Table Data - Nasdaq Emerging Markets Utilities Large Mid Cap NTR Index
| Title | Nasdaq Emerging Markets Utilities Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEM65LMN |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:42 PM CST |
| Notes | For more information about this series, see: NQEM65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 328.43 |
| 2001-04-02 | 327.26 |
| 2001-04-03 | 315.77 |
| 2001-04-04 | 298.57 |
| 2001-04-05 | 300.50 |
| 2001-04-06 | 304.85 |
| 2001-04-09 | 294.26 |
| 2001-04-10 | 297.87 |
| 2001-04-11 | 306.37 |
| 2001-04-12 | 306.45 |
| 2001-04-13 | . |
| 2001-04-16 | 307.50 |
| 2001-04-17 | 310.55 |
| 2001-04-18 | 317.57 |
| 2001-04-19 | 322.18 |
| 2001-04-20 | 318.16 |
| 2001-04-23 | 316.68 |
| 2001-04-24 | 318.32 |
| 2001-04-25 | 319.63 |
| 2001-04-26 | 319.27 |
| 2001-04-27 | 320.49 |
| 2001-04-30 | 319.84 |
| 2001-05-01 | 319.58 |
| 2001-05-02 | 323.91 |
| 2001-05-03 | 322.92 |
| 2001-05-04 | 313.80 |
| 2001-05-07 | 315.33 |
| 2001-05-08 | 311.50 |
| 2001-05-09 | 311.26 |
| 2001-05-10 | 310.75 |
| 2001-05-11 | 311.96 |
| 2001-05-14 | 308.76 |
| 2001-05-15 | 309.47 |
| 2001-05-16 | 306.29 |
| 2001-05-17 | 308.90 |
| 2001-05-18 | 305.74 |
| 2001-05-21 | 306.18 |
| 2001-05-22 | 304.37 |
| 2001-05-23 | 303.58 |
| 2001-05-24 | 311.00 |
| 2001-05-25 | 313.65 |
| 2001-05-28 | . |
| 2001-05-29 | 319.32 |
| 2001-05-30 | 322.55 |
| 2001-05-31 | 320.02 |
| 2001-06-01 | 316.68 |
| 2001-06-04 | 318.54 |
| 2001-06-05 | 313.55 |
| 2001-06-06 | 313.26 |
| 2001-06-07 | 310.02 |
| 2001-06-08 | 313.95 |
| 2001-06-11 | 310.56 |
| 2001-06-12 | 312.03 |
| 2001-06-13 | 313.87 |
| 2001-06-14 | 317.87 |
| 2001-06-15 | 314.60 |
| 2001-06-18 | 309.19 |
| 2001-06-19 | 307.22 |
| 2001-06-20 | 307.15 |
| 2001-06-21 | 307.74 |
| 2001-06-22 | 307.60 |
| 2001-06-25 | 307.82 |
| 2001-06-26 | 309.87 |
| 2001-06-27 | 311.85 |
| 2001-06-28 | 308.52 |
| 2001-06-29 | 317.14 |
| 2001-07-02 | 311.62 |
| 2001-07-03 | 312.81 |
| 2001-07-04 | . |
| 2001-07-05 | 318.30 |
| 2001-07-06 | 318.73 |
| 2001-07-09 | 317.20 |
| 2001-07-10 | 314.31 |
| 2001-07-11 | 310.40 |
| 2001-07-12 | 309.59 |
| 2001-07-13 | 309.74 |
| 2001-07-16 | 311.60 |
| 2001-07-17 | 313.77 |
| 2001-07-18 | 313.33 |
| 2001-07-19 | 313.61 |
| 2001-07-20 | 313.48 |
| 2001-07-23 | 309.97 |
| 2001-07-24 | 306.67 |
| 2001-07-25 | 309.37 |
| 2001-07-26 | 307.57 |
| 2001-07-27 | 310.75 |
| 2001-07-30 | 310.16 |
| 2001-07-31 | 311.13 |
| 2001-08-01 | 315.52 |
| 2001-08-02 | 314.75 |
| 2001-08-03 | 315.03 |
| 2001-08-06 | 312.79 |
| 2001-08-07 | 313.25 |
| 2001-08-08 | 313.09 |
| 2001-08-09 | 311.82 |
| 2001-08-10 | 316.02 |
| 2001-08-13 | 316.44 |
| 2001-08-14 | 319.85 |
| 2001-08-15 | 321.21 |
| 2001-08-16 | 326.48 |
| 2001-08-17 | 326.56 |
| 2001-08-20 | 325.93 |
| 2001-08-21 | 327.11 |
| 2001-08-22 | 330.08 |
| 2001-08-23 | 330.55 |
| 2001-08-24 | 331.51 |
| 2001-08-27 | 332.07 |
| 2001-08-28 | 330.85 |
| 2001-08-29 | 330.86 |
| 2001-08-30 | 327.61 |
| 2001-08-31 | 324.68 |
| 2001-09-03 | . |
| 2001-09-04 | 327.26 |
| 2001-09-05 | 329.27 |
| 2001-09-06 | 326.19 |
| 2001-09-07 | 325.58 |
| 2001-09-10 | 321.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 291.30 |
| 2001-09-18 | 289.65 |
| 2001-09-19 | 299.84 |
| 2001-09-20 | 299.67 |
| 2001-09-21 | 298.18 |
| 2001-09-24 | 295.81 |
| 2001-09-25 | 293.46 |
| 2001-09-26 | 292.33 |
| 2001-09-27 | 293.32 |
| 2001-09-28 | 291.86 |
| 2001-10-01 | 291.69 |
| 2001-10-02 | 289.98 |
| 2001-10-03 | 286.17 |
| 2001-10-04 | 286.91 |
| 2001-10-05 | 286.28 |
| 2001-10-08 | 284.55 |
| 2001-10-09 | 287.63 |
| 2001-10-10 | 285.94 |
| 2001-10-11 | 288.43 |
| 2001-10-12 | 283.94 |
| 2001-10-15 | 286.88 |
| 2001-10-16 | 290.24 |
| 2001-10-17 | 290.18 |
| 2001-10-18 | 290.24 |
| 2001-10-19 | 287.01 |
| 2001-10-22 | 287.95 |
| 2001-10-23 | 291.61 |
| 2001-10-24 | 292.52 |
| 2001-10-25 | 292.59 |
| 2001-10-26 | 291.51 |
| 2001-10-29 | 288.44 |
| 2001-10-30 | 284.47 |
| 2001-10-31 | 280.29 |
| 2001-11-01 | 278.01 |
| 2001-11-02 | 277.34 |
| 2001-11-05 | 280.49 |
| 2001-11-06 | 282.20 |
| 2001-11-07 | 280.55 |
| 2001-11-08 | 283.72 |
| 2001-11-09 | 282.23 |
| 2001-11-12 | 286.06 |
| 2001-11-13 | 293.42 |
| 2001-11-14 | 298.40 |
| 2001-11-15 | 306.72 |
| 2001-11-16 | 305.12 |
| 2001-11-19 | 309.02 |
| 2001-11-20 | 304.59 |
| 2001-11-21 | 307.87 |
| 2001-11-22 | . |
| 2001-11-23 | 316.27 |
| 2001-11-26 | 321.90 |
| 2001-11-27 | 320.16 |
| 2001-11-28 | 315.79 |
| 2001-11-29 | 312.62 |
| 2001-11-30 | 311.82 |
| 2001-12-03 | 312.55 |
| 2001-12-04 | 312.53 |
| 2001-12-05 | 316.63 |
| 2001-12-06 | 312.74 |
| 2001-12-07 | 315.29 |
| 2001-12-10 | 312.05 |
| 2001-12-11 | 314.11 |
| 2001-12-12 | 314.64 |
| 2001-12-13 | 310.74 |
| 2001-12-14 | 309.62 |
| 2001-12-17 | 304.65 |
| 2001-12-18 | 305.34 |
| 2001-12-19 | 305.65 |
| 2001-12-20 | 307.46 |
| 2001-12-21 | 306.02 |
| 2001-12-24 | 307.03 |
| 2001-12-25 | . |
| 2001-12-26 | 311.02 |
| 2001-12-27 | 316.88 |
| 2001-12-28 | 320.67 |
| 2001-12-31 | 322.25 |
| 2002-01-01 | . |
| 2002-01-02 | 324.27 |
| 2002-01-03 | 329.69 |
| 2002-01-04 | 327.57 |
| 2002-01-07 | 326.28 |
| 2002-01-08 | 322.11 |
| 2002-01-09 | 324.39 |
| 2002-01-10 | 321.11 |
| 2002-01-11 | 321.00 |
| 2002-01-14 | 319.45 |
| 2002-01-15 | 318.04 |
| 2002-01-16 | 321.49 |
| 2002-01-17 | 319.86 |
| 2002-01-18 | 320.73 |
| 2002-01-21 | . |
| 2002-01-22 | 317.13 |
| 2002-01-23 | 318.27 |
| 2002-01-24 | 316.84 |
| 2002-01-25 | 318.96 |
| 2002-01-28 | 319.39 |
| 2002-01-29 | 319.55 |
| 2002-01-30 | 318.68 |
| 2002-01-31 | 321.86 |
| 2002-02-01 | 320.07 |
| 2002-02-04 | 318.21 |
| 2002-02-05 | 318.49 |
| 2002-02-06 | 318.94 |
| 2002-02-07 | 312.42 |
| 2002-02-08 | 316.23 |
| 2002-02-11 | 316.00 |
| 2002-02-12 | 316.48 |
| 2002-02-13 | 317.43 |
| 2002-02-14 | 322.25 |
| 2002-02-15 | 317.37 |
| 2002-02-18 | . |
| 2002-02-19 | 319.44 |
| 2002-02-20 | 316.33 |
| 2002-02-21 | 318.33 |
| 2002-02-22 | 319.04 |
| 2002-02-25 | 315.65 |
| 2002-02-26 | 316.30 |
| 2002-02-27 | 320.18 |
| 2002-02-28 | 317.89 |
| 2002-03-01 | 319.97 |
| 2002-03-04 | 324.74 |
| 2002-03-05 | 330.57 |
| 2002-03-06 | 331.14 |
| 2002-03-07 | 333.66 |
| 2002-03-08 | 334.74 |
| 2002-03-11 | 337.35 |
| 2002-03-12 | 334.51 |
| 2002-03-13 | 335.38 |
| 2002-03-14 | 332.22 |
| 2002-03-15 | 334.11 |
| 2002-03-18 | 345.96 |
| 2002-03-19 | 341.37 |
| 2002-03-20 | 342.23 |
| 2002-03-21 | 344.35 |
| 2002-03-22 | 342.89 |
| 2002-03-25 | 341.22 |
| 2002-03-26 | 345.92 |
| 2002-03-27 | 347.79 |
| 2002-03-28 | 343.03 |
| 2002-03-29 | . |
| 2002-04-01 | 338.26 |
| 2002-04-02 | 341.42 |
| 2002-04-03 | 344.03 |
| 2002-04-04 | 342.11 |
| 2002-04-05 | 344.33 |
| 2002-04-08 | 344.69 |
| 2002-04-09 | 343.61 |
| 2002-04-10 | 343.21 |
| 2002-04-11 | 342.20 |
| 2002-04-12 | 344.49 |
| 2002-04-15 | 347.49 |
| 2002-04-16 | 348.74 |
| 2002-04-17 | 349.50 |
| 2002-04-18 | 344.62 |
| 2002-04-19 | 343.41 |
| 2002-04-22 | 345.37 |
| 2002-04-23 | 346.51 |
| 2002-04-24 | 347.63 |
| 2002-04-25 | 344.36 |
| 2002-04-26 | 345.53 |
| 2002-04-29 | 340.71 |
| 2002-04-30 | 344.92 |
| 2002-05-01 | 345.00 |
| 2002-05-02 | 342.94 |
| 2002-05-03 | 341.19 |
| 2002-05-06 | 337.41 |
| 2002-05-07 | 336.70 |
| 2002-05-08 | 339.24 |
| 2002-05-09 | 334.12 |
| 2002-05-10 | 333.31 |
| 2002-05-13 | 333.33 |
| 2002-05-14 | 335.78 |
| 2002-05-15 | 336.64 |
| 2002-05-16 | 339.37 |
| 2002-05-17 | 340.35 |
| 2002-05-20 | 337.64 |
| 2002-05-21 | 338.21 |
| 2002-05-22 | 337.89 |
| 2002-05-23 | 339.09 |
| 2002-05-24 | 340.77 |
| 2002-05-27 | . |
| 2002-05-28 | 340.88 |
| 2002-05-29 | 342.75 |
| 2002-05-30 | 339.28 |
| 2002-05-31 | 330.39 |
| 2002-06-03 | 329.36 |
| 2002-06-04 | 330.78 |
| 2002-06-05 | 325.24 |
| 2002-06-06 | 325.76 |
| 2002-06-07 | 324.08 |
| 2002-06-10 | 327.43 |
| 2002-06-11 | 324.20 |
| 2002-06-12 | 321.19 |
| 2002-06-13 | 321.82 |
| 2002-06-14 | 320.71 |
| 2002-06-17 | 319.82 |
| 2002-06-18 | 319.16 |
| 2002-06-19 | 313.84 |
| 2002-06-20 | 313.78 |
| 2002-06-21 | 312.30 |
| 2002-06-24 | 309.69 |
| 2002-06-25 | 308.59 |
| 2002-06-26 | 301.55 |
| 2002-06-27 | 302.61 |
| 2002-06-28 | 308.68 |
| 2002-07-01 | 307.91 |
| 2002-07-02 | 314.65 |
| 2002-07-03 | 311.60 |
| 2002-07-04 | . |
| 2002-07-05 | 310.18 |
| 2002-07-08 | 307.03 |
| 2002-07-09 | 316.06 |
| 2002-07-10 | 315.52 |
| 2002-07-11 | 314.55 |
| 2002-07-12 | 315.35 |
| 2002-07-15 | 312.73 |
| 2002-07-16 | 312.06 |
| 2002-07-17 | 311.30 |
| 2002-07-18 | 310.72 |
| 2002-07-19 | 306.01 |
| 2002-07-22 | 295.63 |
| 2002-07-23 | 297.89 |
| 2002-07-24 | 296.82 |
| 2002-07-25 | 296.73 |
| 2002-07-26 | 290.52 |
| 2002-07-29 | 288.87 |
| 2002-07-30 | 291.47 |
| 2002-07-31 | 289.84 |
| 2002-08-01 | 290.46 |
| 2002-08-02 | 292.19 |
| 2002-08-05 | 286.76 |
| 2002-08-06 | 286.64 |
| 2002-08-07 | 289.84 |
| 2002-08-08 | 292.97 |
| 2002-08-09 | 289.77 |
| 2002-08-12 | 287.65 |
| 2002-08-13 | 287.24 |
| 2002-08-14 | 289.91 |
| 2002-08-15 | 289.87 |
| 2002-08-16 | 294.04 |
| 2002-08-19 | 291.02 |
| 2002-08-20 | 290.12 |
| 2002-08-21 | 292.37 |
| 2002-08-22 | 292.06 |
| 2002-08-23 | 290.71 |
| 2002-08-26 | 291.06 |
| 2002-08-27 | 290.98 |
| 2002-08-28 | 289.32 |
| 2002-08-29 | 288.44 |
| 2002-08-30 | 290.37 |
| 2002-09-02 | . |
| 2002-09-03 | 287.96 |
| 2002-09-04 | 286.65 |
| 2002-09-05 | 286.39 |
| 2002-09-06 | 282.36 |
| 2002-09-09 | 280.78 |
| 2002-09-10 | 281.85 |
| 2002-09-11 | 282.50 |
| 2002-09-12 | 283.43 |
| 2002-09-13 | 278.62 |
| 2002-09-16 | 272.18 |
| 2002-09-17 | 273.67 |
| 2002-09-18 | 266.18 |
| 2002-09-19 | 266.05 |
| 2002-09-20 | 263.94 |
| 2002-09-23 | 260.88 |
| 2002-09-24 | 258.04 |
| 2002-09-25 | 254.10 |
| 2002-09-26 | 257.36 |
| 2002-09-27 | 257.80 |
| 2002-09-30 | 252.62 |
| 2002-10-01 | 257.60 |
| 2002-10-02 | 257.53 |
| 2002-10-03 | 257.77 |
| 2002-10-04 | 256.62 |
| 2002-10-07 | 253.17 |
| 2002-10-08 | 254.39 |
| 2002-10-09 | 253.99 |
| 2002-10-10 | 247.52 |
| 2002-10-11 | 249.47 |
| 2002-10-14 | 249.10 |
| 2002-10-15 | 243.91 |
| 2002-10-16 | 244.64 |
| 2002-10-17 | 246.68 |
| 2002-10-18 | 249.23 |
| 2002-10-21 | 248.98 |
| 2002-10-22 | 249.33 |
| 2002-10-23 | 254.43 |
| 2002-10-24 | 251.61 |
| 2002-10-25 | 251.94 |
| 2002-10-28 | 254.31 |
| 2002-10-29 | 253.41 |
| 2002-10-30 | 253.57 |
| 2002-10-31 | 254.80 |
| 2002-11-01 | 253.32 |
| 2002-11-04 | 256.00 |
| 2002-11-05 | 252.52 |
| 2002-11-06 | 253.09 |
| 2002-11-07 | 253.26 |
| 2002-11-08 | 256.60 |
| 2002-11-11 | 255.44 |
| 2002-11-12 | 254.26 |
| 2002-11-13 | 255.52 |
| 2002-11-14 | 255.19 |
| 2002-11-15 | 257.64 |
| 2002-11-18 | 257.49 |
| 2002-11-19 | 259.40 |
| 2002-11-20 | 260.15 |
| 2002-11-21 | 261.94 |
| 2002-11-22 | 259.46 |
| 2002-11-25 | 262.28 |
| 2002-11-26 | 258.62 |
| 2002-11-27 | 260.04 |
| 2002-11-28 | . |
| 2002-11-29 | 261.40 |
| 2002-12-02 | 258.86 |
| 2002-12-03 | 256.73 |
| 2002-12-04 | 254.08 |
| 2002-12-05 | 254.92 |
| 2002-12-06 | 254.51 |
| 2002-12-09 | 255.11 |
| 2002-12-10 | 254.40 |
| 2002-12-11 | 254.62 |
| 2002-12-12 | 259.57 |
| 2002-12-13 | 257.18 |
| 2002-12-16 | 257.34 |
| 2002-12-17 | 262.67 |
| 2002-12-18 | 264.79 |
| 2002-12-19 | 267.30 |
| 2002-12-20 | 268.19 |
| 2002-12-23 | 266.88 |
| 2002-12-24 | 267.16 |
| 2002-12-25 | . |
| 2002-12-26 | 267.86 |
| 2002-12-27 | 273.89 |
| 2002-12-30 | 271.36 |
| 2002-12-31 | 271.96 |
| 2003-01-01 | . |
| 2003-01-02 | 265.79 |
| 2003-01-03 | 265.81 |
| 2003-01-06 | 264.28 |
| 2003-01-07 | 263.24 |
| 2003-01-08 | 264.19 |
| 2003-01-09 | 264.36 |
| 2003-01-10 | 268.35 |
| 2003-01-13 | 272.52 |
| 2003-01-14 | 277.19 |
| 2003-01-15 | 276.47 |
| 2003-01-16 | 276.61 |
| 2003-01-17 | 274.43 |
| 2003-01-20 | . |
| 2003-01-21 | 273.98 |
| 2003-01-22 | 272.71 |
| 2003-01-23 | 274.06 |
| 2003-01-24 | 272.04 |
| 2003-01-27 | 270.12 |
| 2003-01-28 | 272.23 |
| 2003-01-29 | 272.12 |
| 2003-01-30 | 272.92 |
| 2003-01-31 | 273.61 |
| 2003-02-03 | 271.79 |
| 2003-02-04 | 270.89 |
| 2003-02-05 | 274.27 |
| 2003-02-06 | 273.02 |
| 2003-02-07 | 273.33 |
| 2003-02-10 | 274.94 |
| 2003-02-11 | 271.54 |
| 2003-02-12 | 272.47 |
| 2003-02-13 | 269.99 |
| 2003-02-14 | 269.76 |
| 2003-02-17 | . |
| 2003-02-18 | 274.45 |
| 2003-02-19 | 271.95 |
| 2003-02-20 | 272.31 |
| 2003-02-21 | 273.53 |
| 2003-02-24 | 271.92 |
| 2003-02-25 | 271.19 |
| 2003-02-26 | 270.07 |
| 2003-02-27 | 271.81 |
| 2003-02-28 | 270.69 |
| 2003-03-03 | 271.23 |
| 2003-03-04 | 270.65 |
| 2003-03-05 | 266.90 |
| 2003-03-06 | 266.98 |
| 2003-03-07 | 265.92 |
| 2003-03-10 | 258.68 |
| 2003-03-11 | 259.17 |
| 2003-03-12 | 265.15 |
| 2003-03-13 | 265.67 |
| 2003-03-14 | 265.01 |
| 2003-03-17 | 263.17 |
| 2003-03-18 | 261.98 |
| 2003-03-19 | 262.74 |
| 2003-03-20 | 263.15 |
| 2003-03-21 | 265.20 |
| 2003-03-24 | 263.64 |
| 2003-03-25 | 263.42 |
| 2003-03-26 | 263.50 |
| 2003-03-27 | 262.37 |
| 2003-03-28 | 264.86 |
| 2003-03-31 | 268.37 |
| 2003-04-01 | 265.39 |
| 2003-04-02 | 270.09 |
| 2003-04-03 | 271.62 |
| 2003-04-04 | 274.21 |
| 2003-04-07 | 278.71 |
| 2003-04-08 | 277.20 |
| 2003-04-09 | 275.35 |
| 2003-04-10 | 277.56 |
| 2003-04-11 | 279.44 |
| 2003-04-14 | 279.42 |
| 2003-04-15 | 282.17 |
| 2003-04-16 | 285.02 |
| 2003-04-17 | 287.58 |
| 2003-04-18 | . |
| 2003-04-21 | 287.50 |
| 2003-04-22 | 283.52 |
| 2003-04-23 | 284.21 |
| 2003-04-24 | 283.74 |
| 2003-04-25 | 282.93 |
| 2003-04-28 | 284.87 |
| 2003-04-29 | 289.34 |
| 2003-04-30 | 293.62 |
| 2003-05-01 | 293.50 |
| 2003-05-02 | 292.21 |
| 2003-05-05 | 292.68 |
| 2003-05-06 | 292.22 |
| 2003-05-07 | 295.33 |
| 2003-05-08 | 295.61 |
| 2003-05-09 | 295.23 |
| 2003-05-12 | 296.73 |
| 2003-05-13 | 295.89 |
| 2003-05-14 | 295.61 |
| 2003-05-15 | 296.53 |
| 2003-05-16 | 295.27 |
| 2003-05-19 | 292.60 |
| 2003-05-20 | 290.75 |
| 2003-05-21 | 294.08 |
| 2003-05-22 | 295.05 |
| 2003-05-23 | 298.54 |
| 2003-05-26 | . |
| 2003-05-27 | 297.54 |
| 2003-05-28 | 299.53 |
| 2003-05-29 | 303.26 |
| 2003-05-30 | 301.37 |
| 2003-06-02 | 302.76 |
| 2003-06-03 | 302.41 |
| 2003-06-04 | 303.93 |
| 2003-06-05 | 304.87 |
| 2003-06-06 | 305.96 |
| 2003-06-09 | 307.62 |
| 2003-06-10 | 305.35 |
| 2003-06-11 | 304.91 |
| 2003-06-12 | 307.58 |
| 2003-06-13 | 305.91 |
| 2003-06-16 | 303.58 |
| 2003-06-17 | 305.55 |
| 2003-06-18 | 307.07 |
| 2003-06-19 | 306.44 |
| 2003-06-20 | 304.15 |
| 2003-06-23 | 303.18 |
| 2003-06-24 | 301.26 |
| 2003-06-25 | 303.47 |
| 2003-06-26 | 303.19 |
| 2003-06-27 | 304.05 |
| 2003-06-30 | 300.91 |
| 2003-07-01 | 305.28 |
| 2003-07-02 | 309.82 |
| 2003-07-03 | 311.33 |
| 2003-07-04 | . |
| 2003-07-07 | 311.58 |
| 2003-07-08 | 310.41 |
| 2003-07-09 | 311.15 |
| 2003-07-10 | 308.46 |
| 2003-07-11 | 308.40 |
| 2003-07-14 | 311.88 |
| 2003-07-15 | 310.24 |
| 2003-07-16 | 308.63 |
| 2003-07-17 | 306.09 |
| 2003-07-18 | 306.42 |
| 2003-07-21 | 306.04 |
| 2003-07-22 | 305.34 |
| 2003-07-23 | 305.19 |
| 2003-07-24 | 305.31 |
| 2003-07-25 | 307.74 |
| 2003-07-28 | 308.64 |
| 2003-07-29 | 307.67 |
| 2003-07-30 | 308.35 |
| 2003-07-31 | 310.59 |
| 2003-08-01 | 311.67 |
| 2003-08-04 | 313.63 |
| 2003-08-05 | 312.64 |
| 2003-08-06 | 308.41 |
| 2003-08-07 | 309.76 |
| 2003-08-08 | 308.73 |
| 2003-08-11 | 312.14 |
| 2003-08-12 | 312.22 |
| 2003-08-13 | 312.57 |
| 2003-08-14 | 316.51 |
| 2003-08-15 | 316.80 |
| 2003-08-18 | 314.99 |
| 2003-08-19 | 314.14 |
| 2003-08-20 | 314.48 |
| 2003-08-21 | 319.10 |
| 2003-08-22 | 321.70 |
| 2003-08-25 | 320.27 |
| 2003-08-26 | 320.38 |
| 2003-08-27 | 320.71 |
| 2003-08-28 | 322.83 |
| 2003-08-29 | 323.32 |
| 2003-09-01 | . |
| 2003-09-02 | 325.41 |
| 2003-09-03 | 326.96 |
| 2003-09-04 | 326.63 |
| 2003-09-05 | 332.12 |
| 2003-09-08 | 330.59 |
| 2003-09-09 | 328.57 |
| 2003-09-10 | 329.90 |
| 2003-09-11 | 332.83 |
| 2003-09-12 | 332.61 |
| 2003-09-15 | 332.74 |
| 2003-09-16 | 334.39 |
| 2003-09-17 | 337.78 |
| 2003-09-18 | 337.68 |
| 2003-09-19 | 340.12 |
| 2003-09-22 | 337.92 |
| 2003-09-23 | 343.17 |
| 2003-09-24 | 345.29 |
| 2003-09-25 | 340.20 |
| 2003-09-26 | 343.14 |
| 2003-09-29 | 343.78 |
| 2003-09-30 | 343.19 |
| 2003-10-01 | 349.88 |
| 2003-10-02 | 350.26 |
| 2003-10-03 | 351.63 |
| 2003-10-06 | 350.87 |
| 2003-10-07 | 353.98 |
| 2003-10-08 | 359.07 |
| 2003-10-09 | 364.29 |
| 2003-10-10 | 367.84 |
| 2003-10-13 | 369.51 |
| 2003-10-14 | 367.71 |
| 2003-10-15 | 364.82 |
| 2003-10-16 | 368.46 |
| 2003-10-17 | 369.21 |
| 2003-10-20 | 373.16 |
| 2003-10-21 | 372.56 |
| 2003-10-22 | 373.63 |
| 2003-10-23 | 369.14 |
| 2003-10-24 | 367.69 |
| 2003-10-27 | 368.83 |
| 2003-10-28 | 369.14 |
| 2003-10-29 | 371.77 |
| 2003-10-30 | 373.53 |
| 2003-10-31 | 379.00 |
| 2003-11-03 | 378.97 |
| 2003-11-04 | 377.40 |
| 2003-11-05 | 377.42 |
| 2003-11-06 | 374.51 |
| 2003-11-07 | 373.62 |
| 2003-11-10 | 371.65 |
| 2003-11-11 | 369.32 |
| 2003-11-12 | 373.16 |
| 2003-11-13 | 373.75 |
| 2003-11-14 | 377.81 |
| 2003-11-17 | 369.84 |
| 2003-11-18 | 371.27 |
| 2003-11-19 | 366.46 |
| 2003-11-20 | 371.75 |
| 2003-11-21 | 374.25 |
| 2003-11-24 | 376.66 |
| 2003-11-25 | 377.64 |
| 2003-11-26 | 379.47 |
| 2003-11-27 | . |
| 2003-11-28 | 385.15 |
| 2003-12-01 | 390.41 |
| 2003-12-02 | 389.71 |
| 2003-12-03 | 385.37 |
| 2003-12-04 | 379.48 |
| 2003-12-05 | 375.15 |
| 2003-12-08 | 379.24 |
| 2003-12-09 | 381.89 |
| 2003-12-10 | 383.66 |
| 2003-12-11 | 383.72 |
| 2003-12-12 | 381.52 |
| 2003-12-15 | 379.24 |
| 2003-12-16 | 375.58 |
| 2003-12-17 | 374.16 |
| 2003-12-18 | 381.02 |
| 2003-12-19 | 381.82 |
| 2003-12-22 | 385.03 |
| 2003-12-23 | 389.25 |
| 2003-12-24 | 389.70 |
| 2003-12-25 | . |
| 2003-12-26 | 393.11 |
| 2003-12-29 | 400.87 |
| 2003-12-30 | 404.33 |
| 2003-12-31 | 409.24 |
| 2004-01-01 | . |
| 2004-01-02 | 410.21 |
| 2004-01-05 | 415.98 |
| 2004-01-06 | 409.05 |
| 2004-01-07 | 408.97 |
| 2004-01-08 | 409.57 |
| 2004-01-09 | 413.93 |
| 2004-01-12 | 411.46 |
| 2004-01-13 | 409.61 |
| 2004-01-14 | 409.17 |
| 2004-01-15 | 407.90 |
| 2004-01-16 | 402.54 |
| 2004-01-19 | . |
| 2004-01-20 | 401.63 |
| 2004-01-21 | 398.30 |
| 2004-01-22 | 396.63 |
| 2004-01-23 | 401.83 |
| 2004-01-26 | 403.23 |
| 2004-01-27 | 403.14 |
| 2004-01-28 | 398.05 |
| 2004-01-29 | 393.72 |
| 2004-01-30 | 387.96 |
| 2004-02-02 | 387.19 |
| 2004-02-03 | 388.62 |
| 2004-02-04 | 389.98 |
| 2004-02-05 | 390.81 |
| 2004-02-06 | 390.98 |
| 2004-02-09 | 395.38 |
| 2004-02-10 | 395.25 |
| 2004-02-11 | 403.68 |
| 2004-02-12 | 405.65 |
| 2004-02-13 | 407.15 |
| 2004-02-16 | . |
| 2004-02-17 | 409.34 |
| 2004-02-18 | 411.29 |
| 2004-02-19 | 405.15 |
| 2004-02-20 | 404.31 |
| 2004-02-23 | 402.66 |
| 2004-02-24 | 403.89 |
| 2004-02-25 | 402.09 |
| 2004-02-26 | 404.14 |
| 2004-02-27 | 406.84 |
| 2004-03-01 | 409.69 |
| 2004-03-02 | 411.79 |
| 2004-03-03 | 414.45 |
| 2004-03-04 | 416.16 |
| 2004-03-05 | 415.74 |
| 2004-03-08 | 417.50 |
| 2004-03-09 | 416.25 |
| 2004-03-10 | 411.15 |
| 2004-03-11 | 402.40 |
| 2004-03-12 | 402.94 |
| 2004-03-15 | 403.14 |
| 2004-03-16 | 403.83 |
| 2004-03-17 | 410.62 |
| 2004-03-18 | 415.25 |
| 2004-03-19 | 417.87 |
| 2004-03-22 | 413.26 |
| 2004-03-23 | 410.52 |
| 2004-03-24 | 409.94 |
| 2004-03-25 | 409.63 |
| 2004-03-26 | 410.73 |
| 2004-03-29 | 412.62 |
| 2004-03-30 | 412.05 |
| 2004-03-31 | 416.26 |
| 2004-04-01 | 419.26 |
| 2004-04-02 | 423.94 |
| 2004-04-05 | 424.42 |
| 2004-04-06 | 425.74 |
| 2004-04-07 | 425.25 |
| 2004-04-08 | 426.04 |
| 2004-04-09 | . |
| 2004-04-12 | 426.57 |
| 2004-04-13 | 424.83 |
| 2004-04-14 | 415.75 |
| 2004-04-15 | 415.06 |
| 2004-04-16 | 412.99 |
| 2004-04-19 | 414.50 |
| 2004-04-20 | 409.50 |
| 2004-04-21 | 406.40 |
| 2004-04-22 | 406.57 |
| 2004-04-23 | 415.46 |
| 2004-04-26 | 409.12 |
| 2004-04-27 | 406.79 |
| 2004-04-28 | 399.40 |
| 2004-04-29 | 392.84 |
| 2004-04-30 | 388.65 |
| 2004-05-03 | 390.10 |
| 2004-05-04 | 391.27 |
| 2004-05-05 | 390.72 |
| 2004-05-06 | 390.31 |
| 2004-05-07 | 379.88 |
| 2004-05-10 | 367.27 |
| 2004-05-11 | 367.47 |
| 2004-05-12 | 368.38 |
| 2004-05-13 | 365.23 |
| 2004-05-14 | 358.61 |
| 2004-05-17 | 346.79 |
| 2004-05-18 | 353.14 |
| 2004-05-19 | 360.23 |
| 2004-05-20 | 353.78 |
| 2004-05-21 | 357.01 |
| 2004-05-24 | 361.86 |
| 2004-05-25 | 362.16 |
| 2004-05-26 | 365.11 |
| 2004-05-27 | 373.95 |
| 2004-05-28 | 371.02 |
| 2004-05-31 | . |
| 2004-06-01 | 370.94 |
| 2004-06-02 | 368.81 |
| 2004-06-03 | 364.74 |
| 2004-06-04 | 368.26 |
| 2004-06-07 | 378.70 |
| 2004-06-08 | 376.00 |
| 2004-06-09 | 375.72 |
| 2004-06-10 | 374.06 |
| 2004-06-11 | . |
| 2004-06-14 | 370.62 |
| 2004-06-15 | 373.11 |
| 2004-06-16 | 375.84 |
| 2004-06-17 | 375.16 |
| 2004-06-18 | 371.97 |
| 2004-06-21 | 374.69 |
| 2004-06-22 | 371.93 |
| 2004-06-23 | 373.27 |
| 2004-06-24 | 377.81 |
| 2004-06-25 | 378.30 |
| 2004-06-28 | 375.94 |
| 2004-06-29 | 378.96 |
| 2004-06-30 | 380.07 |
| 2004-07-01 | 383.65 |
| 2004-07-02 | 383.35 |
| 2004-07-05 | . |
| 2004-07-06 | 388.11 |
| 2004-07-07 | 392.18 |
| 2004-07-08 | 385.93 |
| 2004-07-09 | 390.19 |
| 2004-07-12 | 393.48 |
| 2004-07-13 | 390.69 |
| 2004-07-14 | 389.80 |
| 2004-07-15 | 389.67 |
| 2004-07-16 | 393.57 |
| 2004-07-19 | 396.66 |
| 2004-07-20 | 395.55 |
| 2004-07-21 | 396.60 |
| 2004-07-22 | 393.78 |
| 2004-07-23 | 391.07 |
| 2004-07-26 | 389.45 |
| 2004-07-27 | 391.39 |
| 2004-07-28 | 392.70 |
| 2004-07-29 | 391.88 |
| 2004-07-30 | 394.60 |
| 2004-08-02 | 391.80 |
| 2004-08-03 | 390.85 |
| 2004-08-04 | 389.64 |
| 2004-08-05 | 385.60 |
| 2004-08-06 | 384.53 |
| 2004-08-09 | 384.29 |
| 2004-08-10 | 385.20 |
| 2004-08-11 | 382.47 |
| 2004-08-12 | 383.35 |
| 2004-08-13 | 382.55 |
| 2004-08-16 | 384.51 |
| 2004-08-17 | 385.91 |
| 2004-08-18 | 391.01 |
| 2004-08-19 | 393.65 |
| 2004-08-20 | 392.19 |
| 2004-08-23 | 391.98 |
| 2004-08-24 | 392.53 |
| 2004-08-25 | 395.20 |
| 2004-08-26 | 395.94 |
| 2004-08-27 | 398.40 |
| 2004-08-30 | 399.50 |
| 2004-08-31 | 400.81 |
| 2004-09-01 | 402.41 |
| 2004-09-02 | 407.20 |
| 2004-09-03 | 407.22 |
| 2004-09-06 | . |
| 2004-09-07 | 408.68 |
| 2004-09-08 | 409.93 |
| 2004-09-09 | 409.69 |
| 2004-09-10 | 408.24 |
| 2004-09-13 | 410.06 |
| 2004-09-14 | 414.98 |
| 2004-09-15 | 419.55 |
| 2004-09-16 | 425.80 |
| 2004-09-17 | 427.88 |
| 2004-09-20 | 431.87 |
| 2004-09-21 | 433.59 |
| 2004-09-22 | 428.98 |
| 2004-09-23 | 427.14 |
| 2004-09-24 | 428.82 |
| 2004-09-27 | 428.32 |
| 2004-09-28 | 429.12 |
| 2004-09-29 | 431.89 |
| 2004-09-30 | 432.39 |
| 2004-10-01 | 435.42 |
| 2004-10-04 | 444.35 |
| 2004-10-05 | 443.37 |
| 2004-10-06 | 443.82 |
| 2004-10-07 | 443.37 |
| 2004-10-08 | 446.70 |
| 2004-10-11 | 446.65 |
| 2004-10-12 | 440.84 |
| 2004-10-13 | 438.13 |
| 2004-10-14 | 435.19 |
| 2004-10-15 | 438.03 |
| 2004-10-18 | 439.92 |
| 2004-10-19 | 438.97 |
| 2004-10-20 | 435.82 |
| 2004-10-21 | 437.60 |
| 2004-10-22 | 437.34 |
| 2004-10-25 | 431.32 |
| 2004-10-26 | 432.99 |
| 2004-10-27 | 432.46 |
| 2004-10-28 | 440.93 |
| 2004-10-29 | 446.11 |
| 2004-11-01 | 445.14 |
| 2004-11-02 | 449.99 |
| 2004-11-03 | 452.02 |
| 2004-11-04 | 451.69 |
| 2004-11-05 | 453.26 |
| 2004-11-08 | 449.99 |
| 2004-11-09 | 451.00 |
| 2004-11-10 | 456.64 |
| 2004-11-11 | 456.51 |
| 2004-11-12 | 459.67 |
| 2004-11-15 | 463.90 |
| 2004-11-16 | 463.12 |
| 2004-11-17 | 473.31 |
| 2004-11-18 | 477.04 |
| 2004-11-19 | 471.48 |
| 2004-11-22 | 470.61 |
| 2004-11-23 | 475.43 |
| 2004-11-24 | 478.67 |
| 2004-11-25 | . |
| 2004-11-26 | 476.63 |
| 2004-11-29 | 484.70 |
| 2004-11-30 | 486.07 |
| 2004-12-01 | 487.95 |
| 2004-12-02 | 492.12 |
| 2004-12-03 | 494.70 |
| 2004-12-06 | 492.62 |
| 2004-12-07 | 486.34 |
| 2004-12-08 | 478.65 |
| 2004-12-09 | 475.31 |
| 2004-12-10 | 471.66 |
| 2004-12-13 | 477.74 |
| 2004-12-14 | 480.31 |
| 2004-12-15 | 485.60 |
| 2004-12-16 | 484.85 |
| 2004-12-17 | 482.87 |
| 2004-12-20 | 489.77 |
| 2004-12-21 | 491.66 |
| 2004-12-22 | 488.10 |
| 2004-12-23 | 491.28 |
| 2004-12-24 | . |
| 2004-12-27 | 491.22 |
| 2004-12-28 | 494.96 |
| 2004-12-29 | 497.82 |
| 2004-12-30 | 498.26 |
| 2004-12-31 | 498.40 |
| 2005-01-03 | 501.87 |
| 2005-01-04 | 495.76 |
| 2005-01-05 | 487.12 |
| 2005-01-06 | 476.97 |
| 2005-01-07 | 480.83 |
| 2005-01-10 | 480.73 |
| 2005-01-11 | 486.27 |
| 2005-01-12 | 487.68 |
| 2005-01-13 | 487.29 |
| 2005-01-14 | 487.76 |
| 2005-01-17 | . |
| 2005-01-18 | 483.47 |
| 2005-01-19 | 480.29 |
| 2005-01-20 | 474.92 |
| 2005-01-21 | 479.51 |
| 2005-01-24 | 481.95 |
| 2005-01-25 | 478.81 |
| 2005-01-26 | 481.42 |
| 2005-01-27 | 483.47 |
#2005-01-28| 485.20
#2005-01-31| 492.25
#2005-02-01| 490.44
#2005-02-02| 494.93
#2005-02-03| 499.06
#2005-02-04| 495.97
#2005-02-07| 499.36
#2005-02-08| 501.37
#2005-02-09| 503.64
#2005-02-10| 503.76
#2005-02-11| 503.96
#2005-02-14| 509.18
#2005-02-15| 510.02
#2005-02-16| 507.49
#2005-02-17| 508.86
#2005-02-18| 502.68
#2005-02-21| .
#2005-02-22| 502.81
#2005-02-23| 504.78
#2005-02-24| 508.91
#2005-02-25| 509.48
#2005-02-28| 516.01
#2005-03-01| 514.66
#2005-03-02| 507.21
#2005-03-03| 505.82
#2005-03-04| 505.48
#2005-03-07| 506.04
#2005-03-08| 507.75
#2005-03-09| 514.47
#2005-03-10| 509.09
#2005-03-11| 512.89
#2005-03-14| 507.38
#2005-03-15| 499.26
#2005-03-16| 500.45
#2005-03-17| 502.96
#2005-03-18| 504.47
#2005-03-21| 497.84
#2005-03-22| 496.64
#2005-03-23| 488.21
#2005-03-24| 488.02
#2005-03-25| .
#2005-03-28| 489.14
#2005-03-29| 482.42
#2005-03-30| 484.03
#2005-03-31| 488.12
#2005-04-01| 493.90
#2005-04-04| 489.96
#2005-04-05| 493.39
#2005-04-06| 497.52
#2005-04-07| 498.23
#2005-04-08| 497.11
#2005-04-11| 505.88
#2005-04-12| 507.43
#2005-04-13| 515.77
#2005-04-14| 505.49
#2005-04-15| 497.85
#2005-04-18| 496.13
#2005-04-19| 504.10
#2005-04-20| 507.83
#2005-04-21| 510.35
#2005-04-22| 510.76
#2005-04-25| 516.04
#2005-04-26| 522.47
#2005-04-27| 517.31
#2005-04-28| 512.75
#2005-04-29| 517.58
#2005-05-02| 518.73
#2005-05-03| 519.31
#2005-05-04| 523.81
#2005-05-05| 524.27
#2005-05-06| 521.51
#2005-05-09| 521.00
#2005-05-10| 517.54
#2005-05-11| 516.55
#2005-05-12| 513.87
#2005-05-13| 508.11
#2005-05-16| 509.29
#2005-05-17| 513.67
#2005-05-18| 519.62
#2005-05-19| 524.08
#2005-05-20| 522.91
#2005-05-23| 522.64
#2005-05-24| 521.50
#2005-05-25| 521.50
#2005-05-26| 520.35
#2005-05-27| 530.57
#2005-05-30| .
#2005-05-31| 531.10
#2005-06-01| 532.44
#2005-06-02| 535.91
#2005-06-03| 537.94
#2005-06-06| 532.85
#2005-06-07| 530.44
#2005-06-08| 537.53
#2005-06-09| 538.52
#2005-06-10| 546.71
#2005-06-13| 545.57
#2005-06-14| 551.94
#2005-06-15| 559.62
#2005-06-16| 559.13
#2005-06-17| 564.49
#2005-06-20| 555.72
#2005-06-21| 552.77
#2005-06-22| 564.43
#2005-06-23| 565.22
#2005-06-24| 562.71
#2005-06-27| 556.89
#2005-06-28| 554.61
#2005-06-29| 552.55
#2005-06-30| 552.56
#2005-07-01| 562.17
#2005-07-04| .
#2005-07-05| 548.67
#2005-07-06| 539.95
#2005-07-07| 540.49
#2005-07-08| 538.89
#2005-07-11| 549.68
#2005-07-12| 560.87
#2005-07-13| 556.25
#2005-07-14| 559.88
#2005-07-15| 556.90
#2005-07-18| 562.71
#2005-07-19| 561.86
#2005-07-20| 566.85
#2005-07-21| 574.88
#2005-07-22| 588.79
#2005-07-25| 591.43
#2005-07-26| 586.71
#2005-07-27| 581.80
#2005-07-28| 588.25
#2005-07-29| 590.96
#2005-08-01| 592.69
#2005-08-02| 598.38
#2005-08-03| 605.32
#2005-08-04| 614.29
#2005-08-05| 610.61
#2005-08-08| 613.25
#2005-08-09| 612.84
#2005-08-10| 612.71
#2005-08-11| 606.20
#2005-08-12| 605.69
#2005-08-15| 606.06
#2005-08-16| 602.11
#2005-08-17| 594.10
#2005-08-18| 588.95
#2005-08-19| 576.89
#2005-08-22| 585.11
#2005-08-23| 583.18
#2005-08-24| 579.48
#2005-08-25| 581.86
#2005-08-26| 582.18
#2005-08-29| 578.00
#2005-08-30| 584.56
#2005-08-31| 589.09
#2005-09-01| 595.09
#2005-09-02| 601.36
#2005-09-05| .
#2005-09-06| 602.36
#2005-09-07| 605.35
#2005-09-08| 605.41
#2005-09-09| 613.09
#2005-09-12| 610.11
#2005-09-13| 608.79
#2005-09-14| 611.74
#2005-09-15| 616.81
#2005-09-16| 617.32
#2005-09-19| 617.25
#2005-09-20| 620.35
#2005-09-21| 622.88
#2005-09-22| 618.29
#2005-09-23| 615.65
#2005-09-26| 622.39
#2005-09-27| 625.26
#2005-09-28| 629.25
#2005-09-29| 634.18
#2005-09-30| 643.64
#2005-10-03| 644.71
#2005-10-04| 649.41
#2005-10-05| 639.67
#2005-10-06| 630.89
#2005-10-07| 638.26
#2005-10-10| 639.64
#2005-10-11| 644.42
#2005-10-12| 638.90
#2005-10-13| 626.16
#2005-10-14| 622.28
#2005-10-17| 624.31
#2005-10-18| 617.16
#2005-10-19| 607.09
#2005-10-20| 607.20
#2005-10-21| 614.17
#2005-10-24| 612.83
#2005-10-25| 612.10
#2005-10-26| 609.30
#2005-10-27| 601.34
#2005-10-28| 601.58
#2005-10-31| 607.82
#2005-11-01| 612.89
#2005-11-02| 616.06
#2005-11-03| 617.48
#2005-11-04| 614.07
#2005-11-07| 617.00
#2005-11-08| 613.67
#2005-11-09| 616.51
#2005-11-10| 615.17
#2005-11-11| 617.31
#2005-11-14| 613.55
#2005-11-15| 614.05
#2005-11-16| 619.70
#2005-11-17| 622.62
#2005-11-18| 623.09
#2005-11-21| 625.36
#2005-11-22| 616.61
#2005-11-23| 624.07
#2005-11-24| .
#2005-11-25| 627.28
#2005-11-28| 629.06
#2005-11-29| 629.77
#2005-11-30| 635.47
#2005-12-01| 637.20
#2005-12-02| 634.98
#2005-12-05| 633.85
#2005-12-06| 637.40
#2005-12-07| 639.80
#2005-12-08| 639.56
#2005-12-09| 640.23
#2005-12-12| 643.78
#2005-12-13| 647.88
#2005-12-14| 648.72
#2005-12-15| 649.42
#2005-12-16| 648.09
#2005-12-19| 648.85
#2005-12-20| 654.25
#2005-12-21| 655.84
#2005-12-22| 656.11
#2005-12-23| 655.23
#2005-12-26| .
#2005-12-27| 658.60
#2005-12-28| 656.16
#2005-12-29| 662.07
#2005-12-30| 662.60
#2006-01-02| .
#2006-01-03| 666.86
#2006-01-04| 680.49
#2006-01-05| 690.57
#2006-01-06| 695.58
#2006-01-09| 701.94
#2006-01-10| 701.41
#2006-01-11| 709.21
#2006-01-12| 716.00
#2006-01-13| 715.02
#2006-01-16| .
#2006-01-17| 710.37
#2006-01-18| 703.45
#2006-01-19| 718.80
#2006-01-20| 718.99
#2006-01-23| 721.41
#2006-01-24| 722.82
#2006-01-25| 730.17
#2006-01-26| 733.20
#2006-01-27| 736.21
#2006-01-30| 738.98
#2006-01-31| 739.52
#2006-02-01| 738.99
#2006-02-02| 733.22
#2006-02-03| 726.27
#2006-02-06| 727.98
#2006-02-07| 721.58
#2006-02-08| 714.02
#2006-02-09| 725.91
#2006-02-10| 736.65
#2006-02-13| 731.46
#2006-02-14| 730.20
#2006-02-15| 731.17
#2006-02-16| 742.83
#2006-02-17| 754.81
#2006-02-20| .
#2006-02-21| 756.06
#2006-02-22| 752.39
#2006-02-23| 761.71
#2006-02-24| 757.46
#2006-02-27| 761.50
#2006-02-28| 762.08
#2006-03-01| 766.90
#2006-03-02| 767.98
#2006-03-03| 757.24
#2006-03-06| 760.71
#2006-03-07| 744.56
#2006-03-08| 734.17
#2006-03-09| 730.77
#2006-03-10| 731.62
#2006-03-13| 735.92
#2006-03-14| 739.85
#2006-03-15| 747.77
#2006-03-16| 752.01
#2006-03-17| 754.14
#2006-03-20| 759.80
#2006-03-21| 756.88
#2006-03-22| 757.83
#2006-03-23| 754.13
#2006-03-24| 750.88
#2006-03-27| 750.47
#2006-03-28| 742.60
#2006-03-29| 745.08
#2006-03-30| 748.31
#2006-03-31| 753.79
#2006-04-03| 763.45
#2006-04-04| 772.33
#2006-04-05| 779.20
#2006-04-06| 788.49
#2006-04-07| 789.76
#2006-04-10| 784.05
#2006-04-11| 777.22
#2006-04-12| 776.24
#2006-04-13| 776.02
#2006-04-14| .
#2006-04-17| 776.08
#2006-04-18| 783.15
#2006-04-19| 788.51
#2006-04-20| 787.04
#2006-04-21| 792.11
#2006-04-24| 787.33
#2006-04-25| 784.43
#2006-04-26| 794.55
#2006-04-27| 788.21
#2006-04-28| 789.47
#2006-05-01| 792.19
#2006-05-02| 799.53
#2006-05-03| 802.89
#2006-05-04| 816.35
#2006-05-05| 825.44
#2006-05-08| 833.20
#2006-05-09| 829.46
#2006-05-10| 835.51
#2006-05-11| 821.14
#2006-05-12| 804.67
#2006-05-15| 774.76
#2006-05-16| 773.89
#2006-05-17| 774.64
#2006-05-18| 755.51
#2006-05-19| 749.97
#2006-05-22| 719.36
#2006-05-23| 726.48
#2006-05-24| 708.31
#2006-05-25| 714.90
#2006-05-26| 731.94
#2006-05-29| .
#2006-05-30| 720.84
#2006-05-31| 716.47
#2006-06-01| 717.99
#2006-06-02| 724.45
#2006-06-05| 719.30
#2006-06-06| 714.05
#2006-06-07| 699.69
#2006-06-08| 682.19
#2006-06-09| 689.39
#2006-06-12| 677.88
#2006-06-13| 655.63
#2006-06-14| 654.44
#2006-06-15| 663.51
#2006-06-16| 676.41
#2006-06-19| 672.56
#2006-06-20| 668.29
#2006-06-21| 672.74
#2006-06-22| 677.98
#2006-06-23| 672.80
#2006-06-26| 674.30
#2006-06-27| 679.76
#2006-06-28| 680.16
#2006-06-29| 695.00
#2006-06-30| 710.46
#2006-07-03| 716.57
#2006-07-04| .
#2006-07-05| 714.45
#2006-07-06| 712.62
#2006-07-07| 712.46
#2006-07-10| 712.72
#2006-07-11| 711.97
#2006-07-12| 711.18
#2006-07-13| 701.34
#2006-07-14| 693.11
#2006-07-17| 683.78
#2006-07-18| 689.11
#2006-07-19| 695.41
#2006-07-20| 704.58
#2006-07-21| 707.71
#2006-07-24| 704.69
#2006-07-25| 712.80
#2006-07-26| 714.66
#2006-07-27| 718.39
#2006-07-28| 721.06
#2006-07-31| 723.00
#2006-08-01| 722.40
#2006-08-02| 727.37
#2006-08-03| 726.56
#2006-08-04| 732.28
#2006-08-07| 732.45
#2006-08-08| 735.15
#2006-08-09| 738.16
#2006-08-10| 740.07
#2006-08-11| 737.33
#2006-08-14| 736.47
#2006-08-15| 738.68
#2006-08-16| 745.88
#2006-08-17| 749.52
#2006-08-18| 749.92
#2006-08-21| 749.02
#2006-08-22| 747.51
#2006-08-23| 744.25
#2006-08-24| 742.64
#2006-08-25| 742.23
#2006-08-28| 741.06
#2006-08-29| 744.83
#2006-08-30| 745.65
#2006-08-31| 747.79
#2006-09-01| 753.98
#2006-09-04| .
#2006-09-05| 763.18
#2006-09-06| 759.30
#2006-09-07| 757.51
#2006-09-08| 756.77
#2006-09-11| 746.75
#2006-09-12| 747.60
#2006-09-13| 751.91
#2006-09-14| 753.42
#2006-09-15| 752.82
#2006-09-18| 756.91
#2006-09-19| 754.67
#2006-09-20| 752.80
#2006-09-21| 756.90
#2006-09-22| 750.59
#2006-09-25| 752.73
#2006-09-26| 758.76
#2006-09-27| 763.71
#2006-09-28| 765.45
#2006-09-29| 765.51
#2006-10-02| 769.02
#2006-10-03| 771.24
#2006-10-04| 771.17
#2006-10-05| 774.95
#2006-10-06| 771.95
#2006-10-09| 770.01
#2006-10-10| 775.17
#2006-10-11| 772.48
#2006-10-12| 774.94
#2006-10-13| 782.83
#2006-10-16| 784.48
#2006-10-17| 779.25
#2006-10-18| 778.26
#2006-10-19| 779.76
#2006-10-20| 781.76
#2006-10-23| 783.47
#2006-10-24| 783.44
#2006-10-25| 785.37
#2006-10-26| 790.16
#2006-10-27| 786.28
#2006-10-30| 785.88
#2006-10-31| 791.62
#2006-11-01| 794.39
#2006-11-02| 796.12
#2006-11-03| 797.13
#2006-11-06| 799.63
#2006-11-07| 805.97
#2006-11-08| 808.10
#2006-11-09| 817.38
#2006-11-10| 819.83
#2006-11-13| 815.53
#2006-11-14| 824.91
#2006-11-15| 825.31
#2006-11-16| 830.76
#2006-11-17| 832.26
#2006-11-20| 829.31
#2006-11-21| 833.48
#2006-11-22| 845.17
#2006-11-23| .
#2006-11-24| 841.42
#2006-11-27| 842.11
#2006-11-28| 834.32
#2006-11-29| 844.90
#2006-11-30| 849.46
#2006-12-01| 847.63
#2006-12-04| 852.88
#2006-12-05| 863.16
#2006-12-06| 871.74
#2006-12-07| 880.92
#2006-12-08| 879.88
#2006-12-11| 877.90
#2006-12-12| 864.92
#2006-12-13| 869.90
#2006-12-14| 883.33
#2006-12-15| 885.96
#2006-12-18| 889.74
#2006-12-19| 876.72
#2006-12-20| 887.03
#2006-12-21| 885.80
#2006-12-22| 885.21
#2006-12-25| .
#2006-12-26| 886.64
#2006-12-27| 888.45
#2006-12-28| 899.12
#2006-12-29| 898.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 901.80
#2007-01-04| 897.41
#2007-01-05| 892.48
#2007-01-08| 885.13
#2007-01-09| 880.95
#2007-01-10| 872.26
#2007-01-11| 877.11
#2007-01-12| 879.24
#2007-01-15| .
#2007-01-16| 886.50
#2007-01-17| 889.78
#2007-01-18| 895.82
#2007-01-19| 899.50
#2007-01-22| 907.11
#2007-01-23| 910.41
#2007-01-24| 913.58
#2007-01-25| 912.63
#2007-01-26| 911.46
#2007-01-29| 907.34
#2007-01-30| 906.42
#2007-01-31| 900.57
#2007-02-01| 907.45
#2007-02-02| 912.31
#2007-02-05| 918.20
#2007-02-06| 920.43
#2007-02-07| 915.72
#2007-02-08| 909.21
#2007-02-09| 910.75
#2007-02-12| 897.53
#2007-02-13| 900.14
#2007-02-14| 909.02
#2007-02-15| 907.24
#2007-02-16| 907.88
#2007-02-19| .
#2007-02-20| 899.33
#2007-02-21| 897.25
#2007-02-22| 904.86
#2007-02-23| 904.14
#2007-02-26| 899.84
#2007-02-27| 878.13
#2007-02-28| 867.06
#2007-03-01| 863.06
#2007-03-02| 856.39
#2007-03-05| 826.43
#2007-03-06| 842.67
#2007-03-07| 844.05
#2007-03-08| 855.20
#2007-03-09| 855.97
#2007-03-12| 855.68
#2007-03-13| 854.48
#2007-03-14| 845.09
#2007-03-15| 855.67
#2007-03-16| 853.12
#2007-03-19| 862.26
#2007-03-20| 871.70
#2007-03-21| 875.50
#2007-03-22| 877.35
#2007-03-23| 878.36
#2007-03-26| 878.41
#2007-03-27| 878.07
#2007-03-28| 869.74
#2007-03-29| 875.06
#2007-03-30| 875.06
#2007-04-02| 874.71
#2007-04-03| 884.64
#2007-04-04| 897.27
#2007-04-05| 905.20
#2007-04-06| .
#2007-04-09| 911.19
#2007-04-10| 917.90
#2007-04-11| 923.19
#2007-04-12| 924.09
#2007-04-13| 931.81
#2007-04-16| 939.58
#2007-04-17| 939.64
#2007-04-18| 938.01
#2007-04-19| 934.76
#2007-04-20| 947.38
#2007-04-23| 949.38
#2007-04-24| 948.75
#2007-04-25| 958.39
#2007-04-26| 959.45
#2007-04-27| 954.01
#2007-04-30| 950.63
#2007-05-01| 949.58
#2007-05-02| 960.10
#2007-05-03| 975.34
#2007-05-04| 982.88
#2007-05-07| 991.33
#2007-05-08| 988.14
#2007-05-09| 993.60
#2007-05-10| 988.81
#2007-05-11| 986.77
#2007-05-14| 996.28
#2007-05-15| 993.59
#2007-05-16|1013.61
#2007-05-17|1008.46
#2007-05-18|1007.34
#2007-05-21|1009.23
#2007-05-22|1008.88
#2007-05-23|1010.05
#2007-05-24| 999.58
#2007-05-25|1011.14
#2007-05-28| .
#2007-05-29|1008.52
#2007-05-30|1007.68
#2007-05-31|1023.91
#2007-06-01|1039.04
#2007-06-04|1035.08
#2007-06-05|1033.03
#2007-06-06|1019.26
#2007-06-07|1015.07
#2007-06-08|1008.87
#2007-06-11|1020.58
#2007-06-12|1021.15
#2007-06-13|1017.51
#2007-06-14|1028.14
#2007-06-15|1042.28
#2007-06-18|1056.98
#2007-06-19|1060.23
#2007-06-20|1065.10
#2007-06-21|1067.19
#2007-06-22|1063.45
#2007-06-25|1053.93
#2007-06-26|1050.03
#2007-06-27|1049.61
#2007-06-28|1063.70
#2007-06-29|1070.88
#2007-07-02|1080.04
#2007-07-03|1085.06
#2007-07-04| .
#2007-07-05|1074.32
#2007-07-06|1080.08
#2007-07-09|1092.95
#2007-07-10|1089.44
#2007-07-11|1091.79
#2007-07-12|1103.64
#2007-07-13|1121.81
#2007-07-16|1116.41
#2007-07-17|1116.71
#2007-07-18|1117.73
#2007-07-19|1121.74
#2007-07-20|1118.89
#2007-07-23|1127.48
#2007-07-24|1119.50
#2007-07-25|1110.13
#2007-07-26|1081.68
#2007-07-27|1052.66
#2007-07-30|1068.20
#2007-07-31|1075.48
#2007-08-01|1047.75
#2007-08-02|1052.20
#2007-08-03|1050.27
#2007-08-06|1029.19
#2007-08-07|1037.29
#2007-08-08|1067.10
#2007-08-09|1047.37
#2007-08-10|1018.83
#2007-08-13|1030.28
#2007-08-14|1006.66
#2007-08-15| 987.83
#2007-08-16| 932.98
#2007-08-17| 938.26
#2007-08-20| 974.63
#2007-08-21| 980.88
#2007-08-22|1003.89
#2007-08-23|1012.66
#2007-08-24|1022.03
#2007-08-27|1041.37
#2007-08-28|1024.46
#2007-08-29|1018.58
#2007-08-30|1021.31
#2007-08-31|1043.65
#2007-09-03| .
#2007-09-04|1043.43
#2007-09-05|1037.70
#2007-09-06|1042.95
#2007-09-07|1043.22
#2007-09-10|1026.33
#2007-09-11|1036.68
#2007-09-12|1035.00
#2007-09-13|1046.48
#2007-09-14|1046.92
#2007-09-17|1038.75
#2007-09-18|1046.98
#2007-09-19|1065.59
#2007-09-20|1072.53
#2007-09-21|1075.58
#2007-09-24|1092.19
#2007-09-25|1091.83
#2007-09-26|1099.94
#2007-09-27|1118.02
#2007-09-28|1129.35
#2007-10-01|1148.41
#2007-10-02|1158.15
#2007-10-03|1158.50
#2007-10-04|1157.88
#2007-10-05|1168.73
#2007-10-08|1171.34
#2007-10-09|1180.24
#2007-10-10|1183.05
#2007-10-11|1181.82
#2007-10-12|1172.78
#2007-10-15|1184.88
#2007-10-16|1175.71
#2007-10-17|1171.53
#2007-10-18|1171.32
#2007-10-19|1152.80
#2007-10-22|1133.26
#2007-10-23|1158.25
#2007-10-24|1156.60
#2007-10-25|1168.07
#2007-10-26|1184.74
#2007-10-29|1201.10
#2007-10-30|1202.50
#2007-10-31|1207.49
#2007-11-01|1197.54
#2007-11-02|1187.24
#2007-11-05|1182.22
#2007-11-06|1204.83
#2007-11-07|1204.28
#2007-11-08|1186.46
#2007-11-09|1180.34
#2007-11-12|1149.69
#2007-11-13|1151.33
#2007-11-14|1180.97
#2007-11-15|1184.32
#2007-11-16|1177.18
#2007-11-19|1157.29
#2007-11-20|1150.28
#2007-11-21|1117.48
#2007-11-22| .
#2007-11-23|1121.08
#2007-11-26|1117.85
#2007-11-27|1106.86
#2007-11-28|1120.24
#2007-11-29|1130.16
#2007-11-30|1154.04
#2007-12-03|1168.54
#2007-12-04|1173.05
#2007-12-05|1190.52
#2007-12-06|1207.49
#2007-12-07|1212.25
#2007-12-10|1213.94
#2007-12-11|1204.82
#2007-12-12|1197.06
#2007-12-13|1170.65
#2007-12-14|1161.59
#2007-12-17|1130.96
#2007-12-18|1131.53
#2007-12-19|1134.27
#2007-12-20|1139.78
#2007-12-21|1151.01
#2007-12-24|1166.74
#2007-12-25| .
#2007-12-26|1177.76
#2007-12-27|1181.21
#2007-12-28|1181.65
#2007-12-31|1182.57
#2008-01-01| .
#2008-01-02|1183.34
#2008-01-03|1195.03
#2008-01-04|1188.27
#2008-01-07|1179.86
#2008-01-08|1185.10
#2008-01-09|1187.96
#2008-01-10|1170.77
#2008-01-11|1164.74
#2008-01-14|1169.51
#2008-01-15|1149.32
#2008-01-16|1119.65
#2008-01-17|1115.46
#2008-01-18|1110.60
#2008-01-21| .
#2008-01-22|1024.23
#2008-01-23|1035.87
#2008-01-24|1055.23
#2008-01-25|1082.06
#2008-01-28|1072.05
#2008-01-29|1080.00
#2008-01-30|1073.34
#2008-01-31|1073.18
#2008-02-01|1091.86
#2008-02-04|1102.83
#2008-02-05|1093.56
#2008-02-06|1083.92
#2008-02-07|1075.20
#2008-02-08|1072.84
#2008-02-11|1052.52
#2008-02-12|1066.03
#2008-02-13|1075.10
#2008-02-14|1093.24
#2008-02-15|1086.38
#2008-02-18| .
#2008-02-19|1088.47
#2008-02-20|1088.20
#2008-02-21|1094.50
#2008-02-22|1092.10
#2008-02-25|1108.94
#2008-02-26|1118.79
#2008-02-27|1128.69
#2008-02-28|1126.75
#2008-02-29|1113.03
#2008-03-03|1099.25
#2008-03-04|1089.77
#2008-03-05|1089.04
#2008-03-06|1086.82
#2008-03-07|1053.94
#2008-03-10|1019.90
#2008-03-11|1042.05
#2008-03-12|1054.44
#2008-03-13|1026.68
#2008-03-14|1024.01
#2008-03-17| 990.03
#2008-03-18|1008.43
#2008-03-19|1007.47
#2008-03-20| 990.86
#2008-03-21| .
#2008-03-24| 999.11
#2008-03-25|1016.78
#2008-03-26|1012.66
#2008-03-27|1020.99
#2008-03-28|1024.46
#2008-03-31|1027.33
#2008-04-01|1039.88
#2008-04-02|1059.85
#2008-04-03|1062.55
#2008-04-04|1065.96
#2008-04-07|1063.47
#2008-04-08|1053.35
#2008-04-09|1048.40
#2008-04-10|1054.19
#2008-04-11|1055.41
#2008-04-14|1046.17
#2008-04-15|1047.02
#2008-04-16|1053.04
#2008-04-17|1061.30
#2008-04-18|1061.14
#2008-04-21|1063.90
#2008-04-22|1060.64
#2008-04-23|1067.89
#2008-04-24|1072.40
#2008-04-25|1075.21
#2008-04-28|1080.24
#2008-04-29|1067.50
#2008-04-30|1085.85
#2008-05-01|1089.52
#2008-05-02|1111.96
#2008-05-05|1121.53
#2008-05-06|1114.00
#2008-05-07|1097.74
#2008-05-08|1079.30
#2008-05-09|1073.60
#2008-05-12|1078.84
#2008-05-13|1081.51
#2008-05-14|1078.32
#2008-05-15|1094.83
#2008-05-16|1120.89
#2008-05-19|1123.00
#2008-05-20|1112.74
#2008-05-21|1110.05
#2008-05-22|1107.99
#2008-05-23|1102.67
#2008-05-26| .
#2008-05-27|1094.67
#2008-05-28|1104.71
#2008-05-29|1107.50
#2008-05-30|1123.21
#2008-06-02|1115.73
#2008-06-03|1105.99
#2008-06-04|1103.63
#2008-06-05|1119.05
#2008-06-06|1125.93
#2008-06-09|1113.24
#2008-06-10|1095.08
#2008-06-11|1096.88
#2008-06-12|1096.20
#2008-06-13|1088.45
#2008-06-16|1097.96
#2008-06-17|1106.57
#2008-06-18|1097.31
#2008-06-19|1100.28
#2008-06-20|1087.73
#2008-06-23|1072.23
#2008-06-24|1060.84
#2008-06-25|1076.43
#2008-06-26|1071.00
#2008-06-27|1062.14
#2008-06-30|1063.46
#2008-07-01|1050.34
#2008-07-02|1050.52
#2008-07-03|1027.38
#2008-07-04| .
#2008-07-07|1029.65
#2008-07-08|1029.94
#2008-07-09|1049.56
#2008-07-10|1058.21
#2008-07-11|1063.36
#2008-07-14|1068.65
#2008-07-15|1061.85
#2008-07-16|1058.98
#2008-07-17|1061.77
#2008-07-18|1066.07
#2008-07-21|1085.92
#2008-07-22|1090.50
#2008-07-23|1098.25
#2008-07-24|1085.70
#2008-07-25|1083.47
#2008-07-28|1085.69
#2008-07-29|1080.11
#2008-07-30|1089.05
#2008-07-31|1093.14
#2008-08-01|1089.44
#2008-08-04|1076.54
#2008-08-05|1082.03
#2008-08-06|1085.00
#2008-08-07|1075.67
#2008-08-08|1061.22
#2008-08-11|1051.14
#2008-08-12|1037.02
#2008-08-13|1035.52
#2008-08-14|1036.93
#2008-08-15|1026.28
#2008-08-18|1020.10
#2008-08-19|1014.17
#2008-08-20|1028.75
#2008-08-21|1028.19
#2008-08-22|1023.68
#2008-08-25|1013.39
#2008-08-26|1003.39
#2008-08-27|1012.99
#2008-08-28|1015.06
#2008-08-29|1019.81
#2008-09-01| .
#2008-09-02| 994.38
#2008-09-03| 976.51
#2008-09-04| 964.83
#2008-09-05| 940.69
#2008-09-08| 956.56
#2008-09-09| 925.27
#2008-09-10| 911.54
#2008-09-11| 899.76
#2008-09-12| 911.09
#2008-09-15| 887.27
#2008-09-16| 854.41
#2008-09-17| 841.45
#2008-09-18| 829.40
#2008-09-19| 894.53
#2008-09-22| 912.07
#2008-09-23| 895.31
#2008-09-24| 887.11
#2008-09-25| 896.58
#2008-09-26| 894.68
#2008-09-29| 839.25
#2008-09-30| 855.11
#2008-10-01| 866.98
#2008-10-02| 840.99
#2008-10-03| 823.46
#2008-10-06| 752.62
#2008-10-07| 741.88
#2008-10-08| 681.28
#2008-10-09| 688.53
#2008-10-10| 639.70
#2008-10-13| 714.09
#2008-10-14| 762.21
#2008-10-15| 714.75
#2008-10-16| 686.87
#2008-10-17| 680.03
#2008-10-20| 705.86
#2008-10-21| 695.85
#2008-10-22| 639.74
#2008-10-23| 622.99
#2008-10-24| 581.37
#2008-10-27| 568.14
#2008-10-28| 600.65
#2008-10-29| 620.26
#2008-10-30| 659.54
#2008-10-31| 668.43
#2008-11-03| 683.31
#2008-11-04| 710.50
#2008-11-05| 700.95
#2008-11-06| 665.28
#2008-11-07| 679.90
#2008-11-10| 697.75
#2008-11-11| 677.24
#2008-11-12| 650.93
#2008-11-13| 657.20
#2008-11-14| 665.63
#2008-11-17| 665.35
#2008-11-18| 652.88
#2008-11-19| 645.89
#2008-11-20| 620.67
#2008-11-21| 613.19
#2008-11-24| 637.00
#2008-11-25| 648.82
#2008-11-26| 664.67
#2008-11-27| .
#2008-11-28| 669.55
#2008-12-01| 645.99
#2008-12-02| 639.68
#2008-12-03| 648.01
#2008-12-04| 643.62
#2008-12-05| 640.47
#2008-12-08| 676.23
#2008-12-09| 672.04
#2008-12-10| 690.37
#2008-12-11| 695.10
#2008-12-12| 689.80
#2008-12-15| 699.17
#2008-12-16| 708.19
#2008-12-17| 716.18
#2008-12-18| 733.74
#2008-12-19| 718.61
#2008-12-22| 701.56
#2008-12-23| 692.67
#2008-12-24| 693.25
#2008-12-25| .
#2008-12-26| 693.83
#2008-12-29| 700.56
#2008-12-30| 708.23
#2008-12-31| 708.66
#2009-01-01| .
#2009-01-02| 718.55
#2009-01-05| 728.68
#2009-01-06| 736.64
#2009-01-07| 725.56
#2009-01-08| 715.16
#2009-01-09| 712.51
#2009-01-12| 701.21
#2009-01-13| 700.38
#2009-01-14| 692.53
#2009-01-15| 675.14
#2009-01-16| 688.86
#2009-01-19| .
#2009-01-20| 672.46
#2009-01-21| 665.56
#2009-01-22| 669.31
#2009-01-23| 662.76
#2009-01-26| 673.06
#2009-01-27| 674.75
#2009-01-28| 690.58
#2009-01-29| 690.75
#2009-01-30| 685.14
#2009-02-02| 667.57
#2009-02-03| 668.75
#2009-02-04| 673.11
#2009-02-05| 672.70
#2009-02-06| 688.25
#2009-02-09| 699.49
#2009-02-10| 693.72
#2009-02-11| 686.34
#2009-02-12| 684.80
#2009-02-13| 696.78
#2009-02-16| .
#2009-02-17| 657.14
#2009-02-18| 654.42
#2009-02-19| 661.67
#2009-02-20| 641.52
#2009-02-23| 652.81
#2009-02-24| 651.30
#2009-02-25| 655.29
#2009-02-26| 656.13
#2009-02-27| 651.91
#2009-03-02| 625.39
#2009-03-03| 620.17
#2009-03-04| 635.59
#2009-03-05| 627.97
#2009-03-06| 626.57
#2009-03-09| 626.00
#2009-03-10| 646.42
#2009-03-11| 654.48
#2009-03-12| 654.00
#2009-03-13| 667.63
#2009-03-16| 676.75
#2009-03-17| 684.39
#2009-03-18| 686.52
#2009-03-19| 701.11
#2009-03-20| 692.81
#2009-03-23| 709.53
#2009-03-24| 710.59
#2009-03-25| 713.56
#2009-03-26| 722.21
#2009-03-27| 712.80
#2009-03-30| 687.02
#2009-03-31| 698.89
#2009-04-01| 709.44
#2009-04-02| 739.31
#2009-04-03| 749.02
#2009-04-06| 750.99
#2009-04-07| 738.78
#2009-04-08| 742.06
#2009-04-09| 757.85
#2009-04-10| .
#2009-04-13| 762.30
#2009-04-14| 760.50
#2009-04-15| 755.09
#2009-04-16| 764.03
#2009-04-17| 763.43
#2009-04-20| 755.65
#2009-04-21| 753.44
#2009-04-22| 756.97
#2009-04-23| 764.43
#2009-04-24| 771.71
#2009-04-27| 758.25
#2009-04-28| 755.63
#2009-04-29| 780.85
#2009-04-30| 794.19
#2009-05-01| 792.07
#2009-05-04| 820.24
#2009-05-05| 823.29
#2009-05-06| 825.53
#2009-05-07| 832.18
#2009-05-08| 842.11
#2009-05-11| 839.99
#2009-05-12| 844.36
#2009-05-13| 829.03
#2009-05-14| 824.41
#2009-05-15| 837.65
#2009-05-18| 862.08
#2009-05-19| 871.90
#2009-05-20| 885.24
#2009-05-21| 875.90
#2009-05-22| 886.34
#2009-05-25| .
#2009-05-26| 875.57
#2009-05-27| 879.74
#2009-05-28| 884.06
#2009-05-29| 901.16
#2009-06-01| 924.69
#2009-06-02| 913.63
#2009-06-03| 910.76
#2009-06-04| 917.56
#2009-06-05| 927.99
#2009-06-08| 911.18
#2009-06-09| 918.51
#2009-06-10| 937.91
#2009-06-11| 933.33
#2009-06-12| 938.73
#2009-06-15| 924.85
#2009-06-16| 925.14
#2009-06-17| 908.31
#2009-06-18| 910.00
#2009-06-19| 920.35
#2009-06-22| 902.67
#2009-06-23| 888.56
#2009-06-24| 908.06
#2009-06-25| 916.22
#2009-06-26| 929.94
#2009-06-29| 932.76
#2009-06-30| 925.99
#2009-07-01| 936.97
#2009-07-02| 932.70
#2009-07-03| .
#2009-07-06| 916.05
#2009-07-07| 915.24
#2009-07-08| 901.25
#2009-07-09| 904.43
#2009-07-10| 902.41
#2009-07-13| 891.11
#2009-07-14| 905.44
#2009-07-15| 934.22
#2009-07-16| 937.97
#2009-07-17| 946.40
#2009-07-20| 963.33
#2009-07-21| 962.07
#2009-07-22| 960.18
#2009-07-23| 973.28
#2009-07-24| 971.79
#2009-07-27| 981.69
#2009-07-28| 989.25
#2009-07-29| 983.87
#2009-07-30| 998.01
#2009-07-31|1008.77
#2009-08-03|1026.61
#2009-08-04|1021.93
#2009-08-05|1020.79
#2009-08-06|1025.22
#2009-08-07|1014.76
#2009-08-10|1015.90
#2009-08-11|1004.35
#2009-08-12| 999.00
#2009-08-13|1004.45
#2009-08-14| 998.87
#2009-08-17| 965.82
#2009-08-18| 974.56
#2009-08-19| 966.43
#2009-08-20| 980.80
#2009-08-21| 988.14
#2009-08-24| 998.18
#2009-08-25| 992.47
#2009-08-26| 989.58
#2009-08-27| 984.17
#2009-08-28| 991.21
#2009-08-31| 984.32
#2009-09-01| 979.98
#2009-09-02| 966.24
#2009-09-03| 974.99
#2009-09-04| 986.07
#2009-09-07| .
#2009-09-08|1003.15
#2009-09-09|1004.37
#2009-09-10|1010.05
#2009-09-11|1015.48
#2009-09-14|1009.74
#2009-09-15|1014.52
#2009-09-16|1034.22
#2009-09-17|1040.03
#2009-09-18|1038.90
#2009-09-21|1032.63
#2009-09-22|1037.35
#2009-09-23|1037.25
#2009-09-24|1032.53
#2009-09-25|1032.09
#2009-09-28|1029.83
#2009-09-29|1034.50
#2009-09-30|1038.69
#2009-10-01|1037.47
#2009-10-02|1033.18
#2009-10-05|1041.48
#2009-10-06|1053.90
#2009-10-07|1053.19
#2009-10-08|1060.28
#2009-10-09|1060.31
#2009-10-12|1062.26
#2009-10-13|1064.57
#2009-10-14|1078.21
#2009-10-15|1081.17
#2009-10-16|1086.12
#2009-10-19|1088.74
#2009-10-20|1077.66
#2009-10-21|1075.01
#2009-10-22|1066.26
#2009-10-23|1069.46
#2009-10-26|1065.21
#2009-10-27|1047.64
#2009-10-28|1027.39
#2009-10-29|1030.95
#2009-10-30|1017.16
#2009-11-02|1009.35
#2009-11-03|1005.24
#2009-11-04|1026.75
#2009-11-05|1036.31
#2009-11-06|1042.15
#2009-11-09|1066.25
#2009-11-10|1064.89
#2009-11-11|1069.82
#2009-11-12|1056.42
#2009-11-13|1058.61
#2009-11-16|1073.37
#2009-11-17|1069.85
#2009-11-18|1071.20
#2009-11-19|1055.16
#2009-11-20|1053.92
#2009-11-23|1059.12
#2009-11-24|1055.53
#2009-11-25|1059.14
#2009-11-26| .
#2009-11-27|1041.94
#2009-11-30|1042.01
#2009-12-01|1065.03
#2009-12-02|1074.89
#2009-12-03|1082.49
#2009-12-04|1082.35
#2009-12-07|1079.55
#2009-12-08|1071.32
#2009-12-09|1076.76
#2009-12-10|1084.88
#2009-12-11|1090.94
#2009-12-14|1093.06
#2009-12-15|1082.52
#2009-12-16|1075.76
#2009-12-17|1061.46
#2009-12-18|1056.58
#2009-12-21|1055.40
#2009-12-22|1056.60
#2009-12-23|1062.60
#2009-12-24|1070.79
#2009-12-25| .
#2009-12-28|1088.03
#2009-12-29|1091.13
#2009-12-30|1094.93
#2009-12-31|1101.41
#2010-01-01| .
#2010-01-04|1119.24
#2010-01-05|1126.93
#2010-01-06|1132.77
#2010-01-07|1132.23
#2010-01-08|1132.57
#2010-01-11|1146.57
#2010-01-12|1144.97
#2010-01-13|1143.12
#2010-01-14|1139.00
#2010-01-15|1131.36
#2010-01-18| .
#2010-01-19|1144.40
#2010-01-20|1134.88
#2010-01-21|1120.09
#2010-01-22|1117.83
#2010-01-25|1108.39
#2010-01-26|1097.73
#2010-01-27|1087.39
#2010-01-28|1087.33
#2010-01-29|1086.25
#2010-02-01|1091.70
#2010-02-02|1093.11
#2010-02-03|1091.92
#2010-02-04|1069.95
#2010-02-05|1048.48
#2010-02-08|1048.40
#2010-02-09|1057.69
#2010-02-10|1063.37
#2010-02-11|1073.87
#2010-02-12|1078.28
#2010-02-15| .
#2010-02-16|1082.48
#2010-02-17|1093.24
#2010-02-18|1087.36
#2010-02-19|1072.00
#2010-02-22|1078.34
#2010-02-23|1070.35
#2010-02-24|1065.13
#2010-02-25|1058.20
#2010-02-26|1068.11
#2010-03-01|1078.51
#2010-03-02|1086.12
#2010-03-03|1092.13
#2010-03-04|1085.93
#2010-03-05|1100.10
#2010-03-08|1106.47
#2010-03-09|1108.25
#2010-03-10|1116.20
#2010-03-11|1113.03
#2010-03-12|1113.99
#2010-03-15|1107.20
#2010-03-16|1114.46
#2010-03-17|1124.93
#2010-03-18|1114.74
#2010-03-19|1112.04
#2010-03-22|1101.05
#2010-03-23|1104.98
#2010-03-24|1096.47
#2010-03-25|1096.77
#2010-03-26|1097.38
#2010-03-29|1105.71
#2010-03-30|1109.23
#2010-03-31|1106.40
#2010-04-01|1120.58
#2010-04-02| .
#2010-04-05|1128.72
#2010-04-06|1135.49
#2010-04-07|1135.19
#2010-04-08|1126.54
#2010-04-09|1130.80
#2010-04-12|1133.64
#2010-04-13|1127.57
#2010-04-14|1138.06
#2010-04-15|1133.70
#2010-04-16|1127.63
#2010-04-19|1111.27
#2010-04-20|1117.98
#2010-04-21|1123.39
#2010-04-22|1118.36
#2010-04-23|1126.22
#2010-04-26|1134.77
#2010-04-27|1124.88
#2010-04-28|1109.68
#2010-04-29|1120.55
#2010-04-30|1127.51
#2010-05-03|1119.64
#2010-05-04|1100.50
#2010-05-05|1080.72
#2010-05-06|1056.43
#2010-05-07|1036.07
#2010-05-10|1086.76
#2010-05-11|1074.67
#2010-05-12|1083.92
#2010-05-13|1091.66
#2010-05-14|1073.16
#2010-05-17|1055.76
#2010-05-18|1055.86
#2010-05-19|1033.71
#2010-05-20|1013.66
#2010-05-21|1015.06
#2010-05-24|1017.91
#2010-05-25| 976.59
#2010-05-26|1000.03
#2010-05-27|1019.03
#2010-05-28|1034.14
#2010-05-31| .
#2010-06-01|1025.08
#2010-06-02|1024.11
#2010-06-03|1041.88
#2010-06-04|1030.81
#2010-06-07|1010.99
#2010-06-08|1013.79
#2010-06-09|1020.22
#2010-06-10|1034.11
#2010-06-11|1045.26
#2010-06-14|1058.84
#2010-06-15|1061.30
#2010-06-16|1066.48
#2010-06-17|1071.93
#2010-06-18|1087.40
#2010-06-21|1103.49
#2010-06-22|1094.67
#2010-06-23|1090.11
#2010-06-24|1083.98
#2010-06-25|1084.40
#2010-06-28|1094.24
#2010-06-29|1072.74
#2010-06-30|1071.00
#2010-07-01|1064.77
#2010-07-02|1074.34
#2010-07-05| .
#2010-07-06|1087.08
#2010-07-07|1081.75
#2010-07-08|1084.21
#2010-07-09|1094.36
#2010-07-12|1089.14
#2010-07-13|1095.65
#2010-07-14|1092.32
#2010-07-15|1091.07
#2010-07-16|1083.95
#2010-07-19|1079.36
#2010-07-20|1089.25
#2010-07-21|1095.79
#2010-07-22|1106.86
#2010-07-23|1113.66
#2010-07-26|1114.44
#2010-07-27|1120.19
#2010-07-28|1119.65
#2010-07-29|1123.30
#2010-07-30|1123.98
#2010-08-02|1135.96
#2010-08-03|1130.29
#2010-08-04|1131.94
#2010-08-05|1133.77
#2010-08-06|1137.60
#2010-08-09|1140.01
#2010-08-10|1131.55
#2010-08-11|1113.69
#2010-08-12|1109.05
#2010-08-13|1112.16
#2010-08-16|1118.10
#2010-08-17|1125.63
#2010-08-18|1130.77
#2010-08-19|1132.37
#2010-08-20|1125.92
#2010-08-23|1127.41
#2010-08-24|1116.86
#2010-08-25|1113.63
#2010-08-26|1120.09
#2010-08-27|1123.07
#2010-08-30|1126.84
#2010-08-31|1117.88
#2010-09-01|1135.38
#2010-09-02|1136.06
#2010-09-03|1140.04
#2010-09-06| .
#2010-09-07|1137.88
#2010-09-08|1135.75
#2010-09-09|1140.89
#2010-09-10|1150.11
#2010-09-13|1161.81
#2010-09-14|1168.72
#2010-09-15|1175.82
#2010-09-16|1171.95
#2010-09-17|1170.46
#2010-09-20|1173.73
#2010-09-21|1169.41
#2010-09-22|1174.75
#2010-09-23|1168.34
#2010-09-24|1173.68
#2010-09-27|1178.33
#2010-09-28|1177.93
#2010-09-29|1177.31
#2010-09-30|1182.58
#2010-10-01|1198.11
#2010-10-04|1209.02
#2010-10-05|1223.47
#2010-10-06|1228.28
#2010-10-07|1223.43
#2010-10-08|1215.58
#2010-10-11|1227.86
#2010-10-12|1216.41
#2010-10-13|1236.86
#2010-10-14|1235.21
#2010-10-15|1235.30
#2010-10-18|1222.95
#2010-10-19|1207.66
#2010-10-20|1208.79
#2010-10-21|1209.22
#2010-10-22|1202.14
#2010-10-25|1204.08
#2010-10-26|1206.24
#2010-10-27|1197.42
#2010-10-28|1196.05
#2010-10-29|1195.72
#2010-11-01|1201.42
#2010-11-02|1208.47
#2010-11-03|1210.78
#2010-11-04|1226.35
#2010-11-05|1222.80
#2010-11-08|1219.06
#2010-11-09|1227.02
#2010-11-10|1218.85
#2010-11-11|1202.13
#2010-11-12|1192.31
#2010-11-15|1185.55
#2010-11-16|1174.36
#2010-11-17|1175.23
#2010-11-18|1183.73
#2010-11-19|1185.64
#2010-11-22|1183.03
#2010-11-23|1167.09
#2010-11-24|1176.16
#2010-11-25| .
#2010-11-26|1155.16
#2010-11-29|1148.50
#2010-11-30|1149.83
#2010-12-01|1168.53
#2010-12-02|1179.38
#2010-12-03|1189.53
#2010-12-06|1184.39
#2010-12-07|1185.27
#2010-12-08|1176.82
#2010-12-09|1168.89
#2010-12-10|1165.08
#2010-12-13|1179.30
#2010-12-14|1184.36
#2010-12-15|1177.13
#2010-12-16|1173.20
#2010-12-17|1177.25
#2010-12-20|1171.67
#2010-12-21|1180.03
#2010-12-22|1178.52
#2010-12-23|1180.24
#2010-12-24| .
#2010-12-27|1175.32
#2010-12-28|1176.45
#2010-12-29|1185.01
#2010-12-30|1194.64
#2010-12-31|1200.12
#2011-01-03|1212.68
#2011-01-04|1207.56
#2011-01-05|1201.53
#2011-01-06|1193.50
#2011-01-07|1189.87
#2011-01-10|1172.18
#2011-01-11|1176.23
#2011-01-12|1193.04
#2011-01-13|1197.77
#2011-01-14|1194.33
#2011-01-17| .
#2011-01-18|1193.34
#2011-01-19|1194.26
#2011-01-20|1180.92
#2011-01-21|1179.63
#2011-01-24|1176.84
#2011-01-25|1173.93
#2011-01-26|1174.84
#2011-01-27|1171.00
#2011-01-28|1151.13
#2011-01-31|1150.34
#2011-02-01|1157.32
#2011-02-02|1154.45
#2011-02-03|1152.77
#2011-02-04|1146.76
#2011-02-07|1151.64
#2011-02-08|1149.37
#2011-02-09|1134.23
#2011-02-10|1121.97
#2011-02-11|1124.36
#2011-02-14|1132.73
#2011-02-15|1133.56
#2011-02-16|1142.20
#2011-02-17|1143.62
#2011-02-18|1143.32
#2011-02-21| .
#2011-02-22|1134.16
#2011-02-23|1133.11
#2011-02-24|1125.87
#2011-02-25|1131.69
#2011-02-28|1138.05
#2011-03-01|1139.74
#2011-03-02|1141.15
#2011-03-03|1148.27
#2011-03-04|1158.97
#2011-03-07|1156.00
#2011-03-08|1154.92
#2011-03-09|1158.41
#2011-03-10|1144.89
#2011-03-11|1140.92
#2011-03-14|1143.17
#2011-03-15|1126.91
#2011-03-16|1123.52
#2011-03-17|1125.14
#2011-03-18|1132.56
#2011-03-21|1147.38
#2011-03-22|1157.50
#2011-03-23|1160.74
#2011-03-24|1169.82
#2011-03-25|1176.23
#2011-03-28|1170.97
#2011-03-29|1173.44
#2011-03-30|1191.02
#2011-03-31|1203.57
#2011-04-01|1215.25
#2011-04-04|1224.34
#2011-04-05|1227.19
#2011-04-06|1227.27
#2011-04-07|1224.26
#2011-04-08|1226.52
#2011-04-11|1218.91
#2011-04-12|1207.49
#2011-04-13|1215.48
#2011-04-14|1211.01
#2011-04-15|1212.27
#2011-04-18|1198.78
#2011-04-19|1204.19
#2011-04-20|1222.41
#2011-04-21|1226.54
#2011-04-22| .
#2011-04-25|1225.35
#2011-04-26|1230.64
#2011-04-27|1228.60
#2011-04-28|1227.69
#2011-04-29|1231.13
#2011-05-02|1235.72
#2011-05-03|1228.86
#2011-05-04|1230.42
#2011-05-05|1219.32
#2011-05-06|1237.35
#2011-05-09|1229.86
#2011-05-10|1234.35
#2011-05-11|1230.42
#2011-05-12|1217.48
#2011-05-13|1217.65
#2011-05-16|1212.53
#2011-05-17|1206.15
#2011-05-18|1214.35
#2011-05-19|1218.53
#2011-05-20|1221.12
#2011-05-23|1201.65
#2011-05-24|1210.45
#2011-05-25|1201.10
#2011-05-26|1205.22
#2011-05-27|1219.30
#2011-05-30| .
#2011-05-31|1244.52
#2011-06-01|1240.12
#2011-06-02|1240.47
#2011-06-03|1248.34
#2011-06-06|1238.13
#2011-06-07|1240.68
#2011-06-08|1233.92
#2011-06-09|1228.03
#2011-06-10|1221.12
#2011-06-13|1216.76
#2011-06-14|1222.54
#2011-06-15|1216.95
#2011-06-16|1208.24
#2011-06-17|1219.97
#2011-06-20|1214.49
#2011-06-21|1224.69
#2011-06-22|1219.85
#2011-06-23|1208.79
#2011-06-24|1216.85
#2011-06-27|1214.34
#2011-06-28|1224.29
#2011-06-29|1236.03
#2011-06-30|1242.20
#2011-07-01|1245.87
#2011-07-04| .
#2011-07-05|1252.87
#2011-07-06|1246.00
#2011-07-07|1254.01
#2011-07-08|1247.31
#2011-07-11|1229.63
#2011-07-12|1218.15
#2011-07-13|1231.85
#2011-07-14|1228.57
#2011-07-15|1227.96
#2011-07-18|1212.58
#2011-07-19|1218.11
#2011-07-20|1216.37
#2011-07-21|1225.53
#2011-07-22|1229.86
#2011-07-25|1228.45
#2011-07-26|1229.77
#2011-07-27|1209.36
#2011-07-28|1207.61
#2011-07-29|1209.80
#2011-08-01|1212.69
#2011-08-02|1200.55
#2011-08-03|1181.88
#2011-08-04|1161.50
#2011-08-05|1130.57
#2011-08-08|1067.49
#2011-08-09|1045.39
#2011-08-10|1050.40
#2011-08-11|1055.60
#2011-08-12|1058.56
#2011-08-15|1079.86
#2011-08-16|1085.29
#2011-08-17|1094.48
#2011-08-18|1066.96
#2011-08-19|1055.40
#2011-08-22|1060.48
#2011-08-23|1063.63
#2011-08-24|1059.91
#2011-08-25|1052.27
#2011-08-26|1052.71
#2011-08-29|1076.87
#2011-08-30|1081.87
#2011-08-31|1095.78
#2011-09-01|1092.35
#2011-09-02|1081.49
#2011-09-05| .
#2011-09-06|1057.36
#2011-09-07|1074.53
#2011-09-08|1078.93
#2011-09-09|1050.30
#2011-09-12|1024.70
#2011-09-13|1022.89
#2011-09-14|1015.33
#2011-09-15|1023.39
#2011-09-16|1035.69
#2011-09-19|1007.97
#2011-09-20|1007.12
#2011-09-21| 997.69
#2011-09-22| 937.94
#2011-09-23| 924.75
#2011-09-26| 921.66
#2011-09-27| 955.49
#2011-09-28| 949.91
#2011-09-29| 952.41
#2011-09-30| 939.99
#2011-10-03| 918.71
#2011-10-04| 902.22
#2011-10-05| 913.84
#2011-10-06| 936.20
#2011-10-07| 948.38
#2011-10-10| 968.63
#2011-10-11| 971.37
#2011-10-12| 983.43
#2011-10-13| 987.47
#2011-10-14| 995.66
#2011-10-17| 999.39
#2011-10-18| 993.65
#2011-10-19|1008.76
#2011-10-20| 990.12
#2011-10-21|1002.32
#2011-10-24|1018.86
#2011-10-25|1021.88
#2011-10-26|1032.36
#2011-10-27|1060.18
#2011-10-28|1075.13
#2011-10-31|1071.04
#2011-11-01|1039.84
#2011-11-02|1042.43
#2011-11-03|1048.59
#2011-11-04|1053.65
#2011-11-07|1060.80
#2011-11-08|1065.15
#2011-11-09|1049.80
#2011-11-10|1035.16
#2011-11-11|1053.15
#2011-11-14|1048.66
#2011-11-15|1042.04
#2011-11-16|1040.61
#2011-11-17|1029.35
#2011-11-18|1018.11
#2011-11-21| 999.46
#2011-11-22| 999.23
#2011-11-23| 975.08
#2011-11-24| .
#2011-11-25| 972.70
#2011-11-28| 998.02
#2011-11-29| 999.73
#2011-11-30|1026.91
#2011-12-01|1034.89
#2011-12-02|1034.85
#2011-12-05|1041.23
#2011-12-06|1037.07
#2011-12-07|1036.35
#2011-12-08|1032.52
#2011-12-09|1023.65
#2011-12-12|1009.18
#2011-12-13|1005.80
#2011-12-14| 997.57
#2011-12-15|1005.90
#2011-12-16|1011.82
#2011-12-19|1003.92
#2011-12-20|1018.35
#2011-12-21|1025.26
#2011-12-22|1028.70
#2011-12-23|1035.98
#2011-12-26| .
#2011-12-27|1035.70
#2011-12-28|1026.90
#2011-12-29|1028.17
#2011-12-30|1031.85
#2012-01-02| .
#2012-01-03|1042.85
#2012-01-04|1055.51
#2012-01-05|1052.17
#2012-01-06|1046.32
#2012-01-09|1055.77
#2012-01-10|1065.37
#2012-01-11|1058.64
#2012-01-12|1068.59
#2012-01-13|1063.03
#2012-01-16| .
#2012-01-17|1070.36
#2012-01-18|1078.22
#2012-01-19|1085.72
#2012-01-20|1087.56
#2012-01-23|1089.77
#2012-01-24|1087.12
#2012-01-25|1089.43
#2012-01-26|1107.08
#2012-01-27|1107.66
#2012-01-30|1099.38
#2012-01-31|1118.66
#2012-02-01|1132.27
#2012-02-02|1137.84
#2012-02-03|1141.19
#2012-02-06|1144.13
#2012-02-07|1148.28
#2012-02-08|1159.73
#2012-02-09|1160.17
#2012-02-10|1148.12
#2012-02-13|1159.48
#2012-02-14|1152.46
#2012-02-15|1162.82
#2012-02-16|1159.87
#2012-02-17|1180.82
#2012-02-20| .
#2012-02-21|1179.22
#2012-02-22|1176.05
#2012-02-23|1171.76
#2012-02-24|1186.33
#2012-02-27|1174.84
#2012-02-28|1184.05
#2012-02-29|1194.02
#2012-03-01|1196.50
#2012-03-02|1193.46
#2012-03-05|1190.04
#2012-03-06|1167.41
#2012-03-07|1160.62
#2012-03-08|1168.06
#2012-03-09|1179.03
#2012-03-12|1168.19
#2012-03-13|1180.65
#2012-03-14|1176.87
#2012-03-15|1175.53
#2012-03-16|1173.11
#2012-03-19|1174.22
#2012-03-20|1163.72
#2012-03-21|1161.40
#2012-03-22|1153.26
#2012-03-23|1156.21
#2012-03-26|1160.04
#2012-03-27|1167.57
#2012-03-28|1154.23
#2012-03-29|1143.19
#2012-03-30|1156.18
#2012-04-02|1169.67
#2012-04-03|1171.06
#2012-04-04|1154.56
#2012-04-05|1157.71
#2012-04-06| .
#2012-04-09|1149.93
#2012-04-10|1143.18
#2012-04-11|1141.51
#2012-04-12|1149.44
#2012-04-13|1141.30
#2012-04-16|1135.43
#2012-04-17|1140.10
#2012-04-18|1141.93
#2012-04-19|1139.64
#2012-04-20|1142.19
#2012-04-23|1126.75
#2012-04-24|1134.05
#2012-04-25|1134.55
#2012-04-26|1128.88
#2012-04-27|1134.06
#2012-04-30|1141.07
#2012-05-01|1140.62
#2012-05-02|1137.87
#2012-05-03|1127.68
#2012-05-04|1121.53
#2012-05-07|1118.55
#2012-05-08|1112.59
#2012-05-09|1100.71
#2012-05-10|1109.82
#2012-05-11|1106.33
#2012-05-14|1075.98
#2012-05-15|1066.16
#2012-05-16|1055.75
#2012-05-17|1050.10
#2012-05-18|1042.55
#2012-05-21|1041.83
#2012-05-22|1040.83
#2012-05-23|1015.27
#2012-05-24|1026.52
#2012-05-25|1026.48
#2012-05-28| .
#2012-05-29|1037.41
#2012-05-30|1024.82
#2012-05-31|1034.89
#2012-06-01|1023.72
#2012-06-04|1022.07
#2012-06-05|1027.21
#2012-06-06|1051.79
#2012-06-07|1056.71
#2012-06-08|1055.99
#2012-06-11|1058.89
#2012-06-12|1058.84
#2012-06-13|1062.82
#2012-06-14|1054.68
#2012-06-15|1065.79
#2012-06-18|1069.27
#2012-06-19|1082.49
#2012-06-20|1086.19
#2012-06-21|1075.08
#2012-06-22|1066.10
#2012-06-25|1064.02
#2012-06-26|1067.39
#2012-06-27|1077.35
#2012-06-28|1072.26
#2012-06-29|1105.76
#2012-07-02|1114.07
#2012-07-03|1116.97
#2012-07-04| .
#2012-07-05|1107.44
#2012-07-06|1099.47
#2012-07-09|1098.26
#2012-07-10|1097.10
#2012-07-11|1094.33
#2012-07-12|1082.51
#2012-07-13|1093.48
#2012-07-16|1096.33
#2012-07-17|1105.53
#2012-07-18|1109.31
#2012-07-19|1111.51
#2012-07-20|1107.45
#2012-07-23|1085.73
#2012-07-24|1085.53
#2012-07-25|1084.18
#2012-07-26|1091.16
#2012-07-27|1107.68
#2012-07-30|1110.39
#2012-07-31|1106.13
#2012-08-01|1107.53
#2012-08-02|1102.20
#2012-08-03|1114.03
#2012-08-06|1121.38
#2012-08-07|1113.40
#2012-08-08|1114.74
#2012-08-09|1123.45
#2012-08-10|1126.24
#2012-08-13|1120.52
#2012-08-14|1124.82
#2012-08-15|1123.95
#2012-08-16|1126.86
#2012-08-17|1118.79
#2012-08-20|1120.08
#2012-08-21|1124.11
#2012-08-22|1121.86
#2012-08-23|1122.97
#2012-08-24|1119.68
#2012-08-27|1116.97
#2012-08-28|1112.68
#2012-08-29|1102.95
#2012-08-30|1092.35
#2012-08-31|1089.66
#2012-09-03| .
#2012-09-04|1088.63
#2012-09-05|1090.03
#2012-09-06|1100.90
#2012-09-07|1109.15
#2012-09-10|1105.18
#2012-09-11|1095.19
#2012-09-12|1067.60
#2012-09-13|1082.50
#2012-09-14|1099.29
#2012-09-17|1097.17
#2012-09-18|1098.21
#2012-09-19|1100.49
#2012-09-20|1089.24
#2012-09-21|1095.74
#2012-09-24|1095.59
#2012-09-25|1099.74
#2012-09-26|1093.86
#2012-09-27|1100.08
#2012-09-28|1103.15
#2012-10-01|1108.58
#2012-10-02|1111.18
#2012-10-03|1107.32
#2012-10-04|1108.91
#2012-10-05|1116.37
#2012-10-08|1109.73
#2012-10-09|1100.47
#2012-10-10|1091.23
#2012-10-11|1100.34
#2012-10-12|1096.32
#2012-10-15|1095.49
#2012-10-16|1104.64
#2012-10-17|1109.42
#2012-10-18|1105.23
#2012-10-19|1098.61
#2012-10-22|1100.14
#2012-10-23|1091.06
#2012-10-24|1092.70
#2012-10-25|1096.81
#2012-10-26|1091.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1090.85
#2012-11-01|1101.31
#2012-11-02|1101.57
#2012-11-05|1093.53
#2012-11-06|1093.19
#2012-11-07|1088.69
#2012-11-08|1076.66
#2012-11-09|1066.62
#2012-11-12|1066.06
#2012-11-13|1061.54
#2012-11-14|1057.91
#2012-11-15|1059.54
#2012-11-16|1052.62
#2012-11-19|1055.33
#2012-11-20|1050.08
#2012-11-21|1038.19
#2012-11-22| .
#2012-11-23|1055.70
#2012-11-26|1061.27
#2012-11-27|1055.32
#2012-11-28|1055.43
#2012-11-29|1059.27
#2012-11-30|1065.57
#2012-12-03|1070.02
#2012-12-04|1069.36
#2012-12-05|1068.40
#2012-12-06|1075.21
#2012-12-07|1071.18
#2012-12-10|1074.77
#2012-12-11|1081.94
#2012-12-12|1085.67
#2012-12-13|1081.48
#2012-12-14|1082.32
#2012-12-17|1082.50
#2012-12-18|1084.51
#2012-12-19|1094.50
#2012-12-20|1095.97
#2012-12-21|1094.53
#2012-12-24|1092.46
#2012-12-25|1092.23
#2012-12-26|1092.61
#2012-12-27|1096.33
#2012-12-28|1107.80
#2012-12-31|1108.34
#2013-01-01|1109.14
#2013-01-02|1124.66
#2013-01-03|1124.76
#2013-01-04|1119.79
#2013-01-07|1113.31
#2013-01-08|1106.69
#2013-01-09|1118.31
#2013-01-10|1123.21
#2013-01-11|1121.46
#2013-01-14|1130.72
#2013-01-15|1124.88
#2013-01-16|1128.21
#2013-01-17|1136.46
#2013-01-18|1146.43
#2013-01-21|1149.51
#2013-01-22|1146.84
#2013-01-23|1145.26
#2013-01-24|1139.07
#2013-01-25|1143.27
#2013-01-28|1142.06
#2013-01-29|1146.97
#2013-01-30|1141.80
#2013-01-31|1142.40
#2013-02-01|1153.37
#2013-02-04|1148.96
#2013-02-05|1150.19
#2013-02-06|1146.72
#2013-02-07|1142.42
#2013-02-08|1138.68
#2013-02-11|1138.83
#2013-02-12|1138.31
#2013-02-13|1145.62
#2013-02-14|1141.07
#2013-02-15|1140.78
#2013-02-18|1138.87
#2013-02-19|1140.13
#2013-02-20|1135.00
#2013-02-21|1125.59
#2013-02-22|1128.62
#2013-02-25|1131.18
#2013-02-26|1124.77
#2013-02-27|1133.30
#2013-02-28|1135.50
#2013-03-01|1132.78
#2013-03-04|1124.49
#2013-03-05|1138.59
#2013-03-06|1148.15
#2013-03-07|1153.08
#2013-03-08|1154.49
#2013-03-11|1145.36
#2013-03-12|1143.26
#2013-03-13|1137.89
#2013-03-14|1141.67
#2013-03-15|1133.89
#2013-03-18|1125.46
#2013-03-19|1123.77
#2013-03-20|1114.44
#2013-03-21|1108.46
#2013-03-22|1109.21
#2013-03-25|1105.73
#2013-03-26|1110.33
#2013-03-27|1116.23
#2013-03-28|1126.81
#2013-03-29|1127.71
#2013-04-01|1128.49
#2013-04-02|1128.10
#2013-04-03|1125.10
#2013-04-04|1119.11
#2013-04-05|1117.06
#2013-04-08|1117.45
#2013-04-09|1125.18
#2013-04-10|1138.13
#2013-04-11|1134.73
#2013-04-12|1128.85
#2013-04-15|1115.06
#2013-04-16|1123.21
#2013-04-17|1118.41
#2013-04-18|1124.20
#2013-04-19|1126.36
#2013-04-22|1125.10
#2013-04-23|1124.81
#2013-04-24|1133.29
#2013-04-25|1137.62
#2013-04-26|1134.10
#2013-04-29|1140.69
#2013-04-30|1151.35
#2013-05-01|1150.18
#2013-05-02|1153.48
#2013-05-03|1159.88
#2013-05-06|1157.37
#2013-05-07|1163.05
#2013-05-08|1165.54
#2013-05-09|1158.39
#2013-05-10|1144.92
#2013-05-13|1140.89
#2013-05-14|1145.25
#2013-05-15|1144.66
#2013-05-16|1141.70
#2013-05-17|1146.25
#2013-05-20|1142.84
#2013-05-21|1137.46
#2013-05-22|1141.18
#2013-05-23|1123.74
#2013-05-24|1124.85
#2013-05-27|1123.49
#2013-05-28|1121.40
#2013-05-29|1110.55
#2013-05-30|1105.73
#2013-05-31|1082.86
#2013-06-03|1078.44
#2013-06-04|1081.89
#2013-06-05|1073.07
#2013-06-06|1067.23
#2013-06-07|1059.91
#2013-06-10|1050.12
#2013-06-11|1034.87
#2013-06-12|1030.31
#2013-06-13|1024.08
#2013-06-14|1034.60
#2013-06-17|1035.90
#2013-06-18|1029.86
#2013-06-19|1016.70
#2013-06-20| 973.38
#2013-06-21| 957.86
#2013-06-24| 940.52
#2013-06-25| 949.28
#2013-06-26| 967.77
#2013-06-27| 987.80
#2013-06-28|1002.99
#2013-07-01|1003.02
#2013-07-02| 990.21
#2013-07-03| 979.77
#2013-07-04| 985.13
#2013-07-05| 983.78
#2013-07-08| 976.26
#2013-07-09| 977.15
#2013-07-10| 985.86
#2013-07-11|1004.14
#2013-07-12|1004.77
#2013-07-15|1007.41
#2013-07-16|1010.79
#2013-07-17|1017.23
#2013-07-18|1022.48
#2013-07-19|1019.95
#2013-07-22|1024.07
#2013-07-23|1032.62
#2013-07-24|1027.32
#2013-07-25|1024.62
#2013-07-26|1019.68
#2013-07-29|1014.56
#2013-07-30|1006.58
#2013-07-31| 995.66
#2013-08-01|1000.52
#2013-08-02| 993.54
#2013-08-05| 996.91
#2013-08-06| 982.77
#2013-08-07| 981.53
#2013-08-08| 996.34
#2013-08-09|1002.18
#2013-08-12|1004.92
#2013-08-13|1004.14
#2013-08-14|1003.05
#2013-08-15| 993.81
#2013-08-16| 987.07
#2013-08-19| 965.09
#2013-08-20| 954.61
#2013-08-21| 947.57
#2013-08-22| 945.20
#2013-08-23| 957.35
#2013-08-26| 954.25
#2013-08-27| 935.18
#2013-08-28| 933.66
#2013-08-29| 940.83
#2013-08-30| 950.59
#2013-09-02| 954.04
#2013-09-03| 944.78
#2013-09-04| 948.77
#2013-09-05| 958.79
#2013-09-06| 972.91
#2013-09-09| 984.25
#2013-09-10|1000.26
#2013-09-11|1003.92
#2013-09-12| 998.06
#2013-09-13|1001.75
#2013-09-16|1007.50
#2013-09-17|1015.46
#2013-09-18|1016.44
#2013-09-19|1037.53
#2013-09-20|1030.85
#2013-09-23|1037.47
#2013-09-24|1032.21
#2013-09-25|1026.05
#2013-09-26|1022.28
#2013-09-27|1018.25
#2013-09-30|1009.71
#2013-10-01|1019.29
#2013-10-02|1022.39
#2013-10-03|1026.50
#2013-10-04|1027.51
#2013-10-07|1025.31
#2013-10-08|1029.70
#2013-10-09|1031.29
#2013-10-10|1043.36
#2013-10-11|1045.97
#2013-10-14|1048.95
#2013-10-15|1049.11
#2013-10-16|1052.74
#2013-10-17|1053.81
#2013-10-18|1062.23
#2013-10-21|1066.82
#2013-10-22|1076.99
#2013-10-23|1070.00
#2013-10-24|1062.10
#2013-10-25|1054.71
#2013-10-28|1055.71
#2013-10-29|1060.05
#2013-10-30|1068.18
#2013-10-31|1057.86
#2013-11-01|1049.16
#2013-11-04|1049.39
#2013-11-05|1039.44
#2013-11-06|1039.99
#2013-11-07|1026.67
#2013-11-08|1012.06
#2013-11-11|1007.26
#2013-11-12|1007.92
#2013-11-13|1001.82
#2013-11-14|1014.66
#2013-11-15|1018.31
#2013-11-18|1039.20
#2013-11-19|1036.87
#2013-11-20|1029.15
#2013-11-21|1018.28
#2013-11-22|1024.82
#2013-11-25|1025.10
#2013-11-26|1019.43
#2013-11-27|1023.33
#2013-11-28|1020.82
#2013-11-29|1028.28
#2013-12-02|1023.98
#2013-12-03|1016.41
#2013-12-04|1006.89
#2013-12-05|1013.81
#2013-12-06|1017.47
#2013-12-09|1026.08
#2013-12-10|1021.77
#2013-12-11|1012.99
#2013-12-12|1006.25
#2013-12-13|1004.98
#2013-12-16|1008.69
#2013-12-17|1009.35
#2013-12-18|1008.77
#2013-12-19|1006.38
#2013-12-20|1005.70
#2013-12-23|1010.60
#2013-12-24|1014.11
#2013-12-25|1013.86
#2013-12-26|1013.37
#2013-12-27|1022.09
#2013-12-30|1021.83
#2013-12-31|1023.71
#2014-01-01|1024.10
#2014-01-02|1009.88
#2014-01-03|1008.95
#2014-01-06|1004.36
#2014-01-07| 997.59
#2014-01-08| 999.25
#2014-01-09| 991.59
#2014-01-10|1000.00
#2014-01-13|1004.27
#2014-01-14|1002.02
#2014-01-15|1001.25
#2014-01-16| 996.57
#2014-01-17| 995.06
#2014-01-20| 994.47
#2014-01-21| 990.85
#2014-01-22|1001.46
#2014-01-23| 990.43
#2014-01-24| 976.33
#2014-01-27| 953.92
#2014-01-28| 952.44
#2014-01-29| 951.26
#2014-01-30| 953.89
#2014-01-31| 956.19
#2014-02-03| 947.60
#2014-02-04| 940.91
#2014-02-05| 939.07
#2014-02-06| 957.12
#2014-02-07| 968.85
#2014-02-10| 963.97
#2014-02-11| 970.05
#2014-02-12| 979.40
#2014-02-13| 976.42
#2014-02-14| 989.42
#2014-02-17| 991.99
#2014-02-18| 982.44
#2014-02-19| 986.32
#2014-02-20| 986.40
#2014-02-21| 990.07
#2014-02-24| 989.19
#2014-02-25| 980.88
#2014-02-26| 980.80
#2014-02-27| 988.25
#2014-02-28| 993.17
#2014-03-03| 979.02
#2014-03-04| 986.14
#2014-03-05| 981.11
#2014-03-06| 995.32
#2014-03-07| 979.76
#2014-03-10| 970.11
#2014-03-11| 975.42
#2014-03-12| 970.68
#2014-03-13| 975.27
#2014-03-14| 961.96
#2014-03-17| 970.39
#2014-03-18| 989.18
#2014-03-19| 991.32
#2014-03-20| 989.22
#2014-03-21| 994.03
#2014-03-24| 998.25
#2014-03-25|1012.24
#2014-03-26|1015.22
#2014-03-27|1034.48
#2014-03-28|1042.19
#2014-03-31|1049.59
#2014-04-01|1059.38
#2014-04-02|1065.32
#2014-04-03|1056.70
#2014-04-04|1055.15
#2014-04-07|1061.60
#2014-04-08|1067.46
#2014-04-09|1071.08
#2014-04-10|1083.81
#2014-04-11|1085.29
#2014-04-14|1082.44
#2014-04-15|1075.35
#2014-04-16|1075.99
#2014-04-17|1082.03
#2014-04-18|1083.21
#2014-04-21|1084.10
#2014-04-22|1079.97
#2014-04-23|1079.17
#2014-04-24|1082.29
#2014-04-25|1066.85
#2014-04-28|1066.66
#2014-04-29|1074.04
#2014-04-30|1078.35
#2014-05-01|1078.73
#2014-05-02|1086.72
#2014-05-05|1085.20
#2014-05-06|1085.25
#2014-05-07|1086.92
#2014-05-08|1087.02
#2014-05-09|1083.76
#2014-05-12|1095.56
#2014-05-13|1102.56
#2014-05-14|1116.76
#2014-05-15|1106.39
#2014-05-16|1117.25
#2014-05-19|1130.46
#2014-05-20|1122.76
#2014-05-21|1124.54
#2014-05-22|1141.46
#2014-05-23|1148.20
#2014-05-26|1139.58
#2014-05-27|1121.95
#2014-05-28|1126.71
#2014-05-29|1128.18
#2014-05-30|1115.72
#2014-06-02|1115.18
#2014-06-03|1125.99
#2014-06-04|1120.98
#2014-06-05|1126.42
#2014-06-06|1137.95
#2014-06-09|1146.38
#2014-06-10|1148.63
#2014-06-11|1144.37
#2014-06-12|1148.52
#2014-06-13|1135.33
#2014-06-16|1132.23
#2014-06-17|1132.05
#2014-06-18|1143.00
#2014-06-19|1150.95
#2014-06-20|1143.79
#2014-06-23|1141.55
#2014-06-24|1155.06
#2014-06-25|1155.48
#2014-06-26|1149.34
#2014-06-27|1152.12
#2014-06-30|1149.11
#2014-07-01|1147.32
#2014-07-02|1149.95
#2014-07-03|1150.06
#2014-07-04|1156.83
#2014-07-07|1160.08
#2014-07-08|1159.08
#2014-07-09|1156.69
#2014-07-10|1166.76
#2014-07-11|1160.68
#2014-07-14|1166.91
#2014-07-15|1164.82
#2014-07-16|1163.99
#2014-07-17|1160.09
#2014-07-18|1159.47
#2014-07-21|1170.31
#2014-07-22|1179.88
#2014-07-23|1176.20
#2014-07-24|1177.16
#2014-07-25|1169.00
#2014-07-28|1169.82
#2014-07-29|1164.00
#2014-07-30|1156.85
#2014-07-31|1141.59
#2014-08-01|1144.60
#2014-08-04|1153.70
#2014-08-05|1147.72
#2014-08-06|1146.95
#2014-08-07|1145.22
#2014-08-08|1142.07
#2014-08-11|1157.23
#2014-08-12|1155.97
#2014-08-13|1155.99
#2014-08-14|1161.47
#2014-08-15|1167.33
#2014-08-18|1172.88
#2014-08-19|1180.98
#2014-08-20|1184.66
#2014-08-21|1184.61
#2014-08-22|1180.50
#2014-08-25|1182.74
#2014-08-26|1171.68
#2014-08-27|1177.89
#2014-08-28|1170.19
#2014-08-29|1179.17
#2014-09-01|1181.23
#2014-09-02|1179.98
#2014-09-03|1199.13
#2014-09-04|1193.94
#2014-09-05|1192.13
#2014-09-08|1181.60
#2014-09-09|1170.03
#2014-09-10|1165.67
#2014-09-11|1163.23
#2014-09-12|1153.11
#2014-09-15|1144.65
#2014-09-16|1143.50
#2014-09-17|1145.17
#2014-09-18|1146.41
#2014-09-19|1139.43
#2014-09-22|1127.22
#2014-09-23|1116.85
#2014-09-24|1125.56
#2014-09-25|1119.66
#2014-09-26|1116.13
#2014-09-29|1100.40
#2014-09-30|1098.10
#2014-10-01|1086.73
#2014-10-02|1080.06
#2014-10-03|1083.82
#2014-10-06|1104.33
#2014-10-07|1113.32
#2014-10-08|1110.06
#2014-10-09|1119.18
#2014-10-10|1097.76
#2014-10-13|1111.24
#2014-10-14|1108.44
#2014-10-15|1095.01
#2014-10-16|1080.55
#2014-10-17|1094.19
#2014-10-20|1094.31
#2014-10-21|1093.38
#2014-10-22|1099.06
#2014-10-23|1081.87
#2014-10-24|1099.24
#2014-10-27|1081.62
#2014-10-28|1097.62
#2014-10-29|1104.02
#2014-10-30|1108.22
#2014-10-31|1119.11
#2014-11-03|1108.88
#2014-11-04|1110.37
#2014-11-05|1104.58
#2014-11-06|1089.57
#2014-11-07|1085.69
#2014-11-10|1093.48
#2014-11-11|1087.89
#2014-11-12|1086.15
#2014-11-13|1078.18
#2014-11-14|1073.13
#2014-11-17|1071.62
#2014-11-18|1079.88
#2014-11-19|1085.17
#2014-11-20|1083.26
#2014-11-21|1099.51
#2014-11-24|1097.60
#2014-11-25|1098.57
#2014-11-26|1100.94
#2014-11-27|1098.45
#2014-11-28|1091.26
#2014-12-01|1075.27
#2014-12-02|1074.15
#2014-12-03|1077.27
#2014-12-04|1066.52
#2014-12-05|1064.59
#2014-12-08|1051.45
#2014-12-09|1046.39
#2014-12-10|1048.66
#2014-12-11|1035.90
#2014-12-12|1031.13
#2014-12-15|1014.88
#2014-12-16| 985.01
#2014-12-17| 997.14
#2014-12-18|1010.39
#2014-12-19|1019.53
#2014-12-22|1036.45
#2014-12-23|1031.80
#2014-12-24|1031.04
#2014-12-25|1030.55
#2014-12-26|1030.82
#2014-12-29|1037.02
#2014-12-30|1036.13
#2014-12-31|1036.99
#2015-01-01|1036.72
#2015-01-02|1028.03
#2015-01-05|1012.26
#2015-01-06|1010.27
#2015-01-07|1019.80
#2015-01-08|1029.02
#2015-01-09|1022.90
#2015-01-12|1017.57
#2015-01-13|1016.74
#2015-01-14|1017.62
#2015-01-15|1018.58
#2015-01-16|1021.40
#2015-01-19|1009.04
#2015-01-20|1013.80
#2015-01-21|1029.03
#2015-01-22|1038.83
#2015-01-23|1037.48
#2015-01-26|1029.55
#2015-01-27|1034.95
#2015-01-28|1034.10
#2015-01-29|1027.84
#2015-01-30|1017.57
#2015-02-02|1022.73
#2015-02-03|1023.74
#2015-02-04|1022.19
#2015-02-05|1005.18
#2015-02-06|1000.95
#2015-02-09| 995.20
#2015-02-10| 989.44
#2015-02-11| 987.73
#2015-02-12|1002.04
#2015-02-13|1016.21
#2015-02-16|1012.71
#2015-02-17|1010.45
#2015-02-18|1013.08
#2015-02-19|1014.60
#2015-02-20|1010.18
#2015-02-23|1010.63
#2015-02-24|1012.99
#2015-02-25|1019.85
#2015-02-26|1030.29
#2015-02-27|1034.20
#2015-03-02|1031.19
#2015-03-03|1029.67
#2015-03-04|1014.42
#2015-03-05|1013.63
#2015-03-06|1008.33
#2015-03-09| 991.74
#2015-03-10| 978.08
#2015-03-11| 974.80
#2015-03-12| 978.19
#2015-03-13| 964.30
#2015-03-16| 964.45
#2015-03-17| 975.26
#2015-03-18| 981.33
#2015-03-19| 985.02
#2015-03-20| 994.15
#2015-03-23|1005.52
#2015-03-24|1011.82
#2015-03-25|1005.68
#2015-03-26| 998.02
#2015-03-27| 993.64
#2015-03-30|1001.03
#2015-03-31|1010.34
#2015-04-01|1026.83
#2015-04-02|1034.60
#2015-04-03|1040.36
#2015-04-06|1048.44
#2015-04-07|1044.48
#2015-04-08|1051.68
#2015-04-09|1059.81
#2015-04-10|1058.75
#2015-04-13|1053.56
#2015-04-14|1058.39
#2015-04-15|1056.64
#2015-04-16|1075.52
#2015-04-17|1075.86
#2015-04-20|1068.69
#2015-04-21|1077.20
#2015-04-22|1091.45
#2015-04-23|1093.44
#2015-04-24|1104.17
#2015-04-27|1107.57
#2015-04-28|1112.04
#2015-04-29|1105.84
#2015-04-30|1089.53
#2015-05-01|1088.15
#2015-05-04|1097.22
#2015-05-05|1099.43
#2015-05-06|1094.13
#2015-05-07|1078.16
#2015-05-08|1087.51
#2015-05-11|1090.47
#2015-05-12|1085.21
#2015-05-13|1084.23
#2015-05-14|1091.40
#2015-05-15|1101.05
#2015-05-18|1097.81
#2015-05-19|1086.95
#2015-05-20|1084.94
#2015-05-21|1078.91
#2015-05-22|1072.80
#2015-05-25|1063.50
#2015-05-26|1056.42
#2015-05-27|1055.05
#2015-05-28|1044.41
#2015-05-29|1043.62
#2015-06-01|1047.62
#2015-06-02|1045.74
#2015-06-03|1042.72
#2015-06-04|1033.87
#2015-06-05|1031.22
#2015-06-08|1027.61
#2015-06-09|1022.59
#2015-06-10|1029.25
#2015-06-11|1019.26
#2015-06-12|1018.80
#2015-06-15|1014.69
#2015-06-16|1009.86
#2015-06-17|1011.01
#2015-06-18|1013.69
#2015-06-19|1009.61
#2015-06-22|1027.28
#2015-06-23|1025.91
#2015-06-24|1021.97
#2015-06-25|1010.35
#2015-06-26|1004.99
#2015-06-29| 995.24
#2015-06-30|1005.87
#2015-07-01|1003.03
#2015-07-02|1001.49
#2015-07-03| 995.61
#2015-07-06| 981.10
#2015-07-07| 967.76
#2015-07-08| 950.60
#2015-07-09| 966.68
#2015-07-10| 981.97
#2015-07-13| 990.86
#2015-07-14| 998.08
#2015-07-15| 996.05
#2015-07-16|1001.23
#2015-07-17| 996.91
#2015-07-20| 991.66
#2015-07-21| 993.78
#2015-07-22| 989.14
#2015-07-23| 980.25
#2015-07-24| 966.87
#2015-07-27| 950.08
#2015-07-28| 948.79
#2015-07-29| 952.54
#2015-07-30| 952.71
#2015-07-31| 966.60
#2015-08-03| 964.44
#2015-08-04| 963.10
#2015-08-05| 956.01
#2015-08-06| 938.31
#2015-08-07| 933.36
#2015-08-10| 933.38
#2015-08-11| 924.54
#2015-08-12| 909.10
#2015-08-13| 906.15
#2015-08-14| 903.15
#2015-08-17| 895.50
#2015-08-18| 895.47
#2015-08-19| 888.53
#2015-08-20| 882.35
#2015-08-21| 865.90
#2015-08-24| 823.08
#2015-08-25| 828.41
#2015-08-26| 835.59
#2015-08-27| 866.18
#2015-08-28| 870.29
#2015-08-31| 863.33
#2015-09-01| 849.22
#2015-09-02| 841.45
#2015-09-03| 846.44
#2015-09-04| 834.07
#2015-09-07| 825.72
#2015-09-08| 830.65
#2015-09-09| 845.87
#2015-09-10| 846.81
#2015-09-11| 847.69
#2015-09-14| 858.61
#2015-09-15| 856.23
#2015-09-16| 871.96
#2015-09-17| 872.95
#2015-09-18| 873.48
#2015-09-21| 865.56
#2015-09-22| 847.20
#2015-09-23| 829.71
#2015-09-24| 824.72
#2015-09-25| 832.46
#2015-09-28| 821.91
#2015-09-29| 816.13
#2015-09-30| 834.43
#2015-10-01| 835.60
#2015-10-02| 844.91
#2015-10-05| 860.92
#2015-10-06| 866.94
#2015-10-07| 883.90
#2015-10-08| 884.08
#2015-10-09| 904.02
#2015-10-12| 910.05
#2015-10-13| 900.94
#2015-10-14| 891.51
#2015-10-15| 901.28
#2015-10-16| 903.46
#2015-10-19| 902.00
#2015-10-20| 903.45
#2015-10-21| 895.21
#2015-10-22| 898.29
#2015-10-23| 905.91
#2015-10-26| 901.72
#2015-10-27| 895.06
#2015-10-28| 892.38
#2015-10-29| 876.52
#2015-10-30| 882.18
#2015-11-02| 878.26
#2015-11-03| 892.94
#2015-11-04| 895.03
#2015-11-05| 896.39
#2015-11-06| 879.73
#2015-11-09| 873.88
#2015-11-10| 871.83
#2015-11-11| 875.25
#2015-11-12| 870.92
#2015-11-13| 859.94
#2015-11-16| 852.32
#2015-11-17| 855.41
#2015-11-18| 861.86
#2015-11-19| 872.08
#2015-11-20| 877.43
#2015-11-23| 872.98
#2015-11-24| 873.69
#2015-11-25| 866.85
#2015-11-26| 871.10
#2015-11-27| 858.55
#2015-11-30| 840.95
#2015-12-01| 848.03
#2015-12-02| 844.80
#2015-12-03| 853.38
#2015-12-04| 844.20
#2015-12-07| 842.23
#2015-12-08| 828.56
#2015-12-09| 835.52
#2015-12-10| 832.64
#2015-12-11| 815.42
#2015-12-14| 807.84
#2015-12-15| 811.06
#2015-12-16| 816.84
#2015-12-17| 832.58
#2015-12-18| 828.45
#2015-12-21| 824.86
#2015-12-22| 826.24
#2015-12-23| 840.68
#2015-12-24| 844.77
#2015-12-25| 844.55
#2015-12-28| 846.66
#2015-12-29| 847.30
#2015-12-30| 840.33
#2015-12-31| 843.57
#2016-01-01| 844.45
#2016-01-04| 819.24
#2016-01-05| 823.52
#2016-01-06| 817.92
#2016-01-07| 795.16
#2016-01-08| 796.45
#2016-01-11| 784.88
#2016-01-12| 785.86
#2016-01-13| 794.86
#2016-01-14| 791.58
#2016-01-15| 774.24
#2016-01-18| 767.24
#2016-01-19| 771.41
#2016-01-20| 753.86
#2016-01-21| 749.53
#2016-01-22| 777.13
#2016-01-25| 778.91
#2016-01-26| 773.78
#2016-01-27| 785.83
#2016-01-28| 797.84
#2016-01-29| 819.96
#2016-02-01| 826.02
#2016-02-02| 804.67
#2016-02-03| 800.43
#2016-02-04| 817.95
#2016-02-05| 815.98
#2016-02-08| 811.10
#2016-02-09| 811.48
#2016-02-10| 813.69
#2016-02-11| 798.07
#2016-02-12| 798.98
#2016-02-15| 812.13
#2016-02-16| 809.97
#2016-02-17| 815.94
#2016-02-18| 825.81
#2016-02-19| 818.92
#2016-02-22| 830.88
#2016-02-23| 823.43
#2016-02-24| 813.75
#2016-02-25| 818.43
#2016-02-26| 819.47
#2016-02-29| 816.59
#2016-03-01| 830.46
#2016-03-02| 845.10
#2016-03-03| 863.18
#2016-03-04| 874.87
#2016-03-07| 875.53
#2016-03-08| 871.18
#2016-03-09| 875.80
#2016-03-10| 881.73
#2016-03-11| 889.93
#2016-03-14| 888.40
#2016-03-15| 875.94
#2016-03-16| 872.63
#2016-03-17| 907.58
#2016-03-18| 913.64
#2016-03-21| 917.55
#2016-03-22| 919.78
#2016-03-23| 909.94
#2016-03-24| 907.48
#2016-03-25| 907.24
#2016-03-28| 913.50
#2016-03-29| 913.64
#2016-03-30| 933.44
#2016-03-31| 937.60
#2016-04-01| 931.02
#2016-04-04| 928.27
#2016-04-05| 915.57
#2016-04-06| 913.23
#2016-04-07| 916.32
#2016-04-08| 928.22
#2016-04-11| 936.76
#2016-04-12| 946.11
#2016-04-13| 954.75
#2016-04-14| 954.23
#2016-04-15| 956.00
#2016-04-18| 950.68
#2016-04-19| 959.94
#2016-04-20| 950.84
#2016-04-21| 951.10
#2016-04-22| 911.78
#2016-04-25| 907.30
#2016-04-26| 904.93
#2016-04-27| 906.87
#2016-04-28| 909.55
#2016-04-29| 914.00
#2016-05-02| 908.23
#2016-05-03| 895.14
#2016-05-04| 897.11
#2016-05-05| 892.73
#2016-05-06| 892.01
#2016-05-09| 888.65
#2016-05-10| 894.96
#2016-05-11| 898.62
#2016-05-12| 898.71
#2016-05-13| 888.92
#2016-05-16| 888.45
#2016-05-17| 886.46
#2016-05-18| 875.29
#2016-05-19| 858.90
#2016-05-20| 863.43
#2016-05-23| 860.48
#2016-05-24| 861.39
#2016-05-25| 861.01
#2016-05-26| 865.88
#2016-05-27| 867.41
#2016-05-30| 870.71
#2016-05-31| 868.02
#2016-06-01| 864.04
#2016-06-02| 864.29
#2016-06-03| 878.85
#2016-06-06| 887.23
#2016-06-07| 901.65
#2016-06-08| 912.92
#2016-06-09| 907.69
#2016-06-10| 893.38
#2016-06-13| 888.17
#2016-06-14| 877.13
#2016-06-15| 886.42
#2016-06-16| 881.05
#2016-06-17| 892.31
#2016-06-20| 905.53
#2016-06-21| 909.86
#2016-06-22| 912.24
#2016-06-23| 923.31
#2016-06-24| 899.55
#2016-06-27| 892.00
#2016-06-28| 902.87
#2016-06-29| 923.25
#2016-06-30| 935.46
#2016-07-01| 933.56
#2016-07-04| 935.59
#2016-07-05| 926.89
#2016-07-06| 917.12
#2016-07-07| 918.72
#2016-07-08| 923.92
#2016-07-11| 940.96
#2016-07-12| 947.89
#2016-07-13| 947.02
#2016-07-14| 960.62
#2016-07-15| 960.90
#2016-07-18| 965.86
#2016-07-19| 965.17
#2016-07-20| 969.41
#2016-07-21| 971.78
#2016-07-22| 973.14
#2016-07-25| 970.34
#2016-07-26| 970.85
#2016-07-27| 971.90
#2016-07-28| 980.41
#2016-07-29| 983.98
#2016-08-01| 981.41
#2016-08-02| 979.30
#2016-08-03| 971.38
#2016-08-04| 982.46
#2016-08-05| 989.52
#2016-08-08| 993.73
#2016-08-09| 996.61
#2016-08-10| 998.68
#2016-08-11|1006.22
#2016-08-12|1004.98
#2016-08-15|1009.56
#2016-08-16|1009.25
#2016-08-17|1006.77
#2016-08-18|1011.15
#2016-08-19|1008.17
#2016-08-22| 998.02
#2016-08-23| 993.19
#2016-08-24| 989.74
#2016-08-25| 991.00
#2016-08-26| 999.78
#2016-08-29| 995.15
#2016-08-30| 991.95
#2016-08-31| 992.36
#2016-09-01| 980.29
#2016-09-02| 992.78
#2016-09-05| 994.46
#2016-09-06|1006.78
#2016-09-07|1008.04
#2016-09-08|1012.56
#2016-09-09| 991.19
#2016-09-12| 975.44
#2016-09-13| 965.51
#2016-09-14| 963.28
#2016-09-15| 967.94
#2016-09-16| 961.05
#2016-09-19| 973.86
#2016-09-20| 977.77
#2016-09-21| 980.68
#2016-09-22| 991.76
#2016-09-23| 985.46
#2016-09-26| 978.51
#2016-09-27| 975.16
#2016-09-28| 979.97
#2016-09-29| 975.76
#2016-09-30| 965.41
#2016-10-03| 977.32
#2016-10-04| 977.48
#2016-10-05| 976.41
#2016-10-06| 978.40
#2016-10-07| 979.01
#2016-10-10| 981.75
#2016-10-11| 975.88
#2016-10-12| 973.09
#2016-10-13| 971.29
#2016-10-14| 975.45
#2016-10-17| 974.79
#2016-10-18| 986.23
#2016-10-19| 991.01
#2016-10-20| 995.44
#2016-10-21| 995.15
#2016-10-24| 999.51
#2016-10-25|1001.63
#2016-10-26| 997.15
#2016-10-27| 989.64
#2016-10-28| 988.23
#2016-10-31| 987.13
#2016-11-01| 977.68
#2016-11-02| 968.71
#2016-11-03| 964.17
#2016-11-04| 961.15
#2016-11-07| 972.43
#2016-11-08| 979.74
#2016-11-09| 966.16
#2016-11-10| 941.45
#2016-11-11| 908.82
#2016-11-14| 902.80
#2016-11-15| 904.33
#2016-11-16| 915.80
#2016-11-17| 916.44
#2016-11-18| 917.78
#2016-11-21| 918.99
#2016-11-22| 922.60
#2016-11-23| 912.73
#2016-11-24| 913.84
#2016-11-25| 916.40
#2016-11-28| 920.49
#2016-11-29| 916.90
#2016-11-30| 922.22
#2016-12-01| 905.04
#2016-12-02| 907.52
#2016-12-05| 907.08
#2016-12-06| 911.57
#2016-12-07| 913.21
#2016-12-08| 917.91
#2016-12-09| 920.63
#2016-12-12| 916.90
#2016-12-13| 923.27
#2016-12-14| 915.68
#2016-12-15| 904.05
#2016-12-16| 901.49
#2016-12-19| 901.23
#2016-12-20| 898.43
#2016-12-21| 901.55
#2016-12-22| 898.28
#2016-12-23| 898.32
#2016-12-26| 895.74
#2016-12-27| 900.10
#2016-12-28| 908.96
#2016-12-29| 921.52
#2016-12-30| 923.83
#2017-01-02| 924.00
#2017-01-03| 926.87
#2017-01-04| 933.59
#2017-01-05| 940.36
#2017-01-06| 938.77
#2017-01-09| 938.95
#2017-01-10| 942.84
#2017-01-11| 943.74
#2017-01-12| 963.46
#2017-01-13| 958.48
#2017-01-16| 953.63
#2017-01-17| 957.44
#2017-01-18| 960.05
#2017-01-19| 962.19
#2017-01-20| 958.52
#2017-01-23| 967.51
#2017-01-24| 969.74
#2017-01-25| 971.37
#2017-01-26| 972.27
#2017-01-27| 974.97
#2017-01-30| 970.79
#2017-01-31| 966.58
#2017-02-01| 967.10
#2017-02-02| 973.61
#2017-02-03| 983.41
#2017-02-06| 981.06
#2017-02-07| 976.60
#2017-02-08| 983.45
#2017-02-09| 986.00
#2017-02-10| 988.59
#2017-02-13| 999.52
#2017-02-14| 993.58
#2017-02-15|1003.23
#2017-02-16|1006.11
#2017-02-17| 998.27
#2017-02-20|1004.67
#2017-02-21|1003.85
#2017-02-22|1007.08
#2017-02-23|1007.04
#2017-02-24| 997.62
#2017-02-27| 992.07
#2017-02-28| 993.24
#2017-03-01| 995.97
#2017-03-02| 992.86
#2017-03-03| 999.38
#2017-03-06|1006.70
#2017-03-07|1006.35
#2017-03-08| 996.49
#2017-03-09| 984.15
#2017-03-10| 989.45
#2017-03-13| 997.79
#2017-03-14| 995.31
#2017-03-15| 998.86
#2017-03-16|1013.63
#2017-03-17|1018.59
#2017-03-20|1018.13
#2017-03-21|1014.26
#2017-03-22|1008.39
#2017-03-23|1008.49
#2017-03-24|1014.19
#2017-03-27|1011.00
#2017-03-28|1014.60
#2017-03-29|1018.94
#2017-03-30|1017.30
#2017-03-31|1010.07
#2017-04-03|1023.51
#2017-04-04|1022.75
#2017-04-05|1026.69
#2017-04-06|1022.29
#2017-04-07|1021.67
#2017-04-10|1018.57
#2017-04-11|1020.54
#2017-04-12|1020.86
#2017-04-13|1021.75
#2017-04-14|1020.99
#2017-04-17|1028.85
#2017-04-18|1019.84
#2017-04-19|1015.95
#2017-04-20|1012.48
#2017-04-21|1011.04
#2017-04-24|1014.08
#2017-04-25|1021.79
#2017-04-26|1016.31
#2017-04-27|1011.84
#2017-04-28|1012.07
#2017-05-01|1014.08
#2017-05-02|1020.21
#2017-05-03|1019.87
#2017-05-04|1013.90
#2017-05-05|1009.01
#2017-05-08|1006.13
#2017-05-09|1013.06
#2017-05-10|1016.57
#2017-05-11|1021.15
#2017-05-12|1024.88
#2017-05-15|1028.56
#2017-05-16|1037.48
#2017-05-17|1030.20
#2017-05-18| 983.35
#2017-05-19| 991.57
#2017-05-22| 989.25
#2017-05-23| 994.89
#2017-05-24| 997.84
#2017-05-25| 999.50
#2017-05-26|1008.98
#2017-05-29|1006.08
#2017-05-30|1006.35
#2017-05-31|1005.13
#2017-06-01|1007.61
#2017-06-02|1011.02
#2017-06-05|1007.92
#2017-06-06|1014.23
#2017-06-07|1013.61
#2017-06-08|1007.61
#2017-06-09|1004.62
#2017-06-12|1000.30
#2017-06-13|1001.39
#2017-06-14|1005.42
#2017-06-15|1000.52
#2017-06-16|1002.28
#2017-06-19|1006.06
#2017-06-20| 996.50
#2017-06-21| 991.64
#2017-06-22| 994.62
#2017-06-23|1000.84
#2017-06-26|1005.66
#2017-06-27|1004.23
#2017-06-28|1003.83
#2017-06-29|1004.14
#2017-06-30|1004.26
#2017-07-03|1007.43
#2017-07-04|1005.18
#2017-07-05|1007.70
#2017-07-06|1013.42
#2017-07-07|1016.56
#2017-07-10|1022.84
#2017-07-11|1025.20
#2017-07-12|1038.35
#2017-07-13|1048.48
#2017-07-14|1049.89
#2017-07-17|1048.73
#2017-07-18|1048.47
#2017-07-19|1051.40
#2017-07-20|1052.79
#2017-07-21|1054.47
#2017-07-24|1052.92
#2017-07-25|1050.51
#2017-07-26|1048.42
#2017-07-27|1052.38
#2017-07-28|1048.52
#2017-07-31|1053.50
#2017-08-01|1055.52
#2017-08-02|1052.94
#2017-08-03|1056.16
#2017-08-04|1058.14
#2017-08-07|1061.89
#2017-08-08|1055.66
#2017-08-09|1050.91
#2017-08-10|1037.56
#2017-08-11|1034.96
#2017-08-14|1042.18
#2017-08-15|1039.57
#2017-08-16|1049.35
#2017-08-17|1047.33
#2017-08-18|1047.98
#2017-08-21|1047.50
#2017-08-22|1061.61
#2017-08-23|1058.54
#2017-08-24|1065.24
#2017-08-25|1064.75
#2017-08-28|1068.11
#2017-08-29|1067.05
#2017-08-30|1069.93
#2017-08-31|1073.85
#2017-09-01|1079.64
#2017-09-04|1075.08
#2017-09-05|1076.46
#2017-09-06|1076.41
#2017-09-07|1082.42
#2017-09-08|1087.68
#2017-09-11|1095.84
#2017-09-12|1096.66
#2017-09-13|1091.14
#2017-09-14|1090.34
#2017-09-15|1093.48
#2017-09-18|1096.48
#2017-09-19|1095.49
#2017-09-20|1097.45
#2017-09-21|1086.80
#2017-09-22|1084.67
#2017-09-25|1074.16
#2017-09-26|1067.45
#2017-09-27|1056.56
#2017-09-28|1057.46
#2017-09-29|1068.21
#2017-10-02|1068.77
#2017-10-03|1078.12
#2017-10-04|1082.46
#2017-10-05|1082.96
#2017-10-06|1079.95
#2017-10-09|1075.27
#2017-10-10|1080.90
#2017-10-11|1080.72
#2017-10-12|1081.52
#2017-10-13|1086.97
#2017-10-16|1087.22
#2017-10-17|1083.46
#2017-10-18|1089.23
#2017-10-19|1083.34
#2017-10-20|1083.73
#2017-10-23|1085.52
#2017-10-24|1081.38
#2017-10-25|1087.45
#2017-10-26|1084.31
#2017-10-27|1088.49
#2017-10-30|1088.12
#2017-10-31|1085.92
#2017-11-01|1082.47
#2017-11-02|1082.81
#2017-11-03|1071.97
#2017-11-06|1077.11
#2017-11-07|1072.05
#2017-11-08|1080.81
#2017-11-09|1077.21
#2017-11-10|1066.62
#2017-11-13|1061.83
#2017-11-14|1054.10
#2017-11-15|1047.92
#2017-11-16|1056.64
#2017-11-17|1061.76
#2017-11-20|1057.85
#2017-11-21|1067.37
#2017-11-22|1071.19
#2017-11-23|1073.89
#2017-11-24|1075.25
#2017-11-27|1074.17
#2017-11-28|1072.53
#2017-11-29|1070.83
#2017-11-30|1057.61
#2017-12-01|1053.91
#2017-12-04|1058.48
#2017-12-05|1055.19
#2017-12-06|1048.03
#2017-12-07|1045.41
#2017-12-08|1046.59
#2017-12-11|1051.51
#2017-12-12|1050.45
#2017-12-13|1052.41
#2017-12-14|1050.88
#2017-12-15|1053.64
#2017-12-18|1062.92
#2017-12-19|1060.87
#2017-12-20|1060.43
#2017-12-21|1066.18
#2017-12-22|1069.98
#2017-12-25|1070.43
#2017-12-26|1071.85
#2017-12-27|1073.59
#2017-12-28|1079.79
#2017-12-29|1086.12
#2018-01-01|1089.02
#2018-01-02|1100.57
#2018-01-03|1099.87
#2018-01-04|1106.75
#2018-01-05|1107.22
#2018-01-08|1112.42
#2018-01-09|1102.41
#2018-01-10|1100.38
#2018-01-11|1105.16
#2018-01-12|1108.98
#2018-01-15|1112.00
#2018-01-16|1105.66
#2018-01-17|1116.76
#2018-01-18|1111.56
#2018-01-19|1118.93
#2018-01-22|1126.55
#2018-01-23|1125.12
#2018-01-24|1141.43
#2018-01-25|1146.39
#2018-01-26|1152.68
#2018-01-29|1147.30
#2018-01-30|1136.91
#2018-01-31|1141.00
#2018-02-01|1140.72
#2018-02-02|1124.11
#2018-02-05|1111.13
#2018-02-06|1093.07
#2018-02-07|1104.93
#2018-02-08|1094.78
#2018-02-09|1080.06
#2018-02-12|1084.98
#2018-02-13|1092.13
#2018-02-14|1101.83
#2018-02-15|1110.93
#2018-02-16|1111.84
#2018-02-19|1109.46
#2018-02-20|1112.80
#2018-02-21|1112.66
#2018-02-22|1107.53
#2018-02-23|1119.41
#2018-02-26|1122.75
#2018-02-27|1120.64
#2018-02-28|1109.52
#2018-03-01|1106.03
#2018-03-02|1105.74
#2018-03-05|1101.98
#2018-03-06|1104.05
#2018-03-07|1096.04
#2018-03-08|1097.44
#2018-03-09|1103.32
#2018-03-12|1110.59
#2018-03-13|1110.77
#2018-03-14|1100.67
#2018-03-15|1094.59
#2018-03-16|1091.73
#2018-03-19|1087.42
#2018-03-20|1090.47
#2018-03-21|1096.67
#2018-03-22|1091.47
#2018-03-23|1083.71
#2018-03-26|1093.33
#2018-03-27|1093.52
#2018-03-28|1082.68
#2018-03-29|1089.25
#2018-03-30|1090.95
#2018-04-02|1091.26
#2018-04-03|1090.88
#2018-04-04|1083.99
#2018-04-05|1095.11
#2018-04-06|1089.02
#2018-04-09|1082.26
#2018-04-10|1081.02
#2018-04-11|1082.61
#2018-04-12|1086.03
#2018-04-13|1080.06
#2018-04-16|1074.96
#2018-04-17|1076.27
#2018-04-18|1082.77
#2018-04-19|1084.94
#2018-04-20|1076.04
#2018-04-23|1066.95
#2018-04-24|1062.93
#2018-04-25|1057.09
#2018-04-26|1061.16
#2018-04-27|1068.46
#2018-04-30|1069.77
#2018-05-01|1067.04
#2018-05-02|1059.67
#2018-05-03|1047.81
#2018-05-04|1044.68
#2018-05-07|1039.85
#2018-05-08|1036.71
#2018-05-09|1036.88
#2018-05-10|1042.67
#2018-05-11|1044.26
#2018-05-14|1036.67
#2018-05-15|1025.74
#2018-05-16|1026.99
#2018-05-17|1024.69
#2018-05-18|1018.33
#2018-05-21|1016.49
#2018-05-22|1022.66
#2018-05-23|1010.91
#2018-05-24|1009.81
#2018-05-25|1009.80
#2018-05-28| 999.48
#2018-05-29| 998.55
#2018-05-30| 992.07
#2018-05-31|1005.37
#2018-06-01|1006.25
#2018-06-04|1007.12
#2018-06-05| 996.31
#2018-06-06| 997.27
#2018-06-07| 993.13
#2018-06-08| 987.74
#2018-06-11| 994.61
#2018-06-12| 995.86
#2018-06-13| 992.16
#2018-06-14| 988.14
#2018-06-15| 972.54
#2018-06-18| 968.03
#2018-06-19| 961.63
#2018-06-20| 966.88
#2018-06-21| 949.93
#2018-06-22| 961.85
#2018-06-25| 958.12
#2018-06-26| 954.32
#2018-06-27| 933.31
#2018-06-28| 923.06
#2018-06-29| 950.07
#2018-07-02| 943.82
#2018-07-03| 949.60
#2018-07-04| 949.71
#2018-07-05| 946.89
#2018-07-06| 950.18
#2018-07-09| 964.99
#2018-07-10| 967.58
#2018-07-11| 961.25
#2018-07-12| 965.09
#2018-07-13| 967.79
#2018-07-16| 969.92
#2018-07-17| 974.39
#2018-07-18| 974.58
#2018-07-19| 972.14
#2018-07-20| 981.64
#2018-07-23| 979.92
#2018-07-24| 989.93
#2018-07-25| 994.06
#2018-07-26| 997.80
#2018-07-27| 998.89
#2018-07-30|1005.23
#2018-07-31|1002.97
#2018-08-01|1002.00
#2018-08-02| 994.34
#2018-08-03|1003.54
#2018-08-06| 995.45
#2018-08-07| 996.84
#2018-08-08| 995.75
#2018-08-09| 991.38
#2018-08-10| 970.84
#2018-08-13| 958.20
#2018-08-14| 965.31
#2018-08-15| 951.52
#2018-08-16| 953.49
#2018-08-17| 950.56
#2018-08-20| 957.67
#2018-08-21| 960.77
#2018-08-22| 963.55
#2018-08-23| 955.87
#2018-08-24| 954.78
#2018-08-27| 972.53
#2018-08-28| 966.94
#2018-08-29| 965.35
#2018-08-30| 956.79
#2018-08-31| 963.03
#2018-09-03| 956.56
#2018-09-04| 946.21
#2018-09-05| 937.94
#2018-09-06| 942.09
#2018-09-07| 947.88
#2018-09-10| 940.64
#2018-09-11| 929.64
#2018-09-12| 935.97
#2018-09-13| 940.44
#2018-09-14| 946.58
#2018-09-17| 945.14
#2018-09-18| 952.03
#2018-09-19| 949.58
#2018-09-20| 951.85
#2018-09-21| 959.52
#2018-09-24| 947.32
#2018-09-25| 941.86
#2018-09-26| 947.60
#2018-09-27| 953.78
#2018-09-28| 944.63
#2018-10-01| 943.82
#2018-10-02| 946.35
#2018-10-03| 955.76
#2018-10-04| 947.23
#2018-10-05| 943.39
#2018-10-08| 954.11
#2018-10-09| 960.16
#2018-10-10| 949.81
#2018-10-11| 935.19
#2018-10-12| 942.53
#2018-10-15| 942.28
#2018-10-16| 958.80
#2018-10-17| 958.56
#2018-10-18| 952.90
#2018-10-19| 952.71
#2018-10-22| 957.38
#2018-10-23| 944.97
#2018-10-24| 936.47
#2018-10-25| 944.08
#2018-10-26| 943.02
#2018-10-29| 944.15
#2018-10-30| 946.70
#2018-10-31| 957.56
#2018-11-01| 962.14
#2018-11-02| 972.57
#2018-11-05| 975.33
#2018-11-06| 971.34
#2018-11-07| 974.71
#2018-11-08| 973.72
#2018-11-09| 970.00
#2018-11-12| 963.38
#2018-11-13| 962.15
#2018-11-14| 970.72
#2018-11-15| 974.37
#2018-11-16| 987.50
#2018-11-19| 989.09
#2018-11-20| 978.38
#2018-11-21| 978.75
#2018-11-22| 980.92
#2018-11-23| 980.71
#2018-11-26| 982.35
#2018-11-27| 985.73
#2018-11-28| 986.98
#2018-11-29| 990.74
#2018-11-30| 984.63
#2018-12-03| 996.01
#2018-12-04| 998.24
#2018-12-05| 991.92
#2018-12-06| 983.18
#2018-12-07| 980.81
#2018-12-10| 963.68
#2018-12-11| 965.54
#2018-12-12| 981.77
#2018-12-13| 980.88
#2018-12-14| 978.66
#2018-12-17| 974.02
#2018-12-18| 973.75
#2018-12-19| 978.77
#2018-12-20| 981.71
#2018-12-21| 979.11
#2018-12-24| 979.60
#2018-12-25| 977.91
#2018-12-26| 971.58
#2018-12-27| 977.66
#2018-12-28| 990.06
#2018-12-31| 991.46
#2019-01-01| 992.13
#2019-01-02|1002.15
#2019-01-03|1012.29
#2019-01-04|1026.59
#2019-01-07|1029.87
#2019-01-08|1027.49
#2019-01-09|1034.46
#2019-01-10|1043.64
#2019-01-11|1049.08
#2019-01-14|1051.18
#2019-01-15|1050.43
#2019-01-16|1049.29
#2019-01-17|1054.27
#2019-01-18|1059.06
#2019-01-21|1052.95
#2019-01-22|1049.93
#2019-01-23|1055.34
#2019-01-24|1067.81
#2019-01-25|1070.43
#2019-01-28|1064.99
#2019-01-29|1073.09
#2019-01-30|1070.66
#2019-01-31|1083.07
#2019-02-01|1084.86
#2019-02-04|1080.13
#2019-02-05|1080.37
#2019-02-06|1072.91
#2019-02-07|1072.78
#2019-02-08|1069.68
#2019-02-11|1061.89
#2019-02-12|1066.15
#2019-02-13|1068.43
#2019-02-14|1067.23
#2019-02-15|1069.36
#2019-02-18|1066.76
#2019-02-19|1073.34
#2019-02-20|1079.78
#2019-02-21|1077.43
#2019-02-22|1085.83
#2019-02-25|1084.71
#2019-02-26|1080.77
#2019-02-27|1081.45
#2019-02-28|1064.63
#2019-03-01|1055.31
#2019-03-04|1053.50
#2019-03-05|1053.88
#2019-03-06|1050.24
#2019-03-07|1042.29
#2019-03-08|1043.39
#2019-03-11|1054.62
#2019-03-12|1065.57
#2019-03-13|1068.74
#2019-03-14|1070.10
#2019-03-15|1080.01
#2019-03-18|1093.47
#2019-03-19|1094.41
#2019-03-20|1081.23
#2019-03-21|1075.48
#2019-03-22|1055.33
#2019-03-25|1058.00
#2019-03-26|1064.29
#2019-03-27|1043.24
#2019-03-28|1051.14
#2019-03-29|1064.07
#2019-04-01|1070.06
#2019-04-02|1064.73
#2019-04-03|1067.48
#2019-04-04|1065.29
#2019-04-05|1064.42
#2019-04-08|1066.31
#2019-04-09|1066.26
#2019-04-10|1071.44
#2019-04-11|1063.45
#2019-04-12|1061.01
#2019-04-15|1060.95
#2019-04-16|1064.11
#2019-04-17|1057.89
#2019-04-18|1059.20
#2019-04-19|1059.53
#2019-04-22|1059.60
#2019-04-23|1062.45
#2019-04-24|1060.15
#2019-04-25|1060.12
#2019-04-26|1064.39
#2019-04-29|1065.39
#2019-04-30|1067.22
#2019-05-01|1069.81
#2019-05-02|1065.72
#2019-05-03|1067.08
#2019-05-06|1058.63
#2019-05-07|1055.08
#2019-05-08|1049.39
#2019-05-09|1037.11
#2019-05-10|1033.39
#2019-05-13|1016.02
#2019-05-14|1017.48
#2019-05-15|1012.86
#2019-05-16| 999.88
#2019-05-17| 991.32
#2019-05-20|1003.51
#2019-05-21|1010.42
#2019-05-22|1016.63
#2019-05-23|1010.05
#2019-05-24|1015.29
#2019-05-27|1023.31
#2019-05-28|1026.86
#2019-05-29|1036.08
#2019-05-30|1051.54
#2019-05-31|1068.52
#2019-06-03|1080.54
#2019-06-04|1090.91
#2019-06-05|1089.99
#2019-06-06|1094.83
#2019-06-07|1096.31
#2019-06-10|1093.63
#2019-06-11|1098.66
#2019-06-12|1098.25
#2019-06-13|1097.17
#2019-06-14|1091.64
#2019-06-17|1091.10
#2019-06-18|1100.76
#2019-06-19|1110.09
#2019-06-20|1125.04
#2019-06-21|1125.30
#2019-06-24|1127.96
#2019-06-25|1124.25
#2019-06-26|1125.77
#2019-06-27|1126.33
#2019-06-28|1136.34
#2019-07-01|1142.59
#2019-07-02|1140.95
#2019-07-03|1150.81
#2019-07-04|1162.25
#2019-07-05|1151.42
#2019-07-08|1149.23
#2019-07-09|1145.66
#2019-07-10|1155.35
#2019-07-11|1166.66
#2019-07-12|1160.13
#2019-07-15|1156.68
#2019-07-16|1156.13
#2019-07-17|1151.92
#2019-07-18|1151.79
#2019-07-19|1152.91
#2019-07-22|1148.08
#2019-07-23|1147.00
#2019-07-24|1142.03
#2019-07-25|1138.85
#2019-07-26|1135.03
#2019-07-29|1135.01
#2019-07-30|1134.99
#2019-07-31|1141.43
#2019-08-01|1142.20
#2019-08-02|1126.49
#2019-08-05|1098.59
#2019-08-06|1100.63
#2019-08-07|1099.90
#2019-08-08|1117.74
#2019-08-09|1117.66
#2019-08-12|1107.93
#2019-08-13|1103.35
#2019-08-14|1088.56
#2019-08-15|1078.58
#2019-08-16|1091.14
#2019-08-19|1087.64
#2019-08-20|1085.65
#2019-08-21|1097.02
#2019-08-22|1091.32
#2019-08-23|1089.22
#2019-08-26|1070.53
#2019-08-27|1072.19
#2019-08-28|1073.36
#2019-08-29|1084.89
#2019-08-30|1102.81
#2019-09-02|1098.09
#2019-09-03|1083.90
#2019-09-04|1097.92
#2019-09-05|1109.28
#2019-09-06|1109.92
#2019-09-09|1105.26
#2019-09-10|1104.40
#2019-09-11|1118.11
#2019-09-12|1121.94
#2019-09-13|1125.87
#2019-09-16|1124.85
#2019-09-17|1122.35
#2019-09-18|1123.22
#2019-09-19|1116.53
#2019-09-20|1105.07
#2019-09-23|1096.04
#2019-09-24|1094.56
#2019-09-25|1086.70
#2019-09-26|1092.82
#2019-09-27|1090.78
#2019-09-30|1090.50
#2019-10-01|1083.67
#2019-10-02|1075.59
#2019-10-03|1087.51
#2019-10-04|1094.36
#2019-10-07|1086.17
#2019-10-08|1086.02
#2019-10-09|1087.87
#2019-10-10|1093.74
#2019-10-11|1110.84
#2019-10-14|1110.54
#2019-10-15|1108.28
#2019-10-16|1114.00
#2019-10-17|1120.50
#2019-10-18|1128.97
#2019-10-21|1124.09
#2019-10-22|1135.48
#2019-10-23|1134.36
#2019-10-24|1142.06
#2019-10-25|1132.49
#2019-10-28|1139.55
#2019-10-29|1134.28
#2019-10-30|1129.79
#2019-10-31|1132.60
#2019-11-01|1135.97
#2019-11-04|1144.56
#2019-11-05|1139.80
#2019-11-06|1130.91
#2019-11-07|1135.99
#2019-11-08|1124.59
#2019-11-11|1119.84
#2019-11-12|1114.23
#2019-11-13|1098.81
#2019-11-14|1095.92
#2019-11-15|1100.08
#2019-11-18|1103.75
#2019-11-19|1100.64
#2019-11-20|1102.26
#2019-11-21|1095.15
#2019-11-22|1103.03
#2019-11-25|1098.62
#2019-11-26|1087.21
#2019-11-27|1087.58
#2019-11-28|1089.37
#2019-11-29|1088.53
#2019-12-02|1088.02
#2019-12-03|1091.98
#2019-12-04|1098.87
#2019-12-05|1104.71
#2019-12-06|1104.43
#2019-12-09|1107.19
#2019-12-10|1104.50
#2019-12-11|1115.62
#2019-12-12|1122.45
#2019-12-13|1132.93
#2019-12-16|1130.54
#2019-12-17|1134.78
#2019-12-18|1137.61
#2019-12-19|1137.63
#2019-12-20|1137.23
#2019-12-23|1145.89
#2019-12-24|1146.20
#2019-12-25|1146.66
#2019-12-26|1152.35
#2019-12-27|1158.88
#2019-12-30|1164.28
#2019-12-31|1165.00
#2020-01-01|1167.70
#2020-01-02|1176.18
#2020-01-03|1167.36
#2020-01-06|1163.20
#2020-01-07|1161.96
#2020-01-08|1159.95
#2020-01-09|1171.94
#2020-01-10|1181.97
#2020-01-13|1187.98
#2020-01-14|1196.84
#2020-01-15|1187.31
#2020-01-16|1190.21
#2020-01-17|1191.72
#2020-01-20|1191.72
#2020-01-21|1178.59
#2020-01-22|1188.21
#2020-01-23|1193.61
#2020-01-24|1192.37
#2020-01-27|1169.68
#2020-01-28|1173.98
#2020-01-29|1165.34
#2020-01-30|1148.79
#2020-01-31|1128.25
#2020-02-03|1133.62
#2020-02-04|1148.44
#2020-02-05|1148.83
#2020-02-06|1140.67
#2020-02-07|1126.03
#2020-02-10|1112.68
#2020-02-11|1123.75
#2020-02-12|1131.82
#2020-02-13|1128.33
#2020-02-14|1126.07
#2020-02-17|1127.58
#2020-02-18|1121.97
#2020-02-19|1123.92
#2020-02-20|1113.77
#2020-02-21|1114.63
#2020-02-24|1097.09
#2020-02-25|1090.37
#2020-02-26|1058.54
#2020-02-27|1040.25
#2020-02-28|1013.03
#2020-03-02|1027.08
#2020-03-03|1047.11
#2020-03-04|1063.41
#2020-03-05|1045.54
#2020-03-06|1017.40
#2020-03-09| 949.20
#2020-03-10| 963.10
#2020-03-11| 935.48
#2020-03-12| 841.37
#2020-03-13| 872.64
#2020-03-16| 796.18
#2020-03-17| 796.50
#2020-03-18| 740.74
#2020-03-19| 734.16
#2020-03-20| 768.27
#2020-03-23| 713.81
#2020-03-24| 735.33
#2020-03-25| 772.17
#2020-03-26| 804.25
#2020-03-27| 791.39
#2020-03-30| 788.79
#2020-03-31| 801.77
#2020-04-01| 777.16
#2020-04-02| 782.74
#2020-04-03| 787.50
#2020-04-06| 806.28
#2020-04-07| 830.44
#2020-04-08| 840.55
#2020-04-09| 864.52
#2020-04-10| 865.69
#2020-04-13| 860.38
#2020-04-14| 868.97
#2020-04-15| 859.88
#2020-04-16| 851.17
#2020-04-17| 862.23
#2020-04-20| 863.20
#2020-04-21| 849.95
#2020-04-22| 862.67
#2020-04-23| 860.09
#2020-04-24| 829.18
#2020-04-27| 850.33
#2020-04-28| 862.88
#2020-04-29| 879.60
#2020-04-30| 879.99
#2020-05-01| 875.86
#2020-05-04| 851.10
#2020-05-05| 855.27
#2020-05-06| 849.86
#2020-05-07| 831.44
#2020-05-08| 839.50
#2020-05-11| 842.56
#2020-05-12| 837.62
#2020-05-13| 828.69
#2020-05-14| 828.68
#2020-05-15| 832.09
#2020-05-18| 839.77
#2020-05-19| 847.97
#2020-05-20| 858.37
#2020-05-21| 866.69
#2020-05-22| 864.29
#2020-05-25| 882.65
#2020-05-26| 896.42
#2020-05-27| 905.37
#2020-05-28| 902.77
#2020-05-29| 912.14
#2020-06-01| 929.18
#2020-06-02| 948.81
#2020-06-03| 968.37
#2020-06-04| 964.45
#2020-06-05| 978.72
#2020-06-08| 992.92
#2020-06-09| 993.76
#2020-06-10| 987.29
#2020-06-11| 971.01
#2020-06-12| 959.76
#2020-06-15| 936.26
#2020-06-16| 947.64
#2020-06-17| 950.76
#2020-06-18| 945.45
#2020-06-19| 946.87
#2020-06-22| 959.30
#2020-06-23| 965.06
#2020-06-24| 949.37
#2020-06-25| 946.26
#2020-06-26| 930.32
#2020-06-29| 933.47
#2020-06-30| 927.70
#2020-07-01| 939.20
#2020-07-02| 954.78
#2020-07-03| 966.88
#2020-07-06| 978.64
#2020-07-07| 971.73
#2020-07-08| 968.98
#2020-07-09| 977.36
#2020-07-10| 964.52
#2020-07-13| 962.26
#2020-07-14| 951.09
#2020-07-15| 961.40
#2020-07-16| 953.48
#2020-07-17| 971.23
#2020-07-20| 977.51
#2020-07-21| 984.76
#2020-07-22| 995.94
#2020-07-23| 987.71
#2020-07-24| 977.34
#2020-07-27| 982.65
#2020-07-28| 981.56
#2020-07-29| 984.35
#2020-07-30| 977.96
#2020-07-31| 979.75
#2020-08-03| 965.87
#2020-08-04| 962.64
#2020-08-05| 965.03
#2020-08-06| 963.36
#2020-08-07| 955.37
#2020-08-10| 953.20
#2020-08-11| 950.92
#2020-08-12| 953.92
#2020-08-13| 958.17
#2020-08-14| 956.17
#2020-08-17| 945.68
#2020-08-18| 951.96
#2020-08-19| 944.00
#2020-08-20| 932.63
#2020-08-21| 937.98
#2020-08-24| 943.84
#2020-08-25| 946.48
#2020-08-26| 939.57
#2020-08-27| 935.99
#2020-08-28| 946.92
#2020-08-31| 922.22
#2020-09-01| 941.94
#2020-09-02| 943.60
#2020-09-03| 938.87
#2020-09-04| 934.97
#2020-09-07| 931.81
#2020-09-08| 927.70
#2020-09-09| 933.53
#2020-09-10| 930.02
#2020-09-11| 926.80
#2020-09-14| 927.77
#2020-09-15| 927.77
#2020-09-16| 925.08
#2020-09-17| 925.59
#2020-09-18| 922.82
#2020-09-21| 901.32
#2020-09-22| 900.24
#2020-09-23| 883.10
#2020-09-24| 874.58
#2020-09-25| 880.34
#2020-09-28| 881.49
#2020-09-29| 868.76
#2020-09-30| 871.54
#2020-10-01| 876.46
#2020-10-02| 870.55
#2020-10-05| 876.96
#2020-10-06| 880.85
#2020-10-07| 872.19
#2020-10-08| 879.86
#2020-10-09| 883.53
#2020-10-12| 880.86
#2020-10-13| 878.84
#2020-10-14| 882.68
#2020-10-15| 872.98
#2020-10-16| 875.75
#2020-10-19| 887.06
#2020-10-20| 887.74
#2020-10-21| 893.56
#2020-10-22| 895.19
#2020-10-23| 895.72
#2020-10-26| 895.72
#2020-10-27| 889.72
#2020-10-28| 868.69
#2020-10-29| 867.01
#2020-10-30| 863.95
#2020-11-02| 864.97
#2020-11-03| 881.15
#2020-11-04| 888.58
#2020-11-05| 930.50
#2020-11-06| 944.64
#2020-11-09| 962.44
#2020-11-10| 974.53
#2020-11-11| 987.66
#2020-11-12| 972.78
#2020-11-13| 973.22
#2020-11-16| 977.08
#2020-11-17| 982.01
#2020-11-18| 987.87
#2020-11-19| 979.55
#2020-11-20| 972.27
#2020-11-23| 988.86
#2020-11-24| 991.32
#2020-11-25| 989.41
#2020-11-26| 997.41
#2020-11-27| 995.70
#2020-11-30| 980.68
#2020-12-01| 997.45
#2020-12-02|1007.45
#2020-12-03|1017.79
#2020-12-04|1014.23
#2020-12-07|1016.88
#2020-12-08|1022.19
#2020-12-09|1024.96
#2020-12-10|1028.98
#2020-12-11|1036.55
#2020-12-14|1032.30
#2020-12-15|1035.45
#2020-12-16|1037.00
#2020-12-17|1046.42
#2020-12-18|1048.23
#2020-12-21|1014.63
#2020-12-22|1022.84
#2020-12-23|1030.29
#2020-12-24|1037.86
#2020-12-25|1037.27
#2020-12-28|1048.63
#2020-12-29|1054.04
#2020-12-30|1058.65
#2020-12-31|1054.81
#2021-01-01|1055.08
#2021-01-04|1062.88
#2021-01-05|1074.24
#2021-01-06|1068.19
#2021-01-07|1074.25
#2021-01-08|1090.72
#2021-01-11|1075.10
#2021-01-12|1083.27
#2021-01-13|1092.80
#2021-01-14|1098.40
#2021-01-15|1083.31
#2021-01-18|1077.45
#2021-01-19|1079.83
#2021-01-20|1069.93
#2021-01-21|1059.20
#2021-01-22|1045.05
#2021-01-25|1042.12
#2021-01-26|1041.84
#2021-01-27|1037.58
#2021-01-28|1028.03
#2021-01-29|1011.15
#2021-02-01|1029.06
#2021-02-02|1047.15
#2021-02-03|1050.54
#2021-02-04|1048.04
#2021-02-05|1054.29
#2021-02-08|1053.41
#2021-02-09|1058.35
#2021-02-10|1062.38
#2021-02-11|1067.61
#2021-02-12|1066.22
#2021-02-15|1066.27
#2021-02-16|1072.21
#2021-02-17|1065.58
#2021-02-18|1065.07
#2021-02-19|1061.52
#2021-02-22|1042.28
#2021-02-23|1047.08
#2021-02-24|1044.34
#2021-02-25|1044.03
#2021-02-26|1027.27
#2021-03-01|1025.90
#2021-03-02|1024.13
#2021-03-03|1033.11
#2021-03-04|1028.40
#2021-03-05|1019.49
#2021-03-08|1013.94
#2021-03-09|1014.88
#2021-03-10|1024.50
#2021-03-11|1038.09
#2021-03-12|1044.11
#2021-03-15|1049.58
#2021-03-16|1053.40
#2021-03-17|1052.57
#2021-03-18|1056.63
#2021-03-19|1070.30
#2021-03-22|1071.30
#2021-03-23|1054.75
#2021-03-24|1047.65
#2021-03-25|1044.72
#2021-03-26|1046.98
#2021-03-29|1049.22
#2021-03-30|1049.97
#2021-03-31|1053.03
#2021-04-01|1050.13
#2021-04-02|1048.65
#2021-04-05|1047.99
#2021-04-06|1050.08
#2021-04-07|1052.50
#2021-04-08|1053.75
#2021-04-09|1048.29
#2021-04-12|1039.29
#2021-04-13|1043.85
#2021-04-14|1042.69
#2021-04-15|1047.25
#2021-04-16|1056.31
#2021-04-19|1047.40
#2021-04-20|1053.26
#2021-04-21|1048.28
#2021-04-22|1036.13
#2021-04-23|1045.76
#2021-04-26|1045.48
#2021-04-27|1035.57
#2021-04-28|1046.53
#2021-04-29|1060.22
#2021-04-30|1051.30
#2021-05-03|1051.87
#2021-05-04|1051.69
#2021-05-05|1055.77
#2021-05-06|1063.44
#2021-05-07|1076.04
#2021-05-10|1077.14
#2021-05-11|1080.69
#2021-05-12|1068.78
#2021-05-13|1063.93
#2021-05-14|1075.17
#2021-05-17|1069.36
#2021-05-18|1081.66
#2021-05-19|1083.27
#2021-05-20|1083.84
#2021-05-21|1084.72
#2021-05-24|1084.89
#2021-05-25|1090.69
#2021-05-26|1088.18
#2021-05-27|1100.42
#2021-05-28|1104.30
#2021-05-31|1104.95
#2021-06-01|1112.71
#2021-06-02|1123.76
#2021-06-03|1120.53
#2021-06-04|1121.49
#2021-06-07|1134.00
#2021-06-08|1133.84
#2021-06-09|1137.04
#2021-06-10|1140.92
#2021-06-11|1144.18
#2021-06-14|1149.63
#2021-06-15|1129.28
#2021-06-16|1131.68
#2021-06-17|1127.46
#2021-06-18|1112.65
#2021-06-21|1112.85
#2021-06-22|1110.04
#2021-06-23|1111.52
#2021-06-24|1111.50
#2021-06-25|1108.05
#2021-06-28|1109.24
#2021-06-29|1100.08
#2021-06-30|1093.57
#2021-07-01|1089.25
#2021-07-02|1085.72
#2021-07-05|1088.25
#2021-07-06|1073.30
#2021-07-07|1072.32
#2021-07-08|1060.28
#2021-07-09|1062.28
#2021-07-12|1065.91
#2021-07-13|1073.45
#2021-07-14|1082.85
#2021-07-15|1091.67
#2021-07-16|1088.96
#2021-07-19|1075.22
#2021-07-20|1070.94
#2021-07-21|1071.55
#2021-07-22|1085.33
#2021-07-23|1078.41
#2021-07-26|1070.86
#2021-07-27|1071.52
#2021-07-28|1069.29
#2021-07-29|1079.99
#2021-07-30|1073.17
#2021-08-02|1083.31
#2021-08-03|1087.22
#2021-08-04|1093.01
#2021-08-05|1085.74
#2021-08-06|1083.78
#2021-08-09|1085.61
#2021-08-10|1080.70
#2021-08-11|1087.48
#2021-08-12|1091.27
#2021-08-13|1097.01
#2021-08-16|1095.82
#2021-08-17|1084.74
#2021-08-18|1082.45
#2021-08-19|1077.28
#2021-08-20|1078.42
#2021-08-23|1090.70
#2021-08-24|1085.16
#2021-08-25|1093.33
#2021-08-26|1082.88
#2021-08-27|1098.61
#2021-08-30|1115.69
#2021-08-31|1131.16
#2021-09-01|1134.82
#2021-09-02|1140.90
#2021-09-03|1141.97
#2021-09-06|1140.96
#2021-09-07|1137.48
#2021-09-08|1124.71
#2021-09-09|1126.38
#2021-09-10|1123.28
#2021-09-13|1127.40
#2021-09-14|1122.07
#2021-09-15|1126.27
#2021-09-16|1118.51
#2021-09-17|1113.68
#2021-09-20|1099.92
#2021-09-21|1111.54
#2021-09-22|1117.06
#2021-09-23|1130.80
#2021-09-24|1104.70
#2021-09-27|1102.27
#2021-09-28|1105.08
#2021-09-29|1112.49
#2021-09-30|1118.68
#2021-10-01|1128.93
#2021-10-04|1106.94
#2021-10-05|1115.24
#2021-10-06|1106.96
#2021-10-07|1115.94
#2021-10-08|1104.28
#2021-10-11|1108.25
#2021-10-12|1110.64
#2021-10-13|1120.38
#2021-10-14|1129.89
#2021-10-15|1129.66
#2021-10-18|1130.76
#2021-10-19|1123.24
#2021-10-20|1121.36
#2021-10-21|1101.30
#2021-10-22|1086.05
#2021-10-25|1098.74
#2021-10-26|1099.50
#2021-10-27|1102.62
#2021-10-28|1092.22
#2021-10-29|1087.78
#2021-11-01|1090.13
#2021-11-02|1087.78
#2021-11-03|1089.90
#2021-11-04|1092.53
#2021-11-05|1091.13
#2021-11-08|1094.38
#2021-11-09|1105.49
#2021-11-10|1096.94
#2021-11-11|1102.62
#2021-11-12|1098.63
#2021-11-15|1096.51
#2021-11-16|1094.49
#2021-11-17|1096.23
#2021-11-18|1092.39
#2021-11-19|1099.87
#2021-11-22|1093.05
#2021-11-23|1101.40
#2021-11-24|1114.56
#2021-11-25|1116.40
#2021-11-26|1089.10
#2021-11-29|1085.62
#2021-11-30|1070.96
#2021-12-01|1079.60
#2021-12-02|1096.79
#2021-12-03|1093.67
#2021-12-06|1074.72
#2021-12-07|1084.16
#2021-12-08|1101.21
#2021-12-09|1103.51
#2021-12-10|1100.01
#2021-12-13|1100.34
#2021-12-14|1102.03
#2021-12-15|1102.73
#2021-12-16|1120.90
#2021-12-17|1118.95
#2021-12-20|1097.84
#2021-12-21|1106.51
#2021-12-22|1113.06
#2021-12-23|1125.44
#2021-12-24|1132.12
#2021-12-27|1133.98
#2021-12-28|1133.24
#2021-12-29|1128.93
#2021-12-30|1138.13
#2021-12-31|1138.45
#2022-01-03|1139.81
#2022-01-04|1133.06
#2022-01-05|1129.34
#2022-01-06|1106.65
#2022-01-07|1099.96
#2022-01-10|1102.44
#2022-01-11|1109.62
#2022-01-12|1130.29
#2022-01-13|1135.58
#2022-01-14|1129.86
#2022-01-17|1128.09
#2022-01-18|1116.98
#2022-01-19|1122.60
#2022-01-20|1131.76
#2022-01-21|1130.14
#2022-01-24|1110.14
#2022-01-25|1111.15
#2022-01-26|1114.02
#2022-01-27|1103.81
#2022-01-28|1096.79
#2022-01-31|1114.70
#2022-02-01|1118.35
#2022-02-02|1116.24
#2022-02-03|1117.97
#2022-02-04|1119.80
#2022-02-07|1122.18
#2022-02-08|1120.43
#2022-02-09|1134.92
#2022-02-10|1141.36
#2022-02-11|1132.59
#2022-02-14|1107.76
#2022-02-15|1130.63
#2022-02-16|1131.89
#2022-02-17|1129.97
#2022-02-18|1129.18
#2022-02-21|1116.65
#2022-02-22|1104.39
#2022-02-23|1110.16
#2022-02-24|1065.43
#2022-02-25|1092.81
#2022-02-28|1093.20
#2022-03-01|1094.18
#2022-03-02|1081.97
#2022-03-03|1087.48
#2022-03-04|1066.47
#2022-03-07|1031.48
#2022-03-08|1019.89
#2022-03-09|1038.20
#2022-03-10|1044.61
#2022-03-11|1034.50
#2022-03-14|1016.94
#2022-03-15| 991.80
#2022-03-16|1016.93
#2022-03-17|1053.71
#2022-03-18|1055.56
#2022-03-21|1059.72
#2022-03-22|1080.71
#2022-03-23|1082.84
#2022-03-24|1096.58
#2022-03-25|1090.02
#2022-03-28|1089.84
#2022-03-29|1102.29
#2022-03-30|1117.24
#2022-03-31|1117.04
#2022-04-01|1140.10
#2022-04-04|1151.83
#2022-04-05|1149.76
#2022-04-06|1145.16
#2022-04-07|1122.78
#2022-04-08|1135.67
#2022-04-11|1126.76
#2022-04-12|1128.63
#2022-04-13|1131.38
#2022-04-14|1131.43
#2022-04-15|1131.39
#2022-04-18|1132.39
#2022-04-19|1112.04
#2022-04-20|1120.20
#2022-04-21|1118.11
#2022-04-22|1104.40
#2022-04-25|1080.19
#2022-04-26|1078.86
#2022-04-27|1081.55
#2022-04-28|1093.16
#2022-04-29|1089.99
#2022-05-02|1083.88
#2022-05-03|1083.56
#2022-05-04|1090.06
#2022-05-05|1080.40
#2022-05-06|1060.89
#2022-05-09|1050.29
#2022-05-10|1048.78
#2022-05-11|1041.86
#2022-05-12|1032.17
#2022-05-13|1047.87
#2022-05-16|1059.60
#2022-05-17|1081.02
#2022-05-18|1094.63
#2022-05-19|1089.71
#2022-05-20|1113.31
#2022-05-23|1120.88
#2022-05-24|1116.06
#2022-05-25|1120.15
#2022-05-26|1125.80
#2022-05-27|1127.72
#2022-05-30|1129.94
#2022-05-31|1148.07
#2022-06-01|1141.09
#2022-06-02|1141.37
#2022-06-03|1135.96
#2022-06-06|1133.65
#2022-06-07|1125.07
#2022-06-08|1125.43
#2022-06-09|1121.57
#2022-06-10|1105.61
#2022-06-13|1075.95
#2022-06-14|1085.02
#2022-06-15|1080.95
#2022-06-16|1070.65
#2022-06-17|1062.99
#2022-06-20|1065.60
#2022-06-21|1075.95
#2022-06-22|1062.18
#2022-06-23|1056.70
#2022-06-24|1067.57
#2022-06-27|1066.13
#2022-06-28|1082.02
#2022-06-29|1069.30
#2022-06-30|1067.62
#2022-07-01|1060.03
#2022-07-04|1056.97
#2022-07-05|1048.02
#2022-07-06|1041.32
#2022-07-07|1061.00
#2022-07-08|1072.16
#2022-07-11|1062.44
#2022-07-12|1057.43
#2022-07-13|1056.23
#2022-07-14|1049.56
#2022-07-15|1047.85
#2022-07-18|1059.76
#2022-07-19|1055.69
#2022-07-20|1051.09
#2022-07-21|1048.12
#2022-07-22|1047.32
#2022-07-25|1050.53
#2022-07-26|1056.68
#2022-07-27|1066.04
#2022-07-28|1076.18
#2022-07-29|1078.74
#2022-08-01|1087.15
#2022-08-02|1078.84
#2022-08-03|1076.02
#2022-08-04|1087.50
#2022-08-05|1094.24
#2022-08-08|1102.17
#2022-08-09|1101.44
#2022-08-10|1103.87
#2022-08-11|1102.30
#2022-08-12|1113.64
#2022-08-15|1114.28
#2022-08-16|1116.48
#2022-08-17|1122.33
#2022-08-18|1116.80
#2022-08-19|1111.34
#2022-08-22|1087.01
#2022-08-23|1096.46
#2022-08-24|1088.98
#2022-08-25|1094.02
#2022-08-26|1096.06
#2022-08-29|1090.36
#2022-08-30|1090.22
#2022-08-31|1088.78
#2022-09-01|1079.47
#2022-09-02|1081.91
#2022-09-05|1077.61
#2022-09-06|1084.00
#2022-09-07|1086.73
#2022-09-08|1091.20
#2022-09-09|1098.96
#2022-09-12|1102.78
#2022-09-13|1100.86
#2022-09-14|1091.14
#2022-09-15|1080.17
#2022-09-16|1061.57
#2022-09-19|1065.59
#2022-09-20|1068.78
#2022-09-21|1051.67
#2022-09-22|1054.90
#2022-09-23|1032.62
#2022-09-26|1000.52
#2022-09-27| 994.04
#2022-09-28| 980.23
#2022-09-29| 972.38
#2022-09-30| 980.93
#2022-10-03| 995.26
#2022-10-04|1003.17
#2022-10-05|1006.88
#2022-10-06|1008.57
#2022-10-07| 996.40
#2022-10-10| 985.75
#2022-10-11| 977.78
#2022-10-12| 975.53
#2022-10-13| 970.08
#2022-10-14| 968.35
#2022-10-17| 978.70
#2022-10-18| 993.52
#2022-10-19| 986.01
#2022-10-20| 993.60
#2022-10-21|1003.90
#2022-10-24| 984.83
#2022-10-25| 985.13
#2022-10-26| 986.18
#2022-10-27| 998.80
#2022-10-28| 990.20
#2022-10-31| 986.10
#2022-11-01|1015.55
#2022-11-02|1015.17
#2022-11-03|1008.74
#2022-11-04|1029.36
#2022-11-07|1020.76
#2022-11-08|1024.46
#2022-11-09|1023.09
#2022-11-10| 992.95
#2022-11-11|1025.04
#2022-11-14|1031.67
#2022-11-15|1044.38
#2022-11-16|1028.63
#2022-11-17|1014.93
#2022-11-18|1018.28
#2022-11-21|1028.08
#2022-11-22|1027.36
#2022-11-23|1026.91
#2022-11-24|1053.48
#2022-11-25|1041.12
#2022-11-28|1039.93
#2022-11-29|1049.10
#2022-11-30|1070.25
#2022-12-01|1070.19
#2022-12-02|1056.01
#2022-12-05|1054.06
#2022-12-06|1057.58
#2022-12-07|1051.79
#2022-12-08|1049.45
#2022-12-09|1060.37
#2022-12-12|1045.17
#2022-12-13|1045.35
#2022-12-14|1052.43
#2022-12-15|1043.44
#2022-12-16|1043.58
#2022-12-19|1040.41
#2022-12-20|1048.80
#2022-12-21|1044.50
#2022-12-22|1044.15
#2022-12-23|1040.08
#2022-12-26|1040.60
#2022-12-27|1035.57
#2022-12-28|1062.81
#2022-12-29|1065.46
#2022-12-30|1063.96
#2023-01-02|1057.17
#2023-01-03|1054.05
#2023-01-04|1063.15
#2023-01-05|1070.89
#2023-01-06|1078.36
#2023-01-09|1087.41
#2023-01-10|1089.98
#2023-01-11|1094.36
#2023-01-12|1097.47
#2023-01-13|1099.58
#2023-01-16|1098.36
#2023-01-17|1097.48
#2023-01-18|1106.92
#2023-01-19|1100.98
#2023-01-20|1102.63
#2023-01-23|1102.91
#2023-01-24|1106.04
#2023-01-25|1115.62
#2023-01-26|1114.57
#2023-01-27|1109.54
#2023-01-30|1096.20
#2023-01-31|1092.28
#2023-02-01|1099.05
#2023-02-02|1096.92
#2023-02-03|1082.69
#2023-02-06|1069.16
#2023-02-07|1063.94
#2023-02-08|1072.89
#2023-02-09|1064.90
#2023-02-10|1069.11
#2023-02-13|1074.61
#2023-02-14|1072.56
#2023-02-15|1066.89
#2023-02-16|1062.78
#2023-02-17|1060.20
#2023-02-20|1063.88
#2023-02-21|1066.02
#2023-02-22|1048.64
#2023-02-23|1049.07
#2023-02-24|1036.62
#2023-02-27|1029.45
#2023-02-28|1025.74
#2023-03-01|1032.68
#2023-03-02|1028.49
#2023-03-03|1039.35
#2023-03-06|1051.67
#2023-03-07|1045.33
#2023-03-08|1047.55
#2023-03-09|1038.71
#2023-03-10|1034.45
#2023-03-13|1035.29
#2023-03-14|1017.00
#2023-03-15|1028.22
#2023-03-16|1031.72
#2023-03-17|1027.35
#2023-03-20|1018.06
#2023-03-21|1023.07
#2023-03-22|1022.70
#2023-03-23|1021.66
#2023-03-24|1018.01
#2023-03-27|1015.27
#2023-03-28|1031.62
#2023-03-29|1039.62
#2023-03-30|1042.65
#2023-03-31|1050.67
#2023-04-03|1042.28
#2023-04-04|1046.29
#2023-04-05|1049.18
#2023-04-06|1052.64
#2023-04-07|1052.75
#2023-04-10|1054.20
#2023-04-11|1074.09
#2023-04-12|1081.07
#2023-04-13|1087.32
#2023-04-14|1089.40
#2023-04-17|1086.60
#2023-04-18|1076.08
#2023-04-19|1058.44
#2023-04-20|1062.82
#2023-04-21|1060.29
#2023-04-24|1064.81
#2023-04-25|1055.83
#2023-04-26|1066.11
#2023-04-27|1071.40
#2023-04-28|1072.94
#2023-05-01|1072.82
#2023-05-02|1077.85
#2023-05-03|1076.69
#2023-05-04|1086.49
#2023-05-05|1093.41
#2023-05-08|1106.73
#2023-05-09|1108.02
#2023-05-10|1120.30
#2023-05-11|1122.94
#2023-05-12|1113.47
#2023-05-15|1107.01
#2023-05-16|1107.35
#2023-05-17|1088.71
#2023-05-18|1074.34
#2023-05-19|1074.97
#2023-05-22|1084.43
#2023-05-23|1075.51
#2023-05-24|1071.47
#2023-05-25|1068.03
#2023-05-26|1066.32
#2023-05-29|1065.42
#2023-05-30|1055.32
#2023-05-31|1044.22
#2023-06-01|1050.41
#2023-06-02|1071.30
#2023-06-05|1073.74
#2023-06-06|1075.39
#2023-06-07|1083.20
#2023-06-08|1093.60
#2023-06-09|1104.87
#2023-06-12|1104.65
#2023-06-13|1103.65
#2023-06-14|1107.79
#2023-06-15|1110.51
#2023-06-16|1113.07
#2023-06-19|1113.92
#2023-06-20|1115.51
#2023-06-21|1111.59
#2023-06-22|1097.74
#2023-06-23|1095.76
#2023-06-26|1092.58
#2023-06-27|1094.45
#2023-06-28|1092.04
#2023-06-29|1089.05
#2023-06-30|1107.94
#2023-07-03|1115.51
#2023-07-04|1113.02
#2023-07-05|1105.66
#2023-07-06|1095.63
#2023-07-07|1087.22
#2023-07-10|1088.34
#2023-07-11|1089.43
#2023-07-12|1098.74
#2023-07-13|1105.51
#2023-07-14|1105.68
#2023-07-17|1107.28
#2023-07-18|1107.20
#2023-07-19|1109.38
#2023-07-20|1105.54
#2023-07-21|1110.27
#2023-07-24|1117.10
#2023-07-25|1125.55
#2023-07-26|1128.63
#2023-07-27|1130.20
#2023-07-28|1142.02
#2023-07-31|1154.69
#2023-08-01|1146.24
#2023-08-02|1130.45
#2023-08-03|1112.54
#2023-08-04|1110.88
#2023-08-07|1107.20
#2023-08-08|1100.68
#2023-08-09|1105.07
#2023-08-10|1111.07
#2023-08-11|1107.31
#2023-08-14|1096.19
#2023-08-15|1084.79
#2023-08-16|1086.63
#2023-08-17|1083.29
#2023-08-18|1083.88
#2023-08-21|1082.23
#2023-08-22|1097.87
#2023-08-23|1103.84
#2023-08-24|1109.66
#2023-08-25|1092.94
#2023-08-28|1089.13
#2023-08-29|1101.58
#2023-08-30|1095.51
#2023-08-31|1075.84
#2023-09-01|1088.10
#2023-09-04|1090.31
#2023-09-05|1074.67
#2023-09-06|1064.93
#2023-09-07|1069.41
#2023-09-08|1076.44
#2023-09-11|1089.08
#2023-09-12|1082.27
#2023-09-13|1090.84
#2023-09-14|1097.54
#2023-09-15|1099.46
#2023-09-18|1100.53
#2023-09-19|1103.26
#2023-09-20|1107.56
#2023-09-21|1096.30
#2023-09-22|1098.20
#2023-09-25|1087.89
#2023-09-26|1079.85
#2023-09-27|1071.60
#2023-09-28|1068.98
#2023-09-29|1085.35
#2023-10-02|1073.18
#2023-10-03|1047.93
#2023-10-04|1043.31
#2023-10-05|1036.42
#2023-10-06|1036.51
#2023-10-09|1035.96
#2023-10-10|1055.12
#2023-10-11|1066.01
#2023-10-12|1066.64
#2023-10-13|1054.33
#2023-10-16|1054.37
#2023-10-17|1058.94
#2023-10-18|1044.67
#2023-10-19|1040.31
#2023-10-20|1030.33
#2023-10-23|1026.01
#2023-10-24|1032.83
#2023-10-25|1029.62
#2023-10-26|1037.47
#2023-10-27|1047.33
#2023-10-30|1034.27
#2023-10-31|1038.27
#2023-11-01|1046.42
#2023-11-02|1061.13
#2023-11-03|1083.87
#2023-11-06|1090.95
#2023-11-07|1089.69
#2023-11-08|1087.42
#2023-11-09|1089.21
#2023-11-10|1089.42
#2023-11-13|1092.97
#2023-11-14|1107.91
#2023-11-15|1122.16
#2023-11-16|1134.77
#2023-11-17|1128.28
#2023-11-20|1135.13
#2023-11-21|1127.88
#2023-11-22|1125.58
#2023-11-23|1129.09
#2023-11-24|1121.14
#2023-11-27|1123.74
#2023-11-28|1137.19
#2023-11-29|1133.81
#2023-11-30|1130.64
#2023-12-01|1137.97
#2023-12-04|1140.15
#2023-12-05|1160.41
#2023-12-06|1169.87
#2023-12-07|1175.34
#2023-12-08|1168.96
#2023-12-11|1170.56
#2023-12-12|1162.21
#2023-12-13|1170.96
#2023-12-14|1191.44
#2023-12-15|1198.42
#2023-12-18|1196.71
#2023-12-19|1203.96
#2023-12-20|1190.71
#2023-12-21|1201.41
#2023-12-22|1203.55
#2023-12-25|1203.06
#2023-12-26|1209.73
#2023-12-27|1215.41
#2023-12-28|1228.53
#2023-12-29|1229.79
#2024-01-01|1229.29
#2024-01-02|1219.98
#2024-01-03|1223.35
#2024-01-04|1237.41
#2024-01-05|1242.90
#2024-01-08|1239.25
#2024-01-09|1240.54
#2024-01-10|1241.16
#2024-01-11|1243.75
#2024-01-12|1250.37
#2024-01-15|1256.69
#2024-01-16|1231.25
#2024-01-17|1211.94
#2024-01-18|1194.38
#2024-01-19|1203.88
#2024-01-22|1188.13
#2024-01-23|1187.28
#2024-01-24|1213.34
#2024-01-25|1230.32
#2024-01-26|1227.62
#2024-01-29|1238.47
#2024-01-30|1225.17
#2024-01-31|1234.31
#2024-02-01|1243.82
#2024-02-02|1244.45
#2024-02-05|1236.50
#2024-02-06|1254.01
#2024-02-07|1254.82
#2024-02-08|1247.97
#2024-02-09|1240.09
#2024-02-12|1229.89
#2024-02-13|1231.52
#2024-02-14|1225.60
#2024-02-15|1236.71
#2024-02-16|1239.95
#2024-02-19|1247.64
#2024-02-20|1272.15
#2024-02-21|1259.24
#2024-02-22|1269.43
#2024-02-23|1266.46
#2024-02-26|1269.49
#2024-02-27|1276.59
#2024-02-28|1259.27
#2024-02-29|1261.34
#2024-03-01|1268.09
#2024-03-04|1277.32
#2024-03-05|1279.91
#2024-03-06|1283.72
#2024-03-07|1288.47
#2024-03-08|1294.85
#2024-03-11|1284.36
#2024-03-12|1283.16
#2024-03-13|1256.49
#2024-03-14|1259.77
#2024-03-15|1254.17
#2024-03-18|1254.18
#2024-03-19|1243.65
#2024-03-20|1246.24
#2024-03-21|1262.43
#2024-03-22|1256.34
#2024-03-25|1251.77
#2024-03-26|1246.93
#2024-03-27|1246.41
#2024-03-28|1248.88
#2024-03-29|1250.04
#2024-04-01|1253.67
#2024-04-02|1256.87
#2024-04-03|1261.83
#2024-04-04|1274.81
#2024-04-05|1265.74
#2024-04-08|1285.30
#2024-04-09|1300.71
#2024-04-10|1296.99
#2024-04-11|1291.12
#2024-04-12|1271.43
#2024-04-15|1260.27
#2024-04-16|1243.72
#2024-04-17|1245.45
#2024-04-18|1242.26
#2024-04-19|1244.19
#2024-04-22|1248.06
#2024-04-23|1252.68
#2024-04-24|1257.42
#2024-04-25|1264.70
#2024-04-26|1273.82
#2024-04-29|1287.87
#2024-04-30|1286.47
#2024-05-01|1285.62
#2024-05-02|1305.58
#2024-05-03|1318.09
#2024-05-06|1314.83
#2024-05-07|1308.10
#2024-05-08|1312.12
#2024-05-09|1301.19
#2024-05-10|1318.89
#2024-05-13|1320.88
#2024-05-14|1339.29
#2024-05-15|1350.69
#2024-05-16|1354.69
#2024-05-17|1357.67
#2024-05-20|1363.72
#2024-05-21|1372.47
#2024-05-22|1365.24
#2024-05-23|1362.35
#2024-05-24|1359.98
#2024-05-27|1364.60
#2024-05-28|1352.65
#2024-05-29|1342.59
#2024-05-30|1333.45
#2024-05-31|1328.51
#2024-06-03|1386.83
#2024-06-04|1311.46
#2024-06-05|1322.98
#2024-06-06|1342.17
#2024-06-07|1354.01
#2024-06-10|1349.02
#2024-06-11|1344.71
#2024-06-12|1343.85
#2024-06-13|1351.84
#2024-06-14|1351.25
#2024-06-17|1335.74
#2024-06-18|1338.89
#2024-06-19|1334.49
#2024-06-20|1331.99
#2024-06-21|1331.83
#2024-06-24|1344.25
#2024-06-25|1335.03
#2024-06-26|1329.82
#2024-06-27|1335.01
#2024-06-28|1337.86
#2024-07-01|1339.07
#2024-07-02|1334.97
#2024-07-03|1357.42
#2024-07-04|1370.38
#2024-07-05|1376.06
#2024-07-08|1376.07
#2024-07-09|1384.49
#2024-07-10|1385.60
#2024-07-11|1387.32
#2024-07-12|1381.12
#2024-07-15|1383.83
#2024-07-16|1376.88
#2024-07-17|1369.65
#2024-07-18|1355.94
#2024-07-19|1332.60
#2024-07-22|1350.48
#2024-07-23|1345.02
#2024-07-24|1350.00
#2024-07-25|1341.65
#2024-07-26|1353.48
#2024-07-29|1353.51
#2024-07-30|1361.08
#2024-07-31|1372.83
#2024-08-01|1388.17
#2024-08-02|1370.84
#2024-08-05|1328.56
#2024-08-06|1338.64
#2024-08-07|1365.03
#2024-08-08|1358.51
#2024-08-09|1382.90
#2024-08-12|1376.99
#2024-08-13|1375.87
#2024-08-14|1383.81
#2024-08-15|1380.71
#2024-08-16|1387.73
#2024-08-19|1406.95
#2024-08-20|1404.55
#2024-08-21|1400.91
#2024-08-22|1387.55
#2024-08-23|1391.57
#2024-08-26|1393.46
#2024-08-27|1389.77
#2024-08-28|1381.06
#2024-08-29|1367.40
#2024-08-30|1375.64
#2024-09-02|1380.27
#2024-09-03|1374.63
#2024-09-04|1376.78
#2024-09-05|1370.88
#2024-09-06|1363.46
#2024-09-09|1347.44
#2024-09-10|1356.53
#2024-09-11|1339.12
#2024-09-12|1352.47
#2024-09-13|1368.06
#2024-09-16|1385.55
#2024-09-17|1391.15
#2024-09-18|1387.26
#2024-09-19|1398.72
#2024-09-20|1397.65
#2024-09-23|1402.81
#2024-09-24|1428.79
#2024-09-25|1433.35
#2024-09-26|1442.49
#2024-09-27|1444.40
#2024-09-30|1445.44
#2024-10-01|1438.02
#2024-10-02|1445.88
#2024-10-03|1423.31
#2024-10-04|1428.52
#2024-10-07|1418.22
#2024-10-08|1394.97
#2024-10-09|1382.07
#2024-10-10|1397.76
#2024-10-11|1393.19
#2024-10-14|1400.20
#2024-10-15|1389.96
#2024-10-16|1387.32
#2024-10-17|1381.48
#2024-10-18|1390.49
#2024-10-21|1383.67
#2024-10-22|1370.86
#2024-10-23|1358.13
#2024-10-24|1362.64
#2024-10-25|1343.76
#2024-10-28|1345.74
#2024-10-29|1345.88
#2024-10-30|1337.10
#2024-10-31|1337.61
#2024-11-01|1329.77
#2024-11-04|1333.44
#2024-11-05|1337.26
#2024-11-06|1339.31
#2024-11-07|1333.52
#2024-11-08|1315.77
#2024-11-11|1314.87
#2024-11-12|1292.11
#2024-11-13|1283.91
#2024-11-14|1279.27
#2024-11-15|1276.89
#2024-11-18|1273.22
#2024-11-19|1279.98
#2024-11-20|1282.09
#2024-11-21|1265.18
#2024-11-22|1269.98
#2024-11-25|1278.34
#2024-11-26|1275.18
#2024-11-27|1288.73
#2024-11-28|1267.58
#2024-11-29|1263.93
#2024-12-02|1253.28
#2024-12-03|1274.82
#2024-12-04|1272.00
#2024-12-05|1282.69
#2024-12-06|1282.73
#2024-12-09|1289.32
#2024-12-10|1286.62
#2024-12-11|1290.79
#2024-12-12|1281.36
#2024-12-13|1277.03
#2024-12-16|1271.65
#2024-12-17|1260.75
#2024-12-18|1248.29
#2024-12-19|1245.88
#2024-12-20|1241.53
#2024-12-23|1240.16
#2024-12-24|1237.46
#2024-12-25|1237.46
#2024-12-26|1241.88
#2024-12-27|1237.80
#2024-12-30|1239.31
#2024-12-31|1244.73
#2025-01-01|1245.20
#2025-01-02|1234.02
#2025-01-03|1232.54
#2025-01-06|1217.91
#2025-01-07|1225.12
#2025-01-08|1210.13
#2025-01-09|1201.35
#2025-01-10|1181.02
#2025-01-13|1153.97
#2025-01-14|1177.23
#2025-01-15|1200.22
#2025-01-16|1198.90
#2025-01-17|1205.75
#2025-01-20|1213.27
#2025-01-21|1208.53
#2025-01-22|1210.91
#2025-01-23|1208.20
#2025-01-24|1209.55
#2025-01-27|1201.09
#2025-01-28|1197.01
#2025-01-29|1202.64
#2025-01-30|1213.83
#2025-01-31|1215.00
#2025-02-03|1191.62
#2025-02-04|1207.41
#2025-02-05|1205.06
#2025-02-06|1203.77
#2025-02-07|1204.15
#2025-02-10|1192.83
#2025-02-11|1189.97
#2025-02-12|1186.99
#2025-02-13|1193.67
#2025-02-14|1204.02
#2025-02-17|1215.12
#2025-02-18|1222.65
#2025-02-19|1218.81
#2025-02-20|1222.18
#2025-02-21|1220.10
#2025-02-24|1205.32
#2025-02-25|1200.51
#2025-02-26|1203.96
#2025-02-27|1194.88
#2025-02-28|1175.75
#2025-03-03|1179.42
#2025-03-04|1177.21
#2025-03-05|1204.96
#2025-03-06|1218.77
#2025-03-07|1219.56
#2025-03-10|1218.01
#2025-03-11|1216.90
#2025-03-12|1217.90
#2025-03-13|1227.18
#2025-03-14|1237.06
#2025-03-17|1255.39
#2025-03-18|1267.40
#2025-03-19|1288.32
#2025-03-20|1287.37
#2025-03-21|1286.81
#2025-03-24|1299.54
#2025-03-25|1300.00
#2025-03-26|1288.00
#2025-03-27|1306.42
#2025-03-28|1293.01
#2025-03-31|1293.39
#2025-04-01|1296.38
#2025-04-02|1296.74
#2025-04-03|1319.19
#2025-04-04|1287.59
#2025-04-07|1244.95
#2025-04-08|1241.79
#2025-04-09|1241.44
#2025-04-10|1260.41
#2025-04-11|1282.41
#2025-04-14|1297.98
#2025-04-15|1311.37
#2025-04-16|1309.30
#2025-04-17|1323.83
#2025-04-18|1324.66
#2025-04-21|1341.92
#2025-04-22|1341.95
#2025-04-23|1356.27
#2025-04-24|1365.37
#2025-04-25|1348.99
#2025-04-28|1359.30
#2025-04-29|1357.88
#2025-04-30|1369.96
#2025-05-01|1368.75
#2025-05-02|1370.14
#2025-05-05|1378.10
#2025-05-06|1361.25
#2025-05-07|1368.34
#2025-05-08|1360.80
#2025-05-09|1354.46
#2025-05-12|1374.34
#2025-05-13|1377.21
#2025-05-14|1376.63
#2025-05-15|1373.15
#2025-05-16|1378.09
#2025-05-19|1387.47
#2025-05-20|1380.42
#2025-05-21|1378.83
#2025-05-22|1363.73
#2025-05-23|1376.85
#2025-05-26|1380.96
#2025-05-27|1376.72
#2025-05-28|1368.45
#2025-05-29|1377.18
#2025-05-30|1355.67
#2025-06-02|1359.70
#2025-06-03|1359.65
#2025-06-04|1361.82
#2025-06-05|1369.69
#2025-06-06|1374.52
#2025-06-09|1381.67
#2025-06-10|1395.46
#2025-06-11|1396.28
#2025-06-12|1384.80
#2025-06-13|1374.15
#2025-06-16|1386.41
#2025-06-17|1383.79
#2025-06-18|1371.06
#2025-06-19|1353.91
#2025-06-20|1358.63
#2025-06-23|1355.81
#2025-06-24|1373.94
#2025-06-25|1372.70
#2025-06-26|1394.25
#2025-06-27|1398.01
#2025-06-30|1409.85
#2025-07-01|1418.74
#2025-07-02|1409.97
#2025-07-03|1420.46
#2025-07-04|1421.63
#2025-07-07|1407.84
#2025-07-08|1408.83
#2025-07-09|1407.02
#2025-07-10|1397.42
#2025-07-11|1392.14
#2025-07-14|1393.92
#2025-07-15|1398.14
#2025-07-16|1395.41
#2025-07-17|1396.93
#2025-07-18|1394.04
#2025-07-21|1395.59
#2025-07-22|1388.56
#2025-07-23|1401.18
#2025-07-24|1398.73
#2025-07-25|1376.80
#2025-07-28|1366.49
#2025-07-29|1373.66
#2025-07-30|1373.54
#2025-07-31|1358.57
#2025-08-01|1353.20
#2025-08-04|1361.23
#2025-08-05|1363.12
#2025-08-06|1368.27
#2025-08-07|1390.27
#2025-08-08|1396.97
#2025-08-11|1396.81
#2025-08-12|1418.61
#2025-08-13|1421.50
#2025-08-14|1411.44
#2025-08-15|1410.98
#2025-08-18|1416.71
#2025-08-19|1406.46
#2025-08-20|1411.76
#2025-08-21|1403.03
#2025-08-22|1411.72
#2025-08-25|1419.51
#2025-08-26|1404.31
#2025-08-27|1407.86
#2025-08-28|1406.80
#2025-08-29|1399.03
#2025-09-01|1402.79
#2025-09-02|1405.50
#2025-09-03|1407.56
#2025-09-04|1405.37
#2025-09-05|1422.85
#2025-09-08|1422.66
#2025-09-09|1427.99
#2025-09-10|1435.21
#2025-09-11|1442.02
#2025-09-12|1450.60
#2025-09-15|1459.92
#2025-09-16|1464.55
#2025-09-17|1470.69
#2025-09-18|1467.70
#2025-09-19|1483.73
#2025-09-22|1495.12
#2025-09-23|1500.93
#2025-09-24|1485.87
#2025-09-25|1469.70
#2025-09-26|1464.80
#2025-09-29|1479.47
#2025-09-30|1481.15
#2025-10-01|1487.84
#2025-10-02|1481.39
#2025-10-03|1483.63
#2025-10-06|1482.71
#2025-10-07|1471.53
#2025-10-08|1463.37
#2025-10-09|1471.88
#2025-10-10|1467.50
#2025-10-13|1474.25
#2025-10-14|1464.91
#2025-10-15|1491.90
#2025-10-16|1502.44
#2025-10-17|1502.29
#2025-10-20|1516.18
#2025-10-21|1516.31
#2025-10-22|1511.51
#2025-10-23|1513.44
#2025-10-24|1519.53
#2025-10-27|1522.94
#2025-10-28|1515.56
#2025-10-29|1533.38
#2025-10-30|1526.54
#2025-10-31|1517.77
#2025-11-03|1524.68
#2025-11-04|1516.05
#2025-11-05|1531.11
#2025-11-06|1525.28
#2025-11-07|1521.52
#2025-11-10|1529.62
#2025-11-11|1549.55
#2025-11-12|1550.66
#2025-11-13|1553.16
#2025-11-14|1552.73
#2025-11-17|1548.14
#2025-11-18|1530.05
#2025-11-19|1525.02
#2025-11-20|1525.83
#2025-11-21|1503.36
#2025-11-24|1501.96
#2025-11-25|1507.81
#2025-11-26|1530.96
#2025-11-27|1530.06
#2025-11-28|1522.90
#2025-12-01|1521.39
#2025-12-02|1525.31
#2025-12-03|1521.92
#2025-12-04|1531.51
#2025-12-05|1503.15
#2025-12-08|1480.01
#2025-12-09|1483.76
#2025-12-10|1478.78
#2025-12-11|1484.76
#2025-12-12|1501.29
#2025-12-15|1509.78
#2025-12-16|1480.44
#2025-12-17|1473.54
#2025-12-18|1472.99
#2025-12-19|1488.59
#2025-12-22|1458.01
#2025-12-23|1475.82
#2025-12-24|1477.43
#2025-12-25|1477.26
#2025-12-26|1475.80
#2025-12-29|1461.55
#2025-12-30|1473.80
#2025-12-31|1479.35
#2026-01-01|1489.22
#2026-01-02|1506.91
#2026-01-05|1508.00
#2026-01-06|1520.74
#2026-01-07|1506.23
#2026-01-08|1503.18
#2026-01-09|1502.50
#2026-01-12|1500.26
#2026-01-13|1489.60
#2026-01-14|1498.48
#2026-01-15|1501.80
#2026-01-16|1491.24
#2026-01-19|1488.27
#2026-01-20|1473.90
#2026-01-21|1489.43
#2026-01-22|1524.56