Table Data - Nasdaq Emerging Markets Energy Total Return Index
| Title | Nasdaq Emerging Markets Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQEM60T |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 171.86 |
| 2001-04-02 | 168.88 |
| 2001-04-03 | 165.64 |
| 2001-04-04 | 165.81 |
| 2001-04-05 | 169.33 |
| 2001-04-06 | 168.31 |
| 2001-04-09 | 168.70 |
| 2001-04-10 | 168.79 |
| 2001-04-11 | 170.95 |
| 2001-04-12 | 171.49 |
| 2001-04-13 | . |
| 2001-04-16 | 172.66 |
| 2001-04-17 | 173.40 |
| 2001-04-18 | 180.62 |
| 2001-04-19 | 180.42 |
| 2001-04-20 | 178.68 |
| 2001-04-23 | 180.76 |
| 2001-04-24 | 183.92 |
| 2001-04-25 | 185.87 |
| 2001-04-26 | 187.01 |
| 2001-04-27 | 192.06 |
| 2001-04-30 | 193.48 |
| 2001-05-01 | 193.48 |
| 2001-05-02 | 195.94 |
| 2001-05-03 | 192.84 |
| 2001-05-04 | 194.39 |
| 2001-05-07 | 194.60 |
| 2001-05-08 | 197.56 |
| 2001-05-09 | 198.08 |
| 2001-05-10 | 198.70 |
| 2001-05-11 | 198.28 |
| 2001-05-14 | 197.00 |
| 2001-05-15 | 197.52 |
| 2001-05-16 | 202.87 |
| 2001-05-17 | 203.01 |
| 2001-05-18 | 205.43 |
| 2001-05-21 | 206.42 |
| 2001-05-22 | 210.29 |
| 2001-05-23 | 207.54 |
| 2001-05-24 | 210.74 |
| 2001-05-25 | 212.30 |
| 2001-05-28 | . |
| 2001-05-29 | 209.48 |
| 2001-05-30 | 206.35 |
| 2001-05-31 | 207.15 |
| 2001-06-01 | 208.02 |
| 2001-06-04 | 212.58 |
| 2001-06-05 | 211.43 |
| 2001-06-06 | 207.06 |
| 2001-06-07 | 205.99 |
| 2001-06-08 | 206.22 |
| 2001-06-11 | 204.90 |
| 2001-06-12 | 205.16 |
| 2001-06-13 | 204.47 |
| 2001-06-14 | 204.08 |
| 2001-06-15 | 204.42 |
| 2001-06-18 | 199.12 |
| 2001-06-19 | 197.86 |
| 2001-06-20 | 198.40 |
| 2001-06-21 | 199.66 |
| 2001-06-22 | 200.39 |
| 2001-06-25 | 201.35 |
| 2001-06-26 | 201.79 |
| 2001-06-27 | 202.04 |
| 2001-06-28 | 198.56 |
| 2001-06-29 | 199.11 |
| 2001-07-02 | 199.36 |
| 2001-07-03 | 197.69 |
| 2001-07-04 | . |
| 2001-07-05 | 191.62 |
| 2001-07-06 | 189.29 |
| 2001-07-09 | 190.49 |
| 2001-07-10 | 188.69 |
| 2001-07-11 | 185.26 |
| 2001-07-12 | 187.36 |
| 2001-07-13 | 185.11 |
| 2001-07-16 | 183.71 |
| 2001-07-17 | 180.54 |
| 2001-07-18 | 179.70 |
| 2001-07-19 | 179.43 |
| 2001-07-20 | 178.86 |
| 2001-07-23 | 181.22 |
| 2001-07-24 | 183.64 |
| 2001-07-25 | 181.39 |
| 2001-07-26 | 183.04 |
| 2001-07-27 | 182.76 |
| 2001-07-30 | 182.07 |
| 2001-07-31 | 182.11 |
| 2001-08-01 | 183.88 |
| 2001-08-02 | 185.31 |
| 2001-08-03 | 184.63 |
| 2001-08-06 | 180.35 |
| 2001-08-07 | 180.37 |
| 2001-08-08 | 178.65 |
| 2001-08-09 | 179.19 |
| 2001-08-10 | 179.87 |
| 2001-08-13 | 180.85 |
| 2001-08-14 | 184.35 |
| 2001-08-15 | 187.54 |
| 2001-08-16 | 187.15 |
| 2001-08-17 | 186.17 |
| 2001-08-20 | 184.71 |
| 2001-08-21 | 185.10 |
| 2001-08-22 | 187.21 |
| 2001-08-23 | 185.33 |
| 2001-08-24 | 185.81 |
| 2001-08-27 | 186.17 |
| 2001-08-28 | 185.67 |
| 2001-08-29 | 184.44 |
| 2001-08-30 | 184.25 |
| 2001-08-31 | 186.83 |
| 2001-09-03 | . |
| 2001-09-04 | 185.62 |
| 2001-09-05 | 188.49 |
| 2001-09-06 | 192.85 |
| 2001-09-07 | 189.26 |
| 2001-09-10 | 188.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.83 |
| 2001-09-18 | 176.43 |
| 2001-09-19 | 177.67 |
| 2001-09-20 | 173.51 |
| 2001-09-21 | 165.68 |
| 2001-09-24 | 169.50 |
| 2001-09-25 | 170.19 |
| 2001-09-26 | 166.88 |
| 2001-09-27 | 167.44 |
| 2001-09-28 | 170.64 |
| 2001-10-01 | 170.82 |
| 2001-10-02 | 170.88 |
| 2001-10-03 | 169.14 |
| 2001-10-04 | 170.26 |
| 2001-10-05 | 169.94 |
| 2001-10-08 | 169.92 |
| 2001-10-09 | 173.37 |
| 2001-10-10 | 174.44 |
| 2001-10-11 | 178.85 |
| 2001-10-12 | 176.06 |
| 2001-10-15 | 176.09 |
| 2001-10-16 | 175.86 |
| 2001-10-17 | 175.79 |
| 2001-10-18 | 173.10 |
| 2001-10-19 | 171.78 |
| 2001-10-22 | 171.19 |
| 2001-10-23 | 176.95 |
| 2001-10-24 | 177.37 |
| 2001-10-25 | 176.90 |
| 2001-10-26 | 178.65 |
| 2001-10-29 | 179.19 |
| 2001-10-30 | 179.29 |
| 2001-10-31 | 180.12 |
| 2001-11-01 | 180.22 |
| 2001-11-02 | 179.69 |
| 2001-11-05 | 180.59 |
| 2001-11-06 | 181.02 |
| 2001-11-07 | 179.50 |
| 2001-11-08 | 181.57 |
| 2001-11-09 | 181.94 |
| 2001-11-12 | 183.17 |
| 2001-11-13 | 183.40 |
| 2001-11-14 | 187.12 |
| 2001-11-15 | 182.92 |
| 2001-11-16 | 176.62 |
| 2001-11-19 | 179.09 |
| 2001-11-20 | 177.37 |
| 2001-11-21 | 179.08 |
| 2001-11-22 | . |
| 2001-11-23 | 180.11 |
| 2001-11-26 | 180.26 |
| 2001-11-27 | 178.91 |
| 2001-11-28 | 177.22 |
| 2001-11-29 | 177.14 |
| 2001-11-30 | 180.24 |
| 2001-12-03 | 181.28 |
| 2001-12-04 | 182.96 |
| 2001-12-05 | 185.47 |
| 2001-12-06 | 188.23 |
| 2001-12-07 | 184.80 |
| 2001-12-10 | 183.51 |
| 2001-12-11 | 181.78 |
| 2001-12-12 | 181.62 |
| 2001-12-13 | 181.74 |
| 2001-12-14 | 180.12 |
| 2001-12-17 | 181.18 |
| 2001-12-18 | 181.02 |
| 2001-12-19 | 180.72 |
| 2001-12-20 | 179.32 |
| 2001-12-21 | 178.12 |
| 2001-12-24 | 179.77 |
| 2001-12-25 | . |
| 2001-12-26 | 180.00 |
| 2001-12-27 | 182.06 |
| 2001-12-28 | 183.22 |
| 2001-12-31 | 184.95 |
| 2002-01-01 | . |
| 2002-01-02 | 184.45 |
| 2002-01-03 | 187.46 |
| 2002-01-04 | 188.02 |
| 2002-01-07 | 193.35 |
| 2002-01-08 | 192.40 |
| 2002-01-09 | 190.45 |
| 2002-01-10 | 187.59 |
| 2002-01-11 | 190.80 |
| 2002-01-14 | 189.06 |
| 2002-01-15 | 186.53 |
| 2002-01-16 | 184.28 |
| 2002-01-17 | 186.39 |
| 2002-01-18 | 186.55 |
| 2002-01-21 | . |
| 2002-01-22 | 185.98 |
| 2002-01-23 | 187.17 |
| 2002-01-24 | 188.88 |
| 2002-01-25 | 190.54 |
| 2002-01-28 | 192.51 |
| 2002-01-29 | 194.99 |
| 2002-01-30 | 192.43 |
| 2002-01-31 | 196.06 |
| 2002-02-01 | 197.45 |
| 2002-02-04 | 197.73 |
| 2002-02-05 | 198.25 |
| 2002-02-06 | 200.13 |
| 2002-02-07 | 197.20 |
| 2002-02-08 | 195.36 |
| 2002-02-11 | 198.05 |
| 2002-02-12 | 198.70 |
| 2002-02-13 | 199.62 |
| 2002-02-14 | 201.49 |
| 2002-02-15 | 202.83 |
| 2002-02-18 | . |
| 2002-02-19 | 200.70 |
| 2002-02-20 | 199.00 |
| 2002-02-21 | 196.52 |
| 2002-02-22 | 197.04 |
| 2002-02-25 | 196.01 |
| 2002-02-26 | 198.03 |
| 2002-02-27 | 201.95 |
| 2002-02-28 | 202.27 |
| 2002-03-01 | 203.25 |
| 2002-03-04 | 207.60 |
| 2002-03-05 | 208.29 |
| 2002-03-06 | 211.46 |
| 2002-03-07 | 210.72 |
| 2002-03-08 | 210.08 |
| 2002-03-11 | 210.36 |
| 2002-03-12 | 213.75 |
| 2002-03-13 | 214.76 |
| 2002-03-14 | 217.69 |
| 2002-03-15 | 217.21 |
| 2002-03-18 | 216.37 |
| 2002-03-19 | 215.92 |
| 2002-03-20 | 216.07 |
| 2002-03-21 | 217.78 |
| 2002-03-22 | 217.92 |
| 2002-03-25 | 214.45 |
| 2002-03-26 | 214.88 |
| 2002-03-27 | 219.49 |
| 2002-03-28 | 220.27 |
| 2002-03-29 | . |
| 2002-04-01 | 222.99 |
| 2002-04-02 | 226.84 |
| 2002-04-03 | 226.08 |
| 2002-04-04 | 225.68 |
| 2002-04-05 | 225.47 |
| 2002-04-08 | 227.31 |
| 2002-04-09 | 224.37 |
| 2002-04-10 | 223.37 |
| 2002-04-11 | 223.19 |
| 2002-04-12 | 221.07 |
| 2002-04-15 | 222.45 |
| 2002-04-16 | 224.35 |
| 2002-04-17 | 225.14 |
| 2002-04-18 | 224.45 |
| 2002-04-19 | 224.44 |
| 2002-04-22 | 223.37 |
| 2002-04-23 | 223.87 |
| 2002-04-24 | 222.06 |
| 2002-04-25 | 217.79 |
| 2002-04-26 | 216.59 |
| 2002-04-29 | 215.97 |
| 2002-04-30 | 217.36 |
| 2002-05-01 | 217.47 |
| 2002-05-02 | 216.53 |
| 2002-05-03 | 218.48 |
| 2002-05-06 | 217.34 |
| 2002-05-07 | 216.60 |
| 2002-05-08 | 219.35 |
| 2002-05-09 | 217.91 |
| 2002-05-10 | 216.56 |
| 2002-05-13 | 213.99 |
| 2002-05-14 | 214.75 |
| 2002-05-15 | 215.58 |
| 2002-05-16 | 220.77 |
| 2002-05-17 | 220.77 |
| 2002-05-20 | 220.71 |
| 2002-05-21 | 220.80 |
| 2002-05-22 | 221.04 |
| 2002-05-23 | 220.54 |
| 2002-05-24 | 221.82 |
| 2002-05-27 | . |
| 2002-05-28 | 219.06 |
| 2002-05-29 | 218.70 |
| 2002-05-30 | 217.03 |
| 2002-05-31 | 216.65 |
| 2002-06-03 | 218.71 |
| 2002-06-04 | 219.35 |
| 2002-06-05 | 219.12 |
| 2002-06-06 | 216.91 |
| 2002-06-07 | 215.70 |
| 2002-06-10 | 217.88 |
| 2002-06-11 | 216.24 |
| 2002-06-12 | 214.03 |
| 2002-06-13 | 212.81 |
| 2002-06-14 | 208.91 |
| 2002-06-17 | 208.30 |
| 2002-06-18 | 210.65 |
| 2002-06-19 | 204.99 |
| 2002-06-20 | 200.39 |
| 2002-06-21 | 195.22 |
| 2002-06-24 | 197.48 |
| 2002-06-25 | 200.45 |
| 2002-06-26 | 199.21 |
| 2002-06-27 | 200.24 |
| 2002-06-28 | 202.49 |
| 2002-07-01 | 203.43 |
| 2002-07-02 | 199.11 |
| 2002-07-03 | 200.88 |
| 2002-07-04 | . |
| 2002-07-05 | 202.61 |
| 2002-07-08 | 201.84 |
| 2002-07-09 | 202.76 |
| 2002-07-10 | 201.62 |
| 2002-07-11 | 199.45 |
| 2002-07-12 | 203.30 |
| 2002-07-15 | 201.57 |
| 2002-07-16 | 201.11 |
| 2002-07-17 | 200.70 |
| 2002-07-18 | 199.55 |
| 2002-07-19 | 194.95 |
| 2002-07-22 | 185.78 |
| 2002-07-23 | 183.85 |
| 2002-07-24 | 183.41 |
| 2002-07-25 | 184.96 |
| 2002-07-26 | 183.39 |
| 2002-07-29 | 182.75 |
| 2002-07-30 | 183.02 |
| 2002-07-31 | 180.78 |
| 2002-08-01 | 182.89 |
| 2002-08-02 | 187.27 |
| 2002-08-05 | 181.06 |
| 2002-08-06 | 179.96 |
| 2002-08-07 | 181.92 |
| 2002-08-08 | 189.23 |
| 2002-08-09 | 190.74 |
| 2002-08-12 | 187.43 |
| 2002-08-13 | 185.98 |
| 2002-08-14 | 186.65 |
| 2002-08-15 | 188.25 |
| 2002-08-16 | 188.53 |
| 2002-08-19 | 189.34 |
| 2002-08-20 | 188.92 |
| 2002-08-21 | 190.57 |
| 2002-08-22 | 191.36 |
| 2002-08-23 | 191.26 |
| 2002-08-26 | 192.17 |
| 2002-08-27 | 194.99 |
| 2002-08-28 | 192.69 |
| 2002-08-29 | 191.11 |
| 2002-08-30 | 195.68 |
| 2002-09-02 | . |
| 2002-09-03 | 195.48 |
| 2002-09-04 | 194.67 |
| 2002-09-05 | 193.97 |
| 2002-09-06 | 195.37 |
| 2002-09-09 | 194.40 |
| 2002-09-10 | 196.52 |
| 2002-09-11 | 197.07 |
| 2002-09-12 | 197.38 |
| 2002-09-13 | 195.31 |
| 2002-09-16 | 192.54 |
| 2002-09-17 | 189.75 |
| 2002-09-18 | 186.34 |
| 2002-09-19 | 186.01 |
| 2002-09-20 | 186.37 |
| 2002-09-23 | 184.41 |
| 2002-09-24 | 182.65 |
| 2002-09-25 | 180.33 |
| 2002-09-26 | 179.69 |
| 2002-09-27 | 176.44 |
| 2002-09-30 | 175.71 |
| 2002-10-01 | 178.83 |
| 2002-10-02 | 180.92 |
| 2002-10-03 | 181.49 |
| 2002-10-04 | 183.18 |
| 2002-10-07 | 181.34 |
| 2002-10-08 | 180.47 |
| 2002-10-09 | 178.26 |
| 2002-10-10 | 176.25 |
| 2002-10-11 | 177.20 |
| 2002-10-14 | 175.13 |
| 2002-10-15 | 177.32 |
| 2002-10-16 | 176.85 |
| 2002-10-17 | 179.79 |
| 2002-10-18 | 179.28 |
| 2002-10-21 | 180.47 |
| 2002-10-22 | 178.97 |
| 2002-10-23 | 181.52 |
| 2002-10-24 | 178.98 |
| 2002-10-25 | 179.64 |
| 2002-10-28 | 179.57 |
| 2002-10-29 | 176.85 |
| 2002-10-30 | 179.92 |
| 2002-10-31 | 183.24 |
| 2002-11-01 | 184.08 |
| 2002-11-04 | 184.86 |
| 2002-11-05 | 181.66 |
| 2002-11-06 | 180.78 |
| 2002-11-07 | 182.51 |
| 2002-11-08 | 184.43 |
| 2002-11-11 | 185.00 |
| 2002-11-12 | 184.16 |
| 2002-11-13 | 182.54 |
| 2002-11-14 | 181.11 |
| 2002-11-15 | 180.67 |
| 2002-11-18 | 183.99 |
| 2002-11-19 | 184.18 |
| 2002-11-20 | 185.68 |
| 2002-11-21 | 188.94 |
| 2002-11-22 | 187.86 |
| 2002-11-25 | 188.36 |
| 2002-11-26 | 184.68 |
| 2002-11-27 | 184.45 |
| 2002-11-28 | . |
| 2002-11-29 | 187.26 |
| 2002-12-02 | 187.36 |
| 2002-12-03 | 187.23 |
| 2002-12-04 | 184.31 |
| 2002-12-05 | 184.00 |
| 2002-12-06 | 185.17 |
| 2002-12-09 | 183.34 |
| 2002-12-10 | 183.17 |
| 2002-12-11 | 181.93 |
| 2002-12-12 | 183.91 |
| 2002-12-13 | 185.18 |
| 2002-12-16 | 185.97 |
| 2002-12-17 | 189.54 |
| 2002-12-18 | 190.18 |
| 2002-12-19 | 192.30 |
| 2002-12-20 | 196.14 |
| 2002-12-23 | 196.79 |
| 2002-12-24 | 195.60 |
| 2002-12-25 | . |
| 2002-12-26 | 195.72 |
| 2002-12-27 | 196.00 |
| 2002-12-30 | 195.25 |
| 2002-12-31 | 195.34 |
| 2003-01-01 | . |
| 2003-01-02 | 196.77 |
| 2003-01-03 | 197.80 |
| 2003-01-06 | 199.72 |
| 2003-01-07 | 199.06 |
| 2003-01-08 | 197.08 |
| 2003-01-09 | 199.15 |
| 2003-01-10 | 201.12 |
| 2003-01-13 | 202.97 |
| 2003-01-14 | 202.16 |
| 2003-01-15 | 202.32 |
| 2003-01-16 | 203.60 |
| 2003-01-17 | 199.43 |
| 2003-01-20 | . |
| 2003-01-21 | 194.87 |
| 2003-01-22 | 192.49 |
| 2003-01-23 | 192.24 |
| 2003-01-24 | 190.02 |
| 2003-01-27 | 187.88 |
| 2003-01-28 | 189.28 |
| 2003-01-29 | 192.17 |
| 2003-01-30 | 192.93 |
| 2003-01-31 | 192.91 |
| 2003-02-03 | 194.06 |
| 2003-02-04 | 193.35 |
| 2003-02-05 | 193.62 |
| 2003-02-06 | 193.34 |
| 2003-02-07 | 194.98 |
| 2003-02-10 | 197.89 |
| 2003-02-11 | 201.02 |
| 2003-02-12 | 201.31 |
| 2003-02-13 | 199.33 |
| 2003-02-14 | 200.01 |
| 2003-02-17 | . |
| 2003-02-18 | 202.27 |
| 2003-02-19 | 199.94 |
| 2003-02-20 | 201.22 |
| 2003-02-21 | 202.55 |
| 2003-02-24 | 202.21 |
| 2003-02-25 | 201.70 |
| 2003-02-26 | 201.68 |
| 2003-02-27 | 203.42 |
| 2003-02-28 | 205.71 |
| 2003-03-03 | 207.16 |
| 2003-03-04 | 203.73 |
| 2003-03-05 | 202.94 |
| 2003-03-06 | 202.10 |
| 2003-03-07 | 201.87 |
| 2003-03-10 | 200.51 |
| 2003-03-11 | 199.34 |
| 2003-03-12 | 197.25 |
| 2003-03-13 | 197.45 |
| 2003-03-14 | 196.70 |
| 2003-03-17 | 194.42 |
| 2003-03-18 | 194.22 |
| 2003-03-19 | 193.75 |
| 2003-03-20 | 194.68 |
| 2003-03-21 | 195.80 |
| 2003-03-24 | 193.33 |
| 2003-03-25 | 195.22 |
| 2003-03-26 | 195.34 |
| 2003-03-27 | 197.26 |
| 2003-03-28 | 199.37 |
| 2003-03-31 | 199.00 |
| 2003-04-01 | 200.59 |
| 2003-04-02 | 201.44 |
| 2003-04-03 | 201.06 |
| 2003-04-04 | 201.20 |
| 2003-04-07 | 201.67 |
| 2003-04-08 | 200.13 |
| 2003-04-09 | 200.33 |
| 2003-04-10 | 198.64 |
| 2003-04-11 | 199.54 |
| 2003-04-14 | 202.95 |
| 2003-04-15 | 205.86 |
| 2003-04-16 | 206.58 |
| 2003-04-17 | 208.20 |
| 2003-04-18 | . |
| 2003-04-21 | 212.73 |
| 2003-04-22 | 214.40 |
| 2003-04-23 | 219.02 |
| 2003-04-24 | 216.37 |
| 2003-04-25 | 215.71 |
| 2003-04-28 | 218.69 |
| 2003-04-29 | 221.45 |
| 2003-04-30 | 224.45 |
| 2003-05-01 | 224.37 |
| 2003-05-02 | 224.96 |
| 2003-05-05 | 228.51 |
| 2003-05-06 | 225.65 |
| 2003-05-07 | 225.96 |
| 2003-05-08 | 224.53 |
| 2003-05-09 | 226.24 |
| 2003-05-12 | 231.30 |
| 2003-05-13 | 233.67 |
| 2003-05-14 | 234.58 |
| 2003-05-15 | 236.59 |
| 2003-05-16 | 237.50 |
| 2003-05-19 | 237.73 |
| 2003-05-20 | 233.41 |
| 2003-05-21 | 232.23 |
| 2003-05-22 | 237.41 |
| 2003-05-23 | 238.16 |
| 2003-05-26 | . |
| 2003-05-27 | 240.42 |
| 2003-05-28 | 244.64 |
| 2003-05-29 | 245.03 |
| 2003-05-30 | 244.74 |
| 2003-06-02 | 243.51 |
| 2003-06-03 | 243.79 |
| 2003-06-04 | 244.68 |
| 2003-06-05 | 245.06 |
| 2003-06-06 | 245.69 |
| 2003-06-09 | 244.27 |
| 2003-06-10 | 243.55 |
| 2003-06-11 | 243.26 |
| 2003-06-12 | 246.21 |
| 2003-06-13 | 247.56 |
| 2003-06-16 | 252.55 |
| 2003-06-17 | 254.90 |
| 2003-06-18 | 253.59 |
| 2003-06-19 | 253.03 |
| 2003-06-20 | 255.21 |
| 2003-06-23 | 253.65 |
| 2003-06-24 | 255.63 |
| 2003-06-25 | 260.66 |
| 2003-06-26 | 259.39 |
| 2003-06-27 | 260.37 |
| 2003-06-30 | 260.87 |
| 2003-07-01 | 262.42 |
| 2003-07-02 | 265.34 |
| 2003-07-03 | 260.12 |
| 2003-07-04 | . |
| 2003-07-07 | 266.58 |
| 2003-07-08 | 267.18 |
| 2003-07-09 | 261.28 |
| 2003-07-10 | 256.28 |
| 2003-07-11 | 249.10 |
| 2003-07-14 | 254.24 |
| 2003-07-15 | 256.86 |
| 2003-07-16 | 250.59 |
| 2003-07-17 | 243.91 |
| 2003-07-18 | 248.13 |
| 2003-07-21 | 248.38 |
| 2003-07-22 | 249.91 |
| 2003-07-23 | 245.29 |
| 2003-07-24 | 247.11 |
| 2003-07-25 | 248.67 |
| 2003-07-28 | 249.86 |
| 2003-07-29 | 251.81 |
| 2003-07-30 | 249.34 |
| 2003-07-31 | 252.41 |
| 2003-08-01 | 252.48 |
| 2003-08-04 | 253.84 |
| 2003-08-05 | 257.50 |
| 2003-08-06 | 255.74 |
| 2003-08-07 | 262.27 |
| 2003-08-08 | 261.77 |
| 2003-08-11 | 267.00 |
| 2003-08-12 | 267.45 |
| 2003-08-13 | 273.36 |
| 2003-08-14 | 274.96 |
| 2003-08-15 | 275.24 |
| 2003-08-18 | 280.29 |
| 2003-08-19 | 282.83 |
| 2003-08-20 | 281.57 |
| 2003-08-21 | 285.90 |
| 2003-08-22 | 286.55 |
| 2003-08-25 | 282.33 |
| 2003-08-26 | 278.46 |
| 2003-08-27 | 281.13 |
| 2003-08-28 | 285.45 |
| 2003-08-29 | 292.85 |
| 2003-09-01 | . |
| 2003-09-02 | 296.20 |
| 2003-09-03 | 294.06 |
| 2003-09-04 | 295.29 |
| 2003-09-05 | 297.83 |
| 2003-09-08 | 296.73 |
| 2003-09-09 | 296.56 |
| 2003-09-10 | 298.05 |
| 2003-09-11 | 304.46 |
| 2003-09-12 | 299.67 |
| 2003-09-15 | 298.97 |
| 2003-09-16 | 300.09 |
| 2003-09-17 | 294.18 |
| 2003-09-18 | 290.63 |
| 2003-09-19 | 287.61 |
| 2003-09-22 | 286.35 |
| 2003-09-23 | 293.01 |
| 2003-09-24 | 296.18 |
| 2003-09-25 | 292.67 |
| 2003-09-26 | 299.79 |
| 2003-09-29 | 304.21 |
| 2003-09-30 | 303.28 |
| 2003-10-01 | 307.87 |
| 2003-10-02 | 313.89 |
| 2003-10-03 | 314.01 |
| 2003-10-06 | 317.54 |
| 2003-10-07 | 321.27 |
| 2003-10-08 | 325.65 |
| 2003-10-09 | 327.99 |
| 2003-10-10 | 327.46 |
| 2003-10-13 | 328.04 |
| 2003-10-14 | 327.13 |
| 2003-10-15 | 324.69 |
| 2003-10-16 | 328.02 |
| 2003-10-17 | 327.67 |
| 2003-10-20 | 325.39 |
| 2003-10-21 | 320.51 |
| 2003-10-22 | 310.95 |
| 2003-10-23 | 308.43 |
| 2003-10-24 | 311.72 |
| 2003-10-27 | 298.00 |
| 2003-10-28 | 305.86 |
| 2003-10-29 | 302.33 |
| 2003-10-30 | 290.16 |
| 2003-10-31 | 297.14 |
| 2003-11-03 | 311.36 |
| 2003-11-04 | 314.21 |
| 2003-11-05 | 307.39 |
| 2003-11-06 | 303.98 |
| 2003-11-07 | 305.17 |
| 2003-11-10 | 306.52 |
| 2003-11-11 | 300.89 |
| 2003-11-12 | 301.91 |
| 2003-11-13 | 305.29 |
| 2003-11-14 | 306.11 |
| 2003-11-17 | 300.13 |
| 2003-11-18 | 296.52 |
| 2003-11-19 | 291.38 |
| 2003-11-20 | 291.36 |
| 2003-11-21 | 294.73 |
| 2003-11-24 | 297.98 |
| 2003-11-25 | 299.60 |
| 2003-11-26 | 300.54 |
| 2003-11-27 | . |
| 2003-11-28 | 299.88 |
| 2003-12-01 | 305.89 |
| 2003-12-02 | 306.12 |
| 2003-12-03 | 309.61 |
| 2003-12-04 | 308.70 |
| 2003-12-05 | 304.04 |
| 2003-12-08 | 307.83 |
| 2003-12-09 | 315.23 |
| 2003-12-10 | 312.34 |
| 2003-12-11 | 316.47 |
| 2003-12-12 | 316.62 |
| 2003-12-15 | 317.04 |
| 2003-12-16 | 316.91 |
| 2003-12-17 | 314.58 |
| 2003-12-18 | 325.60 |
| 2003-12-19 | 333.99 |
| 2003-12-22 | 338.13 |
| 2003-12-23 | 335.99 |
| 2003-12-24 | 338.21 |
| 2003-12-25 | . |
| 2003-12-26 | 338.63 |
| 2003-12-29 | 342.14 |
| 2003-12-30 | 348.37 |
| 2003-12-31 | 351.55 |
| 2004-01-01 | . |
| 2004-01-02 | 367.15 |
| 2004-01-05 | 377.09 |
| 2004-01-06 | 371.80 |
| 2004-01-07 | 367.08 |
| 2004-01-08 | 366.42 |
| 2004-01-09 | 367.12 |
| 2004-01-12 | 364.71 |
| 2004-01-13 | 363.60 |
| 2004-01-14 | 361.00 |
| 2004-01-15 | 357.71 |
| 2004-01-16 | 356.01 |
| 2004-01-19 | . |
| 2004-01-20 | 366.73 |
| 2004-01-21 | 361.70 |
| 2004-01-22 | 360.73 |
| 2004-01-23 | 361.99 |
| 2004-01-26 | 357.71 |
| 2004-01-27 | 358.26 |
| 2004-01-28 | 349.69 |
| 2004-01-29 | 345.33 |
| 2004-01-30 | 342.11 |
| 2004-02-02 | 342.00 |
| 2004-02-03 | 350.91 |
| 2004-02-04 | 350.65 |
| 2004-02-05 | 350.57 |
| 2004-02-06 | 355.91 |
| 2004-02-09 | 364.15 |
| 2004-02-10 | 363.17 |
| 2004-02-11 | 369.52 |
| 2004-02-12 | 374.12 |
| 2004-02-13 | 375.41 |
| 2004-02-16 | . |
| 2004-02-17 | 378.02 |
| 2004-02-18 | 377.38 |
| 2004-02-19 | 367.91 |
| 2004-02-20 | 368.17 |
| 2004-02-23 | 368.67 |
| 2004-02-24 | 365.20 |
| 2004-02-25 | 366.12 |
| 2004-02-26 | 366.62 |
| 2004-02-27 | 370.07 |
| 2004-03-01 | 377.44 |
| 2004-03-02 | 378.88 |
| 2004-03-03 | 376.17 |
| 2004-03-04 | 374.51 |
| 2004-03-05 | 377.29 |
| 2004-03-08 | 381.73 |
| 2004-03-09 | 385.90 |
| 2004-03-10 | 377.84 |
| 2004-03-11 | 371.46 |
| 2004-03-12 | 370.38 |
| 2004-03-15 | 368.65 |
| 2004-03-16 | 372.56 |
| 2004-03-17 | 379.78 |
| 2004-03-18 | 380.02 |
| 2004-03-19 | 382.11 |
| 2004-03-22 | 377.17 |
| 2004-03-23 | 375.25 |
| 2004-03-24 | 373.51 |
| 2004-03-25 | 369.97 |
| 2004-03-26 | 371.80 |
| 2004-03-29 | 371.76 |
| 2004-03-30 | 379.53 |
| 2004-03-31 | 392.21 |
| 2004-04-01 | 393.21 |
| 2004-04-02 | 395.27 |
| 2004-04-05 | 395.71 |
| 2004-04-06 | 392.71 |
| 2004-04-07 | 394.01 |
| 2004-04-08 | 399.70 |
| 2004-04-09 | . |
| 2004-04-12 | 405.75 |
| 2004-04-13 | 403.46 |
| 2004-04-14 | 391.97 |
| 2004-04-15 | 392.11 |
| 2004-04-16 | 395.76 |
| 2004-04-19 | 389.68 |
| 2004-04-20 | 380.93 |
| 2004-04-21 | 378.07 |
| 2004-04-22 | 375.28 |
| 2004-04-23 | 375.64 |
| 2004-04-26 | 369.17 |
| 2004-04-27 | 362.22 |
| 2004-04-28 | 365.15 |
| 2004-04-29 | 357.07 |
| 2004-04-30 | 350.91 |
| 2004-05-03 | 351.41 |
| 2004-05-04 | 358.07 |
| 2004-05-05 | 354.85 |
| 2004-05-06 | 346.49 |
| 2004-05-07 | 335.03 |
| 2004-05-10 | 320.49 |
| 2004-05-11 | 324.68 |
| 2004-05-12 | 326.99 |
| 2004-05-13 | 329.57 |
| 2004-05-14 | 320.30 |
| 2004-05-17 | 313.73 |
| 2004-05-18 | 318.88 |
| 2004-05-19 | 330.08 |
| 2004-05-20 | 322.36 |
| 2004-05-21 | 321.35 |
| 2004-05-24 | 325.86 |
| 2004-05-25 | 325.08 |
| 2004-05-26 | 328.51 |
| 2004-05-27 | 327.87 |
| 2004-05-28 | 324.66 |
| 2004-05-31 | . |
| 2004-06-01 | 322.83 |
| 2004-06-02 | 326.60 |
| 2004-06-03 | 320.69 |
| 2004-06-04 | 320.64 |
| 2004-06-07 | 329.52 |
| 2004-06-08 | 330.79 |
| 2004-06-09 | 327.43 |
| 2004-06-10 | 324.28 |
| 2004-06-11 | . |
| 2004-06-14 | 313.88 |
| 2004-06-15 | 312.77 |
| 2004-06-16 | 311.65 |
| 2004-06-17 | 325.88 |
| 2004-06-18 | 324.22 |
| 2004-06-21 | 329.00 |
| 2004-06-22 | 325.05 |
| 2004-06-23 | 325.07 |
| 2004-06-24 | 331.34 |
| 2004-06-25 | 331.75 |
| 2004-06-28 | 329.46 |
| 2004-06-29 | 324.86 |
| 2004-06-30 | 327.58 |
| 2004-07-01 | 329.40 |
| 2004-07-02 | 321.56 |
| 2004-07-05 | . |
| 2004-07-06 | 322.54 |
| 2004-07-07 | 332.95 |
| 2004-07-08 | 329.10 |
| 2004-07-09 | 326.58 |
| 2004-07-12 | 328.16 |
| 2004-07-13 | 330.28 |
| 2004-07-14 | 330.69 |
| 2004-07-15 | 331.32 |
| 2004-07-16 | 334.34 |
| 2004-07-19 | 338.88 |
| 2004-07-20 | 331.52 |
| 2004-07-21 | 328.83 |
| 2004-07-22 | 319.51 |
| 2004-07-23 | 319.19 |
| 2004-07-26 | 310.69 |
| 2004-07-27 | 308.96 |
| 2004-07-28 | 303.25 |
| 2004-07-29 | 307.72 |
| 2004-07-30 | 311.96 |
| 2004-08-02 | 314.49 |
| 2004-08-03 | 314.72 |
| 2004-08-04 | 317.62 |
| 2004-08-05 | 317.62 |
| 2004-08-06 | 312.93 |
| 2004-08-09 | 316.26 |
| 2004-08-10 | 315.25 |
| 2004-08-11 | 308.58 |
| 2004-08-12 | 310.17 |
| 2004-08-13 | 313.14 |
| 2004-08-16 | 314.87 |
| 2004-08-17 | 313.69 |
| 2004-08-18 | 311.37 |
| 2004-08-19 | 317.49 |
| 2004-08-20 | 320.76 |
| 2004-08-23 | 318.31 |
| 2004-08-24 | 317.93 |
| 2004-08-25 | 319.99 |
| 2004-08-26 | 318.88 |
| 2004-08-27 | 319.92 |
| 2004-08-30 | 320.28 |
| 2004-08-31 | 321.18 |
| 2004-09-01 | 322.91 |
| 2004-09-02 | 323.69 |
| 2004-09-03 | 324.00 |
| 2004-09-06 | . |
| 2004-09-07 | 325.18 |
| 2004-09-08 | 324.06 |
| 2004-09-09 | 325.26 |
| 2004-09-10 | 328.25 |
| 2004-09-13 | 331.00 |
| 2004-09-14 | 335.00 |
| 2004-09-15 | 333.41 |
| 2004-09-16 | 335.07 |
| 2004-09-17 | 340.76 |
| 2004-09-20 | 343.88 |
| 2004-09-21 | 345.48 |
| 2004-09-22 | 345.35 |
| 2004-09-23 | 348.52 |
| 2004-09-24 | 348.89 |
| 2004-09-27 | 350.13 |
| 2004-09-28 | 351.63 |
| 2004-09-29 | 351.04 |
| 2004-09-30 | 351.43 |
| 2004-10-01 | 356.50 |
| 2004-10-04 | 369.51 |
| 2004-10-05 | 369.84 |
| 2004-10-06 | 368.81 |
| 2004-10-07 | 374.95 |
| 2004-10-08 | 378.78 |
| 2004-10-11 | 381.18 |
| 2004-10-12 | 375.46 |
| 2004-10-13 | 364.47 |
| 2004-10-14 | 361.70 |
| 2004-10-15 | 363.02 |
| 2004-10-18 | 365.10 |
| 2004-10-19 | 364.23 |
| 2004-10-20 | 352.14 |
| 2004-10-21 | 356.94 |
| 2004-10-22 | 360.93 |
| 2004-10-25 | 357.25 |
| 2004-10-26 | 358.82 |
| 2004-10-27 | 362.57 |
| 2004-10-28 | 361.04 |
| 2004-10-29 | 361.22 |
| 2004-11-01 | 360.34 |
| 2004-11-02 | 358.74 |
| 2004-11-03 | 360.28 |
| 2004-11-04 | 360.70 |
| 2004-11-05 | 364.21 |
| 2004-11-08 | 362.63 |
| 2004-11-09 | 364.38 |
| 2004-11-10 | 365.79 |
| 2004-11-11 | 366.63 |
| 2004-11-12 | 370.85 |
| 2004-11-15 | 371.31 |
| 2004-11-16 | 363.28 |
| 2004-11-17 | 367.83 |
| 2004-11-18 | 365.43 |
| 2004-11-19 | 359.83 |
| 2004-11-22 | 360.09 |
| 2004-11-23 | 360.02 |
| 2004-11-24 | 359.39 |
| 2004-11-25 | . |
| 2004-11-26 | 360.25 |
| 2004-11-29 | 362.65 |
| 2004-11-30 | 364.53 |
| 2004-12-01 | 369.20 |
| 2004-12-02 | 366.71 |
| 2004-12-03 | 363.26 |
| 2004-12-06 | 363.37 |
| 2004-12-07 | 362.74 |
| 2004-12-08 | 354.46 |
| 2004-12-09 | 352.83 |
| 2004-12-10 | 350.79 |
| 2004-12-13 | 352.85 |
| 2004-12-14 | 354.30 |
| 2004-12-15 | 359.57 |
| 2004-12-16 | 362.39 |
| 2004-12-17 | 363.07 |
| 2004-12-20 | 366.64 |
| 2004-12-21 | 368.36 |
| 2004-12-22 | 367.10 |
| 2004-12-23 | 368.54 |
| 2004-12-24 | . |
| 2004-12-27 | 371.53 |
| 2004-12-28 | 369.84 |
| 2004-12-29 | 370.85 |
| 2004-12-30 | 372.42 |
| 2004-12-31 | 373.37 |
| 2005-01-03 | 371.29 |
| 2005-01-04 | 364.90 |
| 2005-01-05 | 360.71 |
| 2005-01-06 | 356.22 |
| 2005-01-07 | 355.31 |
| 2005-01-10 | 355.68 |
| 2005-01-11 | 355.05 |
| 2005-01-12 | 357.34 |
| 2005-01-13 | 359.23 |
| 2005-01-14 | 361.39 |
| 2005-01-17 | . |
| 2005-01-18 | 360.25 |
| 2005-01-19 | 362.01 |
| 2005-01-20 | 358.38 |
| 2005-01-21 | 359.45 |
| 2005-01-24 | 363.24 |
| 2005-01-25 | 364.37 |
| 2005-01-26 | 368.52 |
| 2005-01-27 | 368.80 |
#2005-01-28| 367.91
#2005-01-31| 369.23
#2005-02-01| 368.65
#2005-02-02| 371.74
#2005-02-03| 374.11
#2005-02-04| 376.54
#2005-02-07| 378.73
#2005-02-08| 377.62
#2005-02-09| 382.63
#2005-02-10| 382.42
#2005-02-11| 384.23
#2005-02-14| 388.03
#2005-02-15| 390.35
#2005-02-16| 392.45
#2005-02-17| 397.94
#2005-02-18| 400.02
#2005-02-21| .
#2005-02-22| 407.09
#2005-02-23| 408.85
#2005-02-24| 412.83
#2005-02-25| 421.87
#2005-02-28| 429.75
#2005-03-01| 422.91
#2005-03-02| 414.81
#2005-03-03| 417.95
#2005-03-04| 424.67
#2005-03-07| 428.55
#2005-03-08| 432.29
#2005-03-09| 432.97
#2005-03-10| 425.68
#2005-03-11| 422.82
#2005-03-14| 417.25
#2005-03-15| 409.45
#2005-03-16| 410.17
#2005-03-17| 413.12
#2005-03-18| 417.52
#2005-03-21| 414.97
#2005-03-22| 408.72
#2005-03-23| 396.75
#2005-03-24| 392.11
#2005-03-25| .
#2005-03-28| 389.21
#2005-03-29| 387.54
#2005-03-30| 392.83
#2005-03-31| 400.85
#2005-04-01| 412.58
#2005-04-04| 411.67
#2005-04-05| 415.11
#2005-04-06| 417.58
#2005-04-07| 417.17
#2005-04-08| 415.37
#2005-04-11| 415.84
#2005-04-12| 414.54
#2005-04-13| 413.14
#2005-04-14| 402.77
#2005-04-15| 396.08
#2005-04-18| 385.83
#2005-04-19| 392.87
#2005-04-20| 396.44
#2005-04-21| 396.79
#2005-04-22| 399.20
#2005-04-25| 402.41
#2005-04-26| 404.18
#2005-04-27| 399.76
#2005-04-28| 391.82
#2005-04-29| 391.53
#2005-05-02| 393.50
#2005-05-03| 394.66
#2005-05-04| 399.05
#2005-05-05| 404.91
#2005-05-06| 408.58
#2005-05-09| 409.74
#2005-05-10| 406.42
#2005-05-11| 407.01
#2005-05-12| 403.31
#2005-05-13| 394.13
#2005-05-16| 393.34
#2005-05-17| 391.87
#2005-05-18| 395.33
#2005-05-19| 398.50
#2005-05-20| 399.19
#2005-05-23| 399.67
#2005-05-24| 401.43
#2005-05-25| 402.25
#2005-05-26| 403.89
#2005-05-27| 410.47
#2005-05-30| .
#2005-05-31| 409.27
#2005-06-01| 408.94
#2005-06-02| 412.34
#2005-06-03| 415.43
#2005-06-06| 417.41
#2005-06-07| 415.87
#2005-06-08| 416.35
#2005-06-09| 413.37
#2005-06-10| 418.60
#2005-06-13| 419.28
#2005-06-14| 420.23
#2005-06-15| 424.88
#2005-06-16| 429.64
#2005-06-17| 433.84
#2005-06-20| 436.31
#2005-06-21| 438.01
#2005-06-22| 441.49
#2005-06-23| 438.85
#2005-06-24| 436.04
#2005-06-27| 440.22
#2005-06-28| 445.70
#2005-06-29| 445.49
#2005-06-30| 443.69
#2005-07-01| 446.65
#2005-07-04| .
#2005-07-05| 449.94
#2005-07-06| 452.61
#2005-07-07| 447.79
#2005-07-08| 450.18
#2005-07-11| 451.66
#2005-07-12| 459.97
#2005-07-13| 461.65
#2005-07-14| 459.61
#2005-07-15| 451.74
#2005-07-18| 450.35
#2005-07-19| 448.82
#2005-07-20| 448.56
#2005-07-21| 456.07
#2005-07-22| 457.25
#2005-07-25| 459.33
#2005-07-26| 455.41
#2005-07-27| 463.95
#2005-07-28| 469.10
#2005-07-29| 474.71
#2005-08-01| 482.55
#2005-08-02| 494.23
#2005-08-03| 494.99
#2005-08-04| 491.05
#2005-08-05| 490.72
#2005-08-08| 498.22
#2005-08-09| 499.47
#2005-08-10| 509.92
#2005-08-11| 512.32
#2005-08-12| 512.13
#2005-08-15| 514.26
#2005-08-16| 506.72
#2005-08-17| 499.51
#2005-08-18| 488.18
#2005-08-19| 483.67
#2005-08-22| 492.97
#2005-08-23| 490.66
#2005-08-24| 492.58
#2005-08-25| 494.84
#2005-08-26| 494.23
#2005-08-29| 495.82
#2005-08-30| 498.56
#2005-08-31| 505.74
#2005-09-01| 520.75
#2005-09-02| 524.24
#2005-09-05| .
#2005-09-06| 521.89
#2005-09-07| 520.63
#2005-09-08| 521.61
#2005-09-09| 527.19
#2005-09-12| 531.73
#2005-09-13| 526.74
#2005-09-14| 525.82
#2005-09-15| 531.15
#2005-09-16| 533.73
#2005-09-19| 538.41
#2005-09-20| 544.46
#2005-09-21| 551.08
#2005-09-22| 548.25
#2005-09-23| 544.86
#2005-09-26| 543.24
#2005-09-27| 550.72
#2005-09-28| 553.76
#2005-09-29| 557.99
#2005-09-30| 563.56
#2005-10-03| 565.17
#2005-10-04| 558.86
#2005-10-05| 541.91
#2005-10-06| 519.67
#2005-10-07| 517.85
#2005-10-10| 521.39
#2005-10-11| 528.48
#2005-10-12| 524.15
#2005-10-13| 511.27
#2005-10-14| 501.35
#2005-10-17| 512.96
#2005-10-18| 505.74
#2005-10-19| 494.28
#2005-10-20| 490.35
#2005-10-21| 487.89
#2005-10-24| 494.26
#2005-10-25| 495.70
#2005-10-26| 498.72
#2005-10-27| 491.03
#2005-10-28| 489.53
#2005-10-31| 499.00
#2005-11-01| 505.56
#2005-11-02| 509.46
#2005-11-03| 516.16
#2005-11-04| 512.05
#2005-11-07| 508.88
#2005-11-08| 508.98
#2005-11-09| 511.16
#2005-11-10| 506.30
#2005-11-11| 499.89
#2005-11-14| 499.42
#2005-11-15| 500.52
#2005-11-16| 504.51
#2005-11-17| 514.91
#2005-11-18| 516.22
#2005-11-21| 515.78
#2005-11-22| 516.38
#2005-11-23| 524.93
#2005-11-24| .
#2005-11-25| 527.05
#2005-11-28| 527.25
#2005-11-29| 526.16
#2005-11-30| 524.72
#2005-12-01| 529.35
#2005-12-02| 536.65
#2005-12-05| 535.56
#2005-12-06| 540.13
#2005-12-07| 546.23
#2005-12-08| 543.18
#2005-12-09| 542.96
#2005-12-12| 547.76
#2005-12-13| 550.44
#2005-12-14| 549.00
#2005-12-15| 545.54
#2005-12-16| 543.48
#2005-12-19| 544.70
#2005-12-20| 543.06
#2005-12-21| 545.92
#2005-12-22| 548.86
#2005-12-23| 547.89
#2005-12-26| .
#2005-12-27| 548.33
#2005-12-28| 547.42
#2005-12-29| 551.75
#2005-12-30| 552.35
#2006-01-02| .
#2006-01-03| 569.63
#2006-01-04| 580.65
#2006-01-05| 582.94
#2006-01-06| 592.24
#2006-01-09| 599.25
#2006-01-10| 597.62
#2006-01-11| 606.75
#2006-01-12| 610.37
#2006-01-13| 610.47
#2006-01-16| .
#2006-01-17| 611.06
#2006-01-18| 608.26
#2006-01-19| 619.93
#2006-01-20| 628.69
#2006-01-23| 632.96
#2006-01-24| 640.62
#2006-01-25| 644.08
#2006-01-26| 644.64
#2006-01-27| 651.63
#2006-01-30| 655.20
#2006-01-31| 659.20
#2006-02-01| 667.03
#2006-02-02| 653.01
#2006-02-03| 638.50
#2006-02-06| 655.71
#2006-02-07| 646.01
#2006-02-08| 632.22
#2006-02-09| 633.71
#2006-02-10| 632.59
#2006-02-13| 625.20
#2006-02-14| 623.83
#2006-02-15| 618.78
#2006-02-16| 622.86
#2006-02-17| 632.80
#2006-02-20| .
#2006-02-21| 645.96
#2006-02-22| 640.36
#2006-02-23| 643.55
#2006-02-24| 642.41
#2006-02-27| 647.54
#2006-02-28| 638.42
#2006-03-01| 639.03
#2006-03-02| 644.46
#2006-03-03| 647.41
#2006-03-06| 643.37
#2006-03-07| 617.94
#2006-03-08| 608.69
#2006-03-09| 602.52
#2006-03-10| 602.38
#2006-03-13| 606.22
#2006-03-14| 621.86
#2006-03-15| 632.13
#2006-03-16| 638.24
#2006-03-17| 636.42
#2006-03-20| 638.28
#2006-03-21| 629.17
#2006-03-22| 624.34
#2006-03-23| 632.01
#2006-03-24| 632.87
#2006-03-27| 630.04
#2006-03-28| 620.56
#2006-03-29| 620.91
#2006-03-30| 636.88
#2006-03-31| 637.30
#2006-04-03| 653.41
#2006-04-04| 657.13
#2006-04-05| 661.59
#2006-04-06| 667.71
#2006-04-07| 665.35
#2006-04-10| 665.30
#2006-04-11| 668.51
#2006-04-12| 668.06
#2006-04-13| 665.76
#2006-04-14| .
#2006-04-17| 673.86
#2006-04-18| 700.16
#2006-04-19| 712.68
#2006-04-20| 720.57
#2006-04-21| 719.78
#2006-04-24| 718.78
#2006-04-25| 709.12
#2006-04-26| 713.13
#2006-04-27| 703.13
#2006-04-28| 705.48
#2006-05-01| 708.20
#2006-05-02| 726.34
#2006-05-03| 731.25
#2006-05-04| 732.03
#2006-05-05| 744.37
#2006-05-08| 748.63
#2006-05-09| 748.87
#2006-05-10| 749.72
#2006-05-11| 745.51
#2006-05-12| 729.35
#2006-05-15| 692.79
#2006-05-16| 690.92
#2006-05-17| 687.22
#2006-05-18| 662.92
#2006-05-19| 658.65
#2006-05-22| 628.55
#2006-05-23| 643.52
#2006-05-24| 629.17
#2006-05-25| 628.46
#2006-05-26| 651.40
#2006-05-29| .
#2006-05-30| 640.00
#2006-05-31| 634.93
#2006-06-01| 629.95
#2006-06-02| 641.72
#2006-06-05| 636.56
#2006-06-06| 620.55
#2006-06-07| 603.78
#2006-06-08| 581.73
#2006-06-09| 583.06
#2006-06-12| 571.06
#2006-06-13| 544.86
#2006-06-14| 546.37
#2006-06-15| 562.78
#2006-06-16| 586.01
#2006-06-19| 578.50
#2006-06-20| 572.04
#2006-06-21| 583.61
#2006-06-22| 588.71
#2006-06-23| 594.39
#2006-06-26| 594.08
#2006-06-27| 599.22
#2006-06-28| 606.99
#2006-06-29| 619.52
#2006-06-30| 638.33
#2006-07-03| 645.68
#2006-07-04| .
#2006-07-05| 633.89
#2006-07-06| 643.42
#2006-07-07| 646.65
#2006-07-10| 647.16
#2006-07-11| 647.47
#2006-07-12| 648.57
#2006-07-13| 636.56
#2006-07-14| 635.41
#2006-07-17| 619.87
#2006-07-18| 621.34
#2006-07-19| 630.07
#2006-07-20| 632.28
#2006-07-21| 628.86
#2006-07-24| 635.73
#2006-07-25| 642.92
#2006-07-26| 645.53
#2006-07-27| 658.23
#2006-07-28| 660.60
#2006-07-31| 658.59
#2006-08-01| 652.69
#2006-08-02| 660.70
#2006-08-03| 662.20
#2006-08-04| 663.48
#2006-08-07| 666.97
#2006-08-08| 670.10
#2006-08-09| 676.95
#2006-08-10| 673.59
#2006-08-11| 675.27
#2006-08-14| 671.42
#2006-08-15| 673.59
#2006-08-16| 679.65
#2006-08-17| 667.43
#2006-08-18| 662.81
#2006-08-21| 660.04
#2006-08-22| 667.16
#2006-08-23| 655.43
#2006-08-24| 649.78
#2006-08-25| 653.44
#2006-08-28| 650.62
#2006-08-29| 651.02
#2006-08-30| 653.28
#2006-08-31| 648.27
#2006-09-01| 653.42
#2006-09-04| .
#2006-09-05| 655.98
#2006-09-06| 646.71
#2006-09-07| 635.33
#2006-09-08| 628.88
#2006-09-11| 608.31
#2006-09-12| 611.61
#2006-09-13| 618.78
#2006-09-14| 617.61
#2006-09-15| 616.48
#2006-09-18| 627.06
#2006-09-19| 624.54
#2006-09-20| 615.03
#2006-09-21| 610.94
#2006-09-22| 605.61
#2006-09-25| 603.31
#2006-09-26| 606.90
#2006-09-27| 617.56
#2006-09-28| 624.43
#2006-09-29| 625.42
#2006-10-02| 625.31
#2006-10-03| 612.30
#2006-10-04| 607.28
#2006-10-05| 612.56
#2006-10-06| 615.05
#2006-10-09| 618.77
#2006-10-10| 623.80
#2006-10-11| 621.75
#2006-10-12| 625.56
#2006-10-13| 635.57
#2006-10-16| 641.06
#2006-10-17| 637.82
#2006-10-18| 640.44
#2006-10-19| 645.00
#2006-10-20| 645.79
#2006-10-23| 641.77
#2006-10-24| 645.82
#2006-10-25| 655.67
#2006-10-26| 659.07
#2006-10-27| 657.33
#2006-10-30| 654.48
#2006-10-31| 659.64
#2006-11-01| 663.23
#2006-11-02| 660.68
#2006-11-03| 666.67
#2006-11-06| 675.69
#2006-11-07| 677.61
#2006-11-08| 680.88
#2006-11-09| 688.36
#2006-11-10| 689.28
#2006-11-13| 680.08
#2006-11-14| 685.14
#2006-11-15| 683.33
#2006-11-16| 681.39
#2006-11-17| 671.14
#2006-11-20| 673.02
#2006-11-21| 679.82
#2006-11-22| 692.39
#2006-11-23| .
#2006-11-24| 693.50
#2006-11-27| 692.09
#2006-11-28| 680.27
#2006-11-29| 696.25
#2006-11-30| 706.51
#2006-12-01| 708.32
#2006-12-04| 712.45
#2006-12-05| 722.65
#2006-12-06| 722.72
#2006-12-07| 724.44
#2006-12-08| 722.14
#2006-12-11| 723.71
#2006-12-12| 717.63
#2006-12-13| 714.25
#2006-12-14| 721.81
#2006-12-15| 729.41
#2006-12-18| 728.28
#2006-12-19| 712.23
#2006-12-20| 729.07
#2006-12-21| 726.70
#2006-12-22| 726.83
#2006-12-25| .
#2006-12-26| 730.24
#2006-12-27| 746.53
#2006-12-28| 753.81
#2006-12-29| 754.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 753.91
#2007-01-04| 731.67
#2007-01-05| 717.58
#2007-01-08| 714.06
#2007-01-09| 708.13
#2007-01-10| 695.11
#2007-01-11| 695.86
#2007-01-12| 696.77
#2007-01-15| .
#2007-01-16| 696.58
#2007-01-17| 686.45
#2007-01-18| 692.91
#2007-01-19| 699.67
#2007-01-22| 705.71
#2007-01-23| 710.42
#2007-01-24| 720.46
#2007-01-25| 719.81
#2007-01-26| 712.39
#2007-01-29| 702.92
#2007-01-30| 709.16
#2007-01-31| 712.23
#2007-02-01| 717.36
#2007-02-02| 720.65
#2007-02-05| 722.14
#2007-02-06| 722.18
#2007-02-07| 716.78
#2007-02-08| 717.51
#2007-02-09| 716.36
#2007-02-12| 707.45
#2007-02-13| 711.49
#2007-02-14| 713.72
#2007-02-15| 715.64
#2007-02-16| 714.47
#2007-02-19| .
#2007-02-20| 713.88
#2007-02-21| 715.32
#2007-02-22| 721.27
#2007-02-23| 720.36
#2007-02-26| 719.94
#2007-02-27| 693.94
#2007-02-28| 682.59
#2007-03-01| 673.31
#2007-03-02| 670.31
#2007-03-05| 647.45
#2007-03-06| 661.25
#2007-03-07| 656.73
#2007-03-08| 674.40
#2007-03-09| 675.28
#2007-03-12| 675.12
#2007-03-13| 669.94
#2007-03-14| 660.31
#2007-03-15| 663.57
#2007-03-16| 659.63
#2007-03-19| 667.37
#2007-03-20| 672.46
#2007-03-21| 681.07
#2007-03-22| 697.15
#2007-03-23| 702.68
#2007-03-26| 708.54
#2007-03-27| 710.43
#2007-03-28| 708.83
#2007-03-29| 728.59
#2007-03-30| 733.91
#2007-04-02| 729.22
#2007-04-03| 733.76
#2007-04-04| 739.78
#2007-04-05| 742.39
#2007-04-06| .
#2007-04-09| 745.03
#2007-04-10| 748.92
#2007-04-11| 753.45
#2007-04-12| 753.29
#2007-04-13| 761.40
#2007-04-16| 772.29
#2007-04-17| 766.93
#2007-04-18| 762.95
#2007-04-19| 752.97
#2007-04-20| 763.96
#2007-04-23| 762.64
#2007-04-24| 763.10
#2007-04-25| 768.99
#2007-04-26| 766.16
#2007-04-27| 761.08
#2007-04-30| 756.63
#2007-05-01| 755.83
#2007-05-02| 762.72
#2007-05-03| 774.14
#2007-05-04| 790.84
#2007-05-07| 786.76
#2007-05-08| 785.17
#2007-05-09| 788.09
#2007-05-10| 783.38
#2007-05-11| 786.04
#2007-05-14| 803.37
#2007-05-15| 799.58
#2007-05-16| 815.40
#2007-05-17| 816.46
#2007-05-18| 822.25
#2007-05-21| 833.92
#2007-05-22| 830.75
#2007-05-23| 831.34
#2007-05-24| 819.42
#2007-05-25| 819.58
#2007-05-28| .
#2007-05-29| 821.36
#2007-05-30| 814.20
#2007-05-31| 829.92
#2007-06-01| 842.84
#2007-06-04| 846.61
#2007-06-05| 854.62
#2007-06-06| 839.37
#2007-06-07| 839.29
#2007-06-08| 834.83
#2007-06-11| 841.96
#2007-06-12| 842.06
#2007-06-13| 842.61
#2007-06-14| 862.84
#2007-06-15| 883.31
#2007-06-18| 898.44
#2007-06-19| 901.54
#2007-06-20| 905.77
#2007-06-21| 908.37
#2007-06-22| 904.47
#2007-06-25| 895.56
#2007-06-26| 893.65
#2007-06-27| 891.62
#2007-06-28| 903.09
#2007-06-29| 907.27
#2007-07-02| 919.20
#2007-07-03| 941.80
#2007-07-04| .
#2007-07-05| 942.12
#2007-07-06| 952.34
#2007-07-09| 960.62
#2007-07-10| 960.12
#2007-07-11| 961.17
#2007-07-12| 975.07
#2007-07-13| 989.29
#2007-07-16| 986.36
#2007-07-17| 989.93
#2007-07-18| 979.35
#2007-07-19| 986.83
#2007-07-20| 986.88
#2007-07-23|1004.32
#2007-07-24| 988.51
#2007-07-25| 984.37
#2007-07-26| 962.59
#2007-07-27| 929.04
#2007-07-30| 945.86
#2007-07-31| 952.29
#2007-08-01| 925.23
#2007-08-02| 926.94
#2007-08-03| 914.45
#2007-08-06| 897.37
#2007-08-07| 897.16
#2007-08-08| 931.69
#2007-08-09| 907.76
#2007-08-10| 874.01
#2007-08-13| 883.50
#2007-08-14| 870.39
#2007-08-15| 850.59
#2007-08-16| 802.47
#2007-08-17| 799.85
#2007-08-20| 833.04
#2007-08-21| 829.64
#2007-08-22| 862.07
#2007-08-23| 877.13
#2007-08-24| 884.80
#2007-08-27| 903.54
#2007-08-28| 887.29
#2007-08-29| 888.27
#2007-08-30| 905.49
#2007-08-31| 930.61
#2007-09-03| .
#2007-09-04| 937.11
#2007-09-05| 932.99
#2007-09-06| 941.81
#2007-09-07| 945.43
#2007-09-10| 933.11
#2007-09-11| 952.10
#2007-09-12| 962.89
#2007-09-13| 973.53
#2007-09-14| 976.00
#2007-09-17| 970.78
#2007-09-18| 989.49
#2007-09-19|1032.33
#2007-09-20|1040.50
#2007-09-21|1062.47
#2007-09-24|1097.88
#2007-09-25|1079.86
#2007-09-26|1087.71
#2007-09-27|1101.72
#2007-09-28|1108.12
#2007-10-01|1121.12
#2007-10-02|1135.30
#2007-10-03|1105.79
#2007-10-04|1087.75
#2007-10-05|1130.56
#2007-10-08|1121.27
#2007-10-09|1146.18
#2007-10-10|1169.73
#2007-10-11|1210.82
#2007-10-12|1222.72
#2007-10-15|1292.00
#2007-10-16|1266.66
#2007-10-17|1280.62
#2007-10-18|1274.30
#2007-10-19|1254.63
#2007-10-22|1222.49
#2007-10-23|1265.78
#2007-10-24|1276.66
#2007-10-25|1290.68
#2007-10-26|1321.50
#2007-10-29|1364.15
#2007-10-30|1353.45
#2007-10-31|1355.68
#2007-11-01|1366.64
#2007-11-02|1352.20
#2007-11-05|1286.36
#2007-11-06|1304.90
#2007-11-07|1310.89
#2007-11-08|1332.58
#2007-11-09|1343.60
#2007-11-12|1267.73
#2007-11-13|1277.14
#2007-11-14|1331.12
#2007-11-15|1319.39
#2007-11-16|1296.44
#2007-11-19|1279.87
#2007-11-20|1297.37
#2007-11-21|1252.11
#2007-11-22| .
#2007-11-23|1259.65
#2007-11-26|1274.77
#2007-11-27|1251.16
#2007-11-28|1256.63
#2007-11-29|1279.51
#2007-11-30|1290.37
#2007-12-03|1292.68
#2007-12-04|1297.38
#2007-12-05|1340.54
#2007-12-06|1357.85
#2007-12-07|1359.01
#2007-12-10|1347.46
#2007-12-11|1365.02
#2007-12-12|1375.13
#2007-12-13|1330.51
#2007-12-14|1309.85
#2007-12-17|1248.89
#2007-12-18|1260.87
#2007-12-19|1281.28
#2007-12-20|1285.98
#2007-12-21|1322.87
#2007-12-24|1343.52
#2007-12-25| .
#2007-12-26|1366.69
#2007-12-27|1374.53
#2007-12-28|1379.23
#2007-12-31|1377.82
#2008-01-01| .
#2008-01-02|1371.27
#2008-01-03|1362.62
#2008-01-04|1353.66
#2008-01-07|1322.45
#2008-01-08|1356.72
#2008-01-09|1368.54
#2008-01-10|1345.89
#2008-01-11|1327.17
#2008-01-14|1321.77
#2008-01-15|1270.99
#2008-01-16|1203.05
#2008-01-17|1190.64
#2008-01-18|1182.35
#2008-01-21| .
#2008-01-22|1067.88
#2008-01-23|1105.16
#2008-01-24|1132.29
#2008-01-25|1173.28
#2008-01-28|1172.38
#2008-01-29|1186.20
#2008-01-30|1183.99
#2008-01-31|1175.82
#2008-02-01|1222.68
#2008-02-04|1238.96
#2008-02-05|1232.50
#2008-02-06|1181.00
#2008-02-07|1183.50
#2008-02-08|1185.05
#2008-02-11|1175.75
#2008-02-12|1199.75
#2008-02-13|1214.35
#2008-02-14|1238.72
#2008-02-15|1241.87
#2008-02-18| .
#2008-02-19|1270.23
#2008-02-20|1260.57
#2008-02-21|1268.42
#2008-02-22|1262.78
#2008-02-25|1271.66
#2008-02-26|1281.59
#2008-02-27|1313.05
#2008-02-28|1316.31
#2008-02-29|1276.88
#2008-03-03|1251.59
#2008-03-04|1218.95
#2008-03-05|1230.77
#2008-03-06|1231.22
#2008-03-07|1203.10
#2008-03-10|1193.51
#2008-03-11|1223.96
#2008-03-12|1244.89
#2008-03-13|1198.79
#2008-03-14|1189.17
#2008-03-17|1127.19
#2008-03-18|1145.16
#2008-03-19|1119.77
#2008-03-20|1072.71
#2008-03-21| .
#2008-03-24|1081.63
#2008-03-25|1129.90
#2008-03-26|1139.05
#2008-03-27|1139.00
#2008-03-28|1149.38
#2008-03-31|1137.11
#2008-04-01|1147.25
#2008-04-02|1180.54
#2008-04-03|1194.30
#2008-04-04|1205.08
#2008-04-07|1224.01
#2008-04-08|1228.23
#2008-04-09|1222.61
#2008-04-10|1228.05
#2008-04-11|1229.11
#2008-04-14|1242.15
#2008-04-15|1260.54
#2008-04-16|1265.22
#2008-04-17|1297.56
#2008-04-18|1294.04
#2008-04-21|1309.20
#2008-04-22|1335.82
#2008-04-23|1335.18
#2008-04-24|1320.80
#2008-04-25|1317.60
#2008-04-28|1323.63
#2008-04-29|1298.39
#2008-04-30|1307.53
#2008-05-01|1313.92
#2008-05-02|1336.49
#2008-05-05|1350.72
#2008-05-06|1372.96
#2008-05-07|1358.99
#2008-05-08|1347.78
#2008-05-09|1345.02
#2008-05-12|1353.78
#2008-05-13|1368.97
#2008-05-14|1360.74
#2008-05-15|1380.33
#2008-05-16|1411.97
#2008-05-19|1440.61
#2008-05-20|1449.32
#2008-05-21|1479.55
#2008-05-22|1463.67
#2008-05-23|1423.70
#2008-05-26| .
#2008-05-27|1398.40
#2008-05-28|1396.93
#2008-05-29|1387.05
#2008-05-30|1389.19
#2008-06-02|1397.04
#2008-06-03|1365.75
#2008-06-04|1321.40
#2008-06-05|1355.12
#2008-06-06|1368.20
#2008-06-09|1357.33
#2008-06-10|1315.40
#2008-06-11|1301.94
#2008-06-12|1303.44
#2008-06-13|1300.31
#2008-06-16|1310.93
#2008-06-17|1324.26
#2008-06-18|1318.20
#2008-06-19|1294.38
#2008-06-20|1275.02
#2008-06-23|1279.73
#2008-06-24|1278.03
#2008-06-25|1304.68
#2008-06-26|1302.99
#2008-06-27|1292.05
#2008-06-30|1309.12
#2008-07-01|1291.67
#2008-07-02|1275.15
#2008-07-03|1232.77
#2008-07-04| .
#2008-07-07|1237.64
#2008-07-08|1205.92
#2008-07-09|1222.62
#2008-07-10|1210.51
#2008-07-11|1227.20
#2008-07-14|1227.73
#2008-07-15|1199.86
#2008-07-16|1183.64
#2008-07-17|1175.47
#2008-07-18|1169.32
#2008-07-21|1193.33
#2008-07-22|1182.32
#2008-07-23|1173.97
#2008-07-24|1152.52
#2008-07-25|1140.29
#2008-07-28|1151.86
#2008-07-29|1142.50
#2008-07-30|1178.82
#2008-07-31|1180.98
#2008-08-01|1163.68
#2008-08-04|1135.36
#2008-08-05|1115.07
#2008-08-06|1125.31
#2008-08-07|1135.42
#2008-08-08|1117.74
#2008-08-11|1108.09
#2008-08-12|1095.45
#2008-08-13|1098.96
#2008-08-14|1115.88
#2008-08-15|1087.86
#2008-08-18|1067.86
#2008-08-19|1064.22
#2008-08-20|1103.82
#2008-08-21|1116.23
#2008-08-22|1117.69
#2008-08-25|1100.31
#2008-08-26|1098.18
#2008-08-27|1123.87
#2008-08-28|1122.77
#2008-08-29|1119.97
#2008-09-01| .
#2008-09-02|1073.42
#2008-09-03|1041.38
#2008-09-04|1019.99
#2008-09-05| 996.66
#2008-09-08|1003.71
#2008-09-09| 957.71
#2008-09-10| 943.45
#2008-09-11| 947.08
#2008-09-12| 976.91
#2008-09-15| 926.69
#2008-09-16| 906.42
#2008-09-17| 869.21
#2008-09-18| 887.02
#2008-09-19| 979.20
#2008-09-22|1004.74
#2008-09-23| 966.92
#2008-09-24| 980.77
#2008-09-25|1002.83
#2008-09-26| 984.25
#2008-09-29| 906.55
#2008-09-30| 930.12
#2008-10-01| 919.11
#2008-10-02| 882.75
#2008-10-03| 850.41
#2008-10-06| 772.39
#2008-10-07| 750.82
#2008-10-08| 678.76
#2008-10-09| 692.14
#2008-10-10| 639.29
#2008-10-13| 702.34
#2008-10-14| 746.36
#2008-10-15| 671.41
#2008-10-16| 618.30
#2008-10-17| 621.10
#2008-10-20| 661.55
#2008-10-21| 651.68
#2008-10-22| 590.87
#2008-10-23| 572.25
#2008-10-24| 508.36
#2008-10-27| 472.08
#2008-10-28| 512.19
#2008-10-29| 547.25
#2008-10-30| 596.18
#2008-10-31| 615.23
#2008-11-03| 626.75
#2008-11-04| 655.33
#2008-11-05| 642.72
#2008-11-06| 591.30
#2008-11-07| 601.09
#2008-11-10| 636.24
#2008-11-11| 600.40
#2008-11-12| 560.45
#2008-11-13| 551.09
#2008-11-14| 557.06
#2008-11-17| 546.25
#2008-11-18| 522.64
#2008-11-19| 505.86
#2008-11-20| 484.69
#2008-11-21| 478.77
#2008-11-24| 504.33
#2008-11-25| 520.02
#2008-11-26| 539.62
#2008-11-27| .
#2008-11-28| 557.34
#2008-12-01| 535.17
#2008-12-02| 516.82
#2008-12-03| 526.61
#2008-12-04| 521.41
#2008-12-05| 503.36
#2008-12-08| 551.08
#2008-12-09| 554.01
#2008-12-10| 597.07
#2008-12-11| 615.09
#2008-12-12| 601.41
#2008-12-15| 616.23
#2008-12-16| 629.15
#2008-12-17| 647.02
#2008-12-18| 642.58
#2008-12-19| 630.43
#2008-12-22| 605.46
#2008-12-23| 592.53
#2008-12-24| 588.85
#2008-12-25| .
#2008-12-26| 590.92
#2008-12-29| 606.19
#2008-12-30| 622.70
#2008-12-31| 623.25
#2009-01-01| .
#2009-01-02| 651.99
#2009-01-05| 685.91
#2009-01-06| 698.99
#2009-01-07| 663.79
#2009-01-08| 654.61
#2009-01-09| 646.98
#2009-01-12| 613.86
#2009-01-13| 604.19
#2009-01-14| 601.66
#2009-01-15| 588.81
#2009-01-16| 604.97
#2009-01-19| .
#2009-01-20| 580.60
#2009-01-21| 580.51
#2009-01-22| 580.81
#2009-01-23| 575.16
#2009-01-26| 584.36
#2009-01-27| 590.61
#2009-01-28| 610.14
#2009-01-29| 610.09
#2009-01-30| 611.01
#2009-02-02| 594.48
#2009-02-03| 605.78
#2009-02-04| 619.46
#2009-02-05| 619.66
#2009-02-06| 652.22
#2009-02-09| 669.16
#2009-02-10| 666.20
#2009-02-11| 650.47
#2009-02-12| 636.83
#2009-02-13| 653.65
#2009-02-16| .
#2009-02-17| 613.22
#2009-02-18| 604.61
#2009-02-19| 613.55
#2009-02-20| 593.75
#2009-02-23| 601.67
#2009-02-24| 593.35
#2009-02-25| 599.82
#2009-02-26| 602.62
#2009-02-27| 591.15
#2009-03-02| 557.37
#2009-03-03| 552.07
#2009-03-04| 577.40
#2009-03-05| 567.87
#2009-03-06| 563.13
#2009-03-09| 557.95
#2009-03-10| 583.27
#2009-03-11| 590.50
#2009-03-12| 597.83
#2009-03-13| 615.71
#2009-03-16| 626.98
#2009-03-17| 627.28
#2009-03-18| 632.49
#2009-03-19| 658.45
#2009-03-20| 657.98
#2009-03-23| 696.57
#2009-03-24| 699.07
#2009-03-25| 709.08
#2009-03-26| 721.51
#2009-03-27| 707.07
#2009-03-30| 668.02
#2009-03-31| 675.38
#2009-04-01| 692.64
#2009-04-02| 738.42
#2009-04-03| 741.39
#2009-04-06| 742.60
#2009-04-07| 736.07
#2009-04-08| 742.27
#2009-04-09| 774.39
#2009-04-10| .
#2009-04-13| 771.72
#2009-04-14| 777.48
#2009-04-15| 774.11
#2009-04-16| 770.49
#2009-04-17| 772.26
#2009-04-20| 747.64
#2009-04-21| 739.40
#2009-04-22| 744.36
#2009-04-23| 768.50
#2009-04-24| 778.52
#2009-04-27| 761.20
#2009-04-28| 747.33
#2009-04-29| 779.70
#2009-04-30| 782.94
#2009-05-01| 782.56
#2009-05-04| 830.84
#2009-05-05| 838.22
#2009-05-06| 854.36
#2009-05-07| 869.62
#2009-05-08| 888.92
#2009-05-11| 889.41
#2009-05-12| 898.20
#2009-05-13| 875.43
#2009-05-14| 862.04
#2009-05-15| 868.09
#2009-05-18| 908.06
#2009-05-19| 926.92
#2009-05-20| 947.50
#2009-05-21| 919.42
#2009-05-22| 934.85
#2009-05-25| .
#2009-05-26| 917.74
#2009-05-27| 939.60
#2009-05-28| 950.16
#2009-05-29| 980.41
#2009-06-01|1028.15
#2009-06-02|1014.93
#2009-06-03| 981.28
#2009-06-04| 988.47
#2009-06-05| 997.09
#2009-06-08| 972.63
#2009-06-09| 977.08
#2009-06-10| 999.24
#2009-06-11| 998.95
#2009-06-12|1003.21
#2009-06-15| 960.59
#2009-06-16| 954.12
#2009-06-17| 913.06
#2009-06-18| 904.02
#2009-06-19| 912.60
#2009-06-22| 871.07
#2009-06-23| 858.15
#2009-06-24| 879.51
#2009-06-25| 879.60
#2009-06-26| 894.63
#2009-06-29| 906.78
#2009-06-30| 897.57
#2009-07-01| 915.52
#2009-07-02| 891.35
#2009-07-03| .
#2009-07-06| 848.28
#2009-07-07| 846.29
#2009-07-08| 820.14
#2009-07-09| 823.65
#2009-07-10| 809.08
#2009-07-13| 807.31
#2009-07-14| 825.22
#2009-07-15| 864.05
#2009-07-16| 873.80
#2009-07-17| 891.77
#2009-07-20| 923.59
#2009-07-21| 930.90
#2009-07-22| 919.48
#2009-07-23| 950.50
#2009-07-24| 950.26
#2009-07-27| 952.47
#2009-07-28| 936.66
#2009-07-29| 915.05
#2009-07-30| 937.29
#2009-07-31| 948.38
#2009-08-03| 989.08
#2009-08-04| 982.98
#2009-08-05| 981.44
#2009-08-06| 980.51
#2009-08-07| 973.81
#2009-08-10| 966.03
#2009-08-11| 942.77
#2009-08-12| 940.02
#2009-08-13| 961.03
#2009-08-14| 953.17
#2009-08-17| 906.53
#2009-08-18| 914.13
#2009-08-19| 919.09
#2009-08-20| 941.33
#2009-08-21| 969.21
#2009-08-24| 982.27
#2009-08-25| 985.68
#2009-08-26| 973.17
#2009-08-27| 956.73
#2009-08-28| 969.12
#2009-08-31| 941.74
#2009-09-01| 940.30
#2009-09-02| 927.24
#2009-09-03| 934.01
#2009-09-04| 944.03
#2009-09-07| .
#2009-09-08| 987.95
#2009-09-09|1004.05
#2009-09-10|1011.03
#2009-09-11|1019.95
#2009-09-14|1009.62
#2009-09-15|1024.33
#2009-09-16|1044.31
#2009-09-17|1042.66
#2009-09-18|1047.19
#2009-09-21|1028.94
#2009-09-22|1047.12
#2009-09-23|1042.14
#2009-09-24|1024.54
#2009-09-25|1023.08
#2009-09-28|1035.37
#2009-09-29|1040.67
#2009-09-30|1034.59
#2009-10-01|1034.83
#2009-10-02|1018.30
#2009-10-05|1026.06
#2009-10-06|1051.81
#2009-10-07|1057.27
#2009-10-08|1085.21
#2009-10-09|1096.77
#2009-10-12|1115.50
#2009-10-13|1113.22
#2009-10-14|1144.09
#2009-10-15|1146.30
#2009-10-16|1139.42
#2009-10-19|1165.57
#2009-10-20|1150.34
#2009-10-21|1147.40
#2009-10-22|1139.42
#2009-10-23|1144.02
#2009-10-26|1141.11
#2009-10-27|1110.24
#2009-10-28|1065.79
#2009-10-29|1079.78
#2009-10-30|1056.39
#2009-11-02|1056.97
#2009-11-03|1034.28
#2009-11-04|1056.37
#2009-11-05|1077.22
#2009-11-06|1073.18
#2009-11-09|1112.19
#2009-11-10|1118.67
#2009-11-11|1122.78
#2009-11-12|1101.67
#2009-11-13|1101.89
#2009-11-16|1130.91
#2009-11-17|1129.59
#2009-11-18|1133.96
#2009-11-19|1114.07
#2009-11-20|1109.56
#2009-11-23|1127.80
#2009-11-24|1117.50
#2009-11-25|1121.85
#2009-11-26| .
#2009-11-27|1082.34
#2009-11-30|1086.15
#2009-12-01|1117.16
#2009-12-02|1115.11
#2009-12-03|1111.51
#2009-12-04|1105.98
#2009-12-07|1090.96
#2009-12-08|1069.85
#2009-12-09|1062.35
#2009-12-10|1065.94
#2009-12-11|1072.87
#2009-12-14|1080.19
#2009-12-15|1079.09
#2009-12-16|1092.53
#2009-12-17|1062.31
#2009-12-18|1061.58
#2009-12-21|1057.99
#2009-12-22|1062.06
#2009-12-23|1081.57
#2009-12-24|1091.59
#2009-12-25| .
#2009-12-28|1103.26
#2009-12-29|1106.35
#2009-12-30|1095.23
#2009-12-31|1103.75
#2010-01-01| .
#2010-01-04|1113.88
#2010-01-05|1128.22
#2010-01-06|1136.91
#2010-01-07|1135.26
#2010-01-08|1135.03
#2010-01-11|1167.59
#2010-01-12|1150.29
#2010-01-13|1137.84
#2010-01-14|1136.58
#2010-01-15|1127.37
#2010-01-18| .
#2010-01-19|1132.32
#2010-01-20|1106.41
#2010-01-21|1080.37
#2010-01-22|1067.11
#2010-01-25|1060.45
#2010-01-26|1036.34
#2010-01-27|1030.51
#2010-01-28|1041.49
#2010-01-29|1039.65
#2010-02-01|1045.06
#2010-02-02|1055.79
#2010-02-03|1069.67
#2010-02-04|1030.57
#2010-02-05| 998.24
#2010-02-08| 987.80
#2010-02-09|1000.54
#2010-02-10|1001.89
#2010-02-11|1009.39
#2010-02-12|1002.83
#2010-02-15| .
#2010-02-16|1024.53
#2010-02-17|1031.68
#2010-02-18|1027.37
#2010-02-19|1024.46
#2010-02-22|1034.32
#2010-02-23|1029.35
#2010-02-24|1022.49
#2010-02-25|1007.05
#2010-02-26|1027.00
#2010-03-01|1036.65
#2010-03-02|1046.16
#2010-03-03|1056.94
#2010-03-04|1054.37
#2010-03-05|1073.16
#2010-03-08|1079.97
#2010-03-09|1077.33
#2010-03-10|1087.41
#2010-03-11|1084.06
#2010-03-12|1094.82
#2010-03-15|1081.16
#2010-03-16|1096.50
#2010-03-17|1107.51
#2010-03-18|1097.99
#2010-03-19|1093.84
#2010-03-22|1085.20
#2010-03-23|1086.70
#2010-03-24|1082.55
#2010-03-25|1073.80
#2010-03-26|1072.57
#2010-03-29|1088.95
#2010-03-30|1099.41
#2010-03-31|1106.00
#2010-04-01|1127.47
#2010-04-02| .
#2010-04-05|1139.44
#2010-04-06|1142.64
#2010-04-07|1144.78
#2010-04-08|1130.53
#2010-04-09|1141.12
#2010-04-12|1137.22
#2010-04-13|1125.87
#2010-04-14|1142.54
#2010-04-15|1141.61
#2010-04-16|1121.94
#2010-04-19|1100.43
#2010-04-20|1117.42
#2010-04-21|1116.43
#2010-04-22|1106.53
#2010-04-23|1116.23
#2010-04-26|1124.39
#2010-04-27|1106.13
#2010-04-28|1083.25
#2010-04-29|1100.69
#2010-04-30|1103.10
#2010-05-03|1088.30
#2010-05-04|1063.34
#2010-05-05|1042.42
#2010-05-06|1026.85
#2010-05-07| 999.93
#2010-05-10|1036.66
#2010-05-11|1031.42
#2010-05-12|1050.28
#2010-05-13|1048.97
#2010-05-14|1027.76
#2010-05-17|1010.96
#2010-05-18|1013.61
#2010-05-19| 973.99
#2010-05-20| 939.37
#2010-05-21| 944.93
#2010-05-24| 953.73
#2010-05-25| 904.24
#2010-05-26| 945.44
#2010-05-27| 975.68
#2010-05-28| 988.73
#2010-05-31| .
#2010-06-01| 982.98
#2010-06-02| 993.24
#2010-06-03|1009.85
#2010-06-04| 997.36
#2010-06-07| 976.83
#2010-06-08| 971.57
#2010-06-09| 985.12
#2010-06-10|1001.70
#2010-06-11|1007.15
#2010-06-14|1014.31
#2010-06-15|1023.92
#2010-06-16|1029.03
#2010-06-17|1031.70
#2010-06-18|1035.22
#2010-06-21|1061.50
#2010-06-22|1045.86
#2010-06-23|1036.30
#2010-06-24|1019.36
#2010-06-25|1022.59
#2010-06-28|1030.61
#2010-06-29|1000.10
#2010-06-30| 998.71
#2010-07-01| 981.79
#2010-07-02| 993.26
#2010-07-05| .
#2010-07-06|1010.40
#2010-07-07|1003.36
#2010-07-08|1010.26
#2010-07-09|1017.19
#2010-07-12|1019.11
#2010-07-13|1029.60
#2010-07-14|1026.72
#2010-07-15|1019.17
#2010-07-16|1008.31
#2010-07-19|1006.82
#2010-07-20|1013.56
#2010-07-21|1028.93
#2010-07-22|1045.29
#2010-07-23|1047.36
#2010-07-26|1052.02
#2010-07-27|1060.79
#2010-07-28|1053.47
#2010-07-29|1060.02
#2010-07-30|1056.00
#2010-08-02|1085.19
#2010-08-03|1083.00
#2010-08-04|1087.69
#2010-08-05|1087.16
#2010-08-06|1084.58
#2010-08-09|1084.44
#2010-08-10|1065.38
#2010-08-11|1043.15
#2010-08-12|1037.47
#2010-08-13|1039.90
#2010-08-16|1043.96
#2010-08-17|1056.44
#2010-08-18|1049.18
#2010-08-19|1041.77
#2010-08-20|1035.77
#2010-08-23|1034.82
#2010-08-24|1018.03
#2010-08-25|1013.00
#2010-08-26|1018.13
#2010-08-27|1026.97
#2010-08-30|1025.78
#2010-08-31|1025.63
#2010-09-01|1051.26
#2010-09-02|1057.19
#2010-09-03|1070.75
#2010-09-06| .
#2010-09-07|1073.89
#2010-09-08|1072.06
#2010-09-09|1076.22
#2010-09-10|1078.69
#2010-09-13|1100.47
#2010-09-14|1091.11
#2010-09-15|1091.10
#2010-09-16|1078.84
#2010-09-17|1086.29
#2010-09-20|1096.38
#2010-09-21|1090.18
#2010-09-22|1089.79
#2010-09-23|1090.06
#2010-09-24|1093.03
#2010-09-27|1102.38
#2010-09-28|1099.46
#2010-09-29|1112.67
#2010-09-30|1114.96
#2010-10-01|1126.58
#2010-10-04|1137.37
#2010-10-05|1144.17
#2010-10-06|1145.99
#2010-10-07|1138.55
#2010-10-08|1139.39
#2010-10-11|1151.94
#2010-10-12|1142.66
#2010-10-13|1156.63
#2010-10-14|1164.94
#2010-10-15|1153.78
#2010-10-18|1149.91
#2010-10-19|1128.49
#2010-10-20|1123.97
#2010-10-21|1126.82
#2010-10-22|1126.52
#2010-10-25|1136.12
#2010-10-26|1145.93
#2010-10-27|1131.04
#2010-10-28|1132.94
#2010-10-29|1136.92
#2010-11-01|1154.10
#2010-11-02|1158.12
#2010-11-03|1167.47
#2010-11-04|1189.05
#2010-11-05|1193.76
#2010-11-08|1198.86
#2010-11-09|1200.80
#2010-11-10|1191.09
#2010-11-11|1184.50
#2010-11-12|1160.65
#2010-11-15|1150.11
#2010-11-16|1129.35
#2010-11-17|1122.00
#2010-11-18|1140.52
#2010-11-19|1139.20
#2010-11-22|1133.03
#2010-11-23|1107.73
#2010-11-24|1116.69
#2010-11-25| .
#2010-11-26|1100.60
#2010-11-29|1104.17
#2010-11-30|1102.49
#2010-12-01|1133.28
#2010-12-02|1153.70
#2010-12-03|1164.07
#2010-12-06|1176.01
#2010-12-07|1178.84
#2010-12-08|1159.69
#2010-12-09|1162.20
#2010-12-10|1165.20
#2010-12-13|1179.15
#2010-12-14|1184.04
#2010-12-15|1173.07
#2010-12-16|1163.88
#2010-12-17|1171.40
#2010-12-20|1167.60
#2010-12-21|1184.26
#2010-12-22|1189.58
#2010-12-23|1190.80
#2010-12-24| .
#2010-12-27|1193.37
#2010-12-28|1197.57
#2010-12-29|1208.31
#2010-12-30|1218.54
#2010-12-31|1224.56
#2011-01-03|1229.15
#2011-01-04|1227.44
#2011-01-05|1223.52
#2011-01-06|1218.44
#2011-01-07|1207.82
#2011-01-10|1199.66
#2011-01-11|1216.97
#2011-01-12|1256.49
#2011-01-13|1251.02
#2011-01-14|1242.81
#2011-01-17| .
#2011-01-18|1248.64
#2011-01-19|1251.70
#2011-01-20|1229.57
#2011-01-21|1228.55
#2011-01-24|1218.75
#2011-01-25|1215.47
#2011-01-26|1227.34
#2011-01-27|1232.68
#2011-01-28|1211.07
#2011-01-31|1214.54
#2011-02-01|1239.02
#2011-02-02|1252.61
#2011-02-03|1252.61
#2011-02-04|1258.17
#2011-02-07|1247.04
#2011-02-08|1239.23
#2011-02-09|1223.17
#2011-02-10|1200.00
#2011-02-11|1209.96
#2011-02-14|1218.40
#2011-02-15|1216.32
#2011-02-16|1224.87
#2011-02-17|1223.81
#2011-02-18|1227.89
#2011-02-21| .
#2011-02-22|1241.97
#2011-02-23|1251.86
#2011-02-24|1257.03
#2011-02-25|1270.02
#2011-02-28|1279.87
#2011-03-01|1279.41
#2011-03-02|1294.16
#2011-03-03|1301.54
#2011-03-04|1309.84
#2011-03-07|1313.59
#2011-03-08|1317.98
#2011-03-09|1308.81
#2011-03-10|1280.50
#2011-03-11|1274.82
#2011-03-14|1293.01
#2011-03-15|1270.39
#2011-03-16|1277.22
#2011-03-17|1285.17
#2011-03-18|1281.53
#2011-03-21|1296.63
#2011-03-22|1308.84
#2011-03-23|1319.58
#2011-03-24|1328.92
#2011-03-25|1333.82
#2011-03-28|1326.83
#2011-03-29|1327.75
#2011-03-30|1346.10
#2011-03-31|1358.96
#2011-04-01|1380.25
#2011-04-04|1388.86
#2011-04-05|1392.67
#2011-04-06|1400.41
#2011-04-07|1397.56
#2011-04-08|1408.91
#2011-04-11|1395.51
#2011-04-12|1356.97
#2011-04-13|1355.40
#2011-04-14|1338.55
#2011-04-15|1344.52
#2011-04-18|1298.64
#2011-04-19|1316.15
#2011-04-20|1352.46
#2011-04-21|1368.30
#2011-04-22| .
#2011-04-25|1361.32
#2011-04-26|1358.63
#2011-04-27|1348.20
#2011-04-28|1343.07
#2011-04-29|1344.78
#2011-05-02|1341.72
#2011-05-03|1310.10
#2011-05-04|1291.49
#2011-05-05|1264.22
#2011-05-06|1261.92
#2011-05-09|1262.81
#2011-05-10|1272.20
#2011-05-11|1267.84
#2011-05-12|1238.92
#2011-05-13|1234.12
#2011-05-16|1228.16
#2011-05-17|1223.68
#2011-05-18|1235.28
#2011-05-19|1235.44
#2011-05-20|1227.32
#2011-05-23|1193.43
#2011-05-24|1210.12
#2011-05-25|1208.42
#2011-05-26|1226.81
#2011-05-27|1253.36
#2011-05-30| .
#2011-05-31|1274.07
#2011-06-01|1269.67
#2011-06-02|1264.71
#2011-06-03|1250.64
#2011-06-06|1241.73
#2011-06-07|1254.38
#2011-06-08|1253.22
#2011-06-09|1263.55
#2011-06-10|1250.07
#2011-06-13|1242.72
#2011-06-14|1250.21
#2011-06-15|1237.04
#2011-06-16|1221.20
#2011-06-17|1217.62
#2011-06-20|1202.16
#2011-06-21|1218.14
#2011-06-22|1219.75
#2011-06-23|1199.55
#2011-06-24|1204.91
#2011-06-27|1202.97
#2011-06-28|1218.32
#2011-06-29|1230.68
#2011-06-30|1247.74
#2011-07-01|1259.31
#2011-07-04| .
#2011-07-05|1262.00
#2011-07-06|1255.53
#2011-07-07|1276.30
#2011-07-08|1268.96
#2011-07-11|1242.35
#2011-07-12|1229.44
#2011-07-13|1248.63
#2011-07-14|1243.22
#2011-07-15|1242.87
#2011-07-18|1224.83
#2011-07-19|1234.13
#2011-07-20|1234.51
#2011-07-21|1252.19
#2011-07-22|1263.06
#2011-07-25|1263.50
#2011-07-26|1271.96
#2011-07-27|1257.93
#2011-07-28|1257.25
#2011-07-29|1245.67
#2011-08-01|1257.05
#2011-08-02|1239.68
#2011-08-03|1204.64
#2011-08-04|1157.31
#2011-08-05|1118.71
#2011-08-08|1052.64
#2011-08-09|1020.52
#2011-08-10|1015.44
#2011-08-11|1030.61
#2011-08-12|1040.29
#2011-08-15|1081.59
#2011-08-16|1073.64
#2011-08-17|1086.76
#2011-08-18|1046.16
#2011-08-19|1027.77
#2011-08-22|1025.80
#2011-08-23|1043.01
#2011-08-24|1044.43
#2011-08-25|1034.36
#2011-08-26|1033.53
#2011-08-29|1073.92
#2011-08-30|1080.11
#2011-08-31|1099.74
#2011-09-01|1099.18
#2011-09-02|1070.12
#2011-09-05| .
#2011-09-06|1039.75
#2011-09-07|1065.99
#2011-09-08|1072.56
#2011-09-09|1037.75
#2011-09-12|1011.16
#2011-09-13|1011.06
#2011-09-14|1013.16
#2011-09-15|1031.55
#2011-09-16|1035.30
#2011-09-19|1007.44
#2011-09-20|1015.07
#2011-09-21| 998.63
#2011-09-22| 924.17
#2011-09-23| 906.24
#2011-09-26| 908.35
#2011-09-27| 949.74
#2011-09-28| 945.02
#2011-09-29| 950.12
#2011-09-30| 931.76
#2011-10-03| 902.45
#2011-10-04| 874.47
#2011-10-05| 876.28
#2011-10-06| 913.84
#2011-10-07| 926.60
#2011-10-10| 954.04
#2011-10-11| 956.38
#2011-10-12| 976.35
#2011-10-13| 973.18
#2011-10-14| 991.19
#2011-10-17| 985.05
#2011-10-18| 977.70
#2011-10-19| 985.24
#2011-10-20| 958.44
#2011-10-21| 978.40
#2011-10-24|1009.58
#2011-10-25|1021.11
#2011-10-26|1031.54
#2011-10-27|1080.11
#2011-10-28|1097.86
#2011-10-31|1071.52
#2011-11-01|1033.54
#2011-11-02|1054.64
#2011-11-03|1060.52
#2011-11-04|1070.38
#2011-11-07|1080.45
#2011-11-08|1087.30
#2011-11-09|1062.76
#2011-11-10|1057.04
#2011-11-11|1074.61
#2011-11-14|1075.77
#2011-11-15|1071.08
#2011-11-16|1069.06
#2011-11-17|1055.71
#2011-11-18|1041.65
#2011-11-21|1001.43
#2011-11-22|1003.64
#2011-11-23| 980.88
#2011-11-24| .
#2011-11-25| 968.51
#2011-11-28|1003.27
#2011-11-29|1000.39
#2011-11-30|1034.97
#2011-12-01|1065.03
#2011-12-02|1066.18
#2011-12-05|1075.25
#2011-12-06|1052.54
#2011-12-07|1053.97
#2011-12-08|1038.64
#2011-12-09|1021.03
#2011-12-12| 995.33
#2011-12-13| 994.47
#2011-12-14| 974.27
#2011-12-15| 972.93
#2011-12-16| 967.74
#2011-12-19| 955.50
#2011-12-20| 978.90
#2011-12-21| 981.31
#2011-12-22| 989.73
#2011-12-23| 994.22
#2011-12-26| .
#2011-12-27| 992.61
#2011-12-28| 978.42
#2011-12-29| 975.38
#2011-12-30| 979.91
#2012-01-02| .
#2012-01-03|1019.34
#2012-01-04|1019.29
#2012-01-05|1013.78
#2012-01-06|1018.58
#2012-01-09|1028.06
#2012-01-10|1052.00
#2012-01-11|1049.96
#2012-01-12|1051.70
#2012-01-13|1048.36
#2012-01-16| .
#2012-01-17|1077.40
#2012-01-18|1095.74
#2012-01-19|1104.50
#2012-01-20|1104.74
#2012-01-23|1122.28
#2012-01-24|1121.90
#2012-01-25|1122.91
#2012-01-26|1137.77
#2012-01-27|1134.76
#2012-01-30|1123.39
#2012-01-31|1139.91
#2012-02-01|1157.77
#2012-02-02|1167.76
#2012-02-03|1176.15
#2012-02-06|1177.77
#2012-02-07|1187.71
#2012-02-08|1197.68
#2012-02-09|1199.43
#2012-02-10|1162.98
#2012-02-13|1182.29
#2012-02-14|1167.97
#2012-02-15|1175.17
#2012-02-16|1171.22
#2012-02-17|1182.84
#2012-02-20| .
#2012-02-21|1180.61
#2012-02-22|1180.62
#2012-02-23|1181.03
#2012-02-24|1207.94
#2012-02-27|1194.27
#2012-02-28|1200.69
#2012-02-29|1208.64
#2012-03-01|1210.83
#2012-03-02|1214.18
#2012-03-05|1203.53
#2012-03-06|1162.66
#2012-03-07|1159.76
#2012-03-08|1171.30
#2012-03-09|1171.30
#2012-03-12|1167.33
#2012-03-13|1192.44
#2012-03-14|1193.37
#2012-03-15|1186.45
#2012-03-16|1183.33
#2012-03-19|1172.66
#2012-03-20|1153.87
#2012-03-21|1150.82
#2012-03-22|1131.40
#2012-03-23|1137.49
#2012-03-26|1152.23
#2012-03-27|1152.57
#2012-03-28|1124.94
#2012-03-29|1108.07
#2012-03-30|1121.87
#2012-04-02|1123.82
#2012-04-03|1134.86
#2012-04-04|1105.39
#2012-04-05|1108.30
#2012-04-06| .
#2012-04-09|1095.00
#2012-04-10|1077.07
#2012-04-11|1079.06
#2012-04-12|1091.15
#2012-04-13|1091.66
#2012-04-16|1081.06
#2012-04-17|1079.31
#2012-04-18|1082.06
#2012-04-19|1084.22
#2012-04-20|1085.59
#2012-04-23|1066.09
#2012-04-24|1066.03
#2012-04-25|1068.08
#2012-04-26|1071.70
#2012-04-27|1079.60
#2012-04-30|1085.05
#2012-05-01|1083.80
#2012-05-02|1084.07
#2012-05-03|1073.16
#2012-05-04|1041.99
#2012-05-07|1033.85
#2012-05-08|1022.80
#2012-05-09|1006.75
#2012-05-10|1012.73
#2012-05-11|1008.43
#2012-05-14| 973.62
#2012-05-15| 967.77
#2012-05-16| 954.13
#2012-05-17| 937.96
#2012-05-18| 932.50
#2012-05-21| 946.44
#2012-05-22| 943.39
#2012-05-23| 911.23
#2012-05-24| 922.26
#2012-05-25| 925.22
#2012-05-28| .
#2012-05-29| 945.77
#2012-05-30| 919.91
#2012-05-31| 915.98
#2012-06-01| 904.50
#2012-06-04| 908.38
#2012-06-05| 909.15
#2012-06-06| 931.48
#2012-06-07| 942.03
#2012-06-08| 936.61
#2012-06-11| 941.86
#2012-06-12| 937.38
#2012-06-13| 948.85
#2012-06-14| 939.10
#2012-06-15| 962.57
#2012-06-18| 969.61
#2012-06-19| 982.75
#2012-06-20| 985.52
#2012-06-21| 957.58
#2012-06-22| 938.29
#2012-06-25| 912.34
#2012-06-26| 918.77
#2012-06-27| 919.11
#2012-06-28| 908.39
#2012-06-29| 948.27
#2012-07-02| 957.37
#2012-07-03| 980.91
#2012-07-04| .
#2012-07-05| 978.32
#2012-07-06| 961.64
#2012-07-09| 951.16
#2012-07-10| 948.98
#2012-07-11| 946.66
#2012-07-12| 933.91
#2012-07-13| 955.54
#2012-07-16| 955.62
#2012-07-17| 964.51
#2012-07-18| 965.64
#2012-07-19| 980.66
#2012-07-20| 971.00
#2012-07-23| 938.20
#2012-07-24| 929.04
#2012-07-25| 925.80
#2012-07-26| 938.73
#2012-07-27| 966.25
#2012-07-30| 975.94
#2012-07-31| 968.58
#2012-08-01| 972.01
#2012-08-02| 962.40
#2012-08-03| 977.60
#2012-08-06| 998.44
#2012-08-07|1006.61
#2012-08-08|1013.82
#2012-08-09|1016.52
#2012-08-10|1011.36
#2012-08-13|1009.09
#2012-08-14|1013.88
#2012-08-15|1009.14
#2012-08-16|1015.82
#2012-08-17|1015.47
#2012-08-20|1011.02
#2012-08-21|1018.40
#2012-08-22|1013.40
#2012-08-23|1017.19
#2012-08-24|1009.07
#2012-08-27|1010.16
#2012-08-28|1005.75
#2012-08-29| 998.64
#2012-08-30| 988.67
#2012-08-31| 990.12
#2012-09-03| .
#2012-09-04| 991.06
#2012-09-05| 981.50
#2012-09-06|1001.01
#2012-09-07|1020.77
#2012-09-10|1023.98
#2012-09-11|1030.66
#2012-09-12|1037.58
#2012-09-13|1046.13
#2012-09-14|1096.23
#2012-09-17|1098.52
#2012-09-18|1082.58
#2012-09-19|1071.48
#2012-09-20|1060.34
#2012-09-21|1064.40
#2012-09-24|1058.46
#2012-09-25|1057.18
#2012-09-26|1040.15
#2012-09-27|1050.52
#2012-09-28|1051.47
#2012-10-01|1059.52
#2012-10-02|1060.76
#2012-10-03|1052.38
#2012-10-04|1050.65
#2012-10-05|1056.59
#2012-10-08|1046.28
#2012-10-09|1045.16
#2012-10-10|1042.02
#2012-10-11|1050.61
#2012-10-12|1048.23
#2012-10-15|1049.90
#2012-10-16|1058.48
#2012-10-17|1067.79
#2012-10-18|1069.75
#2012-10-19|1063.09
#2012-10-22|1061.25
#2012-10-23|1044.03
#2012-10-24|1035.59
#2012-10-25|1039.87
#2012-10-26|1036.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.37
#2012-11-01|1023.89
#2012-11-02|1028.21
#2012-11-05|1026.51
#2012-11-06|1037.59
#2012-11-07|1030.33
#2012-11-08|1015.66
#2012-11-09|1011.66
#2012-11-12|1007.38
#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|1026.03
#2013-02-13|1036.83
#2013-02-14|1033.07
#2013-02-15|1030.67
#2013-02-18|1030.95
#2013-02-19|1033.75
#2013-02-20|1032.19
#2013-02-21|1013.53
#2013-02-22|1014.87
#2013-02-25|1014.35
#2013-02-26| 996.99
#2013-02-27|1000.66
#2013-02-28| 999.28
#2013-03-01| 995.15
#2013-03-04| 983.63
#2013-03-05| 993.10
#2013-03-06|1014.67
#2013-03-07|1024.32
#2013-03-08|1023.94
#2013-03-11|1027.63
#2013-03-12|1025.88
#2013-03-13|1019.41
#2013-03-14|1025.58
#2013-03-15|1026.64
#2013-03-18|1013.79
#2013-03-19|1005.47
#2013-03-20|1004.02
#2013-03-21| 997.71
#2013-03-22| 992.56
#2013-03-25| 992.96
#2013-03-26| 994.41
#2013-03-27| 993.69
#2013-03-28| 992.52
#2013-03-29| 993.62
#2013-04-01| 987.91
#2013-04-02| 986.53
#2013-04-03| 977.54
#2013-04-04| 973.11
#2013-04-05| 965.97
#2013-04-08| 964.33
#2013-04-09| 976.86
#2013-04-10| 982.71
#2013-04-11| 975.27
#2013-04-12| 969.74
#2013-04-15| 947.91
#2013-04-16| 946.62
#2013-04-17| 929.53
#2013-04-18| 933.40
#2013-04-19| 947.37
#2013-04-22| 945.59
#2013-04-23| 947.79
#2013-04-24| 966.26
#2013-04-25| 976.38
#2013-04-26| 975.15
#2013-04-29| 987.58
#2013-04-30| 998.24
#2013-05-01| 994.70
#2013-05-02| 990.14
#2013-05-03| 996.63
#2013-05-06|1006.21
#2013-05-07|1019.61
#2013-05-08|1025.55
#2013-05-09|1023.10
#2013-05-10|1017.35
#2013-05-13|1007.76
#2013-05-14|1011.07
#2013-05-15|1008.68
#2013-05-16|1007.25
#2013-05-17|1011.83
#2013-05-20|1018.97
#2013-05-21|1019.71
#2013-05-22|1016.30
#2013-05-23| 990.80
#2013-05-24| 991.10
#2013-05-27| 995.10
#2013-05-28|1000.91
#2013-05-29| 985.24
#2013-05-30| 978.94
#2013-05-31| 970.92
#2013-06-03| 963.57
#2013-06-04| 965.77
#2013-06-05| 952.89
#2013-06-06| 945.91
#2013-06-07| 946.42
#2013-06-10| 939.70
#2013-06-11| 917.45
#2013-06-12| 915.29
#2013-06-13| 912.00
#2013-06-14| 917.61
#2013-06-17| 927.08
#2013-06-18| 919.46
#2013-06-19| 911.60
#2013-06-20| 875.63
#2013-06-21| 865.35
#2013-06-24| 846.29
#2013-06-25| 854.21
#2013-06-26| 863.80
#2013-06-27| 873.54
#2013-06-28| 890.09
#2013-07-01| 891.30
#2013-07-02| 885.40
#2013-07-03| 873.92
#2013-07-04| 885.63
#2013-07-05| 878.70
#2013-07-08| 873.05
#2013-07-09| 877.74
#2013-07-10| 878.86
#2013-07-11| 911.06
#2013-07-12| 915.47
#2013-07-15| 918.89
#2013-07-16| 927.53
#2013-07-17| 939.11
#2013-07-18| 942.16
#2013-07-19| 939.61
#2013-07-22| 941.28
#2013-07-23| 952.26
#2013-07-24| 949.22
#2013-07-25| 943.56
#2013-07-26| 943.53
#2013-07-29| 934.77
#2013-07-30| 925.57
#2013-07-31| 918.02
#2013-08-01| 928.52
#2013-08-02| 928.41
#2013-08-05| 926.63
#2013-08-06| 911.40
#2013-08-07| 907.81
#2013-08-08| 914.38
#2013-08-09| 924.00
#2013-08-12| 925.21
#2013-08-13| 930.35
#2013-08-14| 940.40
#2013-08-15| 938.19
#2013-08-16| 934.16
#2013-08-19| 926.34
#2013-08-20| 914.18
#2013-08-21| 912.03
#2013-08-22| 922.14
#2013-08-23| 930.70
#2013-08-26| 927.28
#2013-08-27| 909.44
#2013-08-28| 903.23
#2013-08-29| 908.00
#2013-08-30| 907.02
#2013-09-02| 915.28
#2013-09-03| 907.64
#2013-09-04| 916.28
#2013-09-05| 939.42
#2013-09-06| 950.64
#2013-09-09| 972.16
#2013-09-10| 982.13
#2013-09-11| 980.69
#2013-09-12| 972.94
#2013-09-13| 972.24
#2013-09-16| 989.00
#2013-09-17| 988.93
#2013-09-18| 988.14
#2013-09-19|1014.84
#2013-09-20|1009.49
#2013-09-23|1004.73
#2013-09-24| 996.95
#2013-09-25| 995.25
#2013-09-26| 990.35
#2013-09-27| 987.88
#2013-09-30| 977.34
#2013-10-01| 985.67
#2013-10-02| 981.65
#2013-10-03| 988.83
#2013-10-04| 993.61
#2013-10-07| 993.78
#2013-10-08|1002.26
#2013-10-09| 997.21
#2013-10-10|1007.48
#2013-10-11|1013.90
#2013-10-14|1012.16
#2013-10-15|1021.88
#2013-10-16|1024.82
#2013-10-17|1026.31
#2013-10-18|1033.57
#2013-10-21|1040.30
#2013-10-22|1037.26
#2013-10-23|1023.50
#2013-10-24|1020.88
#2013-10-25|1018.41
#2013-10-28|1033.20
#2013-10-29|1035.27
#2013-10-30|1041.54
#2013-10-31|1040.27
#2013-11-01|1027.16
#2013-11-04|1030.01
#2013-11-05|1020.84
#2013-11-06|1021.68
#2013-11-07|1016.16
#2013-11-08| 996.62
#2013-11-11| 996.41
#2013-11-12| 990.18
#2013-11-13| 981.81
#2013-11-14| 996.68
#2013-11-15|1006.62
#2013-11-18|1035.53
#2013-11-19|1033.27
#2013-11-20|1030.43
#2013-11-21|1015.29
#2013-11-22|1020.46
#2013-11-25|1013.97
#2013-11-26| 991.81
#2013-11-27| 988.26
#2013-11-28| 986.39
#2013-11-29| 995.42
#2013-12-02| 978.79
#2013-12-03| 972.71
#2013-12-04| 963.79
#2013-12-05| 969.12
#2013-12-06| 972.46
#2013-12-09| 979.75
#2013-12-10| 980.65
#2013-12-11| 966.83
#2013-12-12| 956.88
#2013-12-13| 957.43
#2013-12-16| 956.82
#2013-12-17| 950.47
#2013-12-18| 954.48
#2013-12-19| 952.44
#2013-12-20| 951.41
#2013-12-23| 958.86
#2013-12-24| 962.76
#2013-12-25| 961.52
#2013-12-26| 959.53
#2013-12-27| 959.17
#2013-12-30| 961.01
#2013-12-31| 963.27
#2014-01-01| 962.90
#2014-01-02| 949.01
#2014-01-03| 935.78
#2014-01-06| 928.49
#2014-01-07| 924.67
#2014-01-08| 924.33
#2014-01-09| 919.48
#2014-01-10| 926.39
#2014-01-13| 931.76
#2014-01-14| 926.53
#2014-01-15| 930.17
#2014-01-16| 925.47
#2014-01-17| 927.13
#2014-01-20| 923.83
#2014-01-21| 925.03
#2014-01-22| 929.48
#2014-01-23| 918.83
#2014-01-24| 905.53
#2014-01-27| 891.40
#2014-01-28| 889.67
#2014-01-29| 883.32
#2014-01-30| 882.12
#2014-01-31| 877.86
#2014-02-03| 865.97
#2014-02-04| 860.10
#2014-02-05| 862.85
#2014-02-06| 876.60
#2014-02-07| 883.45
#2014-02-10| 885.04
#2014-02-11| 896.94
#2014-02-12| 906.70
#2014-02-13| 893.05
#2014-02-14| 903.67
#2014-02-17| 906.29
#2014-02-18| 901.07
#2014-02-19| 896.44
#2014-02-20| 897.83
#2014-02-21| 902.37
#2014-02-24| 905.85
#2014-02-25| 898.26
#2014-02-26| 893.05
#2014-02-27| 897.69
#2014-02-28| 896.00
#2014-03-03| 866.15
#2014-03-04| 883.62
#2014-03-05| 878.58
#2014-03-06| 886.98
#2014-03-07| 888.53
#2014-03-10| 880.09
#2014-03-11| 875.91
#2014-03-12| 864.37
#2014-03-13| 859.81
#2014-03-14| 854.68
#2014-03-17| 861.94
#2014-03-18| 875.63
#2014-03-19| 877.06
#2014-03-20| 872.70
#2014-03-21| 873.57
#2014-03-24| 883.93
#2014-03-25| 892.76
#2014-03-26| 904.85
#2014-03-27| 916.39
#2014-03-28| 924.06
#2014-03-31| 932.57
#2014-04-01| 937.03
#2014-04-02| 941.69
#2014-04-03| 936.99
#2014-04-04| 944.15
#2014-04-07| 945.75
#2014-04-08| 948.08
#2014-04-09| 950.57
#2014-04-10| 960.99
#2014-04-11| 956.86
#2014-04-14| 948.24
#2014-04-15| 929.74
#2014-04-16| 935.46
#2014-04-17| 947.35
#2014-04-18| 954.67
#2014-04-21| 951.39
#2014-04-22| 949.16
#2014-04-23| 945.05
#2014-04-24| 942.20
#2014-04-25| 931.80
#2014-04-28| 940.54
#2014-04-29| 946.96
#2014-04-30| 944.28
#2014-05-01| 945.13
#2014-05-02| 951.27
#2014-05-05| 947.42
#2014-05-06| 959.66
#2014-05-07| 969.34
#2014-05-08| 969.59
#2014-05-09| 967.43
#2014-05-12| 978.63
#2014-05-13| 990.80
#2014-05-14| 997.01
#2014-05-15| 994.13
#2014-05-16|1000.47
#2014-05-19|1015.74
#2014-05-20|1002.90
#2014-05-21|1009.88
#2014-05-22|1018.59
#2014-05-23|1021.57
#2014-05-26|1018.90
#2014-05-27|1001.70
#2014-05-28|1002.45
#2014-05-29|1000.61
#2014-05-30| 984.88
#2014-06-02| 992.21
#2014-06-03|1000.90
#2014-06-04| 993.39
#2014-06-05| 996.40
#2014-06-06|1021.67
#2014-06-09|1024.50
#2014-06-10|1032.58
#2014-06-11|1035.52
#2014-06-12|1036.96
#2014-06-13|1040.38
#2014-06-16|1039.33
#2014-06-17|1033.21
#2014-06-18|1039.64
#2014-06-19|1042.57
#2014-06-20|1036.80
#2014-06-23|1036.65
#2014-06-24|1042.88
#2014-06-25|1029.73
#2014-06-26|1029.95
#2014-06-27|1030.49
#2014-06-30|1032.77
#2014-07-01|1029.38
#2014-07-02|1036.61
#2014-07-03|1033.36
#2014-07-04|1027.83
#2014-07-07|1027.17
#2014-07-08|1028.36
#2014-07-09|1025.17
#2014-07-10|1027.08
#2014-07-11|1024.34
#2014-07-14|1028.77
#2014-07-15|1031.83
#2014-07-16|1039.27
#2014-07-17|1032.01
#2014-07-18|1034.17
#2014-07-21|1031.51
#2014-07-22|1048.23
#2014-07-23|1048.55
#2014-07-24|1048.79
#2014-07-25|1042.91
#2014-07-28|1028.23
#2014-07-29|1022.57
#2014-07-30|1025.79
#2014-07-31|1009.67
#2014-08-01|1000.65
#2014-08-04|1008.00
#2014-08-05|1002.59
#2014-08-06| 999.36
#2014-08-07| 996.80
#2014-08-08| 990.81
#2014-08-11|1009.26
#2014-08-12|1009.25
#2014-08-13|1009.91
#2014-08-14|1012.83
#2014-08-15|1026.16
#2014-08-18|1037.42
#2014-08-19|1046.91
#2014-08-20|1047.72
#2014-08-21|1049.77
#2014-08-22|1043.65
#2014-08-25|1057.64
#2014-08-26|1058.48
#2014-08-27|1069.01
#2014-08-28|1057.63
#2014-08-29|1060.47
#2014-09-01|1066.10
#2014-09-02|1070.37
#2014-09-03|1088.77
#2014-09-04|1079.93
#2014-09-05|1080.95
#2014-09-08|1074.27
#2014-09-09|1068.44
#2014-09-10|1048.42
#2014-09-11|1040.48
#2014-09-12|1025.74
#2014-09-15|1015.13
#2014-09-16|1019.70
#2014-09-17|1028.66
#2014-09-18|1019.25
#2014-09-19|1010.85
#2014-09-22| 997.77
#2014-09-23| 988.90
#2014-09-24| 997.27
#2014-09-25| 983.15
#2014-09-26| 986.21
#2014-09-29| 954.58
#2014-09-30| 949.19
#2014-10-01| 935.66
#2014-10-02| 929.61
#2014-10-03| 934.99
#2014-10-06| 963.65
#2014-10-07| 965.78
#2014-10-08| 953.61
#2014-10-09| 965.37
#2014-10-10| 935.88
#2014-10-13| 954.65
#2014-10-14| 946.76
#2014-10-15| 925.43
#2014-10-16| 898.45
#2014-10-17| 917.36
#2014-10-20| 908.90
#2014-10-21| 902.20
#2014-10-22| 904.00
#2014-10-23| 887.96
#2014-10-24| 896.67
#2014-10-27| 874.64
#2014-10-28| 886.05
#2014-10-29| 890.60
#2014-10-30| 895.85
#2014-10-31| 902.13
#2014-11-03| 891.55
#2014-11-04| 885.51
#2014-11-05| 868.54
#2014-11-06| 859.89
#2014-11-07| 859.00
#2014-11-10| 864.78
#2014-11-11| 855.55
#2014-11-12| 861.46
#2014-11-13| 846.42
#2014-11-14| 836.58
#2014-11-17| 832.84
#2014-11-18| 830.97
#2014-11-19| 831.95
#2014-11-20| 839.38
#2014-11-21| 862.75
#2014-11-24| 872.35
#2014-11-25| 865.34
#2014-11-26| 859.73
#2014-11-27| 848.53
#2014-11-28| 817.15
#2014-12-01| 785.20
#2014-12-02| 783.00
#2014-12-03| 791.25
#2014-12-04| 788.80
#2014-12-05| 785.06
#2014-12-08| 765.78
#2014-12-09| 748.32
#2014-12-10| 739.91
#2014-12-11| 721.98
#2014-12-12| 708.75
#2014-12-15| 683.82
#2014-12-16| 660.81
#2014-12-17| 686.52
#2014-12-18| 708.92
#2014-12-19| 717.17
#2014-12-22| 741.94
#2014-12-23| 737.44
#2014-12-24| 738.36
#2014-12-25| 738.25
#2014-12-26| 737.14
#2014-12-29| 734.81
#2014-12-30| 724.92
#2014-12-31| 716.28
#2015-01-01| 716.30
#2015-01-02| 714.17
#2015-01-05| 705.82
#2015-01-06| 691.11
#2015-01-07| 696.04
#2015-01-08| 720.83
#2015-01-09| 720.42
#2015-01-12| 710.69
#2015-01-13| 703.36
#2015-01-14| 700.89
#2015-01-15| 712.08
#2015-01-16| 713.27
#2015-01-19| 714.14
#2015-01-20| 712.94
#2015-01-21| 727.74
#2015-01-22| 743.07
#2015-01-23| 747.63
#2015-01-26| 737.55
#2015-01-27| 743.56
#2015-01-28| 732.47
#2015-01-29| 718.94
#2015-01-30| 708.59
#2015-02-02| 717.15
#2015-02-03| 751.14
#2015-02-04| 755.03
#2015-02-05| 751.86
#2015-02-06| 753.23
#2015-02-09| 749.59
#2015-02-10| 741.61
#2015-02-11| 736.84
#2015-02-12| 751.21
#2015-02-13| 772.22
#2015-02-16| 766.17
#2015-02-17| 765.55
#2015-02-18| 774.10
#2015-02-19| 765.88
#2015-02-20| 764.45
#2015-02-23| 753.99
#2015-02-24| 753.37
#2015-02-25| 748.65
#2015-02-26| 757.10
#2015-02-27| 756.44
#2015-03-02| 755.55
#2015-03-03| 754.84
#2015-03-04| 740.65
#2015-03-05| 740.39
#2015-03-06| 732.93
#2015-03-09| 725.28
#2015-03-10| 703.10
#2015-03-11| 700.10
#2015-03-12| 702.36
#2015-03-13| 689.03
#2015-03-16| 682.90
#2015-03-17| 690.17
#2015-03-18| 701.55
#2015-03-19| 706.84
#2015-03-20| 713.59
#2015-03-23| 714.70
#2015-03-24| 720.08
#2015-03-25| 721.15
#2015-03-26| 715.43
#2015-03-27| 710.72
#2015-03-30| 721.08
#2015-03-31| 725.76
#2015-04-01| 738.11
#2015-04-02| 752.19
#2015-04-03| 756.57
#2015-04-06| 764.02
#2015-04-07| 769.72
#2015-04-08| 787.39
#2015-04-09| 803.68
#2015-04-10| 808.21
#2015-04-13| 814.99
#2015-04-14| 817.26
#2015-04-15| 836.94
#2015-04-16| 857.26
#2015-04-17| 843.29
#2015-04-20| 833.73
#2015-04-21| 839.39
#2015-04-22| 835.57
#2015-04-23| 843.43
#2015-04-24| 855.23
#2015-04-27| 859.93
#2015-04-28| 857.16
#2015-04-29| 851.89
#2015-04-30| 850.67
#2015-05-01| 848.47
#2015-05-04| 855.42
#2015-05-05| 866.60
#2015-05-06| 859.64
#2015-05-07| 844.33
#2015-05-08| 847.49
#2015-05-11| 845.03
#2015-05-12| 843.87
#2015-05-13| 852.33
#2015-05-14| 844.36
#2015-05-15| 851.37
#2015-05-18| 847.50
#2015-05-19| 837.82
#2015-05-20| 829.81
#2015-05-21| 835.33
#2015-05-22| 839.67
#2015-05-25| 830.24
#2015-05-26| 822.56
#2015-05-27| 816.60
#2015-05-28| 807.07
#2015-05-29| 794.63
#2015-06-01| 796.31
#2015-06-02| 803.13
#2015-06-03| 797.16
#2015-06-04| 788.40
#2015-06-05| 783.70
#2015-06-08| 782.78
#2015-06-09| 788.43
#2015-06-10| 797.54
#2015-06-11| 790.07
#2015-06-12| 789.40
#2015-06-15| 789.28
#2015-06-16| 790.20
#2015-06-17| 793.76
#2015-06-18| 805.88
#2015-06-19| 802.39
#2015-06-22| 810.18
#2015-06-23| 808.00
#2015-06-24| 813.38
#2015-06-25| 804.84
#2015-06-26| 801.62
#2015-06-29| 787.13
#2015-06-30| 796.55
#2015-07-01| 791.01
#2015-07-02| 791.91
#2015-07-03| 783.25
#2015-07-06| 769.57
#2015-07-07| 757.93
#2015-07-08| 739.68
#2015-07-09| 749.30
#2015-07-10| 759.31
#2015-07-13| 762.79
#2015-07-14| 763.87
#2015-07-15| 765.68
#2015-07-16| 769.08
#2015-07-17| 761.43
#2015-07-20| 753.15
#2015-07-21| 752.29
#2015-07-22| 747.75
#2015-07-23| 738.87
#2015-07-24| 724.18
#2015-07-27| 704.58
#2015-07-28| 707.20
#2015-07-29| 722.12
#2015-07-30| 720.42
#2015-07-31| 723.44
#2015-08-03| 707.87
#2015-08-04| 705.23
#2015-08-05| 707.75
#2015-08-06| 700.15
#2015-08-07| 700.32
#2015-08-10| 700.18
#2015-08-11| 695.98
#2015-08-12| 692.21
#2015-08-13| 691.17
#2015-08-14| 689.90
#2015-08-17| 679.48
#2015-08-18| 668.94
#2015-08-19| 662.84
#2015-08-20| 650.83
#2015-08-21| 632.34
#2015-08-24| 592.41
#2015-08-25| 603.99
#2015-08-26| 602.75
#2015-08-27| 636.80
#2015-08-28| 651.19
#2015-08-31| 650.85
#2015-09-01| 634.55
#2015-09-02| 623.72
#2015-09-03| 631.61
#2015-09-04| 616.43
#2015-09-07| 607.78
#2015-09-08| 618.98
#2015-09-09| 633.13
#2015-09-10| 626.19
#2015-09-11| 617.90
#2015-09-14| 624.31
#2015-09-15| 623.10
#2015-09-16| 637.38
#2015-09-17| 637.90
#2015-09-18| 636.14
#2015-09-21| 623.35
#2015-09-22| 611.41
#2015-09-23| 602.18
#2015-09-24| 592.39
#2015-09-25| 599.33
#2015-09-28| 591.50
#2015-09-29| 583.35
#2015-09-30| 599.82
#2015-10-01| 597.51
#2015-10-02| 602.87
#2015-10-05| 624.91
#2015-10-06| 638.66
#2015-10-07| 669.52
#2015-10-08| 662.91
#2015-10-09| 679.58
#2015-10-12| 680.00
#2015-10-13| 664.25
#2015-10-14| 662.74
#2015-10-15| 673.17
#2015-10-16| 673.55
#2015-10-19| 676.11
#2015-10-20| 674.62
#2015-10-21| 665.47
#2015-10-22| 663.94
#2015-10-23| 671.83
#2015-10-26| 665.44
#2015-10-27| 657.00
#2015-10-28| 656.66
#2015-10-29| 651.21
#2015-10-30| 648.82
#2015-11-02| 652.94
#2015-11-03| 670.31
#2015-11-04| 673.42
#2015-11-05| 668.37
#2015-11-06| 656.90
#2015-11-09| 651.52
#2015-11-10| 643.05
#2015-11-11| 640.17
#2015-11-12| 640.23
#2015-11-13| 624.93
#2015-11-16| 624.39
#2015-11-17| 636.78
#2015-11-18| 636.86
#2015-11-19| 646.15
#2015-11-20| 652.38
#2015-11-23| 655.86
#2015-11-24| 651.64
#2015-11-25| 650.14
#2015-11-26| 649.79
#2015-11-27| 635.57
#2015-11-30| 627.91
#2015-12-01| 631.89
#2015-12-02| 631.14
#2015-12-03| 632.32
#2015-12-04| 622.80
#2015-12-07| 608.93
#2015-12-08| 595.93
#2015-12-09| 600.08
#2015-12-10| 598.20
#2015-12-11| 585.42
#2015-12-14| 578.78
#2015-12-15| 590.55
#2015-12-16| 598.23
#2015-12-17| 602.48
#2015-12-18| 589.16
#2015-12-21| 586.06
#2015-12-22| 588.43
#2015-12-23| 605.05
#2015-12-24| 609.54
#2015-12-25| 607.91
#2015-12-28| 601.76
#2015-12-29| 604.23
#2015-12-30| 597.28
#2015-12-31| 597.34
#2016-01-01| 597.63
#2016-01-04| 585.11
#2016-01-05| 586.44
#2016-01-06| 580.74
#2016-01-07| 564.85
#2016-01-08| 569.94
#2016-01-11| 552.85
#2016-01-12| 547.53
#2016-01-13| 553.64
#2016-01-14| 550.51
#2016-01-15| 530.32
#2016-01-18| 517.65
#2016-01-19| 528.96
#2016-01-20| 506.02
#2016-01-21| 503.26
#2016-01-22| 534.41
#2016-01-25| 538.43
#2016-01-26| 527.83
#2016-01-27| 538.89
#2016-01-28| 552.10
#2016-01-29| 574.04
#2016-02-01| 564.70
#2016-02-02| 547.37
#2016-02-03| 539.87
#2016-02-04| 562.31
#2016-02-05| 560.17
#2016-02-08| 551.62
#2016-02-09| 548.50
#2016-02-10| 547.01
#2016-02-11| 527.08
#2016-02-12| 531.90
#2016-02-15| 549.54
#2016-02-16| 551.93
#2016-02-17| 560.23
#2016-02-18| 570.90
#2016-02-19| 563.80
#2016-02-22| 579.42
#2016-02-23| 576.21
#2016-02-24| 566.09
#2016-02-25| 564.96
#2016-02-26| 573.97
#2016-02-29| 575.57
#2016-03-01| 589.54
#2016-03-02| 600.78
#2016-03-03| 616.85
#2016-03-04| 632.31
#2016-03-07| 641.87
#2016-03-08| 637.62
#2016-03-09| 639.20
#2016-03-10| 638.46
#2016-03-11| 646.48
#2016-03-14| 637.17
#2016-03-15| 624.50
#2016-03-16| 630.55
#2016-03-17| 658.38
#2016-03-18| 665.28
#2016-03-21| 663.42
#2016-03-22| 667.14
#2016-03-23| 656.08
#2016-03-24| 645.75
#2016-03-25| 644.91
#2016-03-28| 649.40
#2016-03-29| 648.69
#2016-03-30| 667.46
#2016-03-31| 671.37
#2016-04-01| 661.24
#2016-04-04| 657.42
#2016-04-05| 645.53
#2016-04-06| 647.00
#2016-04-07| 649.02
#2016-04-08| 661.52
#2016-04-11| 669.46
#2016-04-12| 679.42
#2016-04-13| 698.52
#2016-04-14| 692.96
#2016-04-15| 691.61
#2016-04-18| 683.42
#2016-04-19| 701.74
#2016-04-20| 701.84
#2016-04-21| 709.00
#2016-04-22| 707.80
#2016-04-25| 701.32
#2016-04-26| 706.31
#2016-04-27| 710.30
#2016-04-28| 719.70
#2016-04-29| 713.90
#2016-05-02| 711.11
#2016-05-03| 694.84
#2016-05-04| 686.38
#2016-05-05| 680.83
#2016-05-06| 677.67
#2016-05-09| 673.04
#2016-05-10| 675.97
#2016-05-11| 681.27
#2016-05-12| 683.27
#2016-05-13| 674.31
#2016-05-16| 677.38
#2016-05-17| 682.10
#2016-05-18| 674.47
#2016-05-19| 655.31
#2016-05-20| 656.37
#2016-05-23| 647.99
#2016-05-24| 649.60
#2016-05-25| 661.73
#2016-05-26| 665.99
#2016-05-27| 665.07
#2016-05-30| 666.20
#2016-05-31| 654.79
#2016-06-01| 655.54
#2016-06-02| 657.11
#2016-06-03| 664.66
#2016-06-06| 672.87
#2016-06-07| 685.54
#2016-06-08| 699.91
#2016-06-09| 694.96
#2016-06-10| 681.16
#2016-06-13| 669.42
#2016-06-14| 663.43
#2016-06-15| 668.31
#2016-06-16| 657.89
#2016-06-17| 667.72
#2016-06-20| 682.02
#2016-06-21| 685.66
#2016-06-22| 685.53
#2016-06-23| 693.01
#2016-06-24| 668.54
#2016-06-27| 658.34
#2016-06-28| 667.94
#2016-06-29| 683.86
#2016-06-30| 689.44
#2016-07-01| 694.39
#2016-07-04| 699.76
#2016-07-05| 687.38
#2016-07-06| 683.17
#2016-07-07| 690.49
#2016-07-08| 689.23
#2016-07-11| 701.41
#2016-07-12| 711.29
#2016-07-13| 713.07
#2016-07-14| 722.32
#2016-07-15| 723.32
#2016-07-18| 724.32
#2016-07-19| 723.35
#2016-07-20| 726.26
#2016-07-21| 724.09
#2016-07-22| 720.97
#2016-07-25| 720.75
#2016-07-26| 714.12
#2016-07-27| 713.69
#2016-07-28| 711.89
#2016-07-29| 710.90
#2016-08-01| 706.84
#2016-08-02| 700.59
#2016-08-03| 695.85
#2016-08-04| 707.20
#2016-08-05| 713.67
#2016-08-08| 722.78
#2016-08-09| 724.80
#2016-08-10| 719.88
#2016-08-11| 724.74
#2016-08-12| 730.05
#2016-08-15| 739.00
#2016-08-16| 742.03
#2016-08-17| 741.33
#2016-08-18| 745.72
#2016-08-19| 741.66
#2016-08-22| 736.70
#2016-08-23| 738.07
#2016-08-24| 733.64
#2016-08-25| 733.61
#2016-08-26| 739.70
#2016-08-29| 735.53
#2016-08-30| 737.04
#2016-08-31| 731.12
#2016-09-01| 725.27
#2016-09-02| 733.50
#2016-09-05| 739.19
#2016-09-06| 749.01
#2016-09-07| 752.50
#2016-09-08| 757.77
#2016-09-09| 744.56
#2016-09-12| 736.35
#2016-09-13| 729.21
#2016-09-14| 727.19
#2016-09-15| 730.46
#2016-09-16| 728.14
#2016-09-19| 735.05
#2016-09-20| 735.67
#2016-09-21| 741.25
#2016-09-22| 755.37
#2016-09-23| 751.66
#2016-09-26| 744.44
#2016-09-27| 741.62
#2016-09-28| 742.50
#2016-09-29| 751.79
#2016-09-30| 749.23
#2016-10-03| 759.29
#2016-10-04| 762.71
#2016-10-05| 769.59
#2016-10-06| 783.11
#2016-10-07| 781.84
#2016-10-10| 785.00
#2016-10-11| 779.59
#2016-10-12| 776.85
#2016-10-13| 766.42
#2016-10-14| 777.59
#2016-10-17| 774.46
#2016-10-18| 786.87
#2016-10-19| 790.33
#2016-10-20| 792.34
#2016-10-21| 792.75
#2016-10-24| 799.46
#2016-10-25| 798.07
#2016-10-26| 791.40
#2016-10-27| 788.07
#2016-10-28| 785.97
#2016-10-31| 783.91
#2016-11-01| 782.62
#2016-11-02| 768.37
#2016-11-03| 761.64
#2016-11-04| 754.99
#2016-11-07| 768.01
#2016-11-08| 770.92
#2016-11-09| 766.50
#2016-11-10| 759.58
#2016-11-11| 734.17
#2016-11-14| 728.00
#2016-11-15| 732.15
#2016-11-16| 739.03
#2016-11-17| 738.47
#2016-11-18| 736.98
#2016-11-21| 750.76
#2016-11-22| 759.92
#2016-11-23| 758.32
#2016-11-24| 754.19
#2016-11-25| 752.15
#2016-11-28| 751.72
#2016-11-29| 744.85
#2016-11-30| 758.98
#2016-12-01| 770.25
#2016-12-02| 771.04
#2016-12-05| 771.96
#2016-12-06| 778.22
#2016-12-07| 780.52
#2016-12-08| 790.38
#2016-12-09| 792.64
#2016-12-12| 799.93
#2016-12-13| 807.81
#2016-12-14| 806.20
#2016-12-15| 794.62
#2016-12-16| 792.11
#2016-12-19| 789.83
#2016-12-20| 791.46
#2016-12-21| 793.79
#2016-12-22| 785.14
#2016-12-23| 786.55
#2016-12-26| 786.42
#2016-12-27| 791.91
#2016-12-28| 793.34
#2016-12-29| 802.23
#2016-12-30| 806.49
#2017-01-02| 805.13
#2017-01-03| 821.11
#2017-01-04| 818.94
#2017-01-05| 827.25
#2017-01-06| 826.97
#2017-01-09| 822.48
#2017-01-10| 828.64
#2017-01-11| 825.21
#2017-01-12| 833.29
#2017-01-13| 833.14
#2017-01-16| 826.41
#2017-01-17| 825.69
#2017-01-18| 824.86
#2017-01-19| 819.35
#2017-01-20| 817.13
#2017-01-23| 818.79
#2017-01-24| 826.20
#2017-01-25| 828.02
#2017-01-26| 832.20
#2017-01-27| 839.58
#2017-01-30| 831.43
#2017-01-31| 827.01
#2017-02-01| 827.61
#2017-02-02| 827.29
#2017-02-03| 836.25
#2017-02-06| 834.16
#2017-02-07| 828.93
#2017-02-08| 827.49
#2017-02-09| 827.66
#2017-02-10| 831.24
#2017-02-13| 836.03
#2017-02-14| 836.12
#2017-02-15| 838.58
#2017-02-16| 840.10
#2017-02-17| 831.56
#2017-02-20| 837.88
#2017-02-21| 842.51
#2017-02-22| 851.37
#2017-02-23| 849.48
#2017-02-24| 839.56
#2017-02-27| 840.58
#2017-02-28| 832.19
#2017-03-01| 836.29
#2017-03-02| 831.11
#2017-03-03| 835.67
#2017-03-06| 842.24
#2017-03-07| 840.58
#2017-03-08| 831.40
#2017-03-09| 814.44
#2017-03-10| 813.94
#2017-03-13| 819.75
#2017-03-14| 818.77
#2017-03-15| 821.53
#2017-03-16| 834.83
#2017-03-17| 835.74
#2017-03-20| 838.94
#2017-03-21| 835.93
#2017-03-22| 836.61
#2017-03-23| 835.67
#2017-03-24| 839.01
#2017-03-27| 833.87
#2017-03-28| 839.98
#2017-03-29| 845.56
#2017-03-30| 848.24
#2017-03-31| 847.00
#2017-04-03| 859.39
#2017-04-04| 862.96
#2017-04-05| 873.43
#2017-04-06| 875.36
#2017-04-07| 868.77
#2017-04-10| 859.52
#2017-04-11| 855.17
#2017-04-12| 852.15
#2017-04-13| 852.00
#2017-04-14| 847.19
#2017-04-17| 854.79
#2017-04-18| 844.49
#2017-04-19| 837.12
#2017-04-20| 838.87
#2017-04-21| 840.99
#2017-04-24| 856.09
#2017-04-25| 865.64
#2017-04-26| 863.53
#2017-04-27| 855.67
#2017-04-28| 856.03
#2017-05-01| 857.23
#2017-05-02| 856.53
#2017-05-03| 852.34
#2017-05-04| 842.88
#2017-05-05| 839.93
#2017-05-08| 839.00
#2017-05-09| 842.64
#2017-05-10| 856.15
#2017-05-11| 853.42
#2017-05-12| 859.04
#2017-05-15| 870.64
#2017-05-16| 872.10
#2017-05-17| 866.32
#2017-05-18| 833.62
#2017-05-19| 835.13
#2017-05-22| 834.53
#2017-05-23| 836.35
#2017-05-24| 837.17
#2017-05-25| 840.53
#2017-05-26| 843.23
#2017-05-29| 845.89
#2017-05-30| 844.58
#2017-05-31| 833.94
#2017-06-01| 823.34
#2017-06-02| 826.06
#2017-06-05| 826.01
#2017-06-06| 823.29
#2017-06-07| 821.50
#2017-06-08| 819.59
#2017-06-09| 820.92
#2017-06-12| 817.22
#2017-06-13| 816.31
#2017-06-14| 817.08
#2017-06-15| 808.49
#2017-06-16| 806.39
#2017-06-19| 811.53
#2017-06-20| 803.07
#2017-06-21| 798.00
#2017-06-22| 798.95
#2017-06-23| 800.66
#2017-06-26| 802.98
#2017-06-27| 803.88
#2017-06-28| 800.59
#2017-06-29| 803.33
#2017-06-30| 799.78
#2017-07-03| 803.45
#2017-07-04| 811.31
#2017-07-05| 810.33
#2017-07-06| 810.45
#2017-07-07| 808.94
#2017-07-10| 811.64
#2017-07-11| 814.31
#2017-07-12| 827.89
#2017-07-13| 836.43
#2017-07-14| 844.01
#2017-07-17| 844.62
#2017-07-18| 842.61
#2017-07-19| 854.65
#2017-07-20| 853.75
#2017-07-21| 849.84
#2017-07-24| 848.29
#2017-07-25| 846.76
#2017-07-26| 853.65
#2017-07-27| 855.49
#2017-07-28| 850.42
#2017-07-31| 854.10
#2017-08-01| 860.45
#2017-08-02| 864.44
#2017-08-03| 867.66
#2017-08-04| 867.26
#2017-08-07| 869.84
#2017-08-08| 872.51
#2017-08-09| 865.73
#2017-08-10| 857.73
#2017-08-11| 845.96
#2017-08-14| 852.84
#2017-08-15| 848.19
#2017-08-16| 849.64
#2017-08-17| 851.45
#2017-08-18| 854.10
#2017-08-21| 857.77
#2017-08-22| 864.96
#2017-08-23| 867.11
#2017-08-24| 868.94
#2017-08-25| 877.74
#2017-08-28| 881.84
#2017-08-29| 875.54
#2017-08-30| 881.09
#2017-08-31| 889.43
#2017-09-01| 898.24
#2017-09-04| 894.49
#2017-09-05| 900.46
#2017-09-06| 908.96
#2017-09-07| 910.78
#2017-09-08| 913.05
#2017-09-11| 918.50
#2017-09-12| 919.31
#2017-09-13| 917.82
#2017-09-14| 921.66
#2017-09-15| 924.07
#2017-09-18| 926.99
#2017-09-19| 924.44
#2017-09-20| 931.56
#2017-09-21| 926.00
#2017-09-22| 920.61
#2017-09-25| 920.84
#2017-09-26| 921.05
#2017-09-27| 913.20
#2017-09-28| 909.37
#2017-09-29| 916.75
#2017-10-02| 916.00
#2017-10-03| 925.89
#2017-10-04| 932.34
#2017-10-05| 936.71
#2017-10-06| 935.88
#2017-10-09| 930.19
#2017-10-10| 940.64
#2017-10-11| 945.88
#2017-10-12| 950.16
#2017-10-13| 955.53
#2017-10-16| 958.69
#2017-10-17| 955.03
#2017-10-18| 960.86
#2017-10-19| 951.37
#2017-10-20| 951.82
#2017-10-23| 956.05
#2017-10-24| 954.18
#2017-10-25| 958.07
#2017-10-26| 959.06
#2017-10-27| 957.94
#2017-10-30| 967.99
#2017-10-31| 968.30
#2017-11-01| 974.85
#2017-11-02| 976.84
#2017-11-03| 969.39
#2017-11-06| 974.57
#2017-11-07| 980.65
#2017-11-08| 979.34
#2017-11-09| 979.24
#2017-11-10| 973.27
#2017-11-13| 964.46
#2017-11-14| 951.95
#2017-11-15| 940.09
#2017-11-16| 946.74
#2017-11-17| 953.47
#2017-11-20| 952.48
#2017-11-21| 962.04
#2017-11-22| 970.97
#2017-11-23| 977.26
#2017-11-24| 978.48
#2017-11-27| 978.06
#2017-11-28| 974.47
#2017-11-29| 967.14
#2017-11-30| 955.86
#2017-12-01| 955.78
#2017-12-04| 963.98
#2017-12-05| 967.14
#2017-12-06| 962.59
#2017-12-07| 958.70
#2017-12-08| 958.09
#2017-12-11| 964.13
#2017-12-12| 968.75
#2017-12-13| 972.86
#2017-12-14| 974.63
#2017-12-15| 972.84
#2017-12-18| 979.41
#2017-12-19| 979.42
#2017-12-20| 977.09
#2017-12-21| 986.92
#2017-12-22| 992.94
#2017-12-25| 991.92
#2017-12-26| 995.45
#2017-12-27| 996.31
#2017-12-28| 996.81
#2017-12-29| 996.75
#2018-01-01| 994.87
#2018-01-02|1006.52
#2018-01-03|1016.29
#2018-01-04|1039.11
#2018-01-05|1044.69
#2018-01-08|1048.01
#2018-01-09|1052.50
#2018-01-10|1055.84
#2018-01-11|1064.07
#2018-01-12|1079.25
#2018-01-15|1079.58
#2018-01-16|1075.46
#2018-01-17|1080.35
#2018-01-18|1081.94
#2018-01-19|1082.28
#2018-01-22|1096.81
#2018-01-23|1099.05
#2018-01-24|1118.41
#2018-01-25|1125.07
#2018-01-26|1128.32
#2018-01-29|1124.16
#2018-01-30|1106.51
#2018-01-31|1111.42
#2018-02-01|1117.19
#2018-02-02|1107.22
#2018-02-05|1087.67
#2018-02-06|1063.53
#2018-02-07|1065.13
#2018-02-08|1045.81
#2018-02-09|1025.74
#2018-02-12|1033.05
#2018-02-13|1040.41
#2018-02-14|1051.67
#2018-02-15|1068.02
#2018-02-16|1067.40
#2018-02-19|1068.85
#2018-02-20|1068.72
#2018-02-21|1083.79
#2018-02-22|1086.09
#2018-02-23|1098.30
#2018-02-26|1113.44
#2018-02-27|1112.45
#2018-02-28|1097.59
#2018-03-01|1088.31
#2018-03-02|1082.13
#2018-03-05|1081.87
#2018-03-06|1088.77
#2018-03-07|1073.25
#2018-03-08|1075.29
#2018-03-09|1088.97
#2018-03-12|1100.53
#2018-03-13|1103.05
#2018-03-14|1095.00
#2018-03-15|1084.43
#2018-03-16|1082.87
#2018-03-19|1070.86
#2018-03-20|1077.25
#2018-03-21|1089.71
#2018-03-22|1086.11
#2018-03-23|1081.40
#2018-03-26|1084.50
#2018-03-27|1085.76
#2018-03-28|1073.23
#2018-03-29|1078.92
#2018-03-30|1078.79
#2018-04-02|1075.00
#2018-04-03|1077.90
#2018-04-04|1063.63
#2018-04-05|1079.65
#2018-04-06|1083.89
#2018-04-09|1064.76
#2018-04-10|1076.60
#2018-04-11|1085.38
#2018-04-12|1098.41
#2018-04-13|1088.20
#2018-04-16|1076.83
#2018-04-17|1085.32
#2018-04-18|1100.98
#2018-04-19|1114.96
#2018-04-20|1102.30
#2018-04-23|1093.46
#2018-04-24|1103.60
#2018-04-25|1085.47
#2018-04-26|1094.76
#2018-04-27|1113.39
#2018-04-30|1104.79
#2018-05-01|1101.16
#2018-05-02|1094.42
#2018-05-03|1084.62
#2018-05-04|1084.13
#2018-05-07|1094.26
#2018-05-08|1088.34
#2018-05-09|1111.99
#2018-05-10|1134.61
#2018-05-11|1144.18
#2018-05-14|1153.40
#2018-05-15|1143.66
#2018-05-16|1143.12
#2018-05-17|1132.10
#2018-05-18|1130.12
#2018-05-21|1129.71
#2018-05-22|1127.79
#2018-05-23|1089.75
#2018-05-24|1065.81
#2018-05-25|1065.51
#2018-05-28|1049.81
#2018-05-29|1057.83
#2018-05-30|1054.96
#2018-05-31|1069.84
#2018-06-01|1054.91
#2018-06-04|1068.94
#2018-06-05|1060.24
#2018-06-06|1066.14
#2018-06-07|1066.00
#2018-06-08|1050.89
#2018-06-11|1057.00
#2018-06-12|1060.09
#2018-06-13|1051.90
#2018-06-14|1042.77
#2018-06-15|1028.04
#2018-06-18|1019.93
#2018-06-19|1006.88
#2018-06-20|1028.01
#2018-06-21|1013.56
#2018-06-22|1016.47
#2018-06-25|1017.48
#2018-06-26|1011.11
#2018-06-27|1012.91
#2018-06-28|1009.14
#2018-06-29|1032.54
#2018-07-02|1027.24
#2018-07-03|1025.51
#2018-07-04|1028.04
#2018-07-05|1023.96
#2018-07-06|1025.75
#2018-07-09|1043.43
#2018-07-10|1058.20
#2018-07-11|1050.54
#2018-07-12|1056.71
#2018-07-13|1064.50
#2018-07-16|1057.31
#2018-07-17|1056.56
#2018-07-18|1055.68
#2018-07-19|1055.11
#2018-07-20|1068.47
#2018-07-23|1072.61
#2018-07-24|1078.45
#2018-07-25|1091.50
#2018-07-26|1092.67
#2018-07-27|1103.22
#2018-07-30|1110.84
#2018-07-31|1120.70
#2018-08-01|1124.78
#2018-08-02|1108.39
#2018-08-03|1117.02
#2018-08-06|1114.13
#2018-08-07|1123.84
#2018-08-08|1123.58
#2018-08-09|1115.61
#2018-08-10|1095.51
#2018-08-13|1079.99
#2018-08-14|1089.24
#2018-08-15|1071.47
#2018-08-16|1066.96
#2018-08-17|1059.18
#2018-08-20|1074.32
#2018-08-21|1079.06
#2018-08-22|1085.62
#2018-08-23|1078.32
#2018-08-24|1093.54
#2018-08-27|1114.15
#2018-08-28|1113.89
#2018-08-29|1117.02
#2018-08-30|1107.62
#2018-08-31|1109.88
#2018-09-03|1101.39
#2018-09-04|1098.07
#2018-09-05|1083.44
#2018-09-06|1090.19
#2018-09-07|1096.76
#2018-09-10|1089.15
#2018-09-11|1082.81
#2018-09-12|1095.07
#2018-09-13|1107.83
#2018-09-14|1110.05
#2018-09-17|1107.54
#2018-09-18|1120.46
#2018-09-19|1131.71
#2018-09-20|1131.16
#2018-09-21|1139.23
#2018-09-24|1141.91
#2018-09-25|1146.37
#2018-09-26|1158.08
#2018-09-27|1179.66
#2018-09-28|1187.55
#2018-10-01|1181.89
#2018-10-02|1184.42
#2018-10-03|1198.58
#2018-10-04|1160.46
#2018-10-05|1143.19
#2018-10-08|1162.98
#2018-10-09|1165.67
#2018-10-10|1159.59
#2018-10-11|1135.75
#2018-10-12|1152.80
#2018-10-15|1160.18
#2018-10-16|1178.94
#2018-10-17|1171.52
#2018-10-18|1152.19
#2018-10-19|1140.65
#2018-10-22|1141.90
#2018-10-23|1127.50
#2018-10-24|1122.34
#2018-10-25|1118.74
#2018-10-26|1119.74
#2018-10-29|1123.00
#2018-10-30|1122.43
#2018-10-31|1136.42
#2018-11-01|1136.74
#2018-11-02|1150.28
#2018-11-05|1156.76
#2018-11-06|1160.39
#2018-11-07|1164.21
#2018-11-08|1159.17
#2018-11-09|1137.07
#2018-11-12|1129.78
#2018-11-13|1113.85
#2018-11-14|1112.86
#2018-11-15|1121.46
#2018-11-16|1136.15
#2018-11-19|1145.55
#2018-11-20|1132.28
#2018-11-21|1121.50
#2018-11-22|1124.15
#2018-11-23|1106.19
#2018-11-26|1097.01
#2018-11-27|1103.23
#2018-11-28|1125.57
#2018-11-29|1142.59
#2018-11-30|1142.48
#2018-12-03|1170.05
#2018-12-04|1171.21
#2018-12-05|1166.43
#2018-12-06|1137.10
#2018-12-07|1145.58
#2018-12-10|1116.59
#2018-12-11|1114.46
#2018-12-12|1113.45
#2018-12-13|1117.41
#2018-12-14|1108.22
#2018-12-17|1106.23
#2018-12-18|1088.37
#2018-12-19|1083.26
#2018-12-20|1073.03
#2018-12-21|1066.22
#2018-12-24|1061.85
#2018-12-25|1052.88
#2018-12-26|1057.63
#2018-12-27|1058.99
#2018-12-28|1074.63
#2018-12-31|1078.58
#2019-01-01|1078.89
#2019-01-02|1078.89
#2019-01-03|1085.78
#2019-01-04|1111.08
#2019-01-07|1129.54
#2019-01-08|1123.95
#2019-01-09|1135.81
#2019-01-10|1142.53
#2019-01-11|1142.99
#2019-01-14|1131.59
#2019-01-15|1140.04
#2019-01-16|1143.50
#2019-01-17|1146.54
#2019-01-18|1165.20
#2019-01-21|1173.52
#2019-01-22|1167.59
#2019-01-23|1172.14
#2019-01-24|1181.96
#2019-01-25|1186.68
#2019-01-28|1174.18
#2019-01-29|1175.80
#2019-01-30|1184.24
#2019-01-31|1202.17
#2019-02-01|1209.39
#2019-02-04|1215.56
#2019-02-05|1220.29
#2019-02-06|1217.28
#2019-02-07|1204.53
#2019-02-08|1195.05
#2019-02-11|1186.30
#2019-02-12|1202.45
#2019-02-13|1198.69
#2019-02-14|1187.83
#2019-02-15|1198.32
#2019-02-18|1200.31
#2019-02-19|1205.27
#2019-02-20|1217.86
#2019-02-21|1220.56
#2019-02-22|1225.22
#2019-02-25|1222.27
#2019-02-26|1213.46
#2019-02-27|1215.87
#2019-02-28|1207.83
#2019-03-01|1202.62
#2019-03-04|1204.29
#2019-03-05|1208.35
#2019-03-06|1215.75
#2019-03-07|1205.09
#2019-03-08|1196.92
#2019-03-11|1211.75
#2019-03-12|1222.20
#2019-03-13|1231.37
#2019-03-14|1233.69
#2019-03-15|1244.51
#2019-03-18|1260.87
#2019-03-19|1276.78
#2019-03-20|1269.81
#2019-03-21|1265.09
#2019-03-22|1230.39
#2019-03-25|1217.49
#2019-03-26|1239.69
#2019-03-27|1217.97
#2019-03-28|1224.46
#2019-03-29|1231.78
#2019-04-01|1246.61
#2019-04-02|1247.42
#2019-04-03|1244.09
#2019-04-04|1238.10
#2019-04-05|1240.68
#2019-04-08|1243.71
#2019-04-09|1250.63
#2019-04-10|1248.96
#2019-04-11|1240.85
#2019-04-12|1217.59
#2019-04-15|1212.55
#2019-04-16|1221.76
#2019-04-17|1221.05
#2019-04-18|1232.74
#2019-04-19|1232.62
#2019-04-22|1222.87
#2019-04-23|1229.86
#2019-04-24|1226.34
#2019-04-25|1219.10
#2019-04-26|1222.37
#2019-04-29|1221.90
#2019-04-30|1218.59
#2019-05-01|1220.76
#2019-05-02|1211.27
#2019-05-03|1213.85
#2019-05-06|1198.19
#2019-05-07|1182.17
#2019-05-08|1174.27
#2019-05-09|1147.92
#2019-05-10|1147.35
#2019-05-13|1126.52
#2019-05-14|1132.66
#2019-05-15|1131.47
#2019-05-16|1129.99
#2019-05-17|1115.81
#2019-05-20|1139.56
#2019-05-21|1150.89
#2019-05-22|1154.75
#2019-05-23|1136.80
#2019-05-24|1141.21
#2019-05-27|1140.69
#2019-05-28|1150.18
#2019-05-29|1146.35
#2019-05-30|1159.29
#2019-05-31|1157.36
#2019-06-03|1171.65
#2019-06-04|1173.92
#2019-06-05|1168.99
#2019-06-06|1159.69
#2019-06-07|1164.33
#2019-06-10|1168.71
#2019-06-11|1181.73
#2019-06-12|1174.89
#2019-06-13|1172.29
#2019-06-14|1164.92
#2019-06-17|1155.41
#2019-06-18|1166.27
#2019-06-19|1174.74
#2019-06-20|1194.35
#2019-06-21|1201.26
#2019-06-24|1200.08
#2019-06-25|1195.19
#2019-06-26|1194.43
#2019-06-27|1189.56
#2019-06-28|1188.09
#2019-07-01|1192.88
#2019-07-02|1188.41
#2019-07-03|1191.39
#2019-07-04|1201.19
#2019-07-05|1192.99
#2019-07-08|1186.08
#2019-07-09|1186.90
#2019-07-10|1197.09
#2019-07-11|1211.50
#2019-07-12|1208.87
#2019-07-15|1205.37
#2019-07-16|1205.97
#2019-07-17|1198.32
#2019-07-18|1188.89
#2019-07-19|1194.54
#2019-07-22|1197.42
#2019-07-23|1196.68
#2019-07-24|1191.71
#2019-07-25|1178.15
#2019-07-26|1164.40
#2019-07-29|1162.96
#2019-07-30|1154.91
#2019-07-31|1153.06
#2019-08-01|1144.23
#2019-08-02|1129.44
#2019-08-05|1090.59
#2019-08-06|1088.59
#2019-08-07|1076.66
#2019-08-08|1099.14
#2019-08-09|1094.86
#2019-08-12|1083.93
#2019-08-13|1101.14
#2019-08-14|1089.71
#2019-08-15|1076.93
#2019-08-16|1075.93
#2019-08-19|1080.92
#2019-08-20|1078.65
#2019-08-21|1091.54
#2019-08-22|1077.02
#2019-08-23|1077.42
#2019-08-26|1054.08
#2019-08-27|1058.17
#2019-08-28|1059.68
#2019-08-29|1071.65
#2019-08-30|1092.18
#2019-09-02|1087.80
#2019-09-03|1070.69
#2019-09-04|1087.79
#2019-09-05|1101.12
#2019-09-06|1112.98
#2019-09-09|1120.68
#2019-09-10|1125.71
#2019-09-11|1133.03
#2019-09-12|1132.85
#2019-09-13|1138.83
#2019-09-16|1159.01
#2019-09-17|1147.79
#2019-09-18|1141.77
#2019-09-19|1130.60
#2019-09-20|1145.31
#2019-09-23|1144.72
#2019-09-24|1149.01
#2019-09-25|1142.76
#2019-09-26|1151.40
#2019-09-27|1150.87
#2019-09-30|1150.63
#2019-10-01|1142.28
#2019-10-02|1133.37
#2019-10-03|1140.18
#2019-10-04|1139.66
#2019-10-07|1134.63
#2019-10-08|1132.18
#2019-10-09|1136.05
#2019-10-10|1144.97
#2019-10-11|1161.58
#2019-10-14|1160.03
#2019-10-15|1157.79
#2019-10-16|1161.86
#2019-10-17|1169.40
#2019-10-18|1173.76
#2019-10-21|1176.75
#2019-10-22|1193.44
#2019-10-23|1192.98
#2019-10-24|1200.86
#2019-10-25|1206.93
#2019-10-28|1215.87
#2019-10-29|1223.02
#2019-10-30|1226.14
#2019-10-31|1220.60
#2019-11-01|1226.12
#2019-11-04|1236.72
#2019-11-05|1235.30
#2019-11-06|1227.38
#2019-11-07|1242.22
#2019-11-08|1225.29
#2019-11-11|1213.83
#2019-11-12|1212.35
#2019-11-13|1202.62
#2019-11-14|1192.32
#2019-11-15|1194.48
#2019-11-18|1192.71
#2019-11-19|1195.52
#2019-11-20|1199.84
#2019-11-21|1199.60
#2019-11-22|1207.83
#2019-11-25|1208.27
#2019-11-26|1195.67
#2019-11-27|1200.90
#2019-11-28|1201.12
#2019-11-29|1186.84
#2019-12-02|1193.12
#2019-12-03|1186.75
#2019-12-04|1187.00
#2019-12-05|1192.74
#2019-12-06|1196.96
#2019-12-09|1206.22
#2019-12-10|1203.29
#2019-12-11|1209.30
#2019-12-12|1226.77
#2019-12-13|1232.74
#2019-12-16|1225.73
#2019-12-17|1235.49
#2019-12-18|1250.42
#2019-12-19|1253.56
#2019-12-20|1247.80
#2019-12-23|1254.06
#2019-12-24|1244.77
#2019-12-25|1245.06
#2019-12-26|1244.85
#2019-12-27|1256.42
#2019-12-30|1257.61
#2019-12-31|1253.46
#2020-01-01|1252.77
#2020-01-02|1272.40
#2020-01-03|1273.49
#2020-01-06|1275.87
#2020-01-07|1272.15
#2020-01-08|1265.67
#2020-01-09|1281.85
#2020-01-10|1280.92
#2020-01-13|1278.58
#2020-01-14|1269.31
#2020-01-15|1255.91
#2020-01-16|1259.78
#2020-01-17|1273.84
#2020-01-20|1265.90
#2020-01-21|1247.29
#2020-01-22|1249.29
#2020-01-23|1239.81
#2020-01-24|1234.53
#2020-01-27|1203.59
#2020-01-28|1206.91
#2020-01-29|1195.29
#2020-01-30|1173.29
#2020-01-31|1152.57
#2020-02-03|1142.01
#2020-02-04|1165.98
#2020-02-05|1175.33
#2020-02-06|1192.86
#2020-02-07|1174.25
#2020-02-10|1170.39
#2020-02-11|1184.23
#2020-02-12|1197.32
#2020-02-13|1190.68
#2020-02-14|1190.74
#2020-02-17|1188.89
#2020-02-18|1178.01
#2020-02-19|1193.06
#2020-02-20|1179.80
#2020-02-21|1169.35
#2020-02-24|1139.28
#2020-02-25|1124.77
#2020-02-26|1088.07
#2020-02-27|1065.62
#2020-02-28|1029.19
#2020-03-02|1044.42
#2020-03-03|1055.57
#2020-03-04|1054.37
#2020-03-05|1028.85
#2020-03-06| 981.30
#2020-03-09| 834.81
#2020-03-10| 842.75
#2020-03-11| 824.48
#2020-03-12| 731.78
#2020-03-13| 774.12
#2020-03-16| 705.95
#2020-03-17| 698.41
#2020-03-18| 649.88
#2020-03-19| 636.88
#2020-03-20| 689.86
#2020-03-23| 635.54
#2020-03-24| 679.90
#2020-03-25| 732.61
#2020-03-26| 737.43
#2020-03-27| 722.19
#2020-03-30| 707.89
#2020-03-31| 748.61
#2020-04-01| 732.47
#2020-04-02| 768.82
#2020-04-03| 766.87
#2020-04-06| 782.64
#2020-04-07| 818.92
#2020-04-08| 813.36
#2020-04-09| 826.98
#2020-04-10| 826.22
#2020-04-13| 817.06
#2020-04-14| 816.61
#2020-04-15| 788.03
#2020-04-16| 780.79
#2020-04-17| 798.63
#2020-04-20| 801.73
#2020-04-21| 783.50
#2020-04-22| 810.53
#2020-04-23| 821.37
#2020-04-24| 813.76
#2020-04-27| 827.48
#2020-04-28| 839.32
#2020-04-29| 862.89
#2020-04-30| 874.30
#2020-05-01| 871.34
#2020-05-04| 837.33
#2020-05-05| 851.71
#2020-05-06| 845.71
#2020-05-07| 849.77
#2020-05-08| 874.72
#2020-05-11| 874.50
#2020-05-12| 855.82
#2020-05-13| 847.90
#2020-05-14| 829.42
#2020-05-15| 835.52
#2020-05-18| 857.40
#2020-05-19| 863.63
#2020-05-20| 875.44
#2020-05-21| 876.36
#2020-05-22| 852.96
#2020-05-25| 864.93
#2020-05-26| 876.35
#2020-05-27| 884.05
#2020-05-28| 886.75
#2020-05-29| 884.42
#2020-06-01| 910.33
#2020-06-02| 933.31
#2020-06-03| 951.66
#2020-06-04| 955.83
#2020-06-05| 977.33
#2020-06-08| 988.43
#2020-06-09| 977.62
#2020-06-10| 977.43
#2020-06-11| 956.27
#2020-06-12| 945.96
#2020-06-15| 934.98
#2020-06-16| 956.37
#2020-06-17| 954.30
#2020-06-18| 960.73
#2020-06-19| 979.72
#2020-06-22| 978.49
#2020-06-23| 985.92
#2020-06-24| 971.78
#2020-06-25| 967.99
#2020-06-26| 959.94
#2020-06-29| 957.66
#2020-06-30| 948.34
#2020-07-01| 962.49
#2020-07-02| 984.65
#2020-07-03| 995.63
#2020-07-06|1021.73
#2020-07-07|1006.70
#2020-07-08|1001.07
#2020-07-09|1005.32
#2020-07-10|1009.51
#2020-07-13|1019.66
#2020-07-14|1012.81
#2020-07-15|1007.83
#2020-07-16| 997.49
#2020-07-17|1015.94
#2020-07-20|1019.80
#2020-07-21|1046.92
#2020-07-22|1054.43
#2020-07-23|1062.22
#2020-07-24|1072.77
#2020-07-27|1078.77
#2020-07-28|1078.85
#2020-07-29|1065.31
#2020-07-30|1059.58
#2020-07-31|1045.49
#2020-08-03|1022.54
#2020-08-04|1054.63
#2020-08-05|1071.77
#2020-08-06|1069.48
#2020-08-07|1062.35
#2020-08-10|1058.78
#2020-08-11|1067.93
#2020-08-12|1069.31
#2020-08-13|1071.36
#2020-08-14|1063.91
#2020-08-17|1059.63
#2020-08-18|1066.69
#2020-08-19|1065.26
#2020-08-20|1046.28
#2020-08-21|1043.32
#2020-08-24|1056.44
#2020-08-25|1055.94
#2020-08-26|1059.80
#2020-08-27|1050.09
#2020-08-28|1058.95
#2020-08-31|1042.07
#2020-09-01|1056.67
#2020-09-02|1061.06
#2020-09-03|1052.53
#2020-09-04|1046.53
#2020-09-07|1045.04
#2020-09-08|1036.62
#2020-09-09|1050.86
#2020-09-10|1072.35
#2020-09-11|1073.56
#2020-09-14|1068.95
#2020-09-15|1074.29
#2020-09-16|1078.11
#2020-09-17|1077.62
#2020-09-18|1074.75
#2020-09-21|1043.33
#2020-09-22|1028.85
#2020-09-23|1020.72
#2020-09-24|1001.44
#2020-09-25|1001.04
#2020-09-28|1006.02
#2020-09-29|1007.54
#2020-09-30|1008.41
#2020-10-01|1015.58
#2020-10-02|1005.58
#2020-10-05|1013.46
#2020-10-06|1023.66
#2020-10-07|1026.75
#2020-10-08|1035.17
#2020-10-09|1030.06
#2020-10-12|1028.32
#2020-10-13|1033.01
#2020-10-14|1032.04
#2020-10-15|1007.98
#2020-10-16| 999.71
#2020-10-19|1002.27
#2020-10-20|1001.72
#2020-10-21| 996.38
#2020-10-22| 995.03
#2020-10-23|1003.45
#2020-10-26| 981.59
#2020-10-27| 973.05
#2020-10-28| 948.47
#2020-10-29| 952.83
#2020-10-30| 952.67
#2020-11-02| 922.69
#2020-11-03| 938.07
#2020-11-04| 944.79
#2020-11-05| 976.02
#2020-11-06| 992.72
#2020-11-09|1030.74
#2020-11-10|1070.74
#2020-11-11|1062.40
#2020-11-12|1049.49
#2020-11-13|1046.15
#2020-11-16|1061.41
#2020-11-17|1070.80
#2020-11-18|1077.08
#2020-11-19|1072.69
#2020-11-20|1057.68
#2020-11-23|1090.81
#2020-11-24|1105.02
#2020-11-25|1112.00
#2020-11-26|1116.36
#2020-11-27|1102.13
#2020-11-30|1072.87
#2020-12-01|1094.67
#2020-12-02|1100.50
#2020-12-03|1113.40
#2020-12-04|1116.38
#2020-12-07|1117.00
#2020-12-08|1120.42
#2020-12-09|1123.37
#2020-12-10|1130.33
#2020-12-11|1138.08
#2020-12-14|1135.09
#2020-12-15|1137.17
#2020-12-16|1141.56
#2020-12-17|1154.70
#2020-12-18|1158.77
#2020-12-21|1129.28
#2020-12-22|1126.95
#2020-12-23|1138.76
#2020-12-24|1154.13
#2020-12-25|1155.85
#2020-12-28|1160.37
#2020-12-29|1166.01
#2020-12-30|1168.91
#2020-12-31|1167.24
#2021-01-01|1168.17
#2021-01-04|1183.42
#2021-01-05|1178.94
#2021-01-06|1182.16
#2021-01-07|1198.65
#2021-01-08|1206.40
#2021-01-11|1183.21
#2021-01-12|1202.74
#2021-01-13|1210.97
#2021-01-14|1214.51
#2021-01-15|1188.94
#2021-01-18|1203.33
#2021-01-19|1213.89
#2021-01-20|1223.25
#2021-01-21|1219.65
#2021-01-22|1190.17
#2021-01-25|1168.49
#2021-01-26|1169.81
#2021-01-27|1152.73
#2021-01-28|1140.97
#2021-01-29|1121.00
#2021-02-01|1143.68
#2021-02-02|1173.41
#2021-02-03|1179.11
#2021-02-04|1182.83
#2021-02-05|1188.54
#2021-02-08|1200.06
#2021-02-09|1206.08
#2021-02-10|1210.68
#2021-02-11|1230.34
#2021-02-12|1232.46
#2021-02-15|1238.56
#2021-02-16|1259.33
#2021-02-17|1267.02
#2021-02-18|1251.01
#2021-02-19|1243.18
#2021-02-22|1186.39
#2021-02-23|1208.28
#2021-02-24|1201.81
#2021-02-25|1219.73
#2021-02-26|1176.36
#2021-03-01|1190.41
#2021-03-02|1182.26
#2021-03-03|1203.74
#2021-03-04|1197.52
#2021-03-05|1200.03
#2021-03-08|1185.77
#2021-03-09|1189.88
#2021-03-10|1200.81
#2021-03-11|1225.34
#2021-03-12|1218.46
#2021-03-15|1215.34
#2021-03-16|1210.85
#2021-03-17|1198.95
#2021-03-18|1188.43
#2021-03-19|1195.21
#2021-03-22|1192.24
#2021-03-23|1184.73
#2021-03-24|1165.64
#2021-03-25|1149.65
#2021-03-26|1158.62
#2021-03-29|1164.49
#2021-03-30|1171.31
#2021-03-31|1169.55
#2021-04-01|1179.48
#2021-04-02|1179.73
#2021-04-05|1172.61
#2021-04-06|1171.76
#2021-04-07|1167.97
#2021-04-08|1163.62
#2021-04-09|1153.88
#2021-04-12|1133.97
#2021-04-13|1136.55
#2021-04-14|1149.51
#2021-04-15|1152.34
#2021-04-16|1160.51
#2021-04-19|1161.12
#2021-04-20|1159.97
#2021-04-21|1148.50
#2021-04-22|1149.05
#2021-04-23|1150.98
#2021-04-26|1157.65
#2021-04-27|1163.03
#2021-04-28|1172.04
#2021-04-29|1181.54
#2021-04-30|1167.43
#2021-05-03|1165.01
#2021-05-04|1155.74
#2021-05-05|1165.05
#2021-05-06|1174.60
#2021-05-07|1187.72
#2021-05-10|1199.96
#2021-05-11|1196.17
#2021-05-12|1186.87
#2021-05-13|1179.04
#2021-05-14|1194.03
#2021-05-17|1206.11
#2021-05-18|1221.72
#2021-05-19|1216.35
#2021-05-20|1204.28
#2021-05-21|1211.85
#2021-05-24|1211.31
#2021-05-25|1206.81
#2021-05-26|1209.29
#2021-05-27|1214.76
#2021-05-28|1251.89
#2021-05-31|1265.82
#2021-06-01|1286.19
#2021-06-02|1307.27
#2021-06-03|1310.51
#2021-06-04|1311.08
#2021-06-07|1318.12
#2021-06-08|1316.84
#2021-06-09|1312.31
#2021-06-10|1317.37
#2021-06-11|1330.76
#2021-06-14|1338.32
#2021-06-15|1337.07
#2021-06-16|1329.30
#2021-06-17|1312.72
#2021-06-18|1309.10
#2021-06-21|1313.90
#2021-06-22|1320.81
#2021-06-23|1322.04
#2021-06-24|1321.41
#2021-06-25|1311.28
#2021-06-28|1300.81
#2021-06-29|1296.21
#2021-06-30|1297.54
#2021-07-01|1291.74
#2021-07-02|1289.53
#2021-07-05|1297.96
#2021-07-06|1274.01
#2021-07-07|1269.20
#2021-07-08|1244.25
#2021-07-09|1241.74
#2021-07-12|1247.48
#2021-07-13|1261.00
#2021-07-14|1255.92
#2021-07-15|1248.23
#2021-07-16|1248.92
#2021-07-19|1228.47
#2021-07-20|1221.77
#2021-07-21|1225.33
#2021-07-22|1245.10
#2021-07-23|1237.04
#2021-07-26|1226.18
#2021-07-27|1213.18
#2021-07-28|1217.38
#2021-07-29|1234.74
#2021-07-30|1219.34
#2021-08-02|1234.81
#2021-08-03|1241.20
#2021-08-04|1241.60
#2021-08-05|1260.62
#2021-08-06|1244.43
#2021-08-09|1235.88
#2021-08-10|1240.06
#2021-08-11|1250.44
#2021-08-12|1252.01
#2021-08-13|1260.52
#2021-08-16|1258.79
#2021-08-17|1252.63
#2021-08-18|1254.35
#2021-08-19|1235.90
#2021-08-20|1224.05
#2021-08-23|1248.23
#2021-08-24|1271.54
#2021-08-25|1284.93
#2021-08-26|1282.50
#2021-08-27|1301.13
#2021-08-30|1333.26
#2021-08-31|1337.62
#2021-09-01|1330.86
#2021-09-02|1341.31
#2021-09-03|1364.05
#2021-09-06|1373.49
#2021-09-07|1372.11
#2021-09-08|1351.38
#2021-09-09|1359.32
#2021-09-10|1361.74
#2021-09-13|1363.34
#2021-09-14|1364.06
#2021-09-15|1373.40
#2021-09-16|1375.97
#2021-09-17|1331.99
#2021-09-20|1308.99
#2021-09-21|1322.63
#2021-09-22|1337.16
#2021-09-23|1365.31
#2021-09-24|1354.94
#2021-09-27|1370.41
#2021-09-28|1380.44
#2021-09-29|1371.45
#2021-09-30|1373.17
#2021-10-01|1383.76
#2021-10-04|1389.99
#2021-10-05|1416.80
#2021-10-06|1398.22
#2021-10-07|1402.98
#2021-10-08|1416.99
#2021-10-11|1418.85
#2021-10-12|1422.37
#2021-10-13|1428.13
#2021-10-14|1435.97
#2021-10-15|1442.32
#2021-10-18|1443.78
#2021-10-19|1436.83
#2021-10-20|1434.10
#2021-10-21|1404.16
#2021-10-22|1392.42
#2021-10-25|1408.45
#2021-10-26|1417.75
#2021-10-27|1397.64
#2021-10-28|1381.30
#2021-10-29|1358.94
#2021-11-01|1361.57
#2021-11-02|1350.34
#2021-11-03|1341.42
#2021-11-04|1344.27
#2021-11-05|1338.79
#2021-11-08|1353.40
#2021-11-09|1365.45
#2021-11-10|1363.11
#2021-11-11|1365.69
#2021-11-12|1370.33
#2021-11-15|1362.98
#2021-11-16|1350.49
#2021-11-17|1335.10
#2021-11-18|1326.57
#2021-11-19|1321.14
#2021-11-22|1292.29
#2021-11-23|1303.43
#2021-11-24|1307.12
#2021-11-25|1340.44
#2021-11-26|1289.40
#2021-11-29|1296.10
#2021-11-30|1285.06
#2021-12-01|1312.94
#2021-12-02|1334.15
#2021-12-03|1324.91
#2021-12-06|1309.90
#2021-12-07|1326.89
#2021-12-08|1341.23
#2021-12-09|1350.35
#2021-12-10|1345.84
#2021-12-13|1334.76
#2021-12-14|1322.82
#2021-12-15|1316.39
#2021-12-16|1342.21
#2021-12-17|1313.18
#2021-12-20|1274.99
#2021-12-21|1288.29
#2021-12-22|1303.68
#2021-12-23|1319.05
#2021-12-24|1323.55
#2021-12-27|1329.17
#2021-12-28|1339.00
#2021-12-29|1335.58
#2021-12-30|1330.88
#2021-12-31|1336.52
#2022-01-03|1351.40
#2022-01-04|1357.73
#2022-01-05|1352.84
#2022-01-06|1334.14
#2022-01-07|1349.97
#2022-01-10|1354.74
#2022-01-11|1374.09
#2022-01-12|1405.46
#2022-01-13|1418.55
#2022-01-14|1421.72
#2022-01-17|1424.89
#2022-01-18|1413.54
#2022-01-19|1425.95
#2022-01-20|1425.15
#2022-01-21|1418.25
#2022-01-24|1381.23
#2022-01-25|1383.90
#2022-01-26|1403.15
#2022-01-27|1395.32
#2022-01-28|1382.52
#2022-01-31|1400.99
#2022-02-01|1404.66
#2022-02-02|1400.14
#2022-02-03|1391.73
#2022-02-04|1401.08
#2022-02-07|1405.85
#2022-02-08|1415.54
#2022-02-09|1431.20
#2022-02-10|1440.84
#2022-02-11|1446.90
#2022-02-14|1423.06
#2022-02-15|1441.05
#2022-02-16|1452.17
#2022-02-17|1453.59
#2022-02-18|1450.05
#2022-02-21|1444.81
#2022-02-22|1436.56
#2022-02-23|1434.20
#2022-02-24|1365.58
#2022-02-25|1390.10
#2022-02-28|1403.84
#2022-03-01|1406.10
#2022-03-02|1422.43
#2022-03-03|1438.80
#2022-03-04|1414.29
#2022-03-07|1372.14
#2022-03-08|1346.91
#2022-03-09|1376.45
#2022-03-10|1391.20
#2022-03-11|1382.07
#2022-03-14|1356.37
#2022-03-15|1309.96
#2022-03-16|1340.51
#2022-03-17|1376.26
#2022-03-18|1385.45
#2022-03-21|1383.20
#2022-03-22|1403.42
#2022-03-23|1414.11
#2022-03-24|1432.21
#2022-03-25|1432.77
#2022-03-28|1439.95
#2022-03-29|1456.15
#2022-03-30|1479.90
#2022-03-31|1472.86
#2022-04-01|1487.84
#2022-04-04|1500.28
#2022-04-05|1489.76
#2022-04-06|1482.86
#2022-04-07|1470.43
#2022-04-08|1488.94
#2022-04-11|1481.98
#2022-04-12|1474.48
#2022-04-13|1485.10
#2022-04-14|1486.16
#2022-04-15|1486.18
#2022-04-18|1483.48
#2022-04-19|1501.77
#2022-04-20|1510.89
#2022-04-21|1515.83
#2022-04-22|1482.62
#2022-04-25|1431.16
#2022-04-26|1436.99
#2022-04-27|1439.73
#2022-04-28|1464.38
#2022-04-29|1465.55
#2022-05-02|1450.92
#2022-05-03|1453.30
#2022-05-04|1450.77
#2022-05-05|1442.79
#2022-05-06|1431.23
#2022-05-09|1387.92
#2022-05-10|1370.56
#2022-05-11|1382.73
#2022-05-12|1363.76
#2022-05-13|1384.15
#2022-05-16|1393.96
#2022-05-17|1430.62
#2022-05-18|1427.92
#2022-05-19|1417.14
#2022-05-20|1467.54
#2022-05-23|1483.49
#2022-05-24|1459.63
#2022-05-25|1467.25
#2022-05-26|1472.67
#2022-05-27|1466.55
#2022-05-30|1481.28
#2022-05-31|1487.38
#2022-06-01|1482.33
#2022-06-02|1496.15
#2022-06-03|1510.38
#2022-06-06|1511.15
#2022-06-07|1505.11
#2022-06-08|1503.36
#2022-06-09|1510.12
#2022-06-10|1473.85
#2022-06-13|1432.61
#2022-06-14|1427.44
#2022-06-15|1409.35
#2022-06-16|1390.87
#2022-06-17|1364.81
#2022-06-20|1348.38
#2022-06-21|1367.39
#2022-06-22|1335.48
#2022-06-23|1319.05
#2022-06-24|1324.17
#2022-06-27|1347.61
#2022-06-28|1367.82
#2022-06-29|1366.40
#2022-06-30|1358.75
#2022-07-01|1316.69
#2022-07-04|1322.59
#2022-07-05|1310.25
#2022-07-06|1287.57
#2022-07-07|1300.07
#2022-07-08|1310.35
#2022-07-11|1303.39
#2022-07-12|1293.10
#2022-07-13|1285.80
#2022-07-14|1273.57
#2022-07-15|1276.12
#2022-07-18|1305.25
#2022-07-19|1311.38
#2022-07-20|1328.05
#2022-07-21|1315.64
#2022-07-22|1323.84
#2022-07-25|1319.59
#2022-07-26|1333.09
#2022-07-27|1339.65
#2022-07-28|1360.88
#2022-07-29|1391.96
#2022-08-01|1411.42
#2022-08-02|1400.15
#2022-08-03|1396.51
#2022-08-04|1392.06
#2022-08-05|1393.03
#2022-08-08|1418.58
#2022-08-09|1427.29
#2022-08-10|1438.01
#2022-08-11|1434.86
#2022-08-12|1467.09
#2022-08-15|1462.33
#2022-08-16|1466.06
#2022-08-17|1480.23
#2022-08-18|1482.71
#2022-08-19|1460.84
#2022-08-22|1458.77
#2022-08-23|1493.30
#2022-08-24|1493.32
#2022-08-25|1500.44
#2022-08-26|1503.78
#2022-08-29|1508.95
#2022-08-30|1500.15
#2022-08-31|1489.91
#2022-09-01|1465.20
#2022-09-02|1457.73
#2022-09-05|1480.44
#2022-09-06|1473.12
#2022-09-07|1464.46
#2022-09-08|1457.62
#2022-09-09|1468.97
#2022-09-12|1479.55
#2022-09-13|1471.66
#2022-09-14|1462.30
#2022-09-15|1444.00
#2022-09-16|1415.66
#2022-09-19|1418.76
#2022-09-20|1422.03
#2022-09-21|1418.52
#2022-09-22|1416.61
#2022-09-23|1371.36
#2022-09-26|1324.98
#2022-09-27|1330.10
#2022-09-28|1297.40
#2022-09-29|1292.26
#2022-09-30|1313.25
#2022-10-03|1343.45
#2022-10-04|1363.62
#2022-10-05|1377.79
#2022-10-06|1388.51
#2022-10-07|1379.37
#2022-10-10|1360.47
#2022-10-11|1341.06
#2022-10-12|1338.66
#2022-10-13|1343.88
#2022-10-14|1340.03
#2022-10-17|1351.31
#2022-10-18|1371.90
#2022-10-19|1379.87
#2022-10-20|1399.61
#2022-10-21|1409.90
#2022-10-24|1364.57
#2022-10-25|1356.75
#2022-10-26|1353.75
#2022-10-27|1363.61
#2022-10-28|1363.55
#2022-10-31|1341.81
#2022-11-01|1358.49
#2022-11-02|1364.02
#2022-11-03|1368.81
#2022-11-04|1390.61
#2022-11-07|1393.39
#2022-11-08|1394.00
#2022-11-09|1386.74
#2022-11-10|1358.58
#2022-11-11|1398.72
#2022-11-14|1395.23
#2022-11-15|1400.03
#2022-11-16|1388.59
#2022-11-17|1370.02
#2022-11-18|1370.92
#2022-11-21|1360.76
#2022-11-22|1371.86
#2022-11-23|1372.63
#2022-11-24|1397.92
#2022-11-25|1398.87
#2022-11-28|1413.06
#2022-11-29|1438.47
#2022-11-30|1465.21
#2022-12-01|1463.13
#2022-12-02|1452.36
#2022-12-05|1439.72
#2022-12-06|1434.50
#2022-12-07|1412.16
#2022-12-08|1403.89
#2022-12-09|1400.20
#2022-12-12|1393.50
#2022-12-13|1394.87
#2022-12-14|1384.78
#2022-12-15|1375.47
#2022-12-16|1370.72
#2022-12-19|1378.91
#2022-12-20|1392.07
#2022-12-21|1386.67
#2022-12-22|1393.57
#2022-12-23|1387.02
#2022-12-26|1392.74
#2022-12-27|1390.81
#2022-12-28|1402.75
#2022-12-29|1399.68
#2022-12-30|1402.47
#2023-01-02|1393.98
#2023-01-03|1379.85
#2023-01-04|1369.64
#2023-01-05|1373.76
#2023-01-06|1389.55
#2023-01-09|1410.99
#2023-01-10|1412.95
#2023-01-11|1420.73
#2023-01-12|1423.47
#2023-01-13|1427.84
#2023-01-16|1422.38
#2023-01-17|1438.41
#2023-01-18|1445.61
#2023-01-19|1442.36
#2023-01-20|1456.05
#2023-01-23|1460.82
#2023-01-24|1455.23
#2023-01-25|1456.19
#2023-01-26|1453.14
#2023-01-27|1442.91
#2023-01-30|1434.73
#2023-01-31|1430.02
#2023-02-01|1424.02
#2023-02-02|1411.88
#2023-02-03|1399.34
#2023-02-06|1382.25
#2023-02-07|1380.10
#2023-02-08|1396.95
#2023-02-09|1393.68
#2023-02-10|1388.68
#2023-02-13|1391.08
#2023-02-14|1401.56
#2023-02-15|1405.65
#2023-02-16|1405.21
#2023-02-17|1402.19
#2023-02-20|1404.03
#2023-02-21|1405.67
#2023-02-22|1382.80
#2023-02-23|1391.47
#2023-02-24|1383.16
#2023-02-27|1378.67
#2023-02-28|1353.15
#2023-03-01|1370.12
#2023-03-02|1363.44
#2023-03-03|1392.70
#2023-03-06|1410.54
#2023-03-07|1407.33
#2023-03-08|1410.31
#2023-03-09|1386.87
#2023-03-10|1369.03
#2023-03-13|1356.56
#2023-03-14|1333.96
#2023-03-15|1319.44
#2023-03-16|1305.34
#2023-03-17|1319.45
#2023-03-20|1301.49
#2023-03-21|1324.46
#2023-03-22|1330.10
#2023-03-23|1327.70
#2023-03-24|1308.28
#2023-03-27|1314.92
#2023-03-28|1331.82
#2023-03-29|1339.86
#2023-03-30|1353.25
#2023-03-31|1370.37
#2023-04-03|1384.12
#2023-04-04|1385.92
#2023-04-05|1385.30
#2023-04-06|1382.27
#2023-04-07|1381.89
#2023-04-10|1379.37
#2023-04-11|1401.78
#2023-04-12|1411.90
#2023-04-13|1418.26
#2023-04-14|1421.95
#2023-04-17|1433.19
#2023-04-18|1430.64
#2023-04-19|1417.37
#2023-04-20|1413.95
#2023-04-21|1412.66
#2023-04-24|1420.35
#2023-04-25|1415.59
#2023-04-26|1414.29
#2023-04-27|1417.38
#2023-04-28|1432.61
#2023-05-01|1432.74
#2023-05-02|1419.58
#2023-05-03|1410.08
#2023-05-04|1420.01
#2023-05-05|1431.75
#2023-05-08|1461.05
#2023-05-09|1458.75
#2023-05-10|1468.13
#2023-05-11|1467.35
#2023-05-12|1466.95
#2023-05-15|1462.06
#2023-05-16|1462.33
#2023-05-17|1443.75
#2023-05-18|1445.06
#2023-05-19|1440.02
#2023-05-22|1443.36
#2023-05-23|1445.59
#2023-05-24|1443.80
#2023-05-25|1427.80
#2023-05-26|1444.08
#2023-05-29|1442.31
#2023-05-30|1432.72
#2023-05-31|1397.71
#2023-06-01|1411.63
#2023-06-02|1433.85
#2023-06-05|1445.00
#2023-06-06|1452.95
#2023-06-07|1465.97
#2023-06-08|1471.29
#2023-06-09|1488.09
#2023-06-12|1487.36
#2023-06-13|1495.73
#2023-06-14|1515.96
#2023-06-15|1519.78
#2023-06-16|1533.59
#2023-06-19|1532.52
#2023-06-20|1528.45
#2023-06-21|1540.21
#2023-06-22|1528.84
#2023-06-23|1504.54
#2023-06-26|1504.32
#2023-06-27|1501.61
#2023-06-28|1507.02
#2023-06-29|1512.24
#2023-06-30|1515.87
#2023-07-03|1551.05
#2023-07-04|1545.23
#2023-07-05|1537.89
#2023-07-06|1532.36
#2023-07-07|1529.54
#2023-07-10|1550.86
#2023-07-11|1559.42
#2023-07-12|1572.19
#2023-07-13|1583.52
#2023-07-14|1581.90
#2023-07-17|1592.33
#2023-07-18|1591.12
#2023-07-19|1602.08
#2023-07-20|1558.47
#2023-07-21|1553.14
#2023-07-24|1549.57
#2023-07-25|1560.52
#2023-07-26|1565.52
#2023-07-27|1545.96
#2023-07-28|1554.82
#2023-07-31|1572.76
#2023-08-01|1555.86
#2023-08-02|1532.45
#2023-08-03|1520.17
#2023-08-04|1524.57
#2023-08-07|1528.65
#2023-08-08|1520.90
#2023-08-09|1533.60
#2023-08-10|1548.10
#2023-08-11|1540.18
#2023-08-14|1534.37
#2023-08-15|1528.41
#2023-08-16|1528.58
#2023-08-17|1515.43
#2023-08-18|1517.57
#2023-08-21|1554.91
#2023-08-22|1569.38
#2023-08-23|1584.65
#2023-08-24|1577.98
#2023-08-25|1570.03
#2023-08-28|1577.02
#2023-08-29|1583.00
#2023-08-30|1585.78
#2023-08-31|1565.95
#2023-09-01|1584.08
#2023-09-04|1594.37
#2023-09-05|1596.62
#2023-09-06|1598.17
#2023-09-07|1597.25
#2023-09-08|1602.23
#2023-09-11|1605.48
#2023-09-12|1589.17
#2023-09-13|1591.45
#2023-09-14|1616.57
#2023-09-15|1612.80
#2023-09-18|1606.83
#2023-09-19|1612.25
#2023-09-20|1601.53
#2023-09-21|1582.05
#2023-09-22|1590.76
#2023-09-25|1582.23
#2023-09-26|1568.61
#2023-09-27|1584.02
#2023-09-28|1573.76
#2023-09-29|1591.14
#2023-10-02|1574.79
#2023-10-03|1540.11
#2023-10-04|1522.27
#2023-10-05|1520.68
#2023-10-06|1528.88
#2023-10-09|1549.28
#2023-10-10|1566.74
#2023-10-11|1581.89
#2023-10-12|1583.31
#2023-10-13|1588.01
#2023-10-16|1595.47
#2023-10-17|1612.76
#2023-10-18|1608.64
#2023-10-19|1592.27
#2023-10-20|1582.91
#2023-10-23|1557.28
#2023-10-24|1560.99
#2023-10-25|1552.96
#2023-10-26|1542.75
#2023-10-27|1558.94
#2023-10-30|1551.42
#2023-10-31|1538.44
#2023-11-01|1545.44
#2023-11-02|1561.85
#2023-11-03|1583.19
#2023-11-06|1587.83
#2023-11-07|1578.41
#2023-11-08|1568.46
#2023-11-09|1568.20
#2023-11-10|1562.26
#2023-11-13|1573.98
#2023-11-14|1590.77
#2023-11-15|1616.56
#2023-11-16|1614.56
#2023-11-17|1611.58
#2023-11-20|1622.82
#2023-11-21|1620.76
#2023-11-22|1618.52
#2023-11-23|1622.45
#2023-11-24|1618.40
#2023-11-27|1615.74
#2023-11-28|1623.55
#2023-11-29|1615.28
#2023-11-30|1610.78
#2023-12-01|1614.61
#2023-12-04|1613.86
#2023-12-05|1605.58
#2023-12-06|1605.01
#2023-12-07|1597.85
#2023-12-08|1607.65
#2023-12-11|1602.85
#2023-12-12|1587.68
#2023-12-13|1589.31
#2023-12-14|1621.59
#2023-12-15|1635.06
#2023-12-18|1641.01
#2023-12-19|1657.18
#2023-12-20|1645.67
#2023-12-21|1660.56
#2023-12-22|1670.38
#2023-12-25|1668.47
#2023-12-26|1682.30
#2023-12-27|1692.04
#2023-12-28|1705.61
#2023-12-29|1699.58
#2024-01-01|1702.16
#2024-01-02|1705.94
#2024-01-03|1706.50
#2024-01-04|1711.71
#2024-01-05|1721.24
#2024-01-08|1708.91
#2024-01-09|1703.61
#2024-01-10|1714.30
#2024-01-11|1728.79
#2024-01-12|1744.53
#2024-01-15|1756.51
#2024-01-16|1729.19
#2024-01-17|1701.60
#2024-01-18|1705.20
#2024-01-19|1705.55
#2024-01-22|1694.65
#2024-01-23|1682.33
#2024-01-24|1711.93
#2024-01-25|1743.41
#2024-01-26|1752.18
#2024-01-29|1801.99
#2024-01-30|1774.56
#2024-01-31|1787.82
#2024-02-01|1802.82
#2024-02-02|1811.98
#2024-02-05|1797.64
#2024-02-06|1816.10
#2024-02-07|1831.03
#2024-02-08|1828.61
#2024-02-09|1824.10
#2024-02-12|1817.06
#2024-02-13|1820.92
#2024-02-14|1828.04
#2024-02-15|1842.86
#2024-02-16|1856.41
#2024-02-19|1872.43
#2024-02-20|1877.30
#2024-02-21|1873.89
#2024-02-22|1894.14
#2024-02-23|1885.61
#2024-02-26|1883.86
#2024-02-27|1887.61
#2024-02-28|1843.78
#2024-02-29|1841.08
#2024-03-01|1860.81
#2024-03-04|1875.85
#2024-03-05|1864.90
#2024-03-06|1875.94
#2024-03-07|1867.10
#2024-03-08|1841.49
#2024-03-11|1828.56
#2024-03-12|1838.34
#2024-03-13|1814.88
#2024-03-14|1822.26
#2024-03-15|1809.95
#2024-03-18|1811.52
#2024-03-19|1804.69
#2024-03-20|1816.00
#2024-03-21|1825.83
#2024-03-22|1814.20
#2024-03-25|1818.49
#2024-03-26|1809.05
#2024-03-27|1831.49
#2024-03-28|1844.39
#2024-03-29|1846.16
#2024-04-01|1843.55
#2024-04-02|1871.73
#2024-04-03|1867.16
#2024-04-04|1866.96
#2024-04-05|1863.78
#2024-04-08|1885.73
#2024-04-09|1887.90
#2024-04-10|1906.00
#2024-04-11|1900.03
#2024-04-12|1876.89
#2024-04-15|1875.86
#2024-04-16|1862.45
#2024-04-17|1866.64
#2024-04-18|1862.85
#2024-04-19|1875.74
#2024-04-22|1880.22
#2024-04-23|1872.33
#2024-04-24|1869.38
#2024-04-25|1885.18
#2024-04-26|1895.01
#2024-04-29|1908.98
#2024-04-30|1901.87
#2024-05-01|1900.67
#2024-05-02|1904.36
#2024-05-03|1896.80
#2024-05-06|1895.89
#2024-05-07|1897.90
#2024-05-08|1910.46
#2024-05-09|1896.50
#2024-05-10|1919.50
#2024-05-13|1916.53
#2024-05-14|1916.02
#2024-05-15|1898.35
#2024-05-16|1900.26
#2024-05-17|1909.80
#2024-05-20|1922.28
#2024-05-21|1919.76
#2024-05-22|1929.53
#2024-05-23|1929.58
#2024-05-24|1921.12
#2024-05-27|1927.17
#2024-05-28|1927.85
#2024-05-29|1914.71
#2024-05-30|1897.87
#2024-05-31|1899.47
#2024-06-03|1948.96
#2024-06-04|1859.88
#2024-06-05|1864.39
#2024-06-06|1878.21
#2024-06-07|1883.43
#2024-06-10|1875.38
#2024-06-11|1867.27
#2024-06-12|1869.61
#2024-06-13|1867.87
#2024-06-14|1868.14
#2024-06-17|1855.49
#2024-06-18|1872.02
#2024-06-19|1869.09
#2024-06-20|1887.71
#2024-06-21|1872.29
#2024-06-24|1878.60
#2024-06-25|1879.85
#2024-06-26|1899.25
#2024-06-27|1904.40
#2024-06-28|1932.33
#2024-07-01|1933.17
#2024-07-02|1937.77
#2024-07-03|1948.26
#2024-07-04|1960.54
#2024-07-05|1977.46
#2024-07-08|1985.05
#2024-07-09|1976.23
#2024-07-10|1959.51
#2024-07-11|1968.01
#2024-07-12|1971.31
#2024-07-15|1981.50
#2024-07-16|1969.15
#2024-07-17|1954.91
#2024-07-18|1953.07
#2024-07-19|1919.61
#2024-07-22|1894.97
#2024-07-23|1880.13
#2024-07-24|1890.50
#2024-07-25|1880.90
#2024-07-26|1892.84
#2024-07-29|1896.04
#2024-07-30|1887.17
#2024-07-31|1905.63
#2024-08-01|1903.63
#2024-08-02|1878.93
#2024-08-05|1817.91
#2024-08-06|1830.82
#2024-08-07|1859.46
#2024-08-08|1859.30
#2024-08-09|1886.08
#2024-08-12|1899.31
#2024-08-13|1904.01
#2024-08-14|1904.76
#2024-08-15|1909.59
#2024-08-16|1927.99
#2024-08-19|1947.98
#2024-08-20|1938.78
#2024-08-21|1936.47
#2024-08-22|1928.71
#2024-08-23|1935.03
#2024-08-26|1967.81
#2024-08-27|1974.03
#2024-08-28|1971.17
#2024-08-29|1969.41
#2024-08-30|1966.53
#2024-09-02|1965.41
#2024-09-03|1949.38
#2024-09-04|1937.08
#2024-09-05|1922.41
#2024-09-06|1900.74
#2024-09-09|1878.00
#2024-09-10|1867.51
#2024-09-11|1853.04
#2024-09-12|1866.99
#2024-09-13|1878.61
#2024-09-16|1885.69
#2024-09-17|1891.49
#2024-09-18|1880.02
#2024-09-19|1890.33
#2024-09-20|1902.20
#2024-09-23|1913.62
#2024-09-24|1946.19
#2024-09-25|1949.33
#2024-09-26|1949.05
#2024-09-27|1976.24
#2024-09-30|1956.41
#2024-10-01|1955.61
#2024-10-02|1975.37
#2024-10-03|1928.75
#2024-10-04|1938.87
#2024-10-07|1936.28
#2024-10-08|1901.09
#2024-10-09|1870.84
#2024-10-10|1887.33
#2024-10-11|1884.81
#2024-10-14|1886.42
#2024-10-15|1857.20
#2024-10-16|1858.77
#2024-10-17|1842.94
#2024-10-18|1849.49
#2024-10-21|1835.89
#2024-10-22|1820.20
#2024-10-23|1814.71
#2024-10-24|1815.99
#2024-10-25|1808.87
#2024-10-28|1813.11
#2024-10-29|1804.17
#2024-10-30|1794.77
#2024-10-31|1791.06
#2024-11-01|1790.12
#2024-11-04|1775.57
#2024-11-05|1784.86
#2024-11-06|1790.27
#2024-11-07|1784.56
#2024-11-08|1758.40
#2024-11-11|1744.24
#2024-11-12|1733.54
#2024-11-13|1717.22
#2024-11-14|1720.78
#2024-11-15|1723.47
#2024-11-18|1734.46
#2024-11-19|1725.20
#2024-11-20|1724.11
#2024-11-21|1714.84
#2024-11-22|1745.41
#2024-11-25|1757.45
#2024-11-26|1755.93
#2024-11-27|1751.30
#2024-11-28|1717.90
#2024-11-29|1733.37
#2024-12-02|1734.45
#2024-12-03|1751.65
#2024-12-04|1755.20
#2024-12-05|1768.24
#2024-12-06|1755.61
#2024-12-09|1766.07
#2024-12-10|1757.50
#2024-12-11|1757.78
#2024-12-12|1739.72
#2024-12-13|1733.23
#2024-12-16|1723.43
#2024-12-17|1704.57
#2024-12-18|1694.29
#2024-12-19|1676.04
#2024-12-20|1652.96
#2024-12-23|1658.79
#2024-12-24|1667.37
#2024-12-25|1669.96
#2024-12-26|1671.16
#2024-12-27|1667.08
#2024-12-30|1662.42
#2024-12-31|1672.19
#2025-01-01|1678.11
#2025-01-02|1685.25
#2025-01-03|1691.64
#2025-01-06|1670.88
#2025-01-07|1691.85
#2025-01-08|1690.68
#2025-01-09|1676.71
#2025-01-10|1660.99
#2025-01-13|1650.27
#2025-01-14|1661.95
#2025-01-15|1679.21
#2025-01-16|1685.76
#2025-01-17|1699.58
#2025-01-20|1700.32
#2025-01-21|1684.78
#2025-01-22|1689.19
#2025-01-23|1676.34
#2025-01-24|1674.34
#2025-01-27|1664.12
#2025-01-28|1660.04
#2025-01-29|1659.81
#2025-01-30|1676.85
#2025-01-31|1690.35
#2025-02-03|1660.33
#2025-02-04|1688.22
#2025-02-05|1676.44
#2025-02-06|1681.17
#2025-02-07|1674.73
#2025-02-10|1663.92
#2025-02-11|1658.37
#2025-02-12|1645.74
#2025-02-13|1644.97
#2025-02-14|1657.88
#2025-02-17|1664.20
#2025-02-18|1671.14
#2025-02-19|1669.99
#2025-02-20|1675.21
#2025-02-21|1665.35
#2025-02-24|1651.77
#2025-02-25|1635.78
#2025-02-26|1635.85
#2025-02-27|1620.11
#2025-02-28|1595.51
#2025-03-03|1588.75
#2025-03-04|1579.46
#2025-03-05|1593.48
#2025-03-06|1616.02
#2025-03-07|1641.72
#2025-03-10|1625.23
#2025-03-11|1625.35
#2025-03-12|1629.05
#2025-03-13|1633.98
#2025-03-14|1657.96
#2025-03-17|1670.80
#2025-03-18|1677.84
#2025-03-19|1682.03
#2025-03-20|1694.74
#2025-03-21|1700.04
#2025-03-24|1719.95
#2025-03-25|1714.13
#2025-03-26|1706.62
#2025-03-27|1716.49
#2025-03-28|1708.17
#2025-03-31|1705.05
#2025-04-01|1707.99
#2025-04-02|1705.57
#2025-04-03|1688.24
#2025-04-04|1633.43
#2025-04-07|1548.62
#2025-04-08|1543.75
#2025-04-09|1537.74
#2025-04-10|1540.54
#2025-04-11|1577.42
#2025-04-14|1589.07
#2025-04-15|1598.98
#2025-04-16|1603.28
#2025-04-17|1631.96
#2025-04-18|1632.36
#2025-04-21|1655.97
#2025-04-22|1660.36
#2025-04-23|1669.97
#2025-04-24|1670.27
#2025-04-25|1662.18
#2025-04-28|1695.13
#2025-04-29|1705.58
#2025-04-30|1710.84
#2025-05-01|1709.78
#2025-05-02|1731.53
#2025-05-05|1732.49
#2025-05-06|1718.78
#2025-05-07|1717.80
#2025-05-08|1709.26
#2025-05-09|1708.91
#2025-05-12|1755.82
#2025-05-13|1753.89
#2025-05-14|1771.83
#2025-05-15|1775.56
#2025-05-16|1778.88
#2025-05-19|1779.53
#2025-05-20|1771.58
#2025-05-21|1778.41
#2025-05-22|1755.86
#2025-05-23|1773.94
#2025-05-26|1783.58
#2025-05-27|1778.09
#2025-05-28|1775.32
#2025-05-29|1779.12
#2025-05-30|1766.24
#2025-06-02|1763.85
#2025-06-03|1763.71
#2025-06-04|1767.99
#2025-06-05|1777.72
#2025-06-06|1784.63
#2025-06-09|1789.54
#2025-06-10|1803.78
#2025-06-11|1828.20
#2025-06-12|1822.98
#2025-06-13|1821.44
#2025-06-16|1831.09
#2025-06-17|1828.94
#2025-06-18|1817.78
#2025-06-19|1802.61
#2025-06-20|1822.28
#2025-06-23|1809.26
#2025-06-24|1814.53
#2025-06-25|1811.32
#2025-06-26|1837.26
#2025-06-27|1847.51
#2025-06-30|1847.56
#2025-07-01|1864.33
#2025-07-02|1868.35
#2025-07-03|1880.13
#2025-07-04|1886.16
#2025-07-07|1876.18
#2025-07-08|1885.69
#2025-07-09|1872.87
#2025-07-10|1872.83
#2025-07-11|1865.79
#2025-07-14|1867.48
#2025-07-15|1868.15
#2025-07-16|1862.14
#2025-07-17|1855.74
#2025-07-18|1856.56
#2025-07-21|1852.45
#2025-07-22|1854.69
#2025-07-23|1867.89
#2025-07-24|1861.97
#2025-07-25|1844.17
#2025-07-28|1826.57
#2025-07-29|1849.08
#2025-07-30|1851.34
#2025-07-31|1825.92
#2025-08-01|1812.42
#2025-08-04|1823.29
#2025-08-05|1817.00
#2025-08-06|1827.77
#2025-08-07|1829.69
#2025-08-08|1806.82
#2025-08-11|1813.89
#2025-08-12|1824.47
#2025-08-13|1825.14
#2025-08-14|1810.60
#2025-08-15|1809.81
#2025-08-18|1807.60
#2025-08-19|1821.24
#2025-08-20|1823.04
#2025-08-21|1830.61
#2025-08-22|1830.59
#2025-08-25|1836.40
#2025-08-26|1813.94
#2025-08-27|1808.08
#2025-08-28|1814.13
#2025-08-29|1795.81
#2025-09-01|1804.91
#2025-09-02|1809.27
#2025-09-03|1815.36
#2025-09-04|1804.98
#2025-09-05|1816.69
#2025-09-08|1823.21
#2025-09-09|1825.28
#2025-09-10|1836.22
#2025-09-11|1844.45
#2025-09-12|1846.20
#2025-09-15|1862.02
#2025-09-16|1873.30
#2025-09-17|1888.40
#2025-09-18|1872.80
#2025-09-19|1869.33
#2025-09-22|1852.04
#2025-09-23|1855.72
#2025-09-24|1859.60
#2025-09-25|1848.11
#2025-09-26|1844.49
#2025-09-29|1850.71
#2025-09-30|1835.62
#2025-10-01|1840.50
#2025-10-02|1839.22
#2025-10-03|1836.75
#2025-10-06|1838.20
#2025-10-07|1841.95
#2025-10-08|1833.30
#2025-10-09|1839.61
#2025-10-10|1832.60
#2025-10-13|1831.84
#2025-10-14|1816.77
#2025-10-15|1835.70
#2025-10-16|1851.53
#2025-10-17|1844.19
#2025-10-20|1883.07
#2025-10-21|1882.62
#2025-10-22|1889.21
#2025-10-23|1894.68
#2025-10-24|1899.22
#2025-10-27|1914.11
#2025-10-28|1915.54
#2025-10-29|1932.03
#2025-10-30|1923.23
#2025-10-31|1917.33
#2025-11-03|1932.00
#2025-11-04|1921.92
#2025-11-05|1932.53
#2025-11-06|1951.12
#2025-11-07|1954.60
#2025-11-10|1973.66
#2025-11-11|1988.82
#2025-11-12|1995.33
#2025-11-13|1993.18
#2025-11-14|1990.01
#2025-11-17|1993.18
#2025-11-18|1978.34
#2025-11-19|1983.69
#2025-11-20|1991.09
#2025-11-21|1953.23
#2025-11-24|1948.74
#2025-11-25|1947.76
#2025-11-26|1967.01
#2025-11-27|1963.51
#2025-11-28|1953.70
#2025-12-01|1962.05
#2025-12-02|1956.32
#2025-12-03|1952.42
#2025-12-04|1954.84
#2025-12-05|1940.53
#2025-12-08|1930.94
#2025-12-09|1922.16
#2025-12-10|1920.22
#2025-12-11|1921.63
#2025-12-12|1936.53
#2025-12-15|1936.60
#2025-12-16|1903.10
#2025-12-17|1910.19
#2025-12-18|1913.85
#2025-12-19|1936.55
#2025-12-22|1944.45
#2025-12-23|1949.79
#2025-12-24|1943.80
#2025-12-25|1942.76
#2025-12-26|1941.62
#2025-12-29|1938.95
#2025-12-30|1949.11
#2025-12-31|1964.50
#2026-01-01|1965.76
#2026-01-02|1990.38
#2026-01-05|1972.25
#2026-01-06|1952.96
#2026-01-07|1951.80
#2026-01-08|1927.42
#2026-01-09|1938.25
#2026-01-12|1948.25
#2026-01-13|1944.34
#2026-01-14|1966.37
#2026-01-15|1966.08
#2026-01-16|1960.57
#2026-01-19|1947.91
#2026-01-20|1938.47
#2026-01-21|1953.66
#2026-01-22|1977.02
#2026-01-23|1977.91
#2026-01-26|1993.35
#2026-01-27|2010.03
#2026-01-28|2055.17
#2026-01-29|2054.34
#2026-01-30|2045.25
#2026-02-02|2015.85
#2026-02-03|2068.80
#2026-02-04|2094.99
#2026-02-05|2071.47
#2026-02-06|2082.20
#2026-02-09|2105.14
#2026-02-10|2110.73
#2026-02-11|2134.81
#2026-02-12|2128.74
#2026-02-13|2088.24
#2026-02-16|2101.59
#2026-02-17|2091.81
#2026-02-18|2108.31
#2026-02-19|2109.67
#2026-02-20|2116.20
#2026-02-23|2135.80
#2026-02-24|2147.44
#2026-02-25|2137.16
#2026-02-26|2134.76
#2026-02-27|2137.38
#2026-03-02|2139.64
#2026-03-03|2120.59
#2026-03-04|2097.96
#2026-03-05|2125.89
#2026-03-06|2138.14
#2026-03-09|2145.56
#2026-03-10|2151.77
#2026-03-11|2170.77
#2026-03-12|2183.50
#2026-03-13|2149.17
#2026-03-16|2152.69
#2026-03-17|2175.30
#2026-03-18|2183.43
#2026-03-19|2172.49
#2026-03-20|2165.27
#2026-03-23|2146.09
#2026-03-24|2163.75
#2026-03-25|2183.11
#2026-03-26|2187.17
#2026-03-27|2168.40
#2026-03-30|2174.77
#2026-03-31|2148.73
#2026-04-01|2152.26
#2026-04-02|2174.84
#2026-04-03|2170.23
#2026-04-06|2160.66
#2026-04-07|2164.02
#2026-04-08|2178.06
#2026-04-09|2191.40
#2026-04-10|2215.07
#2026-04-13|2214.43
#2026-04-14|2200.77
#2026-04-15|2203.05
#2026-04-16|2218.35
#2026-04-17|2204.62
#2026-04-20|2199.90
#2026-04-21|2202.64
#2026-04-22|2216.29
#2026-04-23|2225.57
#2026-04-24|2209.12
#2026-04-27|2237.61
#2026-04-28|2249.64
#2026-04-29|2290.54
#2026-04-30|2293.94
#2026-05-01|2298.07
#2026-05-04|2306.67
#2026-05-05|2309.08
#2026-05-06|2289.98
#2026-05-07|2256.36
#2026-05-08|2243.81
#2026-05-11|2220.73
#2026-05-12|2207.37
#2026-05-13|2197.72
#2026-05-14|2191.14
#2026-05-15|2164.61
#2026-05-18|2179.37
#2026-05-19|2162.12
#2026-05-20|2164.61
#2026-05-21|2150.16
#2026-05-22|2154.17
#2026-05-25|2152.94
#2026-05-26|2144.55