-30 | 361.35 |
| 2004-05-03 | 361.87 |
| 2004-05-04 | 368.72 |
| 2004-05-05 | 365.40 |
| 2004-05-06 | 356.76 |
| 2004-05-07 | 344.97 |
| 2004-05-10 | 329.99 |
| 2004-05-11 | 334.31 |
| 2004-05-12 | 336.68 |
| 2004-05-13 | 339.34 |
| 2004-05-14 | 329.80 |
| 2004-05-17 | 323.03 |
| 2004-05-18 | 328.34 |
| 2004-05-19 | 339.87 |
| 2004-05-20 | 331.92 |
| 2004-05-21 | 330.88 |
| 2004-05-24 | 335.52 |
| 2004-05-25 | 334.72 |
| 2004-05-26 | 338.26 |
| 2004-05-27 | 337.55 |
| 2004-05-28 | 334.25 |
| 2004-05-31 | . |
| 2004-06-01 | 332.35 |
| 2004-06-02 | 336.23 |
| 2004-06-03 | 330.15 |
| 2004-06-04 | 330.10 |
| 2004-06-07 | 339.23 |
| 2004-06-08 | 340.55 |
| 2004-06-09 | 337.09 |
| 2004-06-10 | 333.84 |
| 2004-06-11 | . |
| 2004-06-14 | 323.13 |
| 2004-06-15 | 322.00 |
| 2004-06-16 | 320.84 |
| 2004-06-17 | 335.49 |
| 2004-06-18 | 333.78 |
| 2004-06-21 | 338.71 |
| 2004-06-22 | 334.64 |
| 2004-06-23 | 334.65 |
| 2004-06-24 | 341.11 |
| 2004-06-25 | 341.53 |
| 2004-06-28 | 339.18 |
| 2004-06-29 | 334.42 |
| 2004-06-30 | 337.21 |
| 2004-07-01 | 339.09 |
| 2004-07-02 | 331.02 |
| 2004-07-05 | . |
| 2004-07-06 | 332.03 |
| 2004-07-07 | 342.74 |
| 2004-07-08 | 338.78 |
| 2004-07-09 | 336.19 |
| 2004-07-12 | 337.82 |
| 2004-07-13 | 340.00 |
| 2004-07-14 | 340.42 |
| 2004-07-15 | 341.06 |
| 2004-07-16 | 344.18 |
| 2004-07-19 | 348.84 |
| 2004-07-20 | 341.27 |
| 2004-07-21 | 338.51 |
| 2004-07-22 | 328.91 |
| 2004-07-23 | 328.58 |
| 2004-07-26 | 319.83 |
| 2004-07-27 | 318.05 |
| 2004-07-28 | 312.16 |
| 2004-07-29 | 316.73 |
| 2004-07-30 | 321.10 |
| 2004-08-02 | 323.70 |
| 2004-08-03 | 323.93 |
| 2004-08-04 | 326.92 |
| 2004-08-05 | 326.92 |
| 2004-08-06 | 322.10 |
| 2004-08-09 | 325.52 |
| 2004-08-10 | 324.48 |
| 2004-08-11 | 317.61 |
| 2004-08-12 | 319.26 |
| 2004-08-13 | 322.30 |
| 2004-08-16 | 324.08 |
| 2004-08-17 | 322.87 |
| 2004-08-18 | 320.49 |
| 2004-08-19 | 326.78 |
| 2004-08-20 | 330.15 |
| 2004-08-23 | 327.63 |
| 2004-08-24 | 327.23 |
| 2004-08-25 | 329.36 |
| 2004-08-26 | 328.22 |
| 2004-08-27 | 329.29 |
| 2004-08-30 | 329.65 |
| 2004-08-31 | 330.59 |
| 2004-09-01 | 332.37 |
| 2004-09-02 | 333.17 |
| 2004-09-03 | 333.49 |
| 2004-09-06 | . |
| 2004-09-07 | 334.70 |
| 2004-09-08 | 333.55 |
| 2004-09-09 | 334.69 |
| 2004-09-10 | 337.74 |
| 2004-09-13 | 340.56 |
| 2004-09-14 | 344.68 |
| 2004-09-15 | 342.99 |
| 2004-09-16 | 344.70 |
| 2004-09-17 | 350.55 |
| 2004-09-20 | 353.76 |
| 2004-09-21 | 355.40 |
| 2004-09-22 | 355.26 |
| 2004-09-23 | 358.53 |
| 2004-09-24 | 358.91 |
| 2004-09-27 | 360.19 |
| 2004-09-28 | 361.72 |
| 2004-09-29 | 361.12 |
| 2004-09-30 | 361.52 |
| 2004-10-01 | 366.74 |
| 2004-10-04 | 379.99 |
| 2004-10-05 | 380.33 |
| 2004-10-06 | 379.28 |
| 2004-10-07 | 385.59 |
| 2004-10-08 | 389.53 |
| 2004-10-11 | 392.00 |
| 2004-10-12 | 386.11 |
| 2004-10-13 | 374.81 |
| 2004-10-14 | 371.96 |
| 2004-10-15 | 373.32 |
| 2004-10-18 | 375.46 |
| 2004-10-19 | 374.57 |
| 2004-10-20 | 362.13 |
| 2004-10-21 | 367.07 |
| 2004-10-22 | 371.17 |
| 2004-10-25 | 367.39 |
| 2004-10-26 | 369.00 |
| 2004-10-27 | 372.86 |
| 2004-10-28 | 371.28 |
| 2004-10-29 | 371.47 |
| 2004-11-01 | 370.56 |
| 2004-11-02 | 368.92 |
| 2004-11-03 | 370.51 |
| 2004-11-04 | 370.93 |
| 2004-11-05 | 374.55 |
| 2004-11-08 | 372.92 |
| 2004-11-09 | 374.72 |
| 2004-11-10 | 376.17 |
| 2004-11-11 | 377.04 |
| 2004-11-12 | 381.38 |
| 2004-11-15 | 381.85 |
| 2004-11-16 | 373.59 |
| 2004-11-17 | 378.27 |
| 2004-11-18 | 375.80 |
| 2004-11-19 | 370.04 |
| 2004-11-22 | 370.31 |
| 2004-11-23 | 370.24 |
| 2004-11-24 | 369.59 |
| 2004-11-25 | . |
| 2004-11-26 | 370.47 |
| 2004-11-29 | 372.94 |
| 2004-11-30 | 374.88 |
| 2004-12-01 | 379.68 |
| 2004-12-02 | 377.12 |
| 2004-12-03 | 373.57 |
| 2004-12-06 | 373.68 |
| 2004-12-07 | 373.03 |
| 2004-12-08 | 364.52 |
| 2004-12-09 | 362.84 |
| 2004-12-10 | 360.74 |
| 2004-12-13 | 362.83 |
| 2004-12-14 | 364.33 |
| 2004-12-15 | 369.75 |
| 2004-12-16 | 372.64 |
| 2004-12-17 | 373.34 |
| 2004-12-20 | 377.02 |
| 2004-12-21 | 378.78 |
| 2004-12-22 | 377.49 |
| 2004-12-23 | 378.97 |
| 2004-12-24 | . |
| 2004-12-27 | 382.04 |
| 2004-12-28 | 380.30 |
| 2004-12-29 | 381.10 |
| 2004-12-30 | 382.71 |
| 2004-12-31 | 383.69 |
| 2005-01-03 | 381.55 |
| 2005-01-04 | 374.99 |
| 2005-01-05 | 370.68 |
| 2005-01-06 | 366.06 |
| 2005-01-07 | 365.13 |
| 2005-01-10 | 365.52 |
| 2005-01-11 | 364.86 |
| 2005-01-12 | 367.22 |
| 2005-01-13 | 369.17 |
| 2005-01-14 | 371.38 |
| 2005-01-17 | . |
| 2005-01-18 | 370.21 |
| 2005-01-19 | 372.02 |
| 2005-01-20 | 368.29 |
| 2005-01-21 | 369.39 |
| 2005-01-24 | 373.28 |
| 2005-01-25 | 374.45 |
| 2005-01-26 | 378.71 |
| 2005-01-27 | 378.99 |
#2005-01-28| 378.08
#2005-01-31| 379.44
#2005-02-01| 378.84
#2005-02-02| 382.02
#2005-02-03| 384.45
#2005-02-04| 386.95
#2005-02-07| 389.20
#2005-02-08| 388.06
#2005-02-09| 393.21
#2005-02-10| 393.00
#2005-02-11| 394.85
#2005-02-14| 398.76
#2005-02-15| 401.14
#2005-02-16| 403.30
#2005-02-17| 408.95
#2005-02-18| 411.08
#2005-02-21| .
#2005-02-22| 418.34
#2005-02-23| 420.15
#2005-02-24| 424.24
#2005-02-25| 433.53
#2005-02-28| 441.63
#2005-03-01| 434.60
#2005-03-02| 426.28
#2005-03-03| 429.51
#2005-03-04| 436.41
#2005-03-07| 440.39
#2005-03-08| 444.24
#2005-03-09| 444.94
#2005-03-10| 437.45
#2005-03-11| 434.49
#2005-03-14| 428.76
#2005-03-15| 420.75
#2005-03-16| 421.49
#2005-03-17| 424.43
#2005-03-18| 428.94
#2005-03-21| 426.32
#2005-03-22| 419.91
#2005-03-23| 407.61
#2005-03-24| 402.84
#2005-03-25| .
#2005-03-28| 399.86
#2005-03-29| 398.14
#2005-03-30| 403.58
#2005-03-31| 411.82
#2005-04-01| 423.85
#2005-04-04| 422.79
#2005-04-05| 426.33
#2005-04-06| 428.86
#2005-04-07| 428.45
#2005-04-08| 426.59
#2005-04-11| 427.08
#2005-04-12| 425.74
#2005-04-13| 424.30
#2005-04-14| 413.65
#2005-04-15| 406.78
#2005-04-18| 396.26
#2005-04-19| 403.48
#2005-04-20| 407.15
#2005-04-21| 407.51
#2005-04-22| 409.87
#2005-04-25| 413.16
#2005-04-26| 414.98
#2005-04-27| 410.44
#2005-04-28| 402.29
#2005-04-29| 401.99
#2005-05-02| 404.01
#2005-05-03| 405.20
#2005-05-04| 409.70
#2005-05-05| 415.61
#2005-05-06| 419.33
#2005-05-09| 420.52
#2005-05-10| 417.11
#2005-05-11| 417.72
#2005-05-12| 413.93
#2005-05-13| 404.45
#2005-05-16| 403.64
#2005-05-17| 402.13
#2005-05-18| 405.67
#2005-05-19| 408.93
#2005-05-20| 409.64
#2005-05-23| 410.12
#2005-05-24| 411.94
#2005-05-25| 412.77
#2005-05-26| 414.40
#2005-05-27| 421.16
#2005-05-30| .
#2005-05-31| 419.92
#2005-06-01| 419.58
#2005-06-02| 423.07
#2005-06-03| 426.24
#2005-06-06| 428.27
#2005-06-07| 426.69
#2005-06-08| 427.18
#2005-06-09| 424.13
#2005-06-10| 429.50
#2005-06-13| 430.20
#2005-06-14| 431.17
#2005-06-15| 435.94
#2005-06-16| 440.82
#2005-06-17| 445.13
#2005-06-20| 447.66
#2005-06-21| 449.41
#2005-06-22| 452.97
#2005-06-23| 450.27
#2005-06-24| 447.38
#2005-06-27| 451.68
#2005-06-28| 457.30
#2005-06-29| 457.03
#2005-06-30| 455.18
#2005-07-01| 458.21
#2005-07-04| .
#2005-07-05| 461.58
#2005-07-06| 464.32
#2005-07-07| 459.38
#2005-07-08| 461.83
#2005-07-11| 463.34
#2005-07-12| 471.87
#2005-07-13| 473.60
#2005-07-14| 471.50
#2005-07-15| 463.43
#2005-07-18| 462.01
#2005-07-19| 460.43
#2005-07-20| 460.17
#2005-07-21| 467.87
#2005-07-22| 469.08
#2005-07-25| 471.22
#2005-07-26| 467.19
#2005-07-27| 475.96
#2005-07-28| 481.09
#2005-07-29| 486.84
#2005-08-01| 494.89
#2005-08-02| 506.86
#2005-08-03| 507.64
#2005-08-04| 503.59
#2005-08-05| 503.26
#2005-08-08| 510.95
#2005-08-09| 512.24
#2005-08-10| 522.94
#2005-08-11| 525.40
#2005-08-12| 525.20
#2005-08-15| 527.39
#2005-08-16| 519.65
#2005-08-17| 512.26
#2005-08-18| 500.65
#2005-08-19| 496.01
#2005-08-22| 505.56
#2005-08-23| 503.19
#2005-08-24| 505.16
#2005-08-25| 507.48
#2005-08-26| 506.85
#2005-08-29| 508.48
#2005-08-30| 511.29
#2005-08-31| 518.65
#2005-09-01| 534.05
#2005-09-02| 537.63
#2005-09-05| .
#2005-09-06| 535.21
#2005-09-07| 533.79
#2005-09-08| 534.79
#2005-09-09| 540.52
#2005-09-12| 545.14
#2005-09-13| 539.96
#2005-09-14| 539.01
#2005-09-15| 544.48
#2005-09-16| 547.12
#2005-09-19| 551.92
#2005-09-20| 558.11
#2005-09-21| 564.90
#2005-09-22| 562.00
#2005-09-23| 558.53
#2005-09-26| 556.87
#2005-09-27| 564.53
#2005-09-28| 567.65
#2005-09-29| 571.96
#2005-09-30| 577.67
#2005-10-03| 579.32
#2005-10-04| 572.85
#2005-10-05| 555.48
#2005-10-06| 532.68
#2005-10-07| 530.82
#2005-10-10| 534.28
#2005-10-11| 541.54
#2005-10-12| 537.11
#2005-10-13| 523.91
#2005-10-14| 513.75
#2005-10-17| 525.65
#2005-10-18| 518.24
#2005-10-19| 506.51
#2005-10-20| 502.47
#2005-10-21| 499.96
#2005-10-24| 506.48
#2005-10-25| 507.96
#2005-10-26| 511.05
#2005-10-27| 503.17
#2005-10-28| 501.63
#2005-10-31| 511.33
#2005-11-01| 518.05
#2005-11-02| 522.04
#2005-11-03| 528.92
#2005-11-04| 524.70
#2005-11-07| 521.45
#2005-11-08| 521.56
#2005-11-09| 523.79
#2005-11-10| 518.81
#2005-11-11| 512.24
#2005-11-14| 511.76
#2005-11-15| 512.89
#2005-11-16| 516.98
#2005-11-17| 527.63
#2005-11-18| 528.98
#2005-11-21| 528.52
#2005-11-22| 529.14
#2005-11-23| 537.90
#2005-11-24| .
#2005-11-25| 540.07
#2005-11-28| 540.27
#2005-11-29| 539.16
#2005-11-30| 537.69
#2005-12-01| 542.43
#2005-12-02| 549.91
#2005-12-05| 548.80
#2005-12-06| 553.47
#2005-12-07| 559.73
#2005-12-08| 556.60
#2005-12-09| 556.37
#2005-12-12| 561.27
#2005-12-13| 564.01
#2005-12-14| 562.54
#2005-12-15| 558.99
#2005-12-16| 556.88
#2005-12-19| 558.13
#2005-12-20| 556.45
#2005-12-21| 559.39
#2005-12-22| 562.40
#2005-12-23| 561.41
#2005-12-26| .
#2005-12-27| 561.86
#2005-12-28| 560.68
#2005-12-29| 565.10
#2005-12-30| 565.73
#2006-01-02| .
#2006-01-03| 583.42
#2006-01-04| 594.71
#2006-01-05| 597.05
#2006-01-06| 606.57
#2006-01-09| 613.76
#2006-01-10| 612.08
#2006-01-11| 621.44
#2006-01-12| 625.14
#2006-01-13| 625.25
#2006-01-16| .
#2006-01-17| 625.85
#2006-01-18| 622.99
#2006-01-19| 634.94
#2006-01-20| 643.90
#2006-01-23| 648.28
#2006-01-24| 656.13
#2006-01-25| 659.67
#2006-01-26| 660.25
#2006-01-27| 667.40
#2006-01-30| 671.06
#2006-01-31| 675.16
#2006-02-01| 683.18
#2006-02-02| 668.82
#2006-02-03| 653.96
#2006-02-06| 671.58
#2006-02-07| 661.65
#2006-02-08| 647.52
#2006-02-09| 649.05
#2006-02-10| 647.90
#2006-02-13| 640.34
#2006-02-14| 638.93
#2006-02-15| 633.76
#2006-02-16| 637.94
#2006-02-17| 648.12
#2006-02-20| .
#2006-02-21| 661.60
#2006-02-22| 655.86
#2006-02-23| 659.13
#2006-02-24| 657.97
#2006-02-27| 663.22
#2006-02-28| 653.87
#2006-03-01| 654.50
#2006-03-02| 660.06
#2006-03-03| 663.08
#2006-03-06| 658.95
#2006-03-07| 632.90
#2006-03-08| 623.43
#2006-03-09| 617.11
#2006-03-10| 616.96
#2006-03-13| 620.88
#2006-03-14| 636.89
#2006-03-15| 647.29
#2006-03-16| 653.54
#2006-03-17| 651.68
#2006-03-20| 653.59
#2006-03-21| 644.26
#2006-03-22| 639.32
#2006-03-23| 647.17
#2006-03-24| 648.05
#2006-03-27| 645.11
#2006-03-28| 635.41
#2006-03-29| 635.77
#2006-03-30| 652.12
#2006-03-31| 652.55
#2006-04-03| 668.88
#2006-04-04| 672.69
#2006-04-05| 677.25
#2006-04-06| 683.52
#2006-04-07| 681.11
#2006-04-10| 681.05
#2006-04-11| 684.34
#2006-04-12| 683.88
#2006-04-13| 681.53
#2006-04-14| .
#2006-04-17| 689.81
#2006-04-18| 716.74
#2006-04-19| 729.56
#2006-04-20| 737.64
#2006-04-21| 736.82
#2006-04-24| 735.61
#2006-04-25| 725.73
#2006-04-26| 729.84
#2006-04-27| 719.60
#2006-04-28| 722.00
#2006-05-01| 724.79
#2006-05-02| 743.35
#2006-05-03| 748.38
#2006-05-04| 749.17
#2006-05-05| 761.80
#2006-05-08| 766.14
#2006-05-09| 766.39
#2006-05-10| 767.27
#2006-05-11| 762.96
#2006-05-12| 746.41
#2006-05-15| 708.92
#2006-05-16| 707.01
#2006-05-17| 703.23
#2006-05-18| 678.36
#2006-05-19| 673.98
#2006-05-22| 643.19
#2006-05-23| 658.51
#2006-05-24| 643.82
#2006-05-25| 643.10
#2006-05-26| 666.57
#2006-05-29| .
#2006-05-30| 654.88
#2006-05-31| 649.59
#2006-06-01| 644.49
#2006-06-02| 656.54
#2006-06-05| 651.26
#2006-06-06| 634.88
#2006-06-07| 617.73
#2006-06-08| 595.09
#2006-06-09| 596.45
#2006-06-12| 584.18
#2006-06-13| 557.37
#2006-06-14| 558.92
#2006-06-15| 575.71
#2006-06-16| 599.48
#2006-06-19| 591.79
#2006-06-20| 585.18
#2006-06-21| 597.02
#2006-06-22| 602.23
#2006-06-23| 608.05
#2006-06-26| 607.73
#2006-06-27| 612.99
#2006-06-28| 620.93
#2006-06-29| 633.69
#2006-06-30| 652.93
#2006-07-03| 660.45
#2006-07-04| .
#2006-07-05| 648.39
#2006-07-06| 658.14
#2006-07-07| 661.44
#2006-07-10| 661.96
#2006-07-11| 662.28
#2006-07-12| 663.40
#2006-07-13| 651.12
#2006-07-14| 649.94
#2006-07-17| 634.05
#2006-07-18| 635.55
#2006-07-19| 644.48
#2006-07-20| 646.75
#2006-07-21| 643.24
#2006-07-24| 650.27
#2006-07-25| 657.57
#2006-07-26| 660.23
#2006-07-27| 673.23
#2006-07-28| 675.65
#2006-07-31| 673.59
#2006-08-01| 667.56
#2006-08-02| 675.75
#2006-08-03| 677.28
#2006-08-04| 678.60
#2006-08-07| 682.17
#2006-08-08| 685.37
#2006-08-09| 692.37
#2006-08-10| 688.94
#2006-08-11| 690.65
#2006-08-14| 686.71
#2006-08-15| 688.91
#2006-08-16| 695.12
#2006-08-17| 682.61
#2006-08-18| 677.89
#2006-08-21| 675.05
#2006-08-22| 682.34
#2006-08-23| 670.34
#2006-08-24| 664.57
#2006-08-25| 668.31
#2006-08-28| 665.42
#2006-08-29| 665.84
#2006-08-30| 668.15
#2006-08-31| 663.02
#2006-09-01| 668.29
#2006-09-04| .
#2006-09-05| 670.90
#2006-09-06| 661.22
#2006-09-07| 649.52
#2006-09-08| 642.91
#2006-09-11| 621.85
#2006-09-12| 625.23
#2006-09-13| 632.47
#2006-09-14| 631.28
#2006-09-15| 630.11
#2006-09-18| 640.94
#2006-09-19| 638.34
#2006-09-20| 628.62
#2006-09-21| 624.44
#2006-09-22| 618.99
#2006-09-25| 616.64
#2006-09-26| 620.31
#2006-09-27| 631.21
#2006-09-28| 638.20
#2006-09-29| 639.21
#2006-10-02| 639.09
#2006-10-03| 625.80
#2006-10-04| 620.67
#2006-10-05| 626.07
#2006-10-06| 628.61
#2006-10-09| 632.21
#2006-10-10| 637.35
#2006-10-11| 635.25
#2006-10-12| 639.15
#2006-10-13| 649.38
#2006-10-16| 654.99
#2006-10-17| 651.68
#2006-10-18| 654.36
#2006-10-19| 659.02
#2006-10-20| 659.82
#2006-10-23| 655.71
#2006-10-24| 659.85
#2006-10-25| 669.91
#2006-10-26| 673.39
#2006-10-27| 671.61
#2006-10-30| 668.70
#2006-10-31| 673.97
#2006-11-01| 677.64
#2006-11-02| 675.03
#2006-11-03| 681.15
#2006-11-06| 690.37
#2006-11-07| 692.33
#2006-11-08| 695.67
#2006-11-09| 703.31
#2006-11-10| 704.26
#2006-11-13| 694.85
#2006-11-14| 700.02
#2006-11-15| 698.17
#2006-11-16| 696.19
#2006-11-17| 685.72
#2006-11-20| 687.64
#2006-11-21| 694.59
#2006-11-22| 707.43
#2006-11-23| .
#2006-11-24| 708.57
#2006-11-27| 707.13
#2006-11-28| 695.05
#2006-11-29| 711.38
#2006-11-30| 721.86
#2006-12-01| 723.71
#2006-12-04| 727.93
#2006-12-05| 738.35
#2006-12-06| 738.42
#2006-12-07| 740.18
#2006-12-08| 737.83
#2006-12-11| 739.40
#2006-12-12| 733.19
#2006-12-13| 729.74
#2006-12-14| 737.46
#2006-12-15| 745.23
#2006-12-18| 744.07
#2006-12-19| 727.67
#2006-12-20| 744.88
#2006-12-21| 742.46
#2006-12-22| 742.59
#2006-12-25| .
#2006-12-26| 746.07
#2006-12-27| 762.43
#2006-12-28| 769.87
#2006-12-29| 770.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 769.96
#2007-01-04| 747.25
#2007-01-05| 732.86
#2007-01-08| 729.26
#2007-01-09| 723.21
#2007-01-10| 709.91
#2007-01-11| 710.68
#2007-01-12| 711.61
#2007-01-15| .
#2007-01-16| 711.42
#2007-01-17| 701.07
#2007-01-18| 707.67
#2007-01-19| 714.57
#2007-01-22| 720.74
#2007-01-23| 725.55
#2007-01-24| 735.81
#2007-01-25| 735.14
#2007-01-26| 727.56
#2007-01-29| 717.88
#2007-01-30| 724.26
#2007-01-31| 727.39
#2007-02-01| 732.64
#2007-02-02| 735.99
#2007-02-05| 737.52
#2007-02-06| 737.56
#2007-02-07| 732.04
#2007-02-08| 732.79
#2007-02-09| 731.61
#2007-02-12| 722.51
#2007-02-13| 726.64
#2007-02-14| 728.92
#2007-02-15| 730.88
#2007-02-16| 729.69
#2007-02-19| .
#2007-02-20| 729.08
#2007-02-21| 730.55
#2007-02-22| 736.63
#2007-02-23| 735.70
#2007-02-26| 735.27
#2007-02-27| 708.72
#2007-02-28| 697.12
#2007-03-01| 687.63
#2007-03-02| 684.56
#2007-03-05| 661.22
#2007-03-06| 675.31
#2007-03-07| 670.69
#2007-03-08| 688.74
#2007-03-09| 689.64
#2007-03-12| 689.48
#2007-03-13| 684.19
#2007-03-14| 674.35
#2007-03-15| 677.69
#2007-03-16| 673.63
#2007-03-19| 681.54
#2007-03-20| 686.74
#2007-03-21| 695.53
#2007-03-22| 711.95
#2007-03-23| 717.60
#2007-03-26| 723.58
#2007-03-27| 725.51
#2007-03-28| 723.88
#2007-03-29| 743.71
#2007-03-30| 749.00
#2007-04-02| 744.22
#2007-04-03| 748.76
#2007-04-04| 754.90
#2007-04-05| 757.56
#2007-04-06| .
#2007-04-09| 760.26
#2007-04-10| 764.23
#2007-04-11| 768.85
#2007-04-12| 768.52
#2007-04-13| 776.79
#2007-04-16| 787.90
#2007-04-17| 782.44
#2007-04-18| 778.38
#2007-04-19| 768.19
#2007-04-20| 779.40
#2007-04-23| 778.06
#2007-04-24| 778.53
#2007-04-25| 784.54
#2007-04-26| 781.65
#2007-04-27| 776.47
#2007-04-30| 771.93
#2007-05-01| 771.11
#2007-05-02| 778.14
#2007-05-03| 789.79
#2007-05-04| 806.82
#2007-05-07| 802.61
#2007-05-08| 800.99
#2007-05-09| 803.96
#2007-05-10| 799.16
#2007-05-11| 801.87
#2007-05-14| 819.55
#2007-05-15| 815.68
#2007-05-16| 831.71
#2007-05-17| 832.79
#2007-05-18| 838.70
#2007-05-21| 850.60
#2007-05-22| 847.36
#2007-05-23| 847.97
#2007-05-24| 835.81
#2007-05-25| 835.97
#2007-05-28| .
#2007-05-29| 837.78
#2007-05-30| 830.48
#2007-05-31| 846.36
#2007-06-01| 859.53
#2007-06-04| 863.38
#2007-06-05| 871.55
#2007-06-06| 855.99
#2007-06-07| 855.81
#2007-06-08| 851.26
#2007-06-11| 858.53
#2007-06-12| 858.63
#2007-06-13| 859.20
#2007-06-14| 879.82
#2007-06-15| 900.69
#2007-06-18| 916.13
#2007-06-19| 919.29
#2007-06-20| 923.59
#2007-06-21| 926.25
#2007-06-22| 922.27
#2007-06-25| 913.18
#2007-06-26| 911.23
#2007-06-27| 909.17
#2007-06-28| 920.86
#2007-06-29| 925.12
#2007-07-02| 931.78
#2007-07-03| 954.69
#2007-07-04| .
#2007-07-05| 955.02
#2007-07-06| 965.38
#2007-07-09| 973.77
#2007-07-10| 973.27
#2007-07-11| 974.33
#2007-07-12| 988.42
#2007-07-13|1002.83
#2007-07-16| 999.86
#2007-07-17|1003.48
#2007-07-18| 992.76
#2007-07-19|1000.34
#2007-07-20|1000.39
#2007-07-23|1018.06
#2007-07-24|1002.04
#2007-07-25| 997.76
#2007-07-26| 975.68
#2007-07-27| 941.67
#2007-07-30| 958.73
#2007-07-31| 965.25
#2007-08-01| 937.81
#2007-08-02| 939.55
#2007-08-03| 926.88
#2007-08-06| 909.58
#2007-08-07| 909.36
#2007-08-08| 944.36
#2007-08-09| 920.11
#2007-08-10| 885.90
#2007-08-13| 895.51
#2007-08-14| 882.20
#2007-08-15| 862.14
#2007-08-16| 813.36
#2007-08-17| 810.71
#2007-08-20| 844.35
#2007-08-21| 840.90
#2007-08-22| 873.77
#2007-08-23| 889.04
#2007-08-24| 896.81
#2007-08-27| 915.81
#2007-08-28| 899.34
#2007-08-29| 900.33
#2007-08-30| 917.79
#2007-08-31| 943.25
#2007-09-03| .
#2007-09-04| 949.84
#2007-09-05| 945.42
#2007-09-06| 954.36
#2007-09-07| 958.03
#2007-09-10| 945.50
#2007-09-11| 964.74
#2007-09-12| 975.56
#2007-09-13| 986.34
#2007-09-14| 988.85
#2007-09-17| 983.47
#2007-09-18|1002.43
#2007-09-19|1045.83
#2007-09-20|1054.11
#2007-09-21|1076.37
#2007-09-24|1112.24
#2007-09-25|1093.96
#2007-09-26|1101.92
#2007-09-27|1116.11
#2007-09-28|1122.59
#2007-10-01|1135.76
#2007-10-02|1150.12
#2007-10-03|1120.23
#2007-10-04|1101.95
#2007-10-05|1145.32
#2007-10-08|1135.63
#2007-10-09|1160.86
#2007-10-10|1184.71
#2007-10-11|1226.32
#2007-10-12|1238.38
#2007-10-15|1308.55
#2007-10-16|1282.88
#2007-10-17|1297.02
#2007-10-18|1290.62
#2007-10-19|1270.70
#2007-10-22|1238.14
#2007-10-23|1281.98
#2007-10-24|1293.01
#2007-10-25|1307.21
#2007-10-26|1338.42
#2007-10-29|1381.62
#2007-10-30|1370.78
#2007-10-31|1373.04
#2007-11-01|1384.14
#2007-11-02|1369.51
#2007-11-05|1302.83
#2007-11-06|1321.61
#2007-11-07|1327.68
#2007-11-08|1349.65
#2007-11-09|1360.81
#2007-11-12|1283.96
#2007-11-13|1293.49
#2007-11-14|1348.17
#2007-11-15|1336.28
#2007-11-16|1313.04
#2007-11-19|1296.26
#2007-11-20|1313.98
#2007-11-21|1268.14
#2007-11-22| .
#2007-11-23|1275.79
#2007-11-26|1291.10
#2007-11-27|1267.18
#2007-11-28|1272.72
#2007-11-29|1295.89
#2007-11-30|1306.90
#2007-12-03|1309.23
#2007-12-04|1314.00
#2007-12-05|1357.70
#2007-12-06|1375.23
#2007-12-07|1376.38
#2007-12-10|1364.68
#2007-12-11|1382.47
#2007-12-12|1392.70
#2007-12-13|1347.51
#2007-12-14|1326.59
#2007-12-17|1264.85
#2007-12-18|1276.98
#2007-12-19|1297.65
#2007-12-20|1302.42
#2007-12-21|1339.78
#2007-12-24|1360.69
#2007-12-25| .
#2007-12-26|1384.15
#2007-12-27|1391.83
#2007-12-28|1396.58
#2007-12-31|1395.16
#2008-01-01| .
#2008-01-02|1388.52
#2008-01-03|1379.77
#2008-01-04|1370.70
#2008-01-07|1339.10
#2008-01-08|1373.80
#2008-01-09|1385.76
#2008-01-10|1362.83
#2008-01-11|1343.87
#2008-01-14|1338.40
#2008-01-15|1286.99
#2008-01-16|1218.19
#2008-01-17|1205.62
#2008-01-18|1197.23
#2008-01-21| .
#2008-01-22|1081.31
#2008-01-23|1119.06
#2008-01-24|1146.54
#2008-01-25|1188.04
#2008-01-28|1187.13
#2008-01-29|1201.13
#2008-01-30|1198.89
#2008-01-31|1190.62
#2008-02-01|1238.07
#2008-02-04|1254.55
#2008-02-05|1248.01
#2008-02-06|1195.87
#2008-02-07|1198.39
#2008-02-08|1199.97
#2008-02-11|1190.55
#2008-02-12|1214.84
#2008-02-13|1229.63
#2008-02-14|1254.31
#2008-02-15|1257.49
#2008-02-18| .
#2008-02-19|1286.22
#2008-02-20|1276.43
#2008-02-21|1284.38
#2008-02-22|1278.68
#2008-02-25|1287.66
#2008-02-26|1297.72
#2008-02-27|1329.57
#2008-02-28|1332.88
#2008-02-29|1292.95
#2008-03-03|1267.34
#2008-03-04|1234.27
#2008-03-05|1246.24
#2008-03-06|1246.69
#2008-03-07|1218.22
#2008-03-10|1208.51
#2008-03-11|1239.31
#2008-03-12|1260.50
#2008-03-13|1213.82
#2008-03-14|1204.08
#2008-03-17|1141.32
#2008-03-18|1159.40
#2008-03-19|1133.70
#2008-03-20|1086.06
#2008-03-21| .
#2008-03-24|1095.09
#2008-03-25|1143.96
#2008-03-26|1153.21
#2008-03-27|1153.16
#2008-03-28|1163.68
#2008-03-31|1151.25
#2008-04-01|1161.52
#2008-04-02|1195.22
#2008-04-03|1209.15
#2008-04-04|1220.07
#2008-04-07|1239.07
#2008-04-08|1243.34
#2008-04-09|1237.65
#2008-04-10|1243.15
#2008-04-11|1244.23
#2008-04-14|1257.43
#2008-04-15|1276.04
#2008-04-16|1280.79
#2008-04-17|1313.52
#2008-04-18|1309.96
#2008-04-21|1325.30
#2008-04-22|1352.26
#2008-04-23|1351.60
#2008-04-24|1337.05
#2008-04-25|1333.81
#2008-04-28|1339.92
#2008-04-29|1314.36
#2008-04-30|1323.61
#2008-05-01|1329.84
#2008-05-02|1352.68
#2008-05-05|1367.03
#2008-05-06|1389.54
#2008-05-07|1375.40
#2008-05-08|1364.06
#2008-05-09|1361.25
#2008-05-12|1370.12
#2008-05-13|1385.50
#2008-05-14|1377.17
#2008-05-15|1396.99
#2008-05-16|1429.00
#2008-05-19|1457.99
#2008-05-20|1466.49
#2008-05-21|1497.08
#2008-05-22|1481.01
#2008-05-23|1440.56
#2008-05-26| .
#2008-05-27|1414.97
#2008-05-28|1413.48
#2008-05-29|1403.48
#2008-05-30|1405.65
#2008-06-02|1413.59
#2008-06-03|1381.93
#2008-06-04|1337.05
#2008-06-05|1371.06
#2008-06-06|1384.29
#2008-06-09|1373.30
#2008-06-10|1330.87
#2008-06-11|1317.26
#2008-06-12|1318.77
#2008-06-13|1315.58
#2008-06-16|1326.33
#2008-06-17|1339.82
#2008-06-18|1333.68
#2008-06-19|1309.58
#2008-06-20|1289.99
#2008-06-23|1294.76
#2008-06-24|1293.04
#2008-06-25|1320.01
#2008-06-26|1318.30
#2008-06-27|1307.16
#2008-06-30|1324.43
#2008-07-01|1306.78
#2008-07-02|1290.07
#2008-07-03|1247.19
#2008-07-04| .
#2008-07-07|1252.12
#2008-07-08|1220.02
#2008-07-09|1236.92
#2008-07-10|1224.67
#2008-07-11|1241.55
#2008-07-14|1242.09
#2008-07-15|1213.90
#2008-07-16|1197.49
#2008-07-17|1189.22
#2008-07-18|1183.00
#2008-07-21|1207.28
#2008-07-22|1196.15
#2008-07-23|1187.58
#2008-07-24|1165.85
#2008-07-25|1153.48
#2008-07-28|1165.19
#2008-07-29|1155.71
#2008-07-30|1192.27
#2008-07-31|1194.45
#2008-08-01|1176.95
#2008-08-04|1148.31
#2008-08-05|1127.78
#2008-08-06|1138.14
#2008-08-07|1148.37
#2008-08-08|1130.48
#2008-08-11|1120.72
#2008-08-12|1107.95
#2008-08-13|1111.45
#2008-08-14|1128.57
#2008-08-15|1100.23
#2008-08-18|1080.00
#2008-08-19|1076.32
#2008-08-20|1116.36
#2008-08-21|1128.92
#2008-08-22|1130.39
#2008-08-25|1112.82
#2008-08-26|1110.66
#2008-08-27|1136.65
#2008-08-28|1135.53
#2008-08-29|1132.71
#2008-09-01| .
#2008-09-02|1085.54
#2008-09-03|1053.11
#2008-09-04|1031.47
#2008-09-05|1007.89
#2008-09-08|1015.01
#2008-09-09| 968.34
#2008-09-10| 953.77
#2008-09-11| 957.41
#2008-09-12| 987.57
#2008-09-15| 936.80
#2008-09-16| 916.31
#2008-09-17| 878.70
#2008-09-18| 896.69
#2008-09-19| 989.89
#2008-09-22|1015.70
#2008-09-23| 977.47
#2008-09-24| 991.47
#2008-09-25|1013.77
#2008-09-26| 994.99
#2008-09-29| 916.39
#2008-09-30| 940.20
#2008-10-01| 929.08
#2008-10-02| 892.32
#2008-10-03| 859.64
#2008-10-06| 780.47
#2008-10-07| 758.68
#2008-10-08| 685.86
#2008-10-09| 699.39
#2008-10-10| 645.98
#2008-10-13| 709.69
#2008-10-14| 754.17
#2008-10-15| 678.44
#2008-10-16| 624.77
#2008-10-17| 627.60
#2008-10-20| 668.48
#2008-10-21| 658.50
#2008-10-22| 597.06
#2008-10-23| 578.24
#2008-10-24| 513.68
#2008-10-27| 477.02
#2008-10-28| 517.55
#2008-10-29| 552.97
#2008-10-30| 602.42
#2008-10-31| 621.67
#2008-11-03| 633.31
#2008-11-04| 662.19
#2008-11-05| 649.44
#2008-11-06| 597.49
#2008-11-07| 607.38
#2008-11-10| 642.90
#2008-11-11| 606.68
#2008-11-12| 566.31
#2008-11-13| 556.86
#2008-11-14| 562.89
#2008-11-17| 551.97
#2008-11-18| 528.11
#2008-11-19| 511.15
#2008-11-20| 489.77
#2008-11-21| 483.79
#2008-11-24| 509.61
#2008-11-25| 525.47
#2008-11-26| 545.27
#2008-11-27| .
#2008-11-28| 563.17
#2008-12-01| 540.77
#2008-12-02| 522.23
#2008-12-03| 532.13
#2008-12-04| 526.86
#2008-12-05| 508.60
#2008-12-08| 556.82
#2008-12-09| 559.78
#2008-12-10| 603.29
#2008-12-11| 621.49
#2008-12-12| 607.68
#2008-12-15| 622.65
#2008-12-16| 635.70
#2008-12-17| 653.76
#2008-12-18| 649.27
#2008-12-19| 637.00
#2008-12-22| 611.76
#2008-12-23| 598.70
#2008-12-24| 594.98
#2008-12-25| .
#2008-12-26| 597.07
#2008-12-29| 612.36
#2008-12-30| 629.03
#2008-12-31| 629.59
#2009-01-01| .
#2009-01-02| 658.62
#2009-01-05| 692.89
#2009-01-06| 706.10
#2009-01-07| 670.54
#2009-01-08| 661.27
#2009-01-09| 653.56
#2009-01-12| 620.10
#2009-01-13| 610.33
#2009-01-14| 607.78
#2009-01-15| 594.80
#2009-01-16| 611.12
#2009-01-19| .
#2009-01-20| 586.51
#2009-01-21| 586.42
#2009-01-22| 586.72
#2009-01-23| 581.01
#2009-01-26| 590.31
#2009-01-27| 596.62
#2009-01-28| 616.35
#2009-01-29| 616.30
#2009-01-30| 617.23
#2009-02-02| 600.53
#2009-02-03| 611.95
#2009-02-04| 625.77
#2009-02-05| 625.97
#2009-02-06| 658.86
#2009-02-09| 675.97
#2009-02-10| 672.98
#2009-02-11| 657.09
#2009-02-12| 643.28
#2009-02-13| 660.27
#2009-02-16| .
#2009-02-17| 619.43
#2009-02-18| 610.73
#2009-02-19| 619.77
#2009-02-20| 599.76
#2009-02-23| 607.76
#2009-02-24| 599.36
#2009-02-25| 605.90
#2009-02-26| 608.72
#2009-02-27| 597.13
#2009-03-02| 563.01
#2009-03-03| 557.66
#2009-03-04| 583.24
#2009-03-05| 573.59
#2009-03-06| 568.80
#2009-03-09| 563.57
#2009-03-10| 589.14
#2009-03-11| 596.45
#2009-03-12| 603.85
#2009-03-13| 621.91
#2009-03-16| 633.29
#2009-03-17| 633.60
#2009-03-18| 638.86
#2009-03-19| 665.08
#2009-03-20| 664.60
#2009-03-23| 703.58
#2009-03-24| 706.11
#2009-03-25| 716.22
#2009-03-26| 728.77
#2009-03-27| 714.19
#2009-03-30| 674.75
#2009-03-31| 682.18
#2009-04-01| 699.54
#2009-04-02| 745.78
#2009-04-03| 748.74
#2009-04-06| 749.96
#2009-04-07| 743.36
#2009-04-08| 749.62
#2009-04-09| 782.06
#2009-04-10| .
#2009-04-13| 779.37
#2009-04-14| 785.18
#2009-04-15| 781.78
#2009-04-16| 778.12
#2009-04-17| 779.91
#2009-04-20| 755.05
#2009-04-21| 746.72
#2009-04-22| 751.73
#2009-04-23| 776.11
#2009-04-24| 786.23
#2009-04-27| 768.73
#2009-04-28| 754.73
#2009-04-29| 787.41
#2009-04-30| 790.68
#2009-05-01| 790.30
#2009-05-04| 839.04
#2009-05-05| 846.49
#2009-05-06| 862.79
#2009-05-07| 877.87
#2009-05-08| 897.36
#2009-05-11| 897.85
#2009-05-12| 906.73
#2009-05-13| 883.74
#2009-05-14| 869.96
#2009-05-15| 876.07
#2009-05-18| 916.41
#2009-05-19| 935.32
#2009-05-20| 956.09
#2009-05-21| 927.76
#2009-05-22| 943.33
#2009-05-25| .
#2009-05-26| 925.96
#2009-05-27| 948.02
#2009-05-28| 958.67
#2009-05-29| 989.19
#2009-06-01|1037.36
#2009-06-02|1024.02
#2009-06-03| 990.07
#2009-06-04| 997.27
#2009-06-05|1005.97
#2009-06-08| 981.30
#2009-06-09| 985.78
#2009-06-10|1008.14
#2009-06-11|1007.83
#2009-06-12|1012.13
#2009-06-15| 969.13
#2009-06-16| 962.60
#2009-06-17| 921.18
#2009-06-18| 912.06
#2009-06-19| 920.71
#2009-06-22| 878.81
#2009-06-23| 865.78
#2009-06-24| 887.33
#2009-06-25| 887.42
#2009-06-26| 902.59
#2009-06-29| 914.83
#2009-06-30| 905.54
#2009-07-01| 923.65
#2009-07-02| 899.26
#2009-07-03| .
#2009-07-06| 855.82
#2009-07-07| 853.80
#2009-07-08| 827.42
#2009-07-09| 830.96
#2009-07-10| 816.26
#2009-07-13| 814.48
#2009-07-14| 832.55
#2009-07-15| 871.72
#2009-07-16| 881.55
#2009-07-17| 899.68
#2009-07-20| 931.79
#2009-07-21| 939.16
#2009-07-22| 927.64
#2009-07-23| 958.93
#2009-07-24| 958.70
#2009-07-27| 960.93
#2009-07-28| 944.98
#2009-07-29| 923.18
#2009-07-30| 945.61
#2009-07-31| 956.80
#2009-08-03| 997.85
#2009-08-04| 991.69
#2009-08-05| 990.14
#2009-08-06| 989.20
#2009-08-07| 982.44
#2009-08-10| 974.59
#2009-08-11| 951.12
#2009-08-12| 948.34
#2009-08-13| 969.52
#2009-08-14| 961.60
#2009-08-17| 914.55
#2009-08-18| 922.22
#2009-08-19| 927.22
#2009-08-20| 949.66
#2009-08-21| 977.79
#2009-08-24| 990.94
#2009-08-25| 994.38
#2009-08-26| 981.74
#2009-08-27| 965.17
#2009-08-28| 977.66
#2009-08-31| 950.04
#2009-09-01| 948.58
#2009-09-02| 935.37
#2009-09-03| 942.19
#2009-09-04| 952.30
#2009-09-07| .
#2009-09-08| 996.60
#2009-09-09|1012.75
#2009-09-10|1019.70
#2009-09-11|1028.66
#2009-09-14|1018.23
#2009-09-15|1033.07
#2009-09-16|1053.22
#2009-09-17|1051.56
#2009-09-18|1056.12
#2009-09-21|1037.72
#2009-09-22|1056.05
#2009-09-23|1051.03
#2009-09-24|1033.28
#2009-09-25|1031.81
#2009-09-28|1044.21
#2009-09-29|1049.55
#2009-09-30|1043.42
#2009-10-01|1043.66
#2009-10-02|1026.98
#2009-10-05|1034.80
#2009-10-06|1060.76
#2009-10-07|1066.28
#2009-10-08|1094.45
#2009-10-09|1106.11
#2009-10-12|1124.84
#2009-10-13|1122.53
#2009-10-14|1153.66
#2009-10-15|1155.89
#2009-10-16|1148.96
#2009-10-19|1175.33
#2009-10-20|1159.96
#2009-10-21|1157.00
#2009-10-22|1148.96
#2009-10-23|1153.59
#2009-10-26|1150.66
#2009-10-27|1119.53
#2009-10-28|1074.70
#2009-10-29|1088.81
#2009-10-30|1065.23
#2009-11-02|1065.81
#2009-11-03|1042.93
#2009-11-04|1065.21
#2009-11-05|1086.24
#2009-11-06|1082.16
#2009-11-09|1121.50
#2009-11-10|1128.03
#2009-11-11|1132.17
#2009-11-12|1110.89
#2009-11-13|1111.11
#2009-11-16|1140.37
#2009-11-17|1139.04
#2009-11-18|1143.45
#2009-11-19|1123.39
#2009-11-20|1118.85
#2009-11-23|1137.24
#2009-11-24|1126.85
#2009-11-25|1131.24
#2009-11-26| .
#2009-11-27|1091.39
#2009-11-30|1095.23
#2009-12-01|1126.50
#2009-12-02|1124.44
#2009-12-03|1120.81
#2009-12-04|1115.23
#2009-12-07|1100.08
#2009-12-08|1078.80
#2009-12-09|1071.24
#2009-12-10|1074.86
#2009-12-11|1081.85
#2009-12-14|1089.22
#2009-12-15|1088.11
#2009-12-16|1101.66
#2009-12-17|1071.19
#2009-12-18|1070.45
#2009-12-21|1066.83
#2009-12-22|1070.93
#2009-12-23|1090.61
#2009-12-24|1100.71
#2009-12-25| .
#2009-12-28|1112.48
#2009-12-29|1115.49
#2009-12-30|1104.28
#2009-12-31|1112.87
#2010-01-01| .
#2010-01-04|1123.08
#2010-01-05|1137.54
#2010-01-06|1146.30
#2010-01-07|1144.64
#2010-01-08|1144.40
#2010-01-11|1177.23
#2010-01-12|1159.80
#2010-01-13|1147.24
#2010-01-14|1145.97
#2010-01-15|1136.68
#2010-01-18| .
#2010-01-19|1141.67
#2010-01-20|1115.55
#2010-01-21|1089.29
#2010-01-22|1075.93
#2010-01-25|1069.21
#2010-01-26|1044.90
#2010-01-27|1039.03
#2010-01-28|1050.09
#2010-01-29|1048.24
#2010-02-01|1053.70
#2010-02-02|1064.51
#2010-02-03|1078.51
#2010-02-04|1039.09
#2010-02-05|1006.49
#2010-02-08| 995.96
#2010-02-09|1008.80
#2010-02-10|1010.17
#2010-02-11|1017.72
#2010-02-12|1011.11
#2010-02-15| .
#2010-02-16|1032.98
#2010-02-17|1040.19
#2010-02-18|1035.85
#2010-02-19|1032.92
#2010-02-22|1042.86
#2010-02-23|1037.85
#2010-02-24|1030.92
#2010-02-25|1015.36
#2010-02-26|1035.47
#2010-03-01|1045.21
#2010-03-02|1054.80
#2010-03-03|1065.66
#2010-03-04|1063.01
#2010-03-05|1081.95
#2010-03-08|1088.82
#2010-03-09|1086.15
#2010-03-10|1096.32
#2010-03-11|1092.94
#2010-03-12|1103.79
#2010-03-15|1090.02
#2010-03-16|1105.49
#2010-03-17|1116.59
#2010-03-18|1106.98
#2010-03-19|1102.81
#2010-03-22|1094.09
#2010-03-23|1095.61
#2010-03-24|1091.42
#2010-03-25|1082.60
#2010-03-26|1081.36
#2010-03-29|1097.88
#2010-03-30|1108.41
#2010-03-31|1115.06
#2010-04-01|1136.63
#2010-04-02| .
#2010-04-05|1148.70
#2010-04-06|1151.85
#2010-04-07|1154.01
#2010-04-08|1139.64
#2010-04-09|1150.32
#2010-04-12|1146.38
#2010-04-13|1134.95
#2010-04-14|1151.75
#2010-04-15|1150.82
#2010-04-16|1130.98
#2010-04-19|1109.30
#2010-04-20|1126.42
#2010-04-21|1125.43
#2010-04-22|1115.45
#2010-04-23|1125.23
#2010-04-26|1133.46
#2010-04-27|1115.05
#2010-04-28|1091.98
#2010-04-29|1109.56
#2010-04-30|1111.99
#2010-05-03|1097.07
#2010-05-04|1071.91
#2010-05-05|1050.82
#2010-05-06|1034.50
#2010-05-07|1007.24
#2010-05-10|1044.24
#2010-05-11|1038.86
#2010-05-12|1057.86
#2010-05-13|1056.35
#2010-05-14|1034.99
#2010-05-17|1018.07
#2010-05-18|1020.74
#2010-05-19| 980.84
#2010-05-20| 945.98
#2010-05-21| 951.58
#2010-05-24| 960.44
#2010-05-25| 910.59
#2010-05-26| 951.99
#2010-05-27| 982.43
#2010-05-28| 995.57
#2010-05-31| .
#2010-06-01| 989.77
#2010-06-02|1000.11
#2010-06-03|1016.77
#2010-06-04|1004.19
#2010-06-07| 983.52
#2010-06-08| 978.22
#2010-06-09| 991.87
#2010-06-10|1008.56
#2010-06-11|1014.05
#2010-06-14|1021.25
#2010-06-15|1030.93
#2010-06-16|1036.07
#2010-06-17|1038.76
#2010-06-18|1042.30
#2010-06-21|1068.76
#2010-06-22|1053.01
#2010-06-23|1043.39
#2010-06-24|1026.34
#2010-06-25|1029.59
#2010-06-28|1037.66
#2010-06-29|1006.94
#2010-06-30|1005.54
#2010-07-01| 988.50
#2010-07-02|1000.05
#2010-07-05| .
#2010-07-06|1017.31
#2010-07-07|1010.22
#2010-07-08|1017.17
#2010-07-09|1024.14
#2010-07-12|1026.07
#2010-07-13|1036.64
#2010-07-14|1033.74
#2010-07-15|1026.13
#2010-07-16|1015.20
#2010-07-19|1013.69
#2010-07-20|1020.48
#2010-07-21|1035.96
#2010-07-22|1052.43
#2010-07-23|1054.50
#2010-07-26|1059.18
#2010-07-27|1068.02
#2010-07-28|1060.65
#2010-07-29|1067.24
#2010-07-30|1063.19
#2010-08-02|1092.58
#2010-08-03|1090.37
#2010-08-04|1095.10
#2010-08-05|1094.56
#2010-08-06|1091.97
#2010-08-09|1091.83
#2010-08-10|1072.61
#2010-08-11|1050.23
#2010-08-12|1044.52
#2010-08-13|1046.96
#2010-08-16|1051.05
#2010-08-17|1063.61
#2010-08-18|1056.30
#2010-08-19|1048.85
#2010-08-20|1042.80
#2010-08-23|1041.85
#2010-08-24|1024.94
#2010-08-25|1019.88
#2010-08-26|1025.04
#2010-08-27|1033.94
#2010-08-30|1032.74
#2010-08-31|1032.59
#2010-09-01|1058.29
#2010-09-02|1064.22
#2010-09-03|1077.87
#2010-09-06| .
#2010-09-07|1080.97
#2010-09-08|1079.01
#2010-09-09|1083.20
#2010-09-10|1085.69
#2010-09-13|1107.61
#2010-09-14|1098.19
#2010-09-15|1098.18
#2010-09-16|1085.84
#2010-09-17|1093.34
#2010-09-20|1103.49
#2010-09-21|1097.26
#2010-09-22|1096.86
#2010-09-23|1097.13
#2010-09-24|1100.12
#2010-09-27|1109.53
#2010-09-28|1106.59
#2010-09-29|1119.88
#2010-09-30|1122.19
#2010-10-01|1133.88
#2010-10-04|1144.75
#2010-10-05|1151.59
#2010-10-06|1153.42
#2010-10-07|1145.94
#2010-10-08|1146.78
#2010-10-11|1159.20
#2010-10-12|1149.86
#2010-10-13|1163.92
#2010-10-14|1172.28
#2010-10-15|1161.06
#2010-10-18|1157.16
#2010-10-19|1135.61
#2010-10-20|1131.06
#2010-10-21|1133.93
#2010-10-22|1133.62
#2010-10-25|1143.28
#2010-10-26|1153.16
#2010-10-27|1138.17
#2010-10-28|1140.08
#2010-10-29|1144.09
#2010-11-01|1161.38
#2010-11-02|1165.42
#2010-11-03|1174.83
#2010-11-04|1196.54
#2010-11-05|1201.28
#2010-11-08|1206.42
#2010-11-09|1208.37
#2010-11-10|1198.60
#2010-11-11|1191.97
#2010-11-12|1167.96
#2010-11-15|1157.36
#2010-11-16|1136.47
#2010-11-17|1129.07
#2010-11-18|1147.71
#2010-11-19|1146.38
#2010-11-22|1140.17
#2010-11-23|1114.71
#2010-11-24|1123.73
#2010-11-25| .
#2010-11-26|1107.54
#2010-11-29|1111.13
#2010-11-30|1109.44
#2010-12-01|1140.43
#2010-12-02|1160.97
#2010-12-03|1171.41
#2010-12-06|1183.42
#2010-12-07|1186.27
#2010-12-08|1167.00
#2010-12-09|1169.53
#2010-12-10|1172.55
#2010-12-13|1186.57
#2010-12-14|1191.48
#2010-12-15|1180.44
#2010-12-16|1171.20
#2010-12-17|1178.77
#2010-12-20|1174.95
#2010-12-21|1191.71
#2010-12-22|1197.07
#2010-12-23|1198.29
#2010-12-24| .
#2010-12-27|1200.87
#2010-12-28|1205.10
#2010-12-29|1215.77
#2010-12-30|1226.06
#2010-12-31|1232.11
#2011-01-03|1236.73
#2011-01-04|1235.02
#2011-01-05|1231.07
#2011-01-06|1225.96
#2011-01-07|1215.27
#2011-01-10|1207.06
#2011-01-11|1224.48
#2011-01-12|1264.24
#2011-01-13|1258.74
#2011-01-14|1250.48
#2011-01-17| .
#2011-01-18|1256.34
#2011-01-19|1259.42
#2011-01-20|1237.16
#2011-01-21|1236.13
#2011-01-24|1226.27
#2011-01-25|1222.97
#2011-01-26|1234.91
#2011-01-27|1240.28
#2011-01-28|1218.54
#2011-01-31|1222.03
#2011-02-01|1246.67
#2011-02-02|1260.34
#2011-02-03|1260.34
#2011-02-04|1265.94
#2011-02-07|1254.73
#2011-02-08|1246.87
#2011-02-09|1230.72
#2011-02-10|1207.38
#2011-02-11|1217.41
#2011-02-14|1225.90
#2011-02-15|1223.80
#2011-02-16|1232.41
#2011-02-17|1231.34
#2011-02-18|1235.44
#2011-02-21| .
#2011-02-22|1249.62
#2011-02-23|1259.57
#2011-02-24|1264.77
#2011-02-25|1277.84
#2011-02-28|1287.74
#2011-03-01|1287.28
#2011-03-02|1302.12
#2011-03-03|1309.54
#2011-03-04|1317.89
#2011-03-07|1321.66
#2011-03-08|1326.08
#2011-03-09|1316.85
#2011-03-10|1288.37
#2011-03-11|1282.65
#2011-03-14|1300.95
#2011-03-15|1278.14
#2011-03-16|1285.01
#2011-03-17|1293.02
#2011-03-18|1289.35
#2011-03-21|1304.54
#2011-03-22|1316.79
#2011-03-23|1327.60
#2011-03-24|1336.99
#2011-03-25|1341.92
#2011-03-28|1334.88
#2011-03-29|1335.81
#2011-03-30|1354.28
#2011-03-31|1367.22
#2011-04-01|1388.62
#2011-04-04|1397.12
#2011-04-05|1400.96
#2011-04-06|1408.75
#2011-04-07|1405.88
#2011-04-08|1417.30
#2011-04-11|1403.82
#2011-04-12|1365.04
#2011-04-13|1363.47
#2011-04-14|1346.51
#2011-04-15|1352.52
#2011-04-18|1306.37
#2011-04-19|1323.98
#2011-04-20|1360.51
#2011-04-21|1376.45
#2011-04-22| .
#2011-04-25|1369.42
#2011-04-26|1366.72
#2011-04-27|1356.23
#2011-04-28|1351.06
#2011-04-29|1352.78
#2011-05-02|1349.70
#2011-05-03|1317.89
#2011-05-04|1299.18
#2011-05-05|1271.66
#2011-05-06|1269.34
#2011-05-09|1270.19
#2011-05-10|1279.31
#2011-05-11|1274.42
#2011-05-12|1245.03
#2011-05-13|1240.21
#2011-05-16|1234.21
#2011-05-17|1229.71
#2011-05-18|1241.26
#2011-05-19|1241.40
#2011-05-20|1233.24
#2011-05-23|1199.18
#2011-05-24|1215.82
#2011-05-25|1214.11
#2011-05-26|1232.59
#2011-05-27|1259.26
#2011-05-30| .
#2011-05-31|1280.07
#2011-06-01|1275.65
#2011-06-02|1270.65
#2011-06-03|1256.51
#2011-06-06|1247.56
#2011-06-07|1260.26
#2011-06-08|1259.11
#2011-06-09|1269.41
#2011-06-10|1255.87
#2011-06-13|1248.48
#2011-06-14|1256.00
#2011-06-15|1242.78
#2011-06-16|1226.86
#2011-06-17|1223.26
#2011-06-20|1207.73
#2011-06-21|1223.79
#2011-06-22|1225.40
#2011-06-23|1205.11
#2011-06-24|1210.50
#2011-06-27|1208.55
#2011-06-28|1223.97
#2011-06-29|1236.35
#2011-06-30|1253.49
#2011-07-01|1265.11
#2011-07-04| .
#2011-07-05|1267.81
#2011-07-06|1261.32
#2011-07-07|1282.18
#2011-07-08|1274.80
#2011-07-11|1248.04
#2011-07-12|1235.08
#2011-07-13|1254.35
#2011-07-14|1248.92
#2011-07-15|1248.57
#2011-07-18|1230.42
#2011-07-19|1239.76
#2011-07-20|1240.14
#2011-07-21|1257.90
#2011-07-22|1268.82
#2011-07-25|1269.26
#2011-07-26|1277.76
#2011-07-27|1263.67
#2011-07-28|1262.95
#2011-07-29|1251.33
#2011-08-01|1262.75
#2011-08-02|1245.30
#2011-08-03|1210.10
#2011-08-04|1162.56
#2011-08-05|1123.79
#2011-08-08|1057.42
#2011-08-09|1025.14
#2011-08-10|1020.02
#2011-08-11|1035.26
#2011-08-12|1044.98
#2011-08-15|1086.46
#2011-08-16|1078.48
#2011-08-17|1091.66
#2011-08-18|1050.87
#2011-08-19|1032.39
#2011-08-22|1030.42
#2011-08-23|1047.70
#2011-08-24|1049.13
#2011-08-25|1039.01
#2011-08-26|1038.18
#2011-08-29|1078.75
#2011-08-30|1084.97
#2011-08-31|1104.69
#2011-09-01|1104.12
#2011-09-02|1074.93
#2011-09-05| .
#2011-09-06|1044.26
#2011-09-07|1070.46
#2011-09-08|1077.00
#2011-09-09|1042.04
#2011-09-12|1015.35
#2011-09-13|1015.24
#2011-09-14|1017.35
#2011-09-15|1035.81
#2011-09-16|1039.57
#2011-09-19|1011.60
#2011-09-20|1019.26
#2011-09-21|1002.75
#2011-09-22| 927.99
#2011-09-23| 909.98
#2011-09-26| 912.10
#2011-09-27| 953.66
#2011-09-28| 948.92
#2011-09-29| 954.04
#2011-09-30| 935.61
#2011-10-03| 906.18
#2011-10-04| 878.07
#2011-10-05| 879.89
#2011-10-06| 917.61
#2011-10-07| 930.43
#2011-10-10| 957.74
#2011-10-11| 960.10
#2011-10-12| 980.14
#2011-10-13| 976.96
#2011-10-14| 995.04
#2011-10-17| 988.87
#2011-10-18| 981.50
#2011-10-19| 989.07
#2011-10-20| 962.16
#2011-10-21| 982.20
#2011-10-24|1013.51
#2011-10-25|1025.07
#2011-10-26|1035.54
#2011-10-27|1084.31
#2011-10-28|1102.13
#2011-10-31|1075.68
#2011-11-01|1037.55
#2011-11-02|1058.74
#2011-11-03|1064.64
#2011-11-04|1074.53
#2011-11-07|1084.64
#2011-11-08|1091.53
#2011-11-09|1066.88
#2011-11-10|1061.14
#2011-11-11|1078.79
#2011-11-14|1079.95
#2011-11-15|1075.24
#2011-11-16|1073.21
#2011-11-17|1059.81
#2011-11-18|1045.70
#2011-11-21|1005.32
#2011-11-22|1007.54
#2011-11-23| 984.69
#2011-11-24| .
#2011-11-25| 972.27
#2011-11-28|1007.17
#2011-11-29|1004.28
#2011-11-30|1038.99
#2011-12-01|1069.17
#2011-12-02|1070.32
#2011-12-05|1079.42
#2011-12-06|1056.63
#2011-12-07|1058.06
#2011-12-08|1042.68
#2011-12-09|1025.00
#2011-12-12| 999.18
#2011-12-13| 998.32
#2011-12-14| 978.04
#2011-12-15| 976.69
#2011-12-16| 971.48
#2011-12-19| 959.20
#2011-12-20| 982.68
#2011-12-21| 985.10
#2011-12-22| 993.56
#2011-12-23| 998.07
#2011-12-26| .
#2011-12-27| 996.44
#2011-12-28| 982.03
#2011-12-29| 978.99
#2011-12-30| 983.53
#2012-01-02| .
#2012-01-03|1023.11
#2012-01-04|1023.05
#2012-01-05|1017.52
#2012-01-06|1022.34
#2012-01-09|1031.85
#2012-01-10|1055.88
#2012-01-11|1053.83
#2012-01-12|1055.58
#2012-01-13|1052.23
#2012-01-16| .
#2012-01-17|1081.37
#2012-01-18|1099.78
#2012-01-19|1108.57
#2012-01-20|1108.82
#2012-01-23|1126.42
#2012-01-24|1126.05
#2012-01-25|1127.05
#2012-01-26|1141.97
#2012-01-27|1138.95
#2012-01-30|1127.54
#2012-01-31|1144.12
#2012-02-01|1162.04
#2012-02-02|1172.07
#2012-02-03|1180.49
#2012-02-06|1182.12
#2012-02-07|1192.09
#2012-02-08|1202.11
#2012-02-09|1203.86
#2012-02-10|1167.27
#2012-02-13|1186.63
#2012-02-14|1172.26
#2012-02-15|1179.49
#2012-02-16|1175.52
#2012-02-17|1187.18
#2012-02-20| .
#2012-02-21|1184.95
#2012-02-22|1184.95
#2012-02-23|1185.35
#2012-02-24|1212.36
#2012-02-27|1198.64
#2012-02-28|1205.08
#2012-02-29|1213.06
#2012-03-01|1215.26
#2012-03-02|1218.62
#2012-03-05|1207.86
#2012-03-06|1166.85
#2012-03-07|1163.93
#2012-03-08|1175.52
#2012-03-09|1175.51
#2012-03-12|1171.53
#2012-03-13|1196.73
#2012-03-14|1197.67
#2012-03-15|1190.72
#2012-03-16|1187.59
#2012-03-19|1176.88
#2012-03-20|1158.02
#2012-03-21|1154.96
#2012-03-22|1135.42
#2012-03-23|1141.54
#2012-03-26|1156.33
#2012-03-27|1156.67
#2012-03-28|1128.94
#2012-03-29|1112.01
#2012-03-30|1125.86
#2012-04-02|1127.82
#2012-04-03|1138.90
#2012-04-04|1109.32
#2012-04-05|1112.11
#2012-04-06| .
#2012-04-09|1098.69
#2012-04-10|1080.69
#2012-04-11|1082.69
#2012-04-12|1094.82
#2012-04-13|1095.33
#2012-04-16|1084.70
#2012-04-17|1082.94
#2012-04-18|1085.70
#2012-04-19|1087.87
#2012-04-20|1089.25
#2012-04-23|1069.68
#2012-04-24|1069.62
#2012-04-25|1071.67
#2012-04-26|1075.30
#2012-04-27|1083.23
#2012-04-30|1088.70
#2012-05-01|1087.45
#2012-05-02|1087.71
#2012-05-03|1076.77
#2012-05-04|1045.50
#2012-05-07|1037.30
#2012-05-08|1026.21
#2012-05-09|1010.11
#2012-05-10|1016.11
#2012-05-11|1010.45
#2012-05-14| 975.19
#2012-05-15| 969.04
#2012-05-16| 955.39
#2012-05-17| 939.09
#2012-05-18| 933.60
#2012-05-21| 947.56
#2012-05-22| 944.50
#2012-05-23| 912.29
#2012-05-24| 923.33
#2012-05-25| 926.30
#2012-05-28| .
#2012-05-29| 946.86
#2012-05-30| 920.74
#2012-05-31| 916.81
#2012-06-01| 905.32
#2012-06-04| 909.20
#2012-06-05| 909.96
#2012-06-06| 932.31
#2012-06-07| 942.87
#2012-06-08| 937.45
#2012-06-11| 942.71
#2012-06-12| 938.22
#2012-06-13| 949.71
#2012-06-14| 939.93
#2012-06-15| 963.43
#2012-06-18| 970.47
#2012-06-19| 983.62
#2012-06-20| 986.39
#2012-06-21| 958.43
#2012-06-22| 939.12
#2012-06-25| 913.15
#2012-06-26| 919.58
#2012-06-27| 919.93
#2012-06-28| 909.18
#2012-06-29| 949.09
#2012-07-02| 958.20
#2012-07-03| 981.77
#2012-07-04| .
#2012-07-05| 979.18
#2012-07-06| 962.49
#2012-07-09| 951.99
#2012-07-10| 949.81
#2012-07-11| 947.49
#2012-07-12| 934.73
#2012-07-13| 956.37
#2012-07-16| 956.46
#2012-07-17| 965.35
#2012-07-18| 966.49
#2012-07-19| 981.51
#2012-07-20| 971.84
#2012-07-23| 939.03
#2012-07-24| 929.86
#2012-07-25| 926.61
#2012-07-26| 939.55
#2012-07-27| 967.10
#2012-07-30| 976.80
#2012-07-31| 969.43
#2012-08-01| 972.83
#2012-08-02| 963.22
#2012-08-03| 978.43
#2012-08-06| 999.29
#2012-08-07|1007.47
#2012-08-08|1014.68
#2012-08-09|1017.39
#2012-08-10|1012.22
#2012-08-13|1009.95
#2012-08-14|1014.74
#2012-08-15|1010.00
#2012-08-16|1016.68
#2012-08-17|1016.33
#2012-08-20|1011.88
#2012-08-21|1019.27
#2012-08-22|1014.26
#2012-08-23|1018.05
#2012-08-24|1009.93
#2012-08-27|1011.02
#2012-08-28|1006.61
#2012-08-29| 999.48
#2012-08-30| 989.50
#2012-08-31| 990.95
#2012-09-03| .
#2012-09-04| 991.89
#2012-09-05| 982.16
#2012-09-06|1001.56
#2012-09-07|1021.34
#2012-09-10|1024.54
#2012-09-11|1031.19
#2012-09-12|1038.12
#2012-09-13|1046.67
#2012-09-14|1096.79
#2012-09-17|1099.08
#2012-09-18|1083.13
#2012-09-19|1072.03
#2012-09-20|1060.89
#2012-09-21|1064.95
#2012-09-24|1059.00
#2012-09-25|1057.73
#2012-09-26|1040.69
#2012-09-27|1051.06
#2012-09-28|1052.02
#2012-10-01|1060.07
#2012-10-02|1061.31
#2012-10-03|1052.92
#2012-10-04|1051.19
#2012-10-05|1057.13
#2012-10-08|1046.55
#2012-10-09|1045.42
#2012-10-10|1042.29
#2012-10-11|1050.87
#2012-10-12|1048.49
#2012-10-15|1050.16
#2012-10-16|1058.75
#2012-10-17|1068.06
#2012-10-18|1070.02
#2012-10-19|1063.36
#2012-10-22|1061.52
#2012-10-23|1044.29
#2012-10-24|1035.85
#2012-10-25|1040.13
#2012-10-26|1036.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.63
#2012-11-01|1024.15
#2012-11-02|1028.47
#2012-11-05|1026.77
#2012-11-06|1037.85
#2012-11-07|1030.59
#2012-11-08|1015.92
#2012-11-09|1011.92
#2012-11-12|1007.64
#2012-11-13| 996.12
#2012-11-14| 989.92
#2012-11-15| 990.14
#2012-11-16| 978.52
#2012-11-19| 992.16
#2012-11-20| 992.08
#2012-11-21| 988.83
#2012-11-22| .
#2012-11-23|1000.70
#2012-11-26| 993.49
#2012-11-27| 990.40
#2012-11-28| 984.33
#2012-11-29| 997.66
#2012-11-30|1000.00
#2012-12-03|1001.53
#2012-12-04|1000.01
#2012-12-05|1010.71
#2012-12-06|1014.06
#2012-12-07|1017.20
#2012-12-10|1024.24
#2012-12-11|1031.92
#2012-12-12|1037.92
#2012-12-13|1032.01
#2012-12-14|1038.21
#2012-12-17|1027.86
#2012-12-18|1034.88
#2012-12-19|1050.51
#2012-12-20|1056.88
#2012-12-21|1048.38
#2012-12-24|1047.76
#2012-12-25|1048.66
#2012-12-26|1047.19
#2012-12-27|1044.01
#2012-12-28|1048.57
#2012-12-31|1046.14
#2013-01-01|1046.45
#2013-01-02|1065.87
#2013-01-03|1076.51
#2013-01-04|1074.61
#2013-01-07|1069.17
#2013-01-08|1060.18
#2013-01-09|1063.01
#2013-01-10|1065.59
#2013-01-11|1060.96
#2013-01-14|1070.94
#2013-01-15|1062.00
#2013-01-16|1058.58
#2013-01-17|1063.08
#2013-01-18|1071.34
#2013-01-21|1070.07
#2013-01-22|1067.71
#2013-01-23|1069.41
#2013-01-24|1070.20
#2013-01-25|1073.09
#2013-01-28|1069.00
#2013-01-29|1070.19
#2013-01-30|1064.19
#2013-01-31|1059.67
#2013-02-01|1066.10
#2013-02-04|1056.82
#2013-02-05|1045.32
#2013-02-06|1035.51
#2013-02-07|1030.66
#2013-02-08|1027.56
#2013-02-11|1024.81
#2013-02-12|1026.00
#2013-02-13|1036.80
#2013-02-14|1033.03
#2013-02-15|1030.64
#2013-02-18|1030.92
#2013-02-19|1033.72
#2013-02-20|1032.16
#2013-02-21|1013.50
#2013-02-22|1014.83
#2013-02-25|1014.31
#2013-02-26| 996.95
#2013-02-27|1000.62
#2013-02-28| 999.24
#2013-03-01| 995.10
#2013-03-04| 983.57
#2013-03-05| 993.04
#2013-03-06|1014.57
#2013-03-07|1024.23
#2013-03-08|1023.85
#2013-03-11|1027.53
#2013-03-12|1025.78
#2013-03-13|1019.31
#2013-03-14|1025.48
#2013-03-15|1026.54
#2013-03-18|1013.70
#2013-03-19|1005.38
#2013-03-20|1003.92
#2013-03-21| 997.61
#2013-03-22| 992.43
#2013-03-25| 992.83
#2013-03-26| 994.28
#2013-03-27| 993.56
#2013-03-28| 992.39
#2013-03-29| 993.49
#2013-04-01| 987.78
#2013-04-02| 986.40
#2013-04-03| 977.41
#2013-04-04| 972.90
#2013-04-05| 965.76
#2013-04-08| 964.00
#2013-04-09| 976.53
#2013-04-10| 982.38
#2013-04-11| 974.94
#2013-04-12| 969.41
#2013-04-15| 947.59
#2013-04-16| 946.30
#2013-04-17| 929.21
#2013-04-18| 933.09
#2013-04-19| 947.05
#2013-04-22| 945.27
#2013-04-23| 947.47
#2013-04-24| 965.93
#2013-04-25| 976.05
#2013-04-26| 974.82
#2013-04-29| 987.25
#2013-04-30| 997.91
#2013-05-01| 994.37
#2013-05-02| 989.81
#2013-05-03| 996.30
#2013-05-06|1005.85
#2013-05-07|1019.25
#2013-05-08|1025.18
#2013-05-09|1022.74
#2013-05-10|1016.99
#2013-05-13|1007.41
#2013-05-14|1009.52
#2013-05-15|1007.14
#2013-05-16|1005.71
#2013-05-17|1010.28
#2013-05-20|1017.41
#2013-05-21|1018.14
#2013-05-22|1014.74
#2013-05-23| 989.28
#2013-05-24| 989.58
#2013-05-27| 993.57
#2013-05-28| 999.37
#2013-05-29| 983.62
#2013-05-30| 977.33
#2013-05-31| 969.32
#2013-06-03| 961.98
#2013-06-04| 964.18
#2013-06-05| 951.32
#2013-06-06| 944.32
#2013-06-07| 944.84
#2013-06-10| 937.99
#2013-06-11| 915.78
#2013-06-12| 913.62
#2013-06-13| 910.34
#2013-06-14| 915.93
#2013-06-17| 925.38
#2013-06-18| 917.79
#2013-06-19| 909.94
#2013-06-20| 874.03
#2013-06-21| 863.78
#2013-06-24| 844.75
#2013-06-25| 852.65
#2013-06-26| 862.23
#2013-06-27| 871.95
#2013-06-28| 888.46
#2013-07-01| 889.68
#2013-07-02| 883.78
#2013-07-03| 872.32
#2013-07-04| 884.01
#2013-07-05| 877.09
#2013-07-08| 871.45
#2013-07-09| 876.13
#2013-07-10| 877.25
#2013-07-11| 909.39
#2013-07-12| 913.79
#2013-07-15| 917.20
#2013-07-16| 925.83
#2013-07-17| 937.36
#2013-07-18| 940.40
#2013-07-19| 937.86
#2013-07-22| 939.52
#2013-07-23| 950.49
#2013-07-24| 947.38
#2013-07-25| 941.73
#2013-07-26| 941.70
#2013-07-29| 932.96
#2013-07-30| 923.78
#2013-07-31| 916.24
#2013-08-01| 926.73
#2013-08-02| 926.62
#2013-08-05| 924.84
#2013-08-06| 909.60
#2013-08-07| 906.02
#2013-08-08| 912.58
#2013-08-09| 922.18
#2013-08-12| 923.39
#2013-08-13| 928.52
#2013-08-14| 938.55
#2013-08-15| 936.34
#2013-08-16| 932.02
#2013-08-19| 924.22
#2013-08-20| 912.09
#2013-08-21| 909.94
#2013-08-22| 920.03
#2013-08-23| 928.57
#2013-08-26| 925.16
#2013-08-27| 907.36
#2013-08-28| 901.16
#2013-08-29| 905.90
#2013-08-30| 904.93
#2013-09-02| 913.17
#2013-09-03| 905.54
#2013-09-04| 914.04
#2013-09-05| 937.03
#2013-09-06| 948.23
#2013-09-09| 969.70
#2013-09-10| 979.64
#2013-09-11| 978.20
#2013-09-12| 970.47
#2013-09-13| 969.76
#2013-09-16| 986.49
#2013-09-17| 986.39
#2013-09-18| 985.58
#2013-09-19|1012.20
#2013-09-20|1006.87
#2013-09-23|1002.12
#2013-09-24| 994.36
#2013-09-25| 992.67
#2013-09-26| 987.78
#2013-09-27| 985.32
#2013-09-30| 974.80
#2013-10-01| 983.11
#2013-10-02| 979.10
#2013-10-03| 986.26
#2013-10-04| 991.03
#2013-10-07| 990.95
#2013-10-08| 999.41
#2013-10-09| 994.37
#2013-10-10|1004.62
#2013-10-11|1011.02
#2013-10-14|1009.28
#2013-10-15|1018.97
#2013-10-16|1021.91
#2013-10-17|1023.40
#2013-10-18|1030.63
#2013-10-21|1037.34
#2013-10-22|1034.31
#2013-10-23|1020.59
#2013-10-24|1017.97
#2013-10-25|1015.52
#2013-10-28|1030.26
#2013-10-29|1032.32
#2013-10-30|1038.58
#2013-10-31|1037.31
#2013-11-01|1024.24
#2013-11-04|1027.08
#2013-11-05|1017.93
#2013-11-06|1018.77
#2013-11-07|1013.27
#2013-11-08| 993.79
#2013-11-11| 993.58
#2013-11-12| 987.37
#2013-11-13| 979.01
#2013-11-14| 993.84
#2013-11-15|1003.76
#2013-11-18|1032.59
#2013-11-19|1030.33
#2013-11-20|1027.50
#2013-11-21|1012.40
#2013-11-22|1017.56
#2013-11-25|1011.09
#2013-11-26| 988.98
#2013-11-27| 985.45
#2013-11-28| 983.58
#2013-11-29| 992.59
#2013-12-02| 976.01
#2013-12-03| 969.95
#2013-12-04| 961.05
#2013-12-05| 966.36
#2013-12-06| 969.70
#2013-12-09| 976.95
#2013-12-10| 977.84
#2013-12-11| 964.06
#2013-12-12| 954.14
#2013-12-13| 954.69
#2013-12-16| 954.08
#2013-12-17| 947.75
#2013-12-18| 951.75
#2013-12-19| 949.71
#2013-12-20| 948.68
#2013-12-23| 956.12
#2013-12-24| 960.00
#2013-12-25| 958.77
#2013-12-26| 956.79
#2013-12-27| 956.43
#2013-12-30| 958.26
#2013-12-31| 960.51
#2014-01-01| 960.14
#2014-01-02| 946.29
#2014-01-03| 933.10
#2014-01-06| 925.83
#2014-01-07| 922.02
#2014-01-08| 921.69
#2014-01-09| 916.85
#2014-01-10| 923.74
#2014-01-13| 929.10
#2014-01-14| 923.88
#2014-01-15| 927.51
#2014-01-16| 922.82
#2014-01-17| 924.47
#2014-01-20| 921.18
#2014-01-21| 922.38
#2014-01-22| 926.82
#2014-01-23| 916.20
#2014-01-24| 902.94
#2014-01-27| 888.85
#2014-01-28| 887.13
#2014-01-29| 880.79
#2014-01-30| 879.59
#2014-01-31| 875.34
#2014-02-03| 863.49
#2014-02-04| 857.64
#2014-02-05| 860.29
#2014-02-06| 874.00
#2014-02-07| 880.77
#2014-02-10| 882.35
#2014-02-11| 894.19
#2014-02-12| 903.91
#2014-02-13| 890.31
#2014-02-14| 900.90
#2014-02-17| 903.49
#2014-02-18| 898.29
#2014-02-19| 893.68
#2014-02-20| 895.06
#2014-02-21| 899.58
#2014-02-24| 903.05
#2014-02-25| 895.49
#2014-02-26| 890.27
#2014-02-27| 894.90
#2014-02-28| 893.21
#2014-03-03| 863.42
#2014-03-04| 880.83
#2014-03-05| 875.81
#2014-03-06| 884.13
#2014-03-07| 885.68
#2014-03-10| 877.26
#2014-03-11| 873.10
#2014-03-12| 861.60
#2014-03-13| 857.05
#2014-03-14| 851.94
#2014-03-17| 859.18
#2014-03-18| 872.82
#2014-03-19| 874.25
#2014-03-20| 869.90
#2014-03-21| 870.77
#2014-03-24| 881.09
#2014-03-25| 889.90
#2014-03-26| 901.95
#2014-03-27| 913.45
#2014-03-28| 921.10
#2014-03-31| 929.58
#2014-04-01| 934.03
#2014-04-02| 938.64
#2014-04-03| 933.95
#2014-04-04| 941.09
#2014-04-07| 942.54
#2014-04-08| 944.86
#2014-04-09| 947.35
#2014-04-10| 957.73
#2014-04-11| 953.61
#2014-04-14| 945.03
#2014-04-15| 926.58
#2014-04-16| 932.29
#2014-04-17| 944.14
#2014-04-18| 951.43
#2014-04-21| 948.16
#2014-04-22| 945.94
#2014-04-23| 941.84
#2014-04-24| 939.00
#2014-04-25| 928.64
#2014-04-28| 937.32
#2014-04-29| 943.72
#2014-04-30| 941.05
#2014-05-01| 941.89
#2014-05-02| 948.02
#2014-05-05| 944.15
#2014-05-06| 956.35
#2014-05-07| 965.99
#2014-05-08| 966.25
#2014-05-09| 964.09
#2014-05-12| 975.26
#2014-05-13| 987.39
#2014-05-14| 993.58
#2014-05-15| 990.70
#2014-05-16| 997.02
#2014-05-19|1012.24
#2014-05-20| 999.44
#2014-05-21|1006.40
#2014-05-22|1014.94
#2014-05-23|1017.90
#2014-05-26|1015.24
#2014-05-27| 998.11
#2014-05-28| 998.73
#2014-05-29| 996.90
#2014-05-30| 981.22
#2014-06-02| 988.52
#2014-06-03| 997.18
#2014-06-04| 989.70
#2014-06-05| 992.70
#2014-06-06|1017.87
#2014-06-09|1020.69
#2014-06-10|1028.74
#2014-06-11|1031.68
#2014-06-12|1033.02
#2014-06-13|1036.42
#2014-06-16|1035.37
#2014-06-17|1029.28
#2014-06-18|1035.69
#2014-06-19|1038.61
#2014-06-20|1032.85
#2014-06-23|1032.70
#2014-06-24|1038.92
#2014-06-25|1025.81
#2014-06-26|1026.03
#2014-06-27|1026.57
#2014-06-30|1028.85
#2014-07-01|1025.39
#2014-07-02|1032.59
#2014-07-03|1029.36
#2014-07-04|1023.85
#2014-07-07|1023.19
#2014-07-08|1024.37
#2014-07-09|1021.20
#2014-07-10|1023.10
#2014-07-11|1020.36
#2014-07-14|1024.46
#2014-07-15|1027.34
#2014-07-16|1033.93
#2014-07-17|1026.71
#2014-07-18|1028.84
#2014-07-21|1026.20
#2014-07-22|1042.84
#2014-07-23|1043.15
#2014-07-24|1043.39
#2014-07-25|1037.55
#2014-07-28|1022.94
#2014-07-29|1017.31
#2014-07-30|1020.51
#2014-07-31|1004.47
#2014-08-01| 995.50
#2014-08-04|1002.81
#2014-08-05| 997.40
#2014-08-06| 994.18
#2014-08-07| 991.64
#2014-08-08| 985.68
#2014-08-11|1004.03
#2014-08-12|1003.99
#2014-08-13|1004.64
#2014-08-14|1007.55
#2014-08-15|1020.81
#2014-08-18|1032.01
#2014-08-19|1041.45
#2014-08-20|1042.25
#2014-08-21|1044.30
#2014-08-22|1038.21
#2014-08-25|1052.13
#2014-08-26|1052.97
#2014-08-27|1063.42
#2014-08-28|1052.10
#2014-08-29|1054.93
#2014-09-01|1060.52
#2014-09-02|1064.78
#2014-09-03|1083.07
#2014-09-04|1074.28
#2014-09-05|1075.29
#2014-09-08|1068.65
#2014-09-09|1062.85
#2014-09-10|1042.94
#2014-09-11|1034.90
#2014-09-12|1020.24
#2014-09-15|1009.57
#2014-09-16|1014.12
#2014-09-17|1023.03
#2014-09-18|1013.67
#2014-09-19|1005.31
#2014-09-22| 992.31
#2014-09-23| 983.48
#2014-09-24| 991.80
#2014-09-25| 977.76
#2014-09-26| 980.80
#2014-09-29| 949.35
#2014-09-30| 943.99
#2014-10-01| 930.53
#2014-10-02| 924.51
#2014-10-03| 929.87
#2014-10-06| 958.14
#2014-10-07| 960.26
#2014-10-08| 948.16
#2014-10-09| 959.85
#2014-10-10| 930.52
#2014-10-13| 949.19
#2014-10-14| 941.34
#2014-10-15| 920.13
#2014-10-16| 893.32
#2014-10-17| 912.11
#2014-10-20| 903.70
#2014-10-21| 897.04
#2014-10-22| 898.83
#2014-10-23| 882.88
#2014-10-24| 891.55
#2014-10-27| 869.64
#2014-10-28| 880.98
#2014-10-29| 885.51
#2014-10-30| 890.72
#2014-10-31| 896.97
#2014-11-03| 886.45
#2014-11-04| 880.45
#2014-11-05| 863.57
#2014-11-06| 854.98
#2014-11-07| 854.09
#2014-11-10| 859.83
#2014-11-11| 850.66
#2014-11-12| 856.54
#2014-11-13| 841.58
#2014-11-14| 831.80
#2014-11-17| 828.08
#2014-11-18| 826.22
#2014-11-19| 827.20
#2014-11-20| 834.58
#2014-11-21| 857.82
#2014-11-24| 867.36
#2014-11-25| 860.39
#2014-11-26| 854.81
#2014-11-27| 843.68
#2014-11-28| 812.47
#2014-12-01| 780.71
#2014-12-02| 778.52
#2014-12-03| 786.72
#2014-12-04| 784.29
#2014-12-05| 780.56
#2014-12-08| 761.38
#2014-12-09| 744.02
#2014-12-10| 735.66
#2014-12-11| 717.83
#2014-12-12| 704.68
#2014-12-15| 679.89
#2014-12-16| 657.01
#2014-12-17| 682.58
#2014-12-18| 704.85
#2014-12-19| 713.06
#2014-12-22| 737.68
#2014-12-23| 733.20
#2014-12-24| 734.12
#2014-12-25| 733.80
#2014-12-26| 732.69
#2014-12-29| 730.38
#2014-12-30| 720.55
#2014-12-31| 711.96
#2015-01-01| 711.99
#2015-01-02| 709.86
#2015-01-05| 701.56
#2015-01-06| 686.94
#2015-01-07| 691.84
#2015-01-08| 716.48
#2015-01-09| 716.08
#2015-01-12| 706.40
#2015-01-13| 699.12
#2015-01-14| 696.66
#2015-01-15| 707.78
#2015-01-16| 708.97
#2015-01-19| 709.83
#2015-01-20| 708.64
#2015-01-21| 723.35
#2015-01-22| 738.59
#2015-01-23| 743.12
#2015-01-26| 733.09
#2015-01-27| 739.07
#2015-01-28| 728.05
#2015-01-29| 714.60
#2015-01-30| 704.31
#2015-02-02| 712.82
#2015-02-03| 746.61
#2015-02-04| 750.48
#2015-02-05| 747.32
#2015-02-06| 748.68
#2015-02-09| 745.02
#2015-02-10| 737.07
#2015-02-11| 732.33
#2015-02-12| 746.61
#2015-02-13| 767.49
#2015-02-16| 761.45
#2015-02-17| 760.84
#2015-02-18| 769.33
#2015-02-19| 761.16
#2015-02-20| 759.74
#2015-02-23| 749.35
#2015-02-24| 748.73
#2015-02-25| 744.03
#2015-02-26| 752.42
#2015-02-27| 751.77
#2015-03-02| 750.87
#2015-03-03| 750.14
#2015-03-04| 736.04
#2015-03-05| 735.78
#2015-03-06| 728.37
#2015-03-09| 720.76
#2015-03-10| 698.72
#2015-03-11| 695.74
#2015-03-12| 697.98
#2015-03-13| 684.73
#2015-03-16| 678.64
#2015-03-17| 685.87
#2015-03-18| 697.18
#2015-03-19| 702.43
#2015-03-20| 709.14
#2015-03-23| 710.25
#2015-03-24| 715.59
#2015-03-25| 716.66
#2015-03-26| 710.97
#2015-03-27| 706.29
#2015-03-30| 716.58
#2015-03-31| 721.24
#2015-04-01| 733.51
#2015-04-02| 747.39
#2015-04-03| 751.74
#2015-04-06| 759.15
#2015-04-07| 764.79
#2015-04-08| 782.35
#2015-04-09| 798.54
#2015-04-10| 803.04
#2015-04-13| 809.78
#2015-04-14| 812.03
#2015-04-15| 831.59
#2015-04-16| 851.77
#2015-04-17| 837.89
#2015-04-20| 828.40
#2015-04-21| 834.01
#2015-04-22| 830.22
#2015-04-23| 838.03
#2015-04-24| 849.76
#2015-04-27| 854.43
#2015-04-28| 851.67
#2015-04-29| 846.44
#2015-04-30| 845.19
#2015-05-01| 843.00
#2015-05-04| 849.90
#2015-05-05| 861.01
#2015-05-06| 854.10
#2015-05-07| 838.89
#2015-05-08| 842.03
#2015-05-11| 839.56
#2015-05-12| 838.40
#2015-05-13| 846.81
#2015-05-14| 838.89
#2015-05-15| 845.85
#2015-05-18| 842.01
#2015-05-19| 832.39
#2015-05-20| 824.44
#2015-05-21| 829.92
#2015-05-22| 834.23
#2015-05-25| 824.86
#2015-05-26| 817.23
#2015-05-27| 811.31
#2015-05-28| 801.84
#2015-05-29| 789.48
#2015-06-01| 791.16
#2015-06-02| 797.92
#2015-06-03| 792.00
#2015-06-04| 783.29
#2015-06-05| 778.62
#2015-06-08| 777.71
#2015-06-09| 783.32
#2015-06-10| 792.27
#2015-06-11| 784.84
#2015-06-12| 784.14
#2015-06-15| 783.97
#2015-06-16| 784.88
#2015-06-17| 788.41
#2015-06-18| 800.45
#2015-06-19| 796.99
#2015-06-22| 804.72
#2015-06-23| 802.55
#2015-06-24| 807.90
#2015-06-25| 799.41
#2015-06-26| 796.22
#2015-06-29| 781.82
#2015-06-30| 791.11
#2015-07-01| 785.60
#2015-07-02| 786.47
#2015-07-03| 777.87
#2015-07-06| 764.28
#2015-07-07| 752.72
#2015-07-08| 734.60
#2015-07-09| 744.16
#2015-07-10| 754.10
#2015-07-13| 757.53
#2015-07-14| 758.47
#2015-07-15| 759.74
#2015-07-16| 763.11
#2015-07-17| 755.51
#2015-07-20| 747.30
#2015-07-21| 746.45
#2015-07-22| 741.94
#2015-07-23| 733.12
#2015-07-24| 718.55
#2015-07-27| 699.10
#2015-07-28| 701.70
#2015-07-29| 716.51
#2015-07-30| 714.82
#2015-07-31| 717.82
#2015-08-03| 702.36
#2015-08-04| 699.73
#2015-08-05| 702.24
#2015-08-06| 694.70
#2015-08-07| 694.86
#2015-08-10| 694.73
#2015-08-11| 690.56
#2015-08-12| 686.82
#2015-08-13| 685.79
#2015-08-14| 684.53
#2015-08-17| 674.18
#2015-08-18| 663.73
#2015-08-19| 657.68
#2015-08-20| 645.77
#2015-08-21| 627.42
#2015-08-24| 587.80
#2015-08-25| 599.29
#2015-08-26| 598.06
#2015-08-27| 631.84
#2015-08-28| 646.12
#2015-08-31| 645.78
#2015-09-01| 629.60
#2015-09-02| 618.86
#2015-09-03| 626.69
#2015-09-04| 611.61
#2015-09-07| 603.02
#2015-09-08| 614.14
#2015-09-09| 628.18
#2015-09-10| 621.21
#2015-09-11| 612.98
#2015-09-14| 619.26
#2015-09-15| 618.06
#2015-09-16| 632.22
#2015-09-17| 632.74
#2015-09-18| 630.99
#2015-09-21| 618.31
#2015-09-22| 606.46
#2015-09-23| 597.31
#2015-09-24| 587.60
#2015-09-25| 594.48
#2015-09-28| 586.72
#2015-09-29| 578.63
#2015-09-30| 594.96
#2015-10-01| 592.67
#2015-10-02| 597.99
#2015-10-05| 619.81
#2015-10-06| 633.45
#2015-10-07| 664.05
#2015-10-08| 657.50
#2015-10-09| 674.03
#2015-10-12| 674.45
#2015-10-13| 658.83
#2015-10-14| 657.33
#2015-10-15| 667.68
#2015-10-16| 668.06
#2015-10-19| 670.59
#2015-10-20| 669.11
#2015-10-21| 660.04
#2015-10-22| 658.52
#2015-10-23| 666.34
#2015-10-26| 660.01
#2015-10-27| 651.64
#2015-10-28| 651.30
#2015-10-29| 645.90
#2015-10-30| 643.53
#2015-11-02| 647.61
#2015-11-03| 664.84
#2015-11-04| 667.93
#2015-11-05| 662.91
#2015-11-06| 651.53
#2015-11-09| 646.21
#2015-11-10| 637.80
#2015-11-11| 634.94
#2015-11-12| 635.00
#2015-11-13| 619.83
#2015-11-16| 619.29
#2015-11-17| 631.58
#2015-11-18| 631.66
#2015-11-19| 640.88
#2015-11-20| 647.05
#2015-11-23| 650.51
#2015-11-24| 646.32
#2015-11-25| 644.83
#2015-11-26| 644.49
#2015-11-27| 630.38
#2015-11-30| 622.78
#2015-12-01| 626.73
#2015-12-02| 625.99
#2015-12-03| 627.16
#2015-12-04| 617.72
#2015-12-07| 603.96
#2015-12-08| 591.07
#2015-12-09| 595.18
#2015-12-10| 593.31
#2015-12-11| 580.64
#2015-12-14| 574.04
#2015-12-15| 585.71
#2015-12-16| 593.34
#2015-12-17| 597.55
#2015-12-18| 584.34
#2015-12-21| 581.27
#2015-12-22| 583.62
#2015-12-23| 599.90
#2015-12-24| 604.36
#2015-12-25| 602.74
#2015-12-28| 596.64
#2015-12-29| 599.09
#2015-12-30| 592.19
#2015-12-31| 592.26
#2016-01-01| 592.54
#2016-01-04| 580.13
#2016-01-05| 581.45
#2016-01-06| 575.79
#2016-01-07| 560.04
#2016-01-08| 565.09
#2016-01-11| 548.14
#2016-01-12| 542.87
#2016-01-13| 548.93
#2016-01-14| 545.82
#2016-01-15| 525.80
#2016-01-18| 513.24
#2016-01-19| 524.46
#2016-01-20| 501.71
#2016-01-21| 498.98
#2016-01-22| 529.85
#2016-01-25| 533.85
#2016-01-26| 523.33
#2016-01-27| 534.30
#2016-01-28| 547.40
#2016-01-29| 569.15
#2016-02-01| 559.89
#2016-02-02| 542.70
#2016-02-03| 535.27
#2016-02-04| 557.52
#2016-02-05| 555.40
#2016-02-08| 546.92
#2016-02-09| 543.81
#2016-02-10| 542.33
#2016-02-11| 522.57
#2016-02-12| 527.35
#2016-02-15| 544.84
#2016-02-16| 547.21
#2016-02-17| 555.44
#2016-02-18| 566.01
#2016-02-19| 558.97
#2016-02-22| 574.46
#2016-02-23| 571.28
#2016-02-24| 561.24
#2016-02-25| 560.10
#2016-02-26| 569.04
#2016-02-29| 570.62
#2016-03-01| 584.47
#2016-03-02| 595.61
#2016-03-03| 611.52
#2016-03-04| 626.85
#2016-03-07| 636.32
#2016-03-08| 632.10
#2016-03-09| 633.67
#2016-03-10| 632.94
#2016-03-11| 640.89
#2016-03-14| 631.66
#2016-03-15| 619.10
#2016-03-16| 625.10
#2016-03-17| 652.68
#2016-03-18| 659.52
#2016-03-21| 657.68
#2016-03-22| 661.37
#2016-03-23| 650.41
#2016-03-24| 640.17
#2016-03-25| 639.33
#2016-03-28| 643.77
#2016-03-29| 643.07
#2016-03-30| 661.68
#2016-03-31| 665.55
#2016-04-01| 655.51
#2016-04-04| 651.72
#2016-04-05| 639.94
#2016-04-06| 641.29
#2016-04-07| 643.30
#2016-04-08| 655.68
#2016-04-11| 663.55
#2016-04-12| 673.40
#2016-04-13| 692.33
#2016-04-14| 686.82
#2016-04-15| 685.48
#2016-04-18| 677.36
#2016-04-19| 695.52
#2016-04-20| 695.62
#2016-04-21| 702.72
#2016-04-22| 701.53
#2016-04-25| 695.10
#2016-04-26| 700.05
#2016-04-27| 704.01
#2016-04-28| 713.32
#2016-04-29| 707.53
#2016-05-02| 704.76
#2016-05-03| 688.63
#2016-05-04| 680.25
#2016-05-05| 674.75
#2016-05-06| 671.62
#2016-05-09| 667.00
#2016-05-10| 669.90
#2016-05-11| 675.15
#2016-05-12| 677.13
#2016-05-13| 668.26
#2016-05-16| 671.30
#2016-05-17| 675.98
#2016-05-18| 668.42
#2016-05-19| 649.43
#2016-05-20| 650.48
#2016-05-23| 642.17
#2016-05-24| 643.77
#2016-05-25| 655.79
#2016-05-26| 660.02
#2016-05-27| 659.10
#2016-05-30| 660.22
#2016-05-31| 648.90
#2016-06-01| 649.63
#2016-06-02| 651.19
#2016-06-03| 658.67
#2016-06-06| 666.81
#2016-06-07| 679.36
#2016-06-08| 693.60
#2016-06-09| 688.69
#2016-06-10| 675.02
#2016-06-13| 663.39
#2016-06-14| 657.44
#2016-06-15| 662.22
#2016-06-16| 651.90
#2016-06-17| 661.64
#2016-06-20| 675.81
#2016-06-21| 679.41
#2016-06-22| 679.28
#2016-06-23| 686.70
#2016-06-24| 662.45
#2016-06-27| 652.34
#2016-06-28| 661.86
#2016-06-29| 677.63
#2016-06-30| 683.15
#2016-07-01| 688.06
#2016-07-04| 693.26
#2016-07-05| 681.00
#2016-07-06| 676.82
#2016-07-07| 683.96
#2016-07-08| 682.72
#2016-07-11| 694.41
#2016-07-12| 704.19
#2016-07-13| 705.96
#2016-07-14| 715.01
#2016-07-15| 715.64
#2016-07-18| 716.63
#2016-07-19| 715.07
#2016-07-20| 717.94
#2016-07-21| 715.80
#2016-07-22| 712.71
#2016-07-25| 712.50
#2016-07-26| 705.94
#2016-07-27| 705.51
#2016-07-28| 703.73
#2016-07-29| 702.76
#2016-08-01| 698.75
#2016-08-02| 692.56
#2016-08-03| 687.88
#2016-08-04| 699.10
#2016-08-05| 705.49
#2016-08-08| 714.50
#2016-08-09| 716.49
#2016-08-10| 711.63
#2016-08-11| 716.43
#2016-08-12| 721.68
#2016-08-15| 730.53
#2016-08-16| 733.53
#2016-08-17| 732.83
#2016-08-18| 737.17
#2016-08-19| 733.16
#2016-08-22| 728.25
#2016-08-23| 729.61
#2016-08-24| 725.22
#2016-08-25| 725.20
#2016-08-26| 731.22
#2016-08-29| 727.10
#2016-08-30| 728.59
#2016-08-31| 722.70
#2016-09-01| 716.90
#2016-09-02| 725.04
#2016-09-05| 730.66
#2016-09-06| 740.37
#2016-09-07| 743.81
#2016-09-08| 749.01
#2016-09-09| 735.88
#2016-09-12| 727.77
#2016-09-13| 720.70
#2016-09-14| 718.70
#2016-09-15| 721.93
#2016-09-16| 719.64
#2016-09-19| 726.47
#2016-09-20| 727.07
#2016-09-21| 732.59
#2016-09-22| 746.55
#2016-09-23| 742.89
#2016-09-26| 735.75
#2016-09-27| 732.96
#2016-09-28| 733.83
#2016-09-29| 743.01
#2016-09-30| 740.48
#2016-10-03| 750.42
#2016-10-04| 753.81
#2016-10-05| 760.60
#2016-10-06| 773.96
#2016-10-07| 772.71
#2016-10-10| 775.83
#2016-10-11| 770.48
#2016-10-12| 767.78
#2016-10-13| 757.47
#2016-10-14| 768.51
#2016-10-17| 765.41
#2016-10-18| 777.68
#2016-10-19| 781.10
#2016-10-20| 783.08
#2016-10-21| 783.49
#2016-10-24| 790.12
#2016-10-25| 788.75
#2016-10-26| 782.15
#2016-10-27| 778.86
#2016-10-28| 776.79
#2016-10-31| 774.75
#2016-11-01| 773.47
#2016-11-02| 759.39
#2016-11-03| 752.74
#2016-11-04| 746.17
#2016-11-07| 759.04
#2016-11-08| 761.91
#2016-11-09| 757.55
#2016-11-10| 750.70
#2016-11-11| 725.59
#2016-11-14| 719.50
#2016-11-15| 723.60
#2016-11-16| 730.40
#2016-11-17| 729.84
#2016-11-18| 728.37
#2016-11-21| 741.99
#2016-11-22| 751.05
#2016-11-23| 749.47
#2016-11-24| 745.38
#2016-11-25| 743.36
#2016-11-28| 742.94
#2016-11-29| 736.15
#2016-11-30| 750.11
#2016-12-01| 761.25
#2016-12-02| 762.03
#2016-12-05| 762.94
#2016-12-06| 769.13
#2016-12-07| 771.40
#2016-12-08| 781.14
#2016-12-09| 783.38
#2016-12-12| 790.56
#2016-12-13| 798.35
#2016-12-14| 796.76
#2016-12-15| 785.31
#2016-12-16| 782.83
#2016-12-19| 780.58
#2016-12-20| 782.19
#2016-12-21| 784.49
#2016-12-22| 775.63
#2016-12-23| 777.02
#2016-12-26| 776.89
#2016-12-27| 782.31
#2016-12-28| 783.72
#2016-12-29| 792.51
#2016-12-30| 796.72
#2017-01-02| 795.37
#2017-01-03| 811.16
#2017-01-04| 809.02
#2017-01-05| 817.23
#2017-01-06| 816.95
#2017-01-09| 812.51
#2017-01-10| 818.59
#2017-01-11| 815.20
#2017-01-12| 823.18
#2017-01-13| 823.04
#2017-01-16| 816.39
#2017-01-17| 815.68
#2017-01-18| 814.86
#2017-01-19| 809.41
#2017-01-20| 807.22
#2017-01-23| 808.86
#2017-01-24| 816.18
#2017-01-25| 817.97
#2017-01-26| 822.11
#2017-01-27| 829.40
#2017-01-30| 821.35
#2017-01-31| 816.97
#2017-02-01| 817.57
#2017-02-02| 817.26
#2017-02-03| 826.11
#2017-02-06| 824.05
#2017-02-07| 818.85
#2017-02-08| 817.43
#2017-02-09| 817.60
#2017-02-10| 821.13
#2017-02-13| 825.87
#2017-02-14| 825.95
#2017-02-15| 828.38
#2017-02-16| 829.88
#2017-02-17| 821.45
#2017-02-20| 827.69
#2017-02-21| 832.27
#2017-02-22| 841.02
#2017-02-23| 839.15
#2017-02-24| 829.35
#2017-02-27| 830.33
#2017-02-28| 822.05
#2017-03-01| 826.09
#2017-03-02| 820.95
#2017-03-03| 825.45
#2017-03-06| 831.94
#2017-03-07| 830.30
#2017-03-08| 821.23
#2017-03-09| 804.48
#2017-03-10| 803.99
#2017-03-13| 809.73
#2017-03-14| 808.76
#2017-03-15| 811.48
#2017-03-16| 824.62
#2017-03-17| 825.52
#2017-03-20| 828.68
#2017-03-21| 825.70
#2017-03-22| 826.37
#2017-03-23| 825.45
#2017-03-24| 828.75
#2017-03-27| 823.67
#2017-03-28| 829.70
#2017-03-29| 835.14
#2017-03-30| 837.80
#2017-03-31| 836.57
#2017-04-03| 848.81
#2017-04-04| 852.25
#2017-04-05| 862.60
#2017-04-06| 864.46
#2017-04-07| 857.96
#2017-04-10| 848.82
#2017-04-11| 844.53
#2017-04-12| 841.55
#2017-04-13| 841.39
#2017-04-14| 836.65
#2017-04-17| 844.16
#2017-04-18| 833.98
#2017-04-19| 826.70
#2017-04-20| 828.43
#2017-04-21| 830.53
#2017-04-24| 845.44
#2017-04-25| 854.86
#2017-04-26| 852.79
#2017-04-27| 845.03
#2017-04-28| 845.38
#2017-05-01| 846.56
#2017-05-02| 845.86
#2017-05-03| 841.72
#2017-05-04| 832.38
#2017-05-05| 829.47
#2017-05-08| 828.51
#2017-05-09| 832.10
#2017-05-10| 845.44
#2017-05-11| 842.75
#2017-05-12| 848.29
#2017-05-15| 859.75
#2017-05-16| 861.19
#2017-05-17| 855.49
#2017-05-18| 823.19
#2017-05-19| 824.68
#2017-05-22| 824.10
#2017-05-23| 825.89
#2017-05-24| 826.70
#2017-05-25| 830.02
#2017-05-26| 832.68
#2017-05-29| 835.31
#2017-05-30| 834.02
#2017-05-31| 823.51
#2017-06-01| 813.05
#2017-06-02| 815.73
#2017-06-05| 815.68
#2017-06-06| 813.00
#2017-06-07| 811.22
#2017-06-08| 809.34
#2017-06-09| 810.65
#2017-06-12| 807.00
#2017-06-13| 806.10
#2017-06-14| 806.82
#2017-06-15| 798.34
#2017-06-16| 796.28
#2017-06-19| 801.35
#2017-06-20| 792.99
#2017-06-21| 787.98
#2017-06-22| 788.92
#2017-06-23| 790.61
#2017-06-26| 792.91
#2017-06-27| 793.79
#2017-06-28| 790.54
#2017-06-29| 793.23
#2017-06-30| 789.73
#2017-07-03| 793.35
#2017-07-04| 801.11
#2017-07-05| 800.14
#2017-07-06| 800.00
#2017-07-07| 797.94
#2017-07-10| 800.43
#2017-07-11| 803.07
#2017-07-12| 816.45
#2017-07-13| 824.78
#2017-07-14| 832.26
#2017-07-17| 832.86
#2017-07-18| 830.66
#2017-07-19| 841.83
#2017-07-20| 840.95
#2017-07-21| 837.09
#2017-07-24| 835.57
#2017-07-25| 834.06
#2017-07-26| 840.85
#2017-07-27| 842.66
#2017-07-28| 837.66
#2017-07-31| 841.29
#2017-08-01| 847.55
#2017-08-02| 851.47
#2017-08-03| 854.65
#2017-08-04| 854.26
#2017-08-07| 856.80
#2017-08-08| 859.41
#2017-08-09| 852.74
#2017-08-10| 844.85
#2017-08-11| 833.26
#2017-08-14| 840.04
#2017-08-15| 835.45
#2017-08-16| 836.88
#2017-08-17| 838.67
#2017-08-18| 841.27
#2017-08-21| 844.89
#2017-08-22| 851.97
#2017-08-23| 854.09
#2017-08-24| 855.90
#2017-08-25| 864.56
#2017-08-28| 868.60
#2017-08-29| 862.39
#2017-08-30| 867.86
#2017-08-31| 875.98
#2017-09-01| 884.65
#2017-09-04| 880.96
#2017-09-05| 886.83
#2017-09-06| 895.21
#2017-09-07| 896.92
#2017-09-08| 899.16
#2017-09-11| 904.41
#2017-09-12| 905.20
#2017-09-13| 903.73
#2017-09-14| 907.51
#2017-09-15| 909.88
#2017-09-18| 912.75
#2017-09-19| 910.24
#2017-09-20| 917.25
#2017-09-21| 911.78
#2017-09-22| 906.47
#2017-09-25| 906.70
#2017-09-26| 906.90
#2017-09-27| 899.17
#2017-09-28| 895.40
#2017-09-29| 902.66
#2017-10-02| 901.93
#2017-10-03| 911.66
#2017-10-04| 918.02
#2017-10-05| 922.32
#2017-10-06| 921.50
#2017-10-09| 915.84
#2017-10-10| 926.12
#2017-10-11| 931.29
#2017-10-12| 935.51
#2017-10-13| 940.79
#2017-10-16| 943.90
#2017-10-17| 940.29
#2017-10-18| 946.04
#2017-10-19| 936.69
#2017-10-20| 937.14
#2017-10-23| 941.29
#2017-10-24| 939.45
#2017-10-25| 943.28
#2017-10-26| 944.26
#2017-10-27| 943.16
#2017-10-30| 953.06
#2017-10-31| 953.35
#2017-11-01| 959.81
#2017-11-02| 961.76
#2017-11-03| 954.43
#2017-11-06| 959.53
#2017-11-07| 965.52
#2017-11-08| 964.23
#2017-11-09| 964.13
#2017-11-10| 958.25
#2017-11-13| 949.58
#2017-11-14| 937.27
#2017-11-15| 925.58
#2017-11-16| 932.13
#2017-11-17| 938.76
#2017-11-20| 937.78
#2017-11-21| 947.19
#2017-11-22| 955.99
#2017-11-23| 962.18
#2017-11-24| 963.38
#2017-11-27| 962.97
#2017-11-28| 959.43
#2017-11-29| 952.22
#2017-11-30| 941.11
#2017-12-01| 941.03
#2017-12-04| 949.11
#2017-12-05| 952.22
#2017-12-06| 947.73
#2017-12-07| 943.90
#2017-12-08| 943.30
#2017-12-11| 949.22
#2017-12-12| 953.77
#2017-12-13| 957.82
#2017-12-14| 959.56
#2017-12-15| 957.79
#2017-12-18| 964.23
#2017-12-19| 964.24
#2017-12-20| 961.94
#2017-12-21| 970.91
#2017-12-22| 976.83
#2017-12-25| 975.83
#2017-12-26| 979.30
#2017-12-27| 980.14
#2017-12-28| 980.63
#2017-12-29| 980.57
#2018-01-01| 978.72
#2018-01-02| 990.18
#2018-01-03| 999.79
#2018-01-04|1022.24
#2018-01-05|1027.73
#2018-01-08|1030.99
#2018-01-09|1035.42
#2018-01-10|1038.70
#2018-01-11|1046.80
#2018-01-12|1061.73
#2018-01-15|1062.05
#2018-01-16|1058.00
#2018-01-17|1062.81
#2018-01-18|1064.38
#2018-01-19|1064.71
#2018-01-22|1079.01
#2018-01-23|1081.20
#2018-01-24|1100.25
#2018-01-25|1106.81
#2018-01-26|1110.01
#2018-01-29|1105.91
#2018-01-30|1088.55
#2018-01-31|1093.37
#2018-02-01|1099.06
#2018-02-02|1089.25
#2018-02-05|1070.01
#2018-02-06|1046.26
#2018-02-07|1047.81
#2018-02-08|1028.80
#2018-02-09|1009.05
#2018-02-12|1016.25
#2018-02-13|1023.48
#2018-02-14|1034.56
#2018-02-15|1050.65
#2018-02-16|1050.04
#2018-02-19|1051.47
#2018-02-20|1051.34
#2018-02-21|1066.16
#2018-02-22|1068.42
#2018-02-23|1080.43
#2018-02-26|1095.31
#2018-02-27|1094.30
#2018-02-28|1079.68
#2018-03-01|1070.55
#2018-03-02|1064.47
#2018-03-05|1064.22
#2018-03-06|1070.86
#2018-03-07|1055.59
#2018-03-08|1057.59
#2018-03-09|1071.05
#2018-03-12|1082.41
#2018-03-13|1084.89
#2018-03-14|1076.97
#2018-03-15|1066.58
#2018-03-16|1065.04
#2018-03-19|1053.23
#2018-03-20|1059.51
#2018-03-21|1071.77
#2018-03-22|1068.22
#2018-03-23|1063.55
#2018-03-26|1066.60
#2018-03-27|1067.84
#2018-03-28|1055.52
#2018-03-29|1060.92
#2018-03-30|1060.80
#2018-04-02|1057.03
#2018-04-03|1059.87
#2018-04-04|1045.85
#2018-04-05|1061.59
#2018-04-06|1065.77
#2018-04-09|1046.96
#2018-04-10|1058.60
#2018-04-11|1067.23
#2018-04-12|1080.05
#2018-04-13|1070.01
#2018-04-16|1058.82
#2018-04-17|1067.17
#2018-04-18|1082.57
#2018-04-19|1096.32
#2018-04-20|1083.87
#2018-04-23|1075.18
#2018-04-24|1085.15
#2018-04-25|1067.32
#2018-04-26|1076.45
#2018-04-27|1094.78
#2018-04-30|1086.32
#2018-05-01|1082.75
#2018-05-02|1076.06
#2018-05-03|1066.43
#2018-05-04|1065.94
#2018-05-07|1075.84
#2018-05-08|1070.02
#2018-05-09|1093.27
#2018-05-10|1115.51
#2018-05-11|1124.92
#2018-05-14|1133.98
#2018-05-15|1124.41
#2018-05-16|1123.87
#2018-05-17|1113.04
#2018-05-18|1111.10
#2018-05-21|1110.69
#2018-05-22|1108.80
#2018-05-23|1071.40
#2018-05-24|1047.87
#2018-05-25|1047.08
#2018-05-28|1031.65
#2018-05-29|1039.53
#2018-05-30|1036.71
#2018-05-31|1051.33
#2018-06-01|1036.67
#2018-06-04|1050.44
#2018-06-05|1041.89
#2018-06-06|1047.68
#2018-06-07|1047.55
#2018-06-08|1032.70
#2018-06-11|1038.71
#2018-06-12|1041.74
#2018-06-13|1033.61
#2018-06-14|1024.63
#2018-06-15|1010.16
#2018-06-18|1002.18
#2018-06-19| 989.36
#2018-06-20|1010.12
#2018-06-21| 995.92
#2018-06-22| 998.78
#2018-06-25| 999.78
#2018-06-26| 993.50
#2018-06-27| 995.28
#2018-06-28| 991.57
#2018-06-29|1014.56
#2018-07-02|1009.36
#2018-07-03|1007.66
#2018-07-04|1010.14
#2018-07-05|1006.00
#2018-07-06|1007.72
#2018-07-09|1025.09
#2018-07-10|1038.98
#2018-07-11|1031.46
#2018-07-12|1037.51
#2018-07-13|1045.16
#2018-07-16|1038.10
#2018-07-17|1037.36
#2018-07-18|1035.80
#2018-07-19|1035.14
#2018-07-20|1048.25
#2018-07-23|1052.32
#2018-07-24|1058.04
#2018-07-25|1070.84
#2018-07-26|1071.99
#2018-07-27|1082.34
#2018-07-30|1089.82
#2018-07-31|1099.49
#2018-08-01|1103.49
#2018-08-02|1087.41
#2018-08-03|1095.88
#2018-08-06|1093.04
#2018-08-07|1102.57
#2018-08-08|1102.30
#2018-08-09|1094.48
#2018-08-10|1074.76
#2018-08-13|1059.53
#2018-08-14|1068.60
#2018-08-15|1051.17
#2018-08-16|1046.75
#2018-08-17|1039.12
#2018-08-20|1053.97
#2018-08-21|1058.62
#2018-08-22|1065.05
#2018-08-23|1057.90
#2018-08-24|1072.83
#2018-08-27|1093.05
#2018-08-28|1092.79
#2018-08-29|1095.86
#2018-08-30|1086.64
#2018-08-31|1088.86
#2018-09-03|1080.37
#2018-09-04|1077.10
#2018-09-05|1062.75
#2018-09-06|1069.36
#2018-09-07|1075.81
#2018-09-10|1068.34
#2018-09-11|1062.11
#2018-09-12|1074.14
#2018-09-13|1086.57
#2018-09-14|1088.74
#2018-09-17|1086.28
#2018-09-18|1098.95
#2018-09-19|1109.99
#2018-09-20|1109.45
#2018-09-21|1117.37
#2018-09-24|1119.99
#2018-09-25|1124.36
#2018-09-26|1135.85
#2018-09-27|1157.01
#2018-09-28|1164.75
#2018-10-01|1159.20
#2018-10-02|1161.68
#2018-10-03|1175.57
#2018-10-04|1138.18
#2018-10-05|1121.24
#2018-10-08|1140.65
#2018-10-09|1143.24
#2018-10-10|1137.28
#2018-10-11|1113.50
#2018-10-12|1130.22
#2018-10-15|1137.45
#2018-10-16|1155.84
#2018-10-17|1148.57
#2018-10-18|1129.61
#2018-10-19|1118.30
#2018-10-22|1119.53
#2018-10-23|1105.41
#2018-10-24|1100.35
#2018-10-25|1096.82
#2018-10-26|1097.80
#2018-10-29|1101.00
#2018-10-30|1100.44
#2018-10-31|1114.16
#2018-11-01|1114.47
#2018-11-02|1127.74
#2018-11-05|1134.09
#2018-11-06|1137.65
#2018-11-07|1141.40
#2018-11-08|1136.46
#2018-11-09|1114.79
#2018-11-12|1107.64
#2018-11-13|1092.03
#2018-11-14|1091.06
#2018-11-15|1099.49
#2018-11-16|1113.89
#2018-11-19|1123.11
#2018-11-20|1110.10
#2018-11-21|1099.53
#2018-11-22|1102.13
#2018-11-23|1084.50
#2018-11-26|1075.50
#2018-11-27|1081.60
#2018-11-28|1103.50
#2018-11-29|1120.18
#2018-11-30|1120.08
#2018-12-03|1147.11
#2018-12-04|1148.24
#2018-12-05|1143.56
#2018-12-06|1114.81
#2018-12-07|1123.06
#2018-12-10|1094.64
#2018-12-11|1092.55
#2018-12-12|1091.56
#2018-12-13|1095.45
#2018-12-14|1086.43
#2018-12-17|1084.48
#2018-12-18|1066.98
#2018-12-19|1061.97
#2018-12-20|1051.50
#2018-12-21|1044.82
#2018-12-24|1040.54
#2018-12-25|1031.75
#2018-12-26|1036.41
#2018-12-27|1037.74
#2018-12-28|1053.06
#2018-12-31|1056.93
#2019-01-01|1057.24
#2019-01-02|1057.24
#2019-01-03|1063.99
#2019-01-04|1088.78
#2019-01-07|1106.87
#2019-01-08|1101.15
#2019-01-09|1112.77
#2019-01-10|1119.35
#2019-01-11|1119.81
#2019-01-14|1108.64
#2019-01-15|1116.92
#2019-01-16|1120.30
#2019-01-17|1123.28
#2019-01-18|1141.57
#2019-01-21|1149.72
#2019-01-22|1143.91
#2019-01-23|1148.36
#2019-01-24|1157.99
#2019-01-25|1162.60
#2019-01-28|1150.36
#2019-01-29|1151.95
#2019-01-30|1160.22
#2019-01-31|1177.78
#2019-02-01|1184.86
#2019-02-04|1190.91
#2019-02-05|1195.53
#2019-02-06|1192.59
#2019-02-07|1180.10
#2019-02-08|1170.81
#2019-02-11|1162.24
#2019-02-12|1178.02
#2019-02-13|1174.33
#2019-02-14|1163.69
#2019-02-15|1173.97
#2019-02-18|1175.91
#2019-02-19|1180.78
#2019-02-20|1193.11
#2019-02-21|1195.75
#2019-02-22|1200.32
#2019-02-25|1197.43
#2019-02-26|1188.79
#2019-02-27|1191.15
#2019-02-28|1183.26
#2019-03-01|1178.16
#2019-03-04|1179.80
#2019-03-05|1183.78
#2019-03-06|1190.91
#2019-03-07|1180.46
#2019-03-08|1172.46
#2019-03-11|1186.99
#2019-03-12|1197.23
#2019-03-13|1206.20
#2019-03-14|1208.48
#2019-03-15|1219.08
#2019-03-18|1235.11
#2019-03-19|1250.69
#2019-03-20|1243.86
#2019-03-21|1239.24
#2019-03-22|1205.24
#2019-03-25|1192.60
#2019-03-26|1214.35
#2019-03-27|1193.08
#2019-03-28|1199.24
#2019-03-29|1206.41
#2019-04-01|1220.89
#2019-04-02|1221.65
#2019-04-03|1218.39
#2019-04-04|1212.53
#2019-04-05|1215.05
#2019-04-08|1218.02
#2019-04-09|1224.79
#2019-04-10|1223.16
#2019-04-11|1215.22
#2019-04-12|1192.44
#2019-04-15|1187.50
#2019-04-16|1196.52
#2019-04-17|1195.82
#2019-04-18|1207.27
#2019-04-19|1207.15
#2019-04-22|1197.61
#2019-04-23|1204.45
#2019-04-24|1201.01
#2019-04-25|1193.91
#2019-04-26|1197.12
#2019-04-29|1196.65
#2019-04-30|1193.42
#2019-05-01|1195.54
#2019-05-02|1186.24
#2019-05-03|1188.77
#2019-05-06|1173.33
#2019-05-07|1157.64
#2019-05-08|1149.90
#2019-05-09|1124.10
#2019-05-10|1123.54
#2019-05-13|1103.14
#2019-05-14|1109.16
#2019-05-15|1107.99
#2019-05-16|1106.54
#2019-05-17|1092.66
#2019-05-20|1115.91
#2019-05-21|1127.01
#2019-05-22|1130.79
#2019-05-23|1113.19
#2019-05-24|1117.51
#2019-05-27|1117.00
#2019-05-28|1126.29
#2019-05-29|1122.54
#2019-05-30|1135.22
#2019-05-31|1132.98
#2019-06-03|1146.97
#2019-06-04|1149.20
#2019-06-05|1144.36
#2019-06-06|1135.27
#2019-06-07|1139.80
#2019-06-10|1144.09
#2019-06-11|1156.84
#2019-06-12|1150.14
#2019-06-13|1147.59
#2019-06-14|1140.37
#2019-06-17|1131.07
#2019-06-18|1141.69
#2019-06-19|1149.99
#2019-06-20|1169.09
#2019-06-21|1175.85
#2019-06-24|1174.69
#2019-06-25|1169.90
#2019-06-26|1169.15
#2019-06-27|1164.39
#2019-06-28|1162.95
#2019-07-01|1167.64
#2019-07-02|1163.26
#2019-07-03|1166.18
#2019-07-04|1175.27
#2019-07-05|1167.24
#2019-07-08|1160.48
#2019-07-09|1161.29
#2019-07-10|1171.26
#2019-07-11|1185.35
#2019-07-12|1182.79
#2019-07-15|1179.36
#2019-07-16|1179.95
#2019-07-17|1172.46
#2019-07-18|1163.24
#2019-07-19|1168.61
#2019-07-22|1171.43
#2019-07-23|1170.70
#2019-07-24|1165.84
#2019-07-25|1152.54
#2019-07-26|1139.09
#2019-07-29|1137.68
#2019-07-30|1129.80
#2019-07-31|1127.99
#2019-08-01|1119.35
#2019-08-02|1104.89
#2019-08-05|1066.88
#2019-08-06|1064.93
#2019-08-07|1053.25
#2019-08-08|1075.21
#2019-08-09|1071.03
#2019-08-12|1060.33
#2019-08-13|1077.17
#2019-08-14|1065.98
#2019-08-15|1053.48
#2019-08-16|1052.51
#2019-08-19|1057.39
#2019-08-20|1055.17
#2019-08-21|1067.77
#2019-08-22|1053.57
#2019-08-23|1053.95
#2019-08-26|1031.12
#2019-08-27|1035.12
#2019-08-28|1036.60
#2019-08-29|1048.31
#2019-08-30|1068.39
#2019-09-02|1064.11
#2019-09-03|1047.37
#2019-09-04|1064.10
#2019-09-05|1077.14
#2019-09-06|1088.58
#2019-09-09|1096.11
#2019-09-10|1101.03
#2019-09-11|1108.14
#2019-09-12|1107.95
#2019-09-13|1113.79
#2019-09-16|1133.44
#2019-09-17|1122.47
#2019-09-18|1116.58
#2019-09-19|1105.66
#2019-09-20|1120.05
#2019-09-23|1119.47
#2019-09-24|1123.66
#2019-09-25|1117.55
#2019-09-26|1125.36
#2019-09-27|1124.85
#2019-09-30|1124.61
#2019-10-01|1116.45
#2019-10-02|1107.74
#2019-10-03|1114.40
#2019-10-04|1113.89
#2019-10-07|1108.97
#2019-10-08|1106.58
#2019-10-09|1110.36
#2019-10-10|1118.95
#2019-10-11|1135.19
#2019-10-14|1133.67
#2019-10-15|1131.48
#2019-10-16|1135.46
#2019-10-17|1142.83
#2019-10-18|1147.09
#2019-10-21|1150.01
#2019-10-22|1166.32
#2019-10-23|1165.87
#2019-10-24|1173.57
#2019-10-25|1179.50
#2019-10-28|1188.23
#2019-10-29|1195.23
#2019-10-30|1198.27
#2019-10-31|1192.86
#2019-11-01|1198.25
#2019-11-04|1208.61
#2019-11-05|1207.23
#2019-11-06|1199.48
#2019-11-07|1213.98
#2019-11-08|1197.45
#2019-11-11|1186.25
#2019-11-12|1184.80
#2019-11-13|1175.29
#2019-11-14|1165.22
#2019-11-15|1167.33
#2019-11-18|1165.60
#2019-11-19|1168.35
#2019-11-20|1172.57
#2019-11-21|1172.33
#2019-11-22|1180.38
#2019-11-25|1180.81
#2019-11-26|1168.50
#2019-11-27|1173.61
#2019-11-28|1173.82
#2019-11-29|1159.86
#2019-12-02|1166.00
#2019-12-03|1159.78
#2019-12-04|1160.03
#2019-12-05|1165.64
#2019-12-06|1169.76
#2019-12-09|1178.81
#2019-12-10|1175.94
#2019-12-11|1181.82
#2019-12-12|1198.89
#2019-12-13|1204.73
#2019-12-16|1197.87
#2019-12-17|1207.42
#2019-12-18|1222.01
#2019-12-19|1225.07
#2019-12-20|1219.44
#2019-12-23|1225.56
#2019-12-24|1216.48
#2019-12-25|1216.76
#2019-12-26|1216.56
#2019-12-27|1227.46
#2019-12-30|1228.62
#2019-12-31|1224.57
#2020-01-01|1223.89
#2020-01-02|1243.07
#2020-01-03|1244.14
#2020-01-06|1246.46
#2020-01-07|1242.83
#2020-01-08|1236.50
#2020-01-09|1252.30
#2020-01-10|1251.40
#2020-01-13|1249.11
#2020-01-14|1240.05
#2020-01-15|1226.96
#2020-01-16|1230.75
#2020-01-17|1244.48
#2020-01-20|1236.73
#2020-01-21|1218.54
#2020-01-22|1220.49
#2020-01-23|1211.23
#2020-01-24|1206.08
#2020-01-27|1175.85
#2020-01-28|1179.09
#2020-01-29|1167.74
#2020-01-30|1146.25
#2020-01-31|1126.01
#2020-02-03|1115.69
#2020-02-04|1139.11
#2020-02-05|1148.24
#2020-02-06|1165.36
#2020-02-07|1147.18
#2020-02-10|1143.41
#2020-02-11|1156.94
#2020-02-12|1169.72
#2020-02-13|1163.16
#2020-02-14|1163.23
#2020-02-17|1161.42
#2020-02-18|1150.79
#2020-02-19|1165.49
#2020-02-20|1152.54
#2020-02-21|1142.33
#2020-02-24|1112.95
#2020-02-25|1098.78
#2020-02-26|1062.92
#2020-02-27|1040.97
#2020-02-28|1005.38
#2020-03-02|1020.27
#2020-03-03|1031.16
#2020-03-04|1029.83
#2020-03-05|1004.90
#2020-03-06| 958.46
#2020-03-09| 815.38
#2020-03-10| 823.13
#2020-03-11| 805.29
#2020-03-12| 714.74
#2020-03-13| 756.10
#2020-03-16| 689.51
#2020-03-17| 682.15
#2020-03-18| 634.75
#2020-03-19| 622.04
#2020-03-20| 673.79
#2020-03-23| 620.73
#2020-03-24| 664.06
#2020-03-25| 715.55
#2020-03-26| 720.25
#2020-03-27| 705.37
#2020-03-30| 691.40
#2020-03-31| 731.17
#2020-04-01| 715.41
#2020-04-02| 750.91
#2020-04-03| 749.01
#2020-04-06| 764.39
#2020-04-07| 799.82
#2020-04-08| 794.39
#2020-04-09| 807.69
#2020-04-10| 806.96
#2020-04-13| 798.01
#2020-04-14| 797.57
#2020-04-15| 769.66
#2020-04-16| 762.59
#2020-04-17| 780.00
#2020-04-20| 783.04
#2020-04-21| 765.23
#2020-04-22| 791.63
#2020-04-23| 802.22
#2020-04-24| 794.78
#2020-04-27| 808.19
#2020-04-28| 819.74
#2020-04-29| 842.77
#2020-04-30| 853.91
#2020-05-01| 851.02
#2020-05-04| 817.80
#2020-05-05| 831.85
#2020-05-06| 825.98
#2020-05-07| 829.95
#2020-05-08| 854.32
#2020-05-11| 854.09
#2020-05-12| 835.84
#2020-05-13| 828.11
#2020-05-14| 810.06
#2020-05-15| 816.01
#2020-05-18| 837.38
#2020-05-19| 843.46
#2020-05-20| 855.00
#2020-05-21| 855.90
#2020-05-22| 833.04
#2020-05-25| 844.74
#2020-05-26| 855.89
#2020-05-27| 863.41
#2020-05-28| 866.05
#2020-05-29| 863.77
#2020-06-01| 888.83
#2020-06-02| 911.24
#2020-06-03| 929.16
#2020-06-04| 933.24
#2020-06-05| 954.23
#2020-06-08| 965.06
#2020-06-09| 954.51
#2020-06-10| 954.31
#2020-06-11| 933.65
#2020-06-12| 923.59
#2020-06-15| 912.86
#2020-06-16| 933.74
#2020-06-17| 931.73
#2020-06-18| 938.00
#2020-06-19| 956.54
#2020-06-22| 955.27
#2020-06-23| 962.52
#2020-06-24| 948.72
#2020-06-25| 945.01
#2020-06-26| 937.14
#2020-06-29| 934.93
#2020-06-30| 925.83
#2020-07-01| 939.63
#2020-07-02| 961.27
#2020-07-03| 971.99
#2020-07-06| 997.47
#2020-07-07| 982.80
#2020-07-08| 977.30
#2020-07-09| 981.45
#2020-07-10| 985.55
#2020-07-13| 995.41
#2020-07-14| 988.73
#2020-07-15| 983.86
#2020-07-16| 973.77
#2020-07-17| 991.76
#2020-07-20| 995.52
#2020-07-21|1022.00
#2020-07-22|1029.33
#2020-07-23|1036.93
#2020-07-24|1047.23
#2020-07-27|1053.08
#2020-07-28|1053.17
#2020-07-29|1039.94
#2020-07-30|1034.35
#2020-07-31|1020.60
#2020-08-03| 998.19
#2020-08-04|1029.52
#2020-08-05|1046.26
#2020-08-06|1044.02
#2020-08-07|1037.06
#2020-08-10|1033.57
#2020-08-11|1042.50
#2020-08-12|1043.85
#2020-08-13|1045.82
#2020-08-14|1038.56
#2020-08-17|1034.38
#2020-08-18|1041.27
#2020-08-19|1039.87
#2020-08-20|1021.35
#2020-08-21|1018.46
#2020-08-24|1031.26
#2020-08-25|1030.77
#2020-08-26|1034.54
#2020-08-27|1025.06
#2020-08-28|1033.71
#2020-08-31|1017.23
#2020-09-01|1031.48
#2020-09-02|1035.77
#2020-09-03|1027.44
#2020-09-04|1021.58
#2020-09-07|1020.13
#2020-09-08|1011.91
#2020-09-09|1025.81
#2020-09-10|1046.78
#2020-09-11|1047.95
#2020-09-14|1043.45
#2020-09-15|1048.67
#2020-09-16|1052.39
#2020-09-17|1051.92
#2020-09-18|1049.11
#2020-09-21|1018.44
#2020-09-22|1004.25
#2020-09-23| 996.32
#2020-09-24| 977.50
#2020-09-25| 977.11
#2020-09-28| 981.97
#2020-09-29| 983.36
#2020-09-30| 984.18
#2020-10-01| 991.19
#2020-10-02| 981.43
#2020-10-05| 989.11
#2020-10-06| 999.07
#2020-10-07|1002.08
#2020-10-08|1010.30
#2020-10-09|1005.20
#2020-10-12|1003.49
#2020-10-13|1008.07
#2020-10-14|1007.04
#2020-10-15| 983.56
#2020-10-16| 975.49
#2020-10-19| 977.99
#2020-10-20| 977.45
#2020-10-21| 972.25
#2020-10-22| 970.92
#2020-10-23| 979.14
#2020-10-26| 957.81
#2020-10-27| 949.48
#2020-10-28| 925.49
#2020-10-29| 929.75
#2020-10-30| 929.59
#2020-11-02| 900.34
#2020-11-03| 915.34
#2020-11-04| 921.91
#2020-11-05| 952.38
#2020-11-06| 968.67
#2020-11-09|1005.77
#2020-11-10|1044.79
#2020-11-11|1036.66
#2020-11-12|1024.06
#2020-11-13|1020.80
#2020-11-16|1035.69
#2020-11-17|1044.86
#2020-11-18|1050.98
#2020-11-19|1046.69
#2020-11-20|1032.05
#2020-11-23|1064.38
#2020-11-24|1078.24
#2020-11-25|1085.06
#2020-11-26|1089.31
#2020-11-27|1075.43
#2020-11-30|1046.87
#2020-12-01|1068.14
#2020-12-02|1073.83
#2020-12-03|1086.42
#2020-12-04|1089.32
#2020-12-07|1089.93
#2020-12-08|1093.27
#2020-12-09|1096.15
#2020-12-10|1102.94
#2020-12-11|1110.50
#2020-12-14|1107.59
#2020-12-15|1109.61
#2020-12-16|1113.89
#2020-12-17|1126.72
#2020-12-18|1130.69
#2020-12-21|1101.91
#2020-12-22|1099.64
#2020-12-23|1111.17
#2020-12-24|1126.16
#2020-12-25|1127.84
#2020-12-28|1132.25
#2020-12-29|1137.76
#2020-12-30|1140.58
#2020-12-31|1138.95
#2021-01-01|1139.86
#2021-01-04|1154.74
#2021-01-05|1150.38
#2021-01-06|1153.52
#2021-01-07|1169.61
#2021-01-08|1177.16
#2021-01-11|1154.54
#2021-01-12|1173.60
#2021-01-13|1181.62
#2021-01-14|1185.08
#2021-01-15|1160.13
#2021-01-18|1174.17
#2021-01-19|1184.47
#2021-01-20|1193.61
#2021-01-21|1190.09
#2021-01-22|1161.33
#2021-01-25|1140.18
#2021-01-26|1141.46
#2021-01-27|1124.75
#2021-01-28|1113.27
#2021-01-29|1093.79
#2021-02-01|1115.92
#2021-02-02|1144.93
#2021-02-03|1150.49
#2021-02-04|1154.12
#2021-02-05|1159.69
#2021-02-08|1170.93
#2021-02-09|1176.81
#2021-02-10|1181.30
#2021-02-11|1200.48
#2021-02-12|1202.55
#2021-02-15|1208.49
#2021-02-16|1228.77
#2021-02-17|1236.16
#2021-02-18|1220.54
#2021-02-19|1212.90
#2021-02-22|1157.48
#2021-02-23|1178.83
#2021-02-24|1172.51
#2021-02-25|1189.99
#2021-02-26|1147.67
#2021-03-01|1161.33
#2021-03-02|1153.38
#2021-03-03|1174.34
#2021-03-04|1168.16
#2021-03-05|1170.60
#2021-03-08|1156.69
#2021-03-09|1160.70
#2021-03-10|1171.36
#2021-03-11|1195.29
#2021-03-12|1188.58
#2021-03-15|1185.54
#2021-03-16|1181.15
#2021-03-17|1169.54
#2021-03-18|1159.28
#2021-03-19|1165.90
#2021-03-22|1162.95
#2021-03-23|1155.63
#2021-03-24|1137.01
#2021-03-25|1121.37
#2021-03-26|1130.12
#2021-03-29|1135.85
#2021-03-30|1142.50
#2021-03-31|1140.78
#2021-04-01|1150.46
#2021-04-02|1150.71
#2021-04-05|1143.76
#2021-04-06|1142.94
#2021-04-07|1139.20
#2021-04-08|1134.96
#2021-04-09|1125.46
#2021-04-12|1106.03
#2021-04-13|1108.55
#2021-04-14|1121.12
#2021-04-15|1123.88
#2021-04-16|1131.85
#2021-04-19|1132.44
#2021-04-20|1131.32
#2021-04-21|1120.14
#2021-04-22|1120.67
#2021-04-23|1122.56
#2021-04-26|1129.06
#2021-04-27|1134.30
#2021-04-28|1142.93
#2021-04-29|1152.20
#2021-04-30|1138.44
#2021-05-03|1136.07
#2021-05-04|1127.04
#2021-05-05|1136.05
#2021-05-06|1145.37
#2021-05-07|1158.16
#2021-05-10|1170.07
#2021-05-11|1166.36
#2021-05-12|1157.30
#2021-05-13|1149.64
#2021-05-14|1164.26
#2021-05-17|1176.04
#2021-05-18|1191.26
#2021-05-19|1186.03
#2021-05-20|1174.26
#2021-05-21|1181.64
#2021-05-24|1181.11
#2021-05-25|1176.73
#2021-05-26|1179.15
#2021-05-27|1184.48
#2021-05-28|1220.68
#2021-05-31|1234.26
#2021-06-01|1254.10
#2021-06-02|1274.66
#2021-06-03|1277.82
#2021-06-04|1278.38
#2021-06-07|1285.24
#2021-06-08|1283.80
#2021-06-09|1279.39
#2021-06-10|1284.32
#2021-06-11|1297.11
#2021-06-14|1304.48
#2021-06-15|1303.24
#2021-06-16|1295.67
#2021-06-17|1279.51
#2021-06-18|1275.98
#2021-06-21|1280.54
#2021-06-22|1287.28
#2021-06-23|1288.39
#2021-06-24|1287.78
#2021-06-25|1277.91
#2021-06-28|1267.70
#2021-06-29|1263.18
#2021-06-30|1264.11
#2021-07-01|1258.45
#2021-07-02|1256.30
#2021-07-05|1264.51
#2021-07-06|1241.18
#2021-07-07|1236.49
#2021-07-08|1211.89
#2021-07-09|1209.44
#2021-07-12|1215.03
#2021-07-13|1228.20
#2021-07-14|1223.25
#2021-07-15|1215.76
#2021-07-16|1216.37
#2021-07-19|1196.45
#2021-07-20|1189.93
#2021-07-21|1193.25
#2021-07-22|1212.50
#2021-07-23|1204.65
#2021-07-26|1194.07
#2021-07-27|1181.41
#2021-07-28|1185.50
#2021-07-29|1202.40
#2021-07-30|1187.41
#2021-08-02|1202.47
#2021-08-03|1208.70
#2021-08-04|1209.08
#2021-08-05|1227.60
#2021-08-06|1211.83
#2021-08-09|1203.51
#2021-08-10|1207.58
#2021-08-11|1217.66
#2021-08-12|1219.18
#2021-08-13|1227.48
#2021-08-16|1225.78
#2021-08-17|1219.79
#2021-08-18|1221.46
#2021-08-19|1203.49
#2021-08-20|1191.96
#2021-08-23|1215.51
#2021-08-24|1238.20
#2021-08-25|1251.25
#2021-08-26|1248.88
#2021-08-27|1267.01
#2021-08-30|1298.30
#2021-08-31|1302.55
#2021-09-01|1295.97
#2021-09-02|1306.14
#2021-09-03|1328.28
#2021-09-06|1337.48
#2021-09-07|1336.12
#2021-09-08|1315.91
#2021-09-09|1323.24
#2021-09-10|1325.59
#2021-09-13|1327.14
#2021-09-14|1327.85
#2021-09-15|1336.95
#2021-09-16|1338.87
#2021-09-17|1296.08
#2021-09-20|1273.69
#2021-09-21|1286.97
#2021-09-22|1301.11
#2021-09-23|1328.49
#2021-09-24|1318.41
#2021-09-27|1333.46
#2021-09-28|1343.21
#2021-09-29|1334.14
#2021-09-30|1335.82
#2021-10-01|1346.13
#2021-10-04|1352.18
#2021-10-05|1378.26
#2021-10-06|1360.19
#2021-10-07|1364.82
#2021-10-08|1378.45
#2021-10-11|1380.02
#2021-10-12|1383.45
#2021-10-13|1389.05
#2021-10-14|1396.68
#2021-10-15|1402.86
#2021-10-18|1404.27
#2021-10-19|1397.51
#2021-10-20|1394.81
#2021-10-21|1365.69
#2021-10-22|1354.15
#2021-10-25|1369.74
#2021-10-26|1378.79
#2021-10-27|1359.23
#2021-10-28|1343.34
#2021-10-29|1321.59
#2021-11-01|1324.15
#2021-11-02|1313.23
#2021-11-03|1304.56
#2021-11-04|1307.15
#2021-11-05|1301.82
#2021-11-08|1316.02
#2021-11-09|1327.74
#2021-11-10|1325.47
#2021-11-11|1327.90
#2021-11-12|1332.41
#2021-11-15|1325.27
#2021-11-16|1313.12
#2021-11-17|1298.16
#2021-11-18|1289.87
#2021-11-19|1284.58
#2021-11-22|1256.54
#2021-11-23|1267.35
#2021-11-24|1270.94
#2021-11-25|1303.33
#2021-11-26|1253.71
#2021-11-29|1260.22
#2021-11-30|1249.49
#2021-12-01|1276.60
#2021-12-02|1297.22
#2021-12-03|1288.23
#2021-12-06|1273.64
#2021-12-07|1290.16
#2021-12-08|1304.10
#2021-12-09|1312.97
#2021-12-10|1308.58
#2021-12-13|1297.81
#2021-12-14|1286.20
#2021-12-15|1279.95
#2021-12-16|1305.06
#2021-12-17|1276.83
#2021-12-20|1239.70
#2021-12-21|1252.63
#2021-12-22|1267.59
#2021-12-23|1282.54
#2021-12-24|1286.91
#2021-12-27|1292.37
#2021-12-28|1301.93
#2021-12-29|1298.61
#2021-12-30|1293.96
#2021-12-31|1299.44
#2022-01-03|1313.91
#2022-01-04|1320.06
#2022-01-05|1315.31
#2022-01-06|1296.98
#2022-01-07|1312.38
#2022-01-10|1317.01
#2022-01-11|1335.82
#2022-01-12|1366.32
#2022-01-13|1379.04
#2022-01-14|1382.13
#2022-01-17|1385.21
#2022-01-18|1374.18
#2022-01-19|1386.24
#2022-01-20|1385.46
#2022-01-21|1378.76
#2022-01-24|1342.76
#2022-01-25|1345.36
#2022-01-26|1364.07
#2022-01-27|1356.46
#2022-01-28|1344.02
#2022-01-31|1361.97
#2022-02-01|1365.54
#2022-02-02|1361.14
#2022-02-03|1352.97
#2022-02-04|1362.06
#2022-02-07|1366.70
#2022-02-08|1376.12
#2022-02-09|1391.34
#2022-02-10|1400.61
#2022-02-11|1406.50
#2022-02-14|1383.32
#2022-02-15|1400.82
#2022-02-16|1411.62
#2022-02-17|1413.00
#2022-02-18|1409.56
#2022-02-21|1404.46
#2022-02-22|1396.41
#2022-02-23|1394.11
#2022-02-24|1327.41
#2022-02-25|1351.24
#2022-02-28|1364.59
#2022-03-01|1366.79
#2022-03-02|1382.65
#2022-03-03|1398.43
#2022-03-04|1374.61
#2022-03-07|1333.64
#2022-03-08|1309.11
#2022-03-09|1337.82
#2022-03-10|1352.14
#2022-03-11|1343.27
#2022-03-14|1318.29
#2022-03-15|1273.19
#2022-03-16|1302.89
#2022-03-17|1337.63
#2022-03-18|1346.56
#2022-03-21|1344.27
#2022-03-22|1363.92
#2022-03-23|1374.30
#2022-03-24|1391.90
#2022-03-25|1392.44
#2022-03-28|1399.41
#2022-03-29|1415.17
#2022-03-30|1438.24
#2022-03-31|1431.40
#2022-04-01|1445.96
#2022-04-04|1457.98
#2022-04-05|1447.76
#2022-04-06|1441.05
#2022-04-07|1428.93
#2022-04-08|1446.90
#2022-04-11|1440.10
#2022-04-12|1432.81
#2022-04-13|1443.13
#2022-04-14|1444.16
#2022-04-15|1444.17
#2022-04-18|1441.55
#2022-04-19|1459.32
#2022-04-20|1468.19
#2022-04-21|1472.99
#2022-04-22|1440.72
#2022-04-25|1390.72
#2022-04-26|1396.38
#2022-04-27|1399.04
#2022-04-28|1422.99
#2022-04-29|1424.13
#2022-05-02|1409.91
#2022-05-03|1412.22
#2022-05-04|1409.56
#2022-05-05|1401.80
#2022-05-06|1390.57
#2022-05-09|1348.39
#2022-05-10|1331.52
#2022-05-11|1343.35
#2022-05-12|1324.91
#2022-05-13|1344.72
#2022-05-16|1354.26
#2022-05-17|1389.87
#2022-05-18|1387.24
#2022-05-19|1376.77
#2022-05-20|1425.73
#2022-05-23|1441.22
#2022-05-24|1418.05
#2022-05-25|1425.45
#2022-05-26|1430.69
#2022-05-27|1424.74
#2022-05-30|1439.05
#2022-05-31|1444.48
#2022-06-01|1439.57
#2022-06-02|1452.99
#2022-06-03|1466.81
#2022-06-06|1467.40
#2022-06-07|1461.53
#2022-06-08|1459.83
#2022-06-09|1466.40
#2022-06-10|1431.18
#2022-06-13|1391.13
#2022-06-14|1386.12
#2022-06-15|1368.52
#2022-06-16|1350.57
#2022-06-17|1325.23
#2022-06-20|1309.15
#2022-06-21|1327.60
#2022-06-22|1296.62
#2022-06-23|1280.67
#2022-06-24|1285.63
#2022-06-27|1308.39
#2022-06-28|1327.98
#2022-06-29|1326.05
#2022-06-30|1318.62
#2022-07-01|1277.80
#2022-07-04|1283.53
#2022-07-05|1271.37
#2022-07-06|1249.36
#2022-07-07|1261.49
#2022-07-08|1271.47
#2022-07-11|1264.71
#2022-07-12|1254.74
#2022-07-13|1247.59
#2022-07-14|1235.72
#2022-07-15|1238.19
#2022-07-18|1266.46
#2022-07-19|1272.41
#2022-07-20|1288.58
#2022-07-21|1276.54
#2022-07-22|1284.50
#2022-07-25|1280.37
#2022-07-26|1293.33
#2022-07-27|1299.70
#2022-07-28|1320.29
#2022-07-29|1350.45
#2022-08-01|1369.31
#2022-08-02|1358.37
#2022-08-03|1354.84
#2022-08-04|1350.51
#2022-08-05|1351.45
#2022-08-08|1376.23
#2022-08-09|1384.68
#2022-08-10|1395.08
#2022-08-11|1392.03
#2022-08-12|1423.30
#2022-08-15|1418.60
#2022-08-16|1422.21
#2022-08-17|1435.96
#2022-08-18|1438.05
#2022-08-19|1416.78
#2022-08-22|1414.68
#2022-08-23|1448.16
#2022-08-24|1448.16
#2022-08-25|1455.06
#2022-08-26|1458.30
#2022-08-29|1463.31
#2022-08-30|1454.78
#2022-08-31|1444.84
#2022-09-01|1420.87
#2022-09-02|1413.61
#2022-09-05|1435.64
#2022-09-06|1428.54
#2022-09-07|1420.15
#2022-09-08|1413.26
#2022-09-09|1423.99
#2022-09-12|1434.24
#2022-09-13|1426.59
#2022-09-14|1417.48
#2022-09-15|1399.73
#2022-09-16|1372.26
#2022-09-19|1375.26
#2022-09-20|1378.44
#2022-09-21|1374.69
#2022-09-22|1372.84
#2022-09-23|1328.99
#2022-09-26|1284.04
#2022-09-27|1289.00
#2022-09-28|1257.04
#2022-09-29|1252.05
#2022-09-30|1272.39
#2022-10-03|1301.65
#2022-10-04|1321.19
#2022-10-05|1334.91
#2022-10-06|1345.30
#2022-10-07|1336.45
#2022-10-10|1318.14
#2022-10-11|1299.33
#2022-10-12|1297.00
#2022-10-13|1302.06
#2022-10-14|1298.33
#2022-10-17|1309.26
#2022-10-18|1329.21
#2022-10-19|1336.92
#2022-10-20|1356.05
#2022-10-21|1366.02
#2022-10-24|1322.10
#2022-10-25|1314.53
#2022-10-26|1311.55
#2022-10-27|1321.10
#2022-10-28|1321.04
#2022-10-31|1299.98
#2022-11-01|1316.13
#2022-11-02|1321.50
#2022-11-03|1326.13
#2022-11-04|1347.25
#2022-11-07|1349.95
#2022-11-08|1350.54
#2022-11-09|1343.50
#2022-11-10|1316.19
#2022-11-11|1354.99
#2022-11-14|1351.61
#2022-11-15|1356.26
#2022-11-16|1345.18
#2022-11-17|1327.19
#2022-11-18|1328.06
#2022-11-21|1318.15
#2022-11-22|1328.90
#2022-11-23|1329.64
#2022-11-24|1354.14
#2022-11-25|1355.06
#2022-11-28|1368.80
#2022-11-29|1393.42
#2022-11-30|1419.32
#2022-12-01|1417.31
#2022-12-02|1406.88
#2022-12-05|1394.63
#2022-12-06|1389.57
#2022-12-07|1367.94
#2022-12-08|1359.92
#2022-12-09|1356.35
#2022-12-12|1349.72
#2022-12-13|1351.05
#2022-12-14|1341.26
#2022-12-15|1332.24
#2022-12-16|1327.65
#2022-12-19|1335.58
#2022-12-20|1348.33
#2022-12-21|1343.09
#2022-12-22|1349.77
#2022-12-23|1343.43
#2022-12-26|1348.97
#2022-12-27|1347.10
#2022-12-28|1358.67
#2022-12-29|1355.69
#2022-12-30|1358.39
#2023-01-02|1350.17
#2023-01-03|1336.49
#2023-01-04|1326.60
#2023-01-05|1330.37
#2023-01-06|1345.67
#2023-01-09|1366.42
#2023-01-10|1368.32
#2023-01-11|1375.86
#2023-01-12|1378.51
#2023-01-13|1382.75
#2023-01-16|1377.46
#2023-01-17|1392.98
#2023-01-18|1399.95
#2023-01-19|1396.81
#2023-01-20|1410.06
#2023-01-23|1414.68
#2023-01-24|1409.27
#2023-01-25|1410.20
#2023-01-26|1407.25
#2023-01-27|1397.34
#2023-01-30|1389.41
#2023-01-31|1384.85
#2023-02-01|1379.04
#2023-02-02|1367.29
#2023-02-03|1355.14
#2023-02-06|1338.59
#2023-02-07|1336.51
#2023-02-08|1352.83
#2023-02-09|1349.66
#2023-02-10|1344.82
#2023-02-13|1347.14
#2023-02-14|1357.21
#2023-02-15|1361.16
#2023-02-16|1360.74
#2023-02-17|1357.81
#2023-02-20|1359.60
#2023-02-21|1361.18
#2023-02-22|1339.00
#2023-02-23|1347.37
#2023-02-24|1339.32
#2023-02-27|1334.97
#2023-02-28|1310.26
#2023-03-01|1326.69
#2023-03-02|1320.13
#2023-03-03|1348.45
#2023-03-06|1365.73
#2023-03-07|1362.61
#2023-03-08|1365.50
#2023-03-09|1342.80
#2023-03-10|1325.39
#2023-03-13|1313.32
#2023-03-14|1291.44
#2023-03-15|1277.38
#2023-03-16|1263.73
#2023-03-17|1277.39
#2023-03-20|1260.00
#2023-03-21|1282.13
#2023-03-22|1287.59
#2023-03-23|1285.27
#2023-03-24|1266.46
#2023-03-27|1272.85
#2023-03-28|1289.19
#2023-03-29|1296.97
#2023-03-30|1309.93
#2023-03-31|1326.50
#2023-04-03|1339.81
#2023-04-04|1341.55
#2023-04-05|1340.87
#2023-04-06|1337.94
#2023-04-07|1337.57
#2023-04-10|1335.06
#2023-04-11|1356.60
#2023-04-12|1366.39
#2023-04-13|1372.55
#2023-04-14|1376.12
#2023-04-17|1387.00
#2023-04-18|1384.53
#2023-04-19|1371.46
#2023-04-20|1368.15
#2023-04-21|1366.91
#2023-04-24|1374.34
#2023-04-25|1369.74
#2023-04-26|1368.48
#2023-04-27|1371.47
#2023-04-28|1386.20
#2023-05-01|1386.33
#2023-05-02|1373.59
#2023-05-03|1364.31
#2023-05-04|1373.92
#2023-05-05|1385.26
#2023-05-08|1413.43
#2023-05-09|1411.20
#2023-05-10|1420.25
#2023-05-11|1419.51
#2023-05-12|1419.11
#2023-05-15|1414.39
#2023-05-16|1414.65
#2023-05-17|1396.67
#2023-05-18|1397.94
#2023-05-19|1393.06
#2023-05-22|1396.29
#2023-05-23|1398.45
#2023-05-24|1396.72
#2023-05-25|1381.24
#2023-05-26|1396.99
#2023-05-29|1395.27
#2023-05-30|1386.00
#2023-05-31|1352.13
#2023-06-01|1365.60
#2023-06-02|1387.10
#2023-06-05|1397.88
#2023-06-06|1405.58
#2023-06-07|1418.15
#2023-06-08|1423.30
#2023-06-09|1439.55
#2023-06-12|1438.55
#2023-06-13|1446.64
#2023-06-14|1466.20
#2023-06-15|1469.91
#2023-06-16|1483.20
#2023-06-19|1482.18
#2023-06-20|1477.94
#2023-06-21|1488.78
#2023-06-22|1477.78
#2023-06-23|1454.29
#2023-06-26|1453.84
#2023-06-27|1451.22
#2023-06-28|1456.45
#2023-06-29|1461.49
#2023-06-30|1464.99
#2023-07-03|1498.99
#2023-07-04|1493.37
#2023-07-05|1485.79
#2023-07-06|1480.44
#2023-07-07|1477.72
#2023-07-10|1498.32
#2023-07-11|1506.58
#2023-07-12|1518.92
#2023-07-13|1529.87
#2023-07-14|1528.31
#2023-07-17|1538.38
#2023-07-18|1537.21
#2023-07-19|1547.80
#2023-07-20|1505.66
#2023-07-21|1500.51
#2023-07-24|1497.06
#2023-07-25|1507.64
#2023-07-26|1512.47
#2023-07-27|1493.57
#2023-07-28|1502.13
#2023-07-31|1519.47
#2023-08-01|1503.13
#2023-08-02|1480.51
#2023-08-03|1468.65
#2023-08-04|1472.88
#2023-08-07|1476.82
#2023-08-08|1469.34
#2023-08-09|1481.01
#2023-08-10|1495.01
#2023-08-11|1487.32
#2023-08-14|1481.71
#2023-08-15|1475.87
#2023-08-16|1476.04
#2023-08-17|1463.34
#2023-08-18|1465.39
#2023-08-21|1501.10
#2023-08-22|1515.07
#2023-08-23|1529.81
#2023-08-24|1523.37
#2023-08-25|1515.67
#2023-08-28|1522.42
#2023-08-29|1528.19
#2023-08-30|1530.88
#2023-08-31|1511.73
#2023-09-01|1529.23
#2023-09-04|1539.17
#2023-09-05|1541.35
#2023-09-06|1542.83
#2023-09-07|1541.71
#2023-09-08|1546.51
#2023-09-11|1549.65
#2023-09-12|1533.55
#2023-09-13|1535.75
#2023-09-14|1559.99
#2023-09-15|1556.35
#2023-09-18|1550.59
#2023-09-19|1555.82
#2023-09-20|1545.42
#2023-09-21|1526.62
#2023-09-22|1535.02
#2023-09-25|1526.80
#2023-09-26|1513.65
#2023-09-27|1528.43
#2023-09-28|1518.53
#2023-09-29|1535.19
#2023-10-02|1519.41
#2023-10-03|1485.95
#2023-10-04|1468.63
#2023-10-05|1467.09
#2023-10-06|1475.01
#2023-10-09|1494.69
#2023-10-10|1511.53
#2023-10-11|1526.15
#2023-10-12|1527.52
#2023-10-13|1532.05
#2023-10-16|1539.25
#2023-10-17|1555.93
#2023-10-18|1551.96
#2023-10-19|1536.17
#2023-10-20|1527.05
#2023-10-23|1502.32
#2023-10-24|1505.90
#2023-10-25|1498.15
#2023-10-26|1488.31
#2023-10-27|1503.92
#2023-10-30|1496.67
#2023-10-31|1484.15
#2023-11-01|1490.90
#2023-11-02|1506.73
#2023-11-03|1527.31
#2023-11-06|1531.77
#2023-11-07|1522.69
#2023-11-08|1513.09
#2023-11-09|1512.84
#2023-11-10|1507.05
#2023-11-13|1518.36
#2023-11-14|1534.56
#2023-11-15|1559.44
#2023-11-16|1557.50
#2023-11-17|1554.63
#2023-11-20|1565.47
#2023-11-21|1563.49
#2023-11-22|1561.31
#2023-11-23|1565.10
#2023-11-24|1561.20
#2023-11-27|1558.63
#2023-11-28|1566.16
#2023-11-29|1558.18
#2023-11-30|1553.84
#2023-12-01|1557.54
#2023-12-04|1556.81
#2023-12-05|1548.82
#2023-12-06|1548.27
#2023-12-07|1541.36
#2023-12-08|1550.82
#2023-12-11|1546.16
#2023-12-12|1531.29
#2023-12-13|1532.86
#2023-12-14|1563.99
#2023-12-15|1576.98
#2023-12-18|1582.72
#2023-12-19|1598.32
#2023-12-20|1587.22
#2023-12-21|1601.58
#2023-12-22|1611.05
#2023-12-25|1609.21
#2023-12-26|1622.55
#2023-12-27|1631.95
#2023-12-28|1645.03
#2023-12-29|1639.21
#2024-01-01|1641.70
#2024-01-02|1645.35
#2024-01-03|1645.70
#2024-01-04|1650.72
#2024-01-05|1659.91
#2024-01-08|1648.02
#2024-01-09|1642.57
#2024-01-10|1652.88
#2024-01-11|1666.84
#2024-01-12|1682.02
#2024-01-15|1693.57
#2024-01-16|1667.23
#2024-01-17|1640.63
#2024-01-18|1644.10
#2024-01-19|1644.44
#2024-01-22|1633.93
#2024-01-23|1622.05
#2024-01-24|1650.59
#2024-01-25|1680.94
#2024-01-26|1689.40
#2024-01-29|1737.42
#2024-01-30|1710.98
#2024-01-31|1723.77
#2024-02-01|1738.22
#2024-02-02|1747.05
#2024-02-05|1733.23
#2024-02-06|1750.87
#2024-02-07|1765.15
#2024-02-08|1762.82
#2024-02-09|1758.47
#2024-02-12|1751.69
#2024-02-13|1755.40
#2024-02-14|1762.27
#2024-02-15|1776.56
#2024-02-16|1789.62
#2024-02-19|1804.96
#2024-02-20|1809.66
#2024-02-21|1806.38
#2024-02-22|1825.89
#2024-02-23|1817.66
#2024-02-26|1815.97
#2024-02-27|1819.54
#2024-02-28|1777.29
#2024-02-29|1774.52
#2024-03-01|1793.54
#2024-03-04|1808.04
#2024-03-05|1797.48
#2024-03-06|1808.09
#2024-03-07|1799.58
#2024-03-08|1774.89
#2024-03-11|1762.43
#2024-03-12|1771.86
#2024-03-13|1749.25
#2024-03-14|1756.36
#2024-03-15|1744.49
#2024-03-18|1745.97
#2024-03-19|1739.39
#2024-03-20|1750.29
#2024-03-21|1759.74
#2024-03-22|1748.53
#2024-03-25|1752.67
#2024-03-26|1743.57
#2024-03-27|1765.20
#2024-03-28|1777.64
#2024-03-29|1779.34
#2024-04-01|1776.82
#2024-04-02|1803.98
#2024-04-03|1799.43
#2024-04-04|1799.24
#2024-04-05|1796.16
#2024-04-08|1817.22
#2024-04-09|1819.30
#2024-04-10|1836.75
#2024-04-11|1831.00
#2024-04-12|1808.69
#2024-04-15|1807.70
#2024-04-16|1794.78
#2024-04-17|1798.73
#2024-04-18|1795.07
#2024-04-19|1807.49
#2024-04-22|1811.81
#2024-04-23|1804.21
#2024-04-24|1801.24
#2024-04-25|1816.46
#2024-04-26|1825.93
#2024-04-29|1839.39
#2024-04-30|1832.54
#2024-05-01|1831.39
#2024-05-02|1834.94
#2024-05-03|1827.66
#2024-05-06|1826.71
#2024-05-07|1828.65
#2024-05-08|1840.61
#2024-05-09|1827.17
#2024-05-10|1849.32
#2024-05-13|1846.44
#2024-05-14|1845.95
#2024-05-15|1828.92
#2024-05-16|1830.77
#2024-05-17|1839.95
#2024-05-20|1851.97
#2024-05-21|1849.45
#2024-05-22|1858.87
#2024-05-23|1858.91
#2024-05-24|1850.76
#2024-05-27|1856.59
#2024-05-28|1857.25
#2024-05-29|1844.59
#2024-05-30|1828.16
#2024-05-31|1829.70
#2024-06-03|1877.37
#2024-06-04|1791.56
#2024-06-05|1795.91
#2024-06-06|1809.23
#2024-06-07|1814.23
#2024-06-10|1806.46
#2024-06-11|1798.65
#2024-06-12|1800.90
#2024-06-13|1799.23
#2024-06-14|1799.49
#2024-06-17|1787.30
#2024-06-18|1802.90
#2024-06-19|1800.07
#2024-06-20|1818.00
#2024-06-21|1803.15
#2024-06-24|1809.24
#2024-06-25|1810.33
#2024-06-26|1828.79
#2024-06-27|1833.22
#2024-06-28|1860.10
#2024-07-01|1860.88
#2024-07-02|1865.31
#2024-07-03|1875.40
#2024-07-04|1887.14
#2024-07-05|1903.42
#2024-07-08|1910.39
#2024-07-09|1901.91
#2024-07-10|1885.82
#2024-07-11|1894.00
#2024-07-12|1897.15
#2024-07-15|1906.96
#2024-07-16|1895.07
#2024-07-17|1881.36
#2024-07-18|1879.59
#2024-07-19|1847.39
#2024-07-22|1823.67
#2024-07-23|1809.40
#2024-07-24|1819.38
#2024-07-25|1810.14
#2024-07-26|1821.63
#2024-07-29|1824.70
#2024-07-30|1816.17
#2024-07-31|1833.94
#2024-08-01|1832.02
#2024-08-02|1808.24
#2024-08-05|1749.50
#2024-08-06|1761.92
#2024-08-07|1789.46
#2024-08-08|1789.31
#2024-08-09|1814.71
#2024-08-12|1827.44
#2024-08-13|1831.88
#2024-08-14|1832.59
#2024-08-15|1837.24
#2024-08-16|1854.95
#2024-08-19|1873.76
#2024-08-20|1864.91
#2024-08-21|1862.69
#2024-08-22|1855.23
#2024-08-23|1861.31
#2024-08-26|1892.84
#2024-08-27|1898.82
#2024-08-28|1895.94
#2024-08-29|1894.25
#2024-08-30|1891.46
#2024-09-02|1890.37
#2024-09-03|1874.95
#2024-09-04|1863.12
#2024-09-05|1848.76
#2024-09-06|1827.89
#2024-09-09|1806.02
#2024-09-10|1795.88
#2024-09-11|1781.64
#2024-09-12|1795.03
#2024-09-13|1806.21
#2024-09-16|1813.01
#2024-09-17|1818.59
#2024-09-18|1807.54
#2024-09-19|1816.94
#2024-09-20|1828.35
#2024-09-23|1839.32
#2024-09-24|1870.63
#2024-09-25|1873.65
#2024-09-26|1873.38
#2024-09-27|1899.36
#2024-09-30|1880.30
#2024-10-01|1879.53
#2024-10-02|1898.45
#2024-10-03|1853.65
#2024-10-04|1863.37
#2024-10-07|1860.88
#2024-10-08|1827.06
#2024-10-09|1797.99
#2024-10-10|1813.84
#2024-10-11|1811.41
#2024-10-14|1812.96
#2024-10-15|1784.87
#2024-10-16|1786.20
#2024-10-17|1770.99
#2024-10-18|1777.29
#2024-10-21|1764.22
#2024-10-22|1749.14
#2024-10-23|1743.87
#2024-10-24|1745.09
#2024-10-25|1738.25
#2024-10-28|1742.26
#2024-10-29|1733.67
#2024-10-30|1724.58
#2024-10-31|1721.01
#2024-11-01|1720.11
#2024-11-04|1706.14
#2024-11-05|1715.06
#2024-11-06|1720.26
#2024-11-07|1714.78
#2024-11-08|1689.58
#2024-11-11|1675.97
#2024-11-12|1665.69
#2024-11-13|1650.01
#2024-11-14|1653.41
#2024-11-15|1656.00
#2024-11-18|1666.56
#2024-11-19|1657.66
#2024-11-20|1656.62
#2024-11-21|1647.71
#2024-11-22|1677.08
#2024-11-25|1688.65
#2024-11-26|1687.18
#2024-11-27|1682.74
#2024-11-28|1650.64
#2024-11-29|1665.51
#2024-12-02|1666.55
#2024-12-03|1683.08
#2024-12-04|1686.48
#2024-12-05|1699.02
#2024-12-06|1686.87
#2024-12-09|1696.83
#2024-12-10|1688.60
#2024-12-11|1688.87
#2024-12-12|1671.52
#2024-12-13|1665.28
#2024-12-16|1655.86
#2024-12-17|1637.74
#2024-12-18|1627.87
#2024-12-19|1610.33
#2024-12-20|1588.16
#2024-12-23|1593.76
#2024-12-24|1602.00
#2024-12-25|1604.49
#2024-12-26|1605.64
#2024-12-27|1601.72
#2024-12-30|1597.24
#2024-12-31|1606.63
#2025-01-01|1612.32
#2025-01-02|1619.18
#2025-01-03|1625.22
#2025-01-06|1605.27
#2025-01-07|1625.42
#2025-01-08|1624.30
#2025-01-09|1610.88
#2025-01-10|1595.78
#2025-01-13|1585.47
#2025-01-14|1596.69
#2025-01-15|1613.28
#2025-01-16|1619.57
#2025-01-17|1632.85
#2025-01-20|1633.56
#2025-01-21|1618.63
#2025-01-22|1622.86
#2025-01-23|1610.52
#2025-01-24|1608.60
#2025-01-27|1598.78
#2025-01-28|1594.86
#2025-01-29|1594.52
#2025-01-30|1610.89
#2025-01-31|1623.86
#2025-02-03|1595.02
#2025-02-04|1621.82
#2025-02-05|1610.50
#2025-02-06|1615.04
#2025-02-07|1608.64
#2025-02-10|1598.26
#2025-02-11|1592.93
#2025-02-12|1580.80
#2025-02-13|1580.06
#2025-02-14|1592.46
#2025-02-17|1598.47
#2025-02-18|1605.15
#2025-02-19|1604.04
#2025-02-20|1609.05
#2025-02-21|1599.58
#2025-02-24|1586.53
#2025-02-25|1571.07
#2025-02-26|1571.13
#2025-02-27|1556.00
#2025-02-28|1532.37
#2025-03-03|1525.88
#2025-03-04|1516.96
#2025-03-05|1530.43
#2025-03-06|1551.86
#2025-03-07|1576.54
#2025-03-10|1560.70
#2025-03-11|1560.82
#2025-03-12|1564.37
#2025-03-13|1569.10
#2025-03-14|1592.12
#2025-03-17|1604.46
#2025-03-18|1611.17
#2025-03-19|1615.20
#2025-03-20|1627.40
#2025-03-21|1632.49
#2025-03-24|1651.61
#2025-03-25|1646.03
#2025-03-26|1638.81
#2025-03-27|1648.29
#2025-03-28|1640.21
#2025-03-31|1637.22
#2025-04-01|1640.04
#2025-04-02|1637.72
#2025-04-03|1621.07
#2025-04-04|1568.45
#2025-04-07|1486.96
#2025-04-08|1482.23
#2025-04-09|1476.46
#2025-04-10|1479.05
#2025-04-11|1514.45
#2025-04-14|1525.63
#2025-04-15|1535.15
#2025-04-16|1539.28
#2025-04-17|1566.81
#2025-04-18|1567.20
#2025-04-21|1589.83
#2025-04-22|1594.04
#2025-04-23|1603.20
#2025-04-24|1603.50
#2025-04-25|1595.73
#2025-04-28|1627.36
#2025-04-29|1637.39
#2025-04-30|1642.44
#2025-05-01|1641.42
#2025-05-02|1662.30
#2025-05-05|1663.11
#2025-05-06|1649.95
#2025-05-07|1648.89
#2025-05-08|1640.68
#2025-05-09|1640.34
#2025-05-12|1685.37
#2025-05-13|1683.51
#2025-05-14|1700.74
#2025-05-15|1704.32
#2025-05-16|1707.50
#2025-05-19|1708.13
#2025-05-20|1700.50
#2025-05-21|1707.05
#2025-05-22|1685.41
#2025-05-23|1702.76
#2025-05-26|1712.01
#2025-05-27|1706.75
#2025-05-28|1704.08
#2025-05-29|1707.73
#2025-05-30|1695.37
#2025-06-02|1693.07
#2025-06-03|1692.94
#2025-06-04|1697.05
#2025-06-05|1706.28
#2025-06-06|1712.74
#2025-06-09|1717.21
#2025-06-10|1730.87
#2025-06-11|1754.30
#2025-06-12|1749.29
#2025-06-13|1747.81
#2025-06-16|1757.06
#2025-06-17|1754.50
#2025-06-18|1743.80
#2025-06-19|1729.25
#2025-06-20|1748.11
#2025-06-23|1735.54
#2025-06-24|1740.60
#2025-06-25|1737.51
#2025-06-26|1761.91
#2025-06-27|1771.74
#2025-06-30|1771.78
#2025-07-01|1787.82
#2025-07-02|1791.68
#2025-07-03|1802.94
#2025-07-04|1808.70
#2025-07-07|1799.13
#2025-07-08|1808.23
#2025-07-09|1795.94
#2025-07-10|1795.90
#2025-07-11|1789.15
#2025-07-14|1790.77
#2025-07-15|1791.42
#2025-07-16|1785.66
#2025-07-17|1779.52
#2025-07-18|1780.29
#2025-07-21|1776.35
#2025-07-22|1778.50
#2025-07-23|1791.16
#2025-07-24|1785.48
#2025-07-25|1768.41
#2025-07-28|1751.53
#2025-07-29|1773.12
#2025-07-30|1775.29
#2025-07-31|1750.79
#2025-08-01|1737.85
#2025-08-04|1748.25
#2025-08-05|1742.21
#2025-08-06|1752.42
#2025-08-07|1754.24
#2025-08-08|1732.12
#2025-08-11|1738.88
#2025-08-12|1749.02
#2025-08-13|1748.89
#2025-08-14|1734.44
#2025-08-15|1733.69
#2025-08-18|1731.57
#2025-08-19|1744.63
#2025-08-20|1746.36
#2025-08-21|1753.50
#2025-08-22|1753.48
#2025-08-25|1759.05
#2025-08-26|1737.53
#2025-08-27|1731.92
#2025-08-28|1737.72
#2025-08-29|1720.17
#2025-09-01|1728.88
#2025-09-02|1733.06
#2025-09-03|1738.90
#2025-09-04|1728.75
#2025-09-05|1739.93
#2025-09-08|1746.18
#2025-09-09|1747.83
#2025-09-10|1758.28
#2025-09-11|1766.13
#2025-09-12|1767.80
#2025-09-15|1782.95
#2025-09-16|1793.75
#2025-09-17|1808.19
#2025-09-18|1793.26
#2025-09-19|1789.94
#2025-09-22|1773.38
#2025-09-23|1776.90
#2025-09-24|1780.62
#2025-09-25|1769.62
#2025-09-26|1766.15
#2025-09-29|1772.10
#2025-09-30|1757.58
#2025-10-01|1761.99
#2025-10-02|1760.76
#2025-10-03|1758.40
#2025-10-06|1759.79
#2025-10-07|1763.37
#2025-10-08|1755.10
#2025-10-09|1761.14
#2025-10-10|1754.43
#2025-10-13|1753.70
#2025-10-14|1739.27
#2025-10-15|1757.39
#2025-10-16|1772.55
#2025-10-17|1765.52
#2025-10-20|1802.74
#2025-10-21|1802.31
#2025-10-22|1808.62
#2025-10-23|1813.86
#2025-10-24|1818.21
#2025-10-27|1832.46
#2025-10-28|1833.83
#2025-10-29|1849.61
#2025-10-30|1840.98
#2025-10-31|1835.32
#2025-11-03|1849.34
#2025-11-04|1839.46
#2025-11-05|1849.62
#2025-11-06|1867.36
#2025-11-07|1870.56
#2025-11-10|1888.79
#2025-11-11|1903.30
#2025-11-12|1909.54
#2025-11-13|1907.46
#2025-11-14|1904.17
#2025-11-17|1907.20
#2025-11-18|1892.99
#2025-11-19|1898.12
#2025-11-20|1905.10
#2025-11-21|1868.86
#2025-11-24|1864.56
#2025-11-25|1863.62
#2025-11-26|1882.04
#2025-11-27|1878.70
#2025-11-28|1869.30
#2025-12-01|1877.30
#2025-12-02|1871.82
#2025-12-03|1868.08
#2025-12-04|1870.40
#2025-12-05|1856.71
#2025-12-08|1847.53
#2025-12-09|1839.13
#2025-12-10|1837.27
#2025-12-11|1838.62
#2025-12-12|1852.88
#2025-12-15|1852.89
#2025-12-16|1820.84
#2025-12-17|1827.63
#2025-12-18|1830.95
#2025-12-19|1852.67
#2025-12-22|1860.23
#2025-12-23|1865.34
#2025-12-24|1859.61
#2025-12-25|1858.61
#2025-12-26|1857.52
#2025-12-29|1854.97
#2025-12-30|1864.69
#2025-12-31|1879.41
#2026-01-01|1880.61
#2026-01-02|1904.17
#2026-01-05|1886.72
#2026-01-06|1868.26
#2026-01-07|1867.15
#2026-01-08|1843.83
#2026-01-09|1854.19
#2026-01-12|1863.75
#2026-01-13|1860.01
#2026-01-14|1881.08
#2026-01-15|1880.81
#2026-01-16|1875.54
#2026-01-19|1863.43
#2026-01-20|1854.39
#2026-01-21|1868.93
#2026-01-22|1891.27
#2026-01-23|1892.13
#2026-01-26|1906.90
#2026-01-27|1922.85
#2026-01-28|1966.04
#2026-01-29|1965.24
#2026-01-30|1956.55
#2026-02-02|1928.24
#2026-02-03|1978.89
#2026-02-04|2003.94
#2026-02-05|1981.30
#2026-02-06|1991.56
#2026-02-09|2013.50
#2026-02-10|2018.84
#2026-02-11|2041.87
#2026-02-12|2036.07
#2026-02-13|1997.34
#2026-02-16|2010.10
#2026-02-17|2000.75
#2026-02-18|2016.20
#2026-02-19|2017.51
#2026-02-20|2023.75
#2026-02-23|2042.38
#2026-02-24|2053.50
#2026-02-25|2043.66
#2026-02-26|2041.36
#2026-02-27|2043.87
#2026-03-02|2046.01
#2026-03-03|2027.80
#2026-03-04|2006.15
#2026-03-05|2032.55
#2026-03-06|2044.27
#2026-03-09|2051.36
#2026-03-10|2057.30
#2026-03-11|2075.46
#2026-03-12|2087.56
#2026-03-13|2054.75
#2026-03-16|2057.95
#2026-03-17|2079.57
#2026-03-18|2087.34
#2026-03-19|2076.88
#2026-03-20|2069.98
#2026-03-23|2051.62
#2026-03-24|2068.51
#2026-03-25|2086.89
#2026-03-26|2090.77
#2026-03-27|2072.80
#2026-03-30|2078.88
#2026-03-31|2053.99
#2026-04-01|2057.37
#2026-04-02|2078.95
#2026-04-03|2074.55
#2026-04-06|2065.39