Table Data - Nasdaq Emerging Markets Utilities Net Total Return Index
| Title | Nasdaq Emerging Markets Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 278.81 |
| 2001-04-02 | 277.60 |
| 2001-04-03 | 268.00 |
| 2001-04-04 | 254.18 |
| 2001-04-05 | 255.93 |
| 2001-04-06 | 259.27 |
| 2001-04-09 | 250.62 |
| 2001-04-10 | 253.83 |
| 2001-04-11 | 260.58 |
| 2001-04-12 | 260.71 |
| 2001-04-13 | . |
| 2001-04-16 | 261.78 |
| 2001-04-17 | 264.34 |
| 2001-04-18 | 270.55 |
| 2001-04-19 | 274.08 |
| 2001-04-20 | 270.78 |
| 2001-04-23 | 269.70 |
| 2001-04-24 | 271.06 |
| 2001-04-25 | 271.92 |
| 2001-04-26 | 272.05 |
| 2001-04-27 | 273.51 |
| 2001-04-30 | 273.06 |
| 2001-05-01 | 272.78 |
| 2001-05-02 | 276.39 |
| 2001-05-03 | 275.62 |
| 2001-05-04 | 268.26 |
| 2001-05-07 | 269.47 |
| 2001-05-08 | 266.53 |
| 2001-05-09 | 266.47 |
| 2001-05-10 | 265.77 |
| 2001-05-11 | 266.57 |
| 2001-05-14 | 264.12 |
| 2001-05-15 | 264.85 |
| 2001-05-16 | 262.79 |
| 2001-05-17 | 264.88 |
| 2001-05-18 | 262.57 |
| 2001-05-21 | 262.84 |
| 2001-05-22 | 261.53 |
| 2001-05-23 | 260.90 |
| 2001-05-24 | 266.89 |
| 2001-05-25 | 268.91 |
| 2001-05-28 | . |
| 2001-05-29 | 273.36 |
| 2001-05-30 | 275.66 |
| 2001-05-31 | 273.75 |
| 2001-06-01 | 271.35 |
| 2001-06-04 | 273.20 |
| 2001-06-05 | 269.43 |
| 2001-06-06 | 269.14 |
| 2001-06-07 | 266.63 |
| 2001-06-08 | 269.97 |
| 2001-06-11 | 267.15 |
| 2001-06-12 | 268.24 |
| 2001-06-13 | 269.10 |
| 2001-06-14 | 272.10 |
| 2001-06-15 | 269.99 |
| 2001-06-18 | 265.74 |
| 2001-06-19 | 264.13 |
| 2001-06-20 | 264.15 |
| 2001-06-21 | 265.00 |
| 2001-06-22 | 265.30 |
| 2001-06-25 | 265.26 |
| 2001-06-26 | 266.72 |
| 2001-06-27 | 268.26 |
| 2001-06-28 | 265.40 |
| 2001-06-29 | 272.37 |
| 2001-07-02 | 267.90 |
| 2001-07-03 | 268.53 |
| 2001-07-04 | . |
| 2001-07-05 | 272.77 |
| 2001-07-06 | 273.04 |
| 2001-07-09 | 271.68 |
| 2001-07-10 | 269.25 |
| 2001-07-11 | 265.62 |
| 2001-07-12 | 265.03 |
| 2001-07-13 | 265.20 |
| 2001-07-16 | 266.44 |
| 2001-07-17 | 268.14 |
| 2001-07-18 | 268.40 |
| 2001-07-19 | 269.07 |
| 2001-07-20 | 269.56 |
| 2001-07-23 | 266.77 |
| 2001-07-24 | 264.25 |
| 2001-07-25 | 266.16 |
| 2001-07-26 | 264.85 |
| 2001-07-27 | 267.45 |
| 2001-07-30 | 267.31 |
| 2001-07-31 | 267.77 |
| 2001-08-01 | 271.66 |
| 2001-08-02 | 271.00 |
| 2001-08-03 | 271.01 |
| 2001-08-06 | 269.01 |
| 2001-08-07 | 269.34 |
| 2001-08-08 | 269.23 |
| 2001-08-09 | 268.07 |
| 2001-08-10 | 271.52 |
| 2001-08-13 | 271.56 |
| 2001-08-14 | 274.51 |
| 2001-08-15 | 275.51 |
| 2001-08-16 | 279.66 |
| 2001-08-17 | 279.70 |
| 2001-08-20 | 279.34 |
| 2001-08-21 | 280.61 |
| 2001-08-22 | 282.84 |
| 2001-08-23 | 283.48 |
| 2001-08-24 | 284.51 |
| 2001-08-27 | 285.14 |
| 2001-08-28 | 283.99 |
| 2001-08-29 | 284.14 |
| 2001-08-30 | 281.50 |
| 2001-08-31 | 279.25 |
| 2001-09-03 | . |
| 2001-09-04 | 280.99 |
| 2001-09-05 | 282.65 |
| 2001-09-06 | 280.04 |
| 2001-09-07 | 279.64 |
| 2001-09-10 | 276.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 249.03 |
| 2001-09-18 | 248.17 |
| 2001-09-19 | 256.95 |
| 2001-09-20 | 256.55 |
| 2001-09-21 | 254.77 |
| 2001-09-24 | 253.16 |
| 2001-09-25 | 251.08 |
| 2001-09-26 | 250.27 |
| 2001-09-27 | 251.10 |
| 2001-09-28 | 249.82 |
| 2001-10-01 | 249.21 |
| 2001-10-02 | 247.94 |
| 2001-10-03 | 245.23 |
| 2001-10-04 | 246.25 |
| 2001-10-05 | 245.56 |
| 2001-10-08 | 243.83 |
| 2001-10-09 | 246.62 |
| 2001-10-10 | 245.13 |
| 2001-10-11 | 247.36 |
| 2001-10-12 | 243.76 |
| 2001-10-15 | 246.39 |
| 2001-10-16 | 248.79 |
| 2001-10-17 | 249.16 |
| 2001-10-18 | 248.99 |
| 2001-10-19 | 246.54 |
| 2001-10-22 | 247.35 |
| 2001-10-23 | 250.93 |
| 2001-10-24 | 251.53 |
| 2001-10-25 | 251.48 |
| 2001-10-26 | 250.85 |
| 2001-10-29 | 248.40 |
| 2001-10-30 | 245.28 |
| 2001-10-31 | 242.37 |
| 2001-11-01 | 240.93 |
| 2001-11-02 | 240.72 |
| 2001-11-05 | 243.38 |
| 2001-11-06 | 244.63 |
| 2001-11-07 | 243.06 |
| 2001-11-08 | 245.83 |
| 2001-11-09 | 244.49 |
| 2001-11-12 | 247.68 |
| 2001-11-13 | 253.36 |
| 2001-11-14 | 257.46 |
| 2001-11-15 | 264.15 |
| 2001-11-16 | 263.19 |
| 2001-11-19 | 266.51 |
| 2001-11-20 | 262.89 |
| 2001-11-21 | 265.66 |
| 2001-11-22 | . |
| 2001-11-23 | 273.13 |
| 2001-11-26 | 277.78 |
| 2001-11-27 | 276.26 |
| 2001-11-28 | 272.44 |
| 2001-11-29 | 269.67 |
| 2001-11-30 | 269.39 |
| 2001-12-03 | 270.18 |
| 2001-12-04 | 270.08 |
| 2001-12-05 | 273.76 |
| 2001-12-06 | 270.80 |
| 2001-12-07 | 272.91 |
| 2001-12-10 | 271.24 |
| 2001-12-11 | 272.51 |
| 2001-12-12 | 272.67 |
| 2001-12-13 | 268.91 |
| 2001-12-14 | 268.09 |
| 2001-12-17 | 264.35 |
| 2001-12-18 | 265.02 |
| 2001-12-19 | 264.83 |
| 2001-12-20 | 266.17 |
| 2001-12-21 | 265.21 |
| 2001-12-24 | 265.86 |
| 2001-12-25 | . |
| 2001-12-26 | 269.16 |
| 2001-12-27 | 273.75 |
| 2001-12-28 | 276.81 |
| 2001-12-31 | 278.24 |
| 2002-01-01 | . |
| 2002-01-02 | 280.00 |
| 2002-01-03 | 284.63 |
| 2002-01-04 | 283.42 |
| 2002-01-07 | 282.45 |
| 2002-01-08 | 278.86 |
| 2002-01-09 | 280.18 |
| 2002-01-10 | 277.61 |
| 2002-01-11 | 277.38 |
| 2002-01-14 | 276.17 |
| 2002-01-15 | 274.79 |
| 2002-01-16 | 277.46 |
| 2002-01-17 | 276.59 |
| 2002-01-18 | 277.42 |
| 2002-01-21 | . |
| 2002-01-22 | 274.01 |
| 2002-01-23 | 274.95 |
| 2002-01-24 | 273.80 |
| 2002-01-25 | 275.62 |
| 2002-01-28 | 275.65 |
| 2002-01-29 | 275.89 |
| 2002-01-30 | 275.25 |
| 2002-01-31 | 278.24 |
| 2002-02-01 | 277.01 |
| 2002-02-04 | 275.29 |
| 2002-02-05 | 275.84 |
| 2002-02-06 | 276.21 |
| 2002-02-07 | 270.66 |
| 2002-02-08 | 273.66 |
| 2002-02-11 | 273.77 |
| 2002-02-12 | 274.25 |
| 2002-02-13 | 275.08 |
| 2002-02-14 | 278.92 |
| 2002-02-15 | 275.25 |
| 2002-02-18 | . |
| 2002-02-19 | 276.72 |
| 2002-02-20 | 274.38 |
| 2002-02-21 | 275.88 |
| 2002-02-22 | 276.25 |
| 2002-02-25 | 273.76 |
| 2002-02-26 | 274.30 |
| 2002-02-27 | 277.40 |
| 2002-02-28 | 275.27 |
| 2002-03-01 | 277.09 |
| 2002-03-04 | 281.35 |
| 2002-03-05 | 285.77 |
| 2002-03-06 | 286.07 |
| 2002-03-07 | 287.95 |
| 2002-03-08 | 289.02 |
| 2002-03-11 | 290.77 |
| 2002-03-12 | 288.73 |
| 2002-03-13 | 289.20 |
| 2002-03-14 | 286.79 |
| 2002-03-15 | 288.46 |
| 2002-03-18 | 297.37 |
| 2002-03-19 | 293.85 |
| 2002-03-20 | 294.41 |
| 2002-03-21 | 296.13 |
| 2002-03-22 | 294.89 |
| 2002-03-25 | 293.56 |
| 2002-03-26 | 296.91 |
| 2002-03-27 | 298.47 |
| 2002-03-28 | 295.22 |
| 2002-03-29 | . |
| 2002-04-01 | 291.38 |
| 2002-04-02 | 293.79 |
| 2002-04-03 | 295.68 |
| 2002-04-04 | 294.32 |
| 2002-04-05 | 296.37 |
| 2002-04-08 | 296.62 |
| 2002-04-09 | 296.11 |
| 2002-04-10 | 296.04 |
| 2002-04-11 | 295.44 |
| 2002-04-12 | 297.33 |
| 2002-04-15 | 299.42 |
| 2002-04-16 | 300.32 |
| 2002-04-17 | 300.81 |
| 2002-04-18 | 296.84 |
| 2002-04-19 | 295.85 |
| 2002-04-22 | 297.23 |
| 2002-04-23 | 297.91 |
| 2002-04-24 | 298.77 |
| 2002-04-25 | 296.02 |
| 2002-04-26 | 297.12 |
| 2002-04-29 | 293.23 |
| 2002-04-30 | 296.66 |
| 2002-05-01 | 296.67 |
| 2002-05-02 | 295.04 |
| 2002-05-03 | 293.81 |
| 2002-05-06 | 290.86 |
| 2002-05-07 | 290.49 |
| 2002-05-08 | 292.46 |
| 2002-05-09 | 288.38 |
| 2002-05-10 | 287.85 |
| 2002-05-13 | 287.84 |
| 2002-05-14 | 289.61 |
| 2002-05-15 | 290.32 |
| 2002-05-16 | 292.38 |
| 2002-05-17 | 293.13 |
| 2002-05-20 | 290.83 |
| 2002-05-21 | 291.05 |
| 2002-05-22 | 290.64 |
| 2002-05-23 | 291.37 |
| 2002-05-24 | 293.05 |
| 2002-05-27 | . |
| 2002-05-28 | 293.14 |
| 2002-05-29 | 294.63 |
| 2002-05-30 | 291.94 |
| 2002-05-31 | 285.08 |
| 2002-06-03 | 283.98 |
| 2002-06-04 | 285.11 |
| 2002-06-05 | 280.95 |
| 2002-06-06 | 281.41 |
| 2002-06-07 | 280.07 |
| 2002-06-10 | 282.90 |
| 2002-06-11 | 280.47 |
| 2002-06-12 | 278.10 |
| 2002-06-13 | 278.54 |
| 2002-06-14 | 277.46 |
| 2002-06-17 | 276.80 |
| 2002-06-18 | 276.30 |
| 2002-06-19 | 271.47 |
| 2002-06-20 | 271.52 |
| 2002-06-21 | 270.29 |
| 2002-06-24 | 268.37 |
| 2002-06-25 | 267.43 |
| 2002-06-26 | 261.27 |
| 2002-06-27 | 262.50 |
| 2002-06-28 | 267.50 |
| 2002-07-01 | 266.97 |
| 2002-07-02 | 272.18 |
| 2002-07-03 | 269.89 |
| 2002-07-04 | . |
| 2002-07-05 | 269.19 |
| 2002-07-08 | 266.61 |
| 2002-07-09 | 273.70 |
| 2002-07-10 | 273.05 |
| 2002-07-11 | 271.94 |
| 2002-07-12 | 272.88 |
| 2002-07-15 | 270.35 |
| 2002-07-16 | 269.79 |
| 2002-07-17 | 269.22 |
| 2002-07-18 | 268.95 |
| 2002-07-19 | 265.16 |
| 2002-07-22 | 256.61 |
| 2002-07-23 | 258.40 |
| 2002-07-24 | 257.06 |
| 2002-07-25 | 256.97 |
| 2002-07-26 | 251.52 |
| 2002-07-29 | 250.37 |
| 2002-07-30 | 252.43 |
| 2002-07-31 | 251.11 |
| 2002-08-01 | 251.70 |
| 2002-08-02 | 253.27 |
| 2002-08-05 | 248.82 |
| 2002-08-06 | 248.96 |
| 2002-08-07 | 251.63 |
| 2002-08-08 | 253.93 |
| 2002-08-09 | 251.37 |
| 2002-08-12 | 249.60 |
| 2002-08-13 | 249.45 |
| 2002-08-14 | 251.61 |
| 2002-08-15 | 251.63 |
| 2002-08-16 | 255.09 |
| 2002-08-19 | 252.73 |
| 2002-08-20 | 252.22 |
| 2002-08-21 | 254.00 |
| 2002-08-22 | 253.62 |
| 2002-08-23 | 252.35 |
| 2002-08-26 | 252.82 |
| 2002-08-27 | 252.68 |
| 2002-08-28 | 251.36 |
| 2002-08-29 | 250.48 |
| 2002-08-30 | 252.09 |
| 2002-09-02 | . |
| 2002-09-03 | 249.95 |
| 2002-09-04 | 248.74 |
| 2002-09-05 | 248.51 |
| 2002-09-06 | 245.20 |
| 2002-09-09 | 243.82 |
| 2002-09-10 | 244.68 |
| 2002-09-11 | 245.38 |
| 2002-09-12 | 246.26 |
| 2002-09-13 | 242.29 |
| 2002-09-16 | 237.02 |
| 2002-09-17 | 238.41 |
| 2002-09-18 | 232.45 |
| 2002-09-19 | 232.43 |
| 2002-09-20 | 230.65 |
| 2002-09-23 | 228.10 |
| 2002-09-24 | 225.51 |
| 2002-09-25 | 222.31 |
| 2002-09-26 | 224.66 |
| 2002-09-27 | 225.04 |
| 2002-09-30 | 220.60 |
| 2002-10-01 | 225.06 |
| 2002-10-02 | 225.01 |
| 2002-10-03 | 225.08 |
| 2002-10-04 | 224.63 |
| 2002-10-07 | 221.21 |
| 2002-10-08 | 221.98 |
| 2002-10-09 | 221.27 |
| 2002-10-10 | 216.27 |
| 2002-10-11 | 217.84 |
| 2002-10-14 | 217.27 |
| 2002-10-15 | 213.32 |
| 2002-10-16 | 213.71 |
| 2002-10-17 | 215.70 |
| 2002-10-18 | 218.21 |
| 2002-10-21 | 218.02 |
| 2002-10-22 | 218.29 |
| 2002-10-23 | 222.51 |
| 2002-10-24 | 220.35 |
| 2002-10-25 | 220.89 |
| 2002-10-28 | 222.72 |
| 2002-10-29 | 221.67 |
| 2002-10-30 | 222.17 |
| 2002-10-31 | 223.33 |
| 2002-11-01 | 222.07 |
| 2002-11-04 | 224.56 |
| 2002-11-05 | 221.88 |
| 2002-11-06 | 222.14 |
| 2002-11-07 | 222.28 |
| 2002-11-08 | 225.09 |
| 2002-11-11 | 224.03 |
| 2002-11-12 | 222.60 |
| 2002-11-13 | 223.55 |
| 2002-11-14 | 223.61 |
| 2002-11-15 | 225.73 |
| 2002-11-18 | 225.99 |
| 2002-11-19 | 227.42 |
| 2002-11-20 | 227.71 |
| 2002-11-21 | 229.12 |
| 2002-11-22 | 226.88 |
| 2002-11-25 | 228.99 |
| 2002-11-26 | 225.83 |
| 2002-11-27 | 227.14 |
| 2002-11-28 | . |
| 2002-11-29 | 228.60 |
| 2002-12-02 | 226.95 |
| 2002-12-03 | 224.89 |
| 2002-12-04 | 222.78 |
| 2002-12-05 | 223.37 |
| 2002-12-06 | 223.32 |
| 2002-12-09 | 223.52 |
| 2002-12-10 | 222.78 |
| 2002-12-11 | 223.03 |
| 2002-12-12 | 227.24 |
| 2002-12-13 | 225.44 |
| 2002-12-16 | 225.60 |
| 2002-12-17 | 229.89 |
| 2002-12-18 | 232.09 |
| 2002-12-19 | 234.21 |
| 2002-12-20 | 235.26 |
| 2002-12-23 | 233.89 |
| 2002-12-24 | 234.08 |
| 2002-12-25 | . |
| 2002-12-26 | 234.43 |
| 2002-12-27 | 239.22 |
| 2002-12-30 | 237.35 |
| 2002-12-31 | 237.91 |
| 2003-01-01 | . |
| 2003-01-02 | 233.17 |
| 2003-01-03 | 233.51 |
| 2003-01-06 | 232.68 |
| 2003-01-07 | 231.78 |
| 2003-01-08 | 232.84 |
| 2003-01-09 | 233.38 |
| 2003-01-10 | 236.57 |
| 2003-01-13 | 240.05 |
| 2003-01-14 | 243.89 |
| 2003-01-15 | 243.23 |
| 2003-01-16 | 243.17 |
| 2003-01-17 | 241.16 |
| 2003-01-20 | . |
| 2003-01-21 | 240.50 |
| 2003-01-22 | 239.39 |
| 2003-01-23 | 240.32 |
| 2003-01-24 | 238.23 |
| 2003-01-27 | 236.18 |
| 2003-01-28 | 238.12 |
| 2003-01-29 | 237.97 |
| 2003-01-30 | 238.72 |
| 2003-01-31 | 239.55 |
| 2003-02-03 | 238.26 |
| 2003-02-04 | 237.10 |
| 2003-02-05 | 239.93 |
| 2003-02-06 | 238.82 |
| 2003-02-07 | 238.85 |
| 2003-02-10 | 239.98 |
| 2003-02-11 | 237.80 |
| 2003-02-12 | 238.67 |
| 2003-02-13 | 236.22 |
| 2003-02-14 | 235.95 |
| 2003-02-17 | . |
| 2003-02-18 | 240.05 |
| 2003-02-19 | 237.88 |
| 2003-02-20 | 238.22 |
| 2003-02-21 | 239.07 |
| 2003-02-24 | 237.67 |
| 2003-02-25 | 237.03 |
| 2003-02-26 | 236.07 |
| 2003-02-27 | 237.66 |
| 2003-02-28 | 236.83 |
| 2003-03-03 | 237.32 |
| 2003-03-04 | 236.75 |
| 2003-03-05 | 233.69 |
| 2003-03-06 | 233.89 |
| 2003-03-07 | 233.07 |
| 2003-03-10 | 226.84 |
| 2003-03-11 | 227.37 |
| 2003-03-12 | 232.23 |
| 2003-03-13 | 232.79 |
| 2003-03-14 | 232.53 |
| 2003-03-17 | 230.67 |
| 2003-03-18 | 230.24 |
| 2003-03-19 | 230.59 |
| 2003-03-20 | 230.91 |
| 2003-03-21 | 232.85 |
| 2003-03-24 | 231.43 |
| 2003-03-25 | 231.42 |
| 2003-03-26 | 231.77 |
| 2003-03-27 | 230.95 |
| 2003-03-28 | 233.09 |
| 2003-03-31 | 235.67 |
| 2003-04-01 | 233.30 |
| 2003-04-02 | 237.28 |
| 2003-04-03 | 238.80 |
| 2003-04-04 | 241.14 |
| 2003-04-07 | 245.11 |
| 2003-04-08 | 243.79 |
| 2003-04-09 | 242.19 |
| 2003-04-10 | 243.98 |
| 2003-04-11 | 245.75 |
| 2003-04-14 | 246.00 |
| 2003-04-15 | 248.61 |
| 2003-04-16 | 251.18 |
| 2003-04-17 | 253.61 |
| 2003-04-18 | . |
| 2003-04-21 | 253.42 |
| 2003-04-22 | 250.01 |
| 2003-04-23 | 250.23 |
| 2003-04-24 | 249.62 |
| 2003-04-25 | 248.90 |
| 2003-04-28 | 250.63 |
| 2003-04-29 | 254.80 |
| 2003-04-30 | 258.69 |
| 2003-05-01 | 258.57 |
| 2003-05-02 | 257.75 |
| 2003-05-05 | 258.04 |
| 2003-05-06 | 257.39 |
| 2003-05-07 | 260.27 |
| 2003-05-08 | 260.66 |
| 2003-05-09 | 260.77 |
| 2003-05-12 | 262.18 |
| 2003-05-13 | 261.55 |
| 2003-05-14 | 261.39 |
| 2003-05-15 | 261.85 |
| 2003-05-16 | 260.69 |
| 2003-05-19 | 258.38 |
| 2003-05-20 | 256.87 |
| 2003-05-21 | 259.65 |
| 2003-05-22 | 260.83 |
| 2003-05-23 | 264.09 |
| 2003-05-26 | . |
| 2003-05-27 | 263.38 |
| 2003-05-28 | 264.97 |
| 2003-05-29 | 268.15 |
| 2003-05-30 | 266.64 |
| 2003-06-02 | 267.84 |
| 2003-06-03 | 267.35 |
| 2003-06-04 | 269.02 |
| 2003-06-05 | 269.90 |
| 2003-06-06 | 271.01 |
| 2003-06-09 | 272.48 |
| 2003-06-10 | 270.44 |
| 2003-06-11 | 270.21 |
| 2003-06-12 | 272.90 |
| 2003-06-13 | 271.42 |
| 2003-06-16 | 269.54 |
| 2003-06-17 | 271.53 |
| 2003-06-18 | 272.76 |
| 2003-06-19 | 272.34 |
| 2003-06-20 | 270.52 |
| 2003-06-23 | 269.55 |
| 2003-06-24 | 267.83 |
| 2003-06-25 | 269.45 |
| 2003-06-26 | 269.19 |
| 2003-06-27 | 270.02 |
| 2003-06-30 | 267.30 |
| 2003-07-01 | 271.29 |
| 2003-07-02 | 275.44 |
| 2003-07-03 | 276.74 |
| 2003-07-04 | . |
| 2003-07-07 | 276.91 |
| 2003-07-08 | 276.13 |
| 2003-07-09 | 276.87 |
| 2003-07-10 | 274.59 |
| 2003-07-11 | 274.37 |
| 2003-07-14 | 277.61 |
| 2003-07-15 | 276.20 |
| 2003-07-16 | 274.84 |
| 2003-07-17 | 272.59 |
| 2003-07-18 | 272.75 |
| 2003-07-21 | 272.39 |
| 2003-07-22 | 271.71 |
| 2003-07-23 | 271.24 |
| 2003-07-24 | 271.36 |
| 2003-07-25 | 273.40 |
| 2003-07-28 | 274.13 |
| 2003-07-29 | 273.18 |
| 2003-07-30 | 273.74 |
| 2003-07-31 | 275.70 |
| 2003-08-01 | 276.42 |
| 2003-08-04 | 278.61 |
| 2003-08-05 | 277.67 |
| 2003-08-06 | 274.04 |
| 2003-08-07 | 275.32 |
| 2003-08-08 | 274.54 |
| 2003-08-11 | 277.71 |
| 2003-08-12 | 277.59 |
| 2003-08-13 | 278.39 |
| 2003-08-14 | 281.84 |
| 2003-08-15 | 282.18 |
| 2003-08-18 | 280.89 |
| 2003-08-19 | 280.04 |
| 2003-08-20 | 280.01 |
| 2003-08-21 | 283.47 |
| 2003-08-22 | 285.72 |
| 2003-08-25 | 284.44 |
| 2003-08-26 | 284.70 |
| 2003-08-27 | 285.19 |
| 2003-08-28 | 286.72 |
| 2003-08-29 | 287.23 |
| 2003-09-01 | . |
| 2003-09-02 | 288.92 |
| 2003-09-03 | 290.18 |
| 2003-09-04 | 289.93 |
| 2003-09-05 | 294.73 |
| 2003-09-08 | 293.43 |
| 2003-09-09 | 291.73 |
| 2003-09-10 | 292.94 |
| 2003-09-11 | 295.44 |
| 2003-09-12 | 295.41 |
| 2003-09-15 | 295.59 |
| 2003-09-16 | 296.95 |
| 2003-09-17 | 299.84 |
| 2003-09-18 | 299.62 |
| 2003-09-19 | 301.57 |
| 2003-09-22 | 299.60 |
| 2003-09-23 | 304.03 |
| 2003-09-24 | 305.86 |
| 2003-09-25 | 301.71 |
| 2003-09-26 | 304.21 |
| 2003-09-29 | 304.68 |
| 2003-09-30 | 304.32 |
| 2003-10-01 | 310.32 |
| 2003-10-02 | 310.56 |
| 2003-10-03 | 311.94 |
| 2003-10-06 | 311.62 |
| 2003-10-07 | 314.27 |
| 2003-10-08 | 318.69 |
| 2003-10-09 | 323.19 |
| 2003-10-10 | 326.43 |
| 2003-10-13 | 327.69 |
| 2003-10-14 | 326.24 |
| 2003-10-15 | 323.94 |
| 2003-10-16 | 327.03 |
| 2003-10-17 | 327.43 |
| 2003-10-20 | 330.75 |
| 2003-10-21 | 330.29 |
| 2003-10-22 | 331.28 |
| 2003-10-23 | 326.97 |
| 2003-10-24 | 325.65 |
| 2003-10-27 | 326.59 |
| 2003-10-28 | 327.23 |
| 2003-10-29 | 329.51 |
| 2003-10-30 | 331.18 |
| 2003-10-31 | 335.79 |
| 2003-11-03 | 336.18 |
| 2003-11-04 | 334.92 |
| 2003-11-05 | 334.96 |
| 2003-11-06 | 332.45 |
| 2003-11-07 | 331.79 |
| 2003-11-10 | 330.10 |
| 2003-11-11 | 327.98 |
| 2003-11-12 | 331.29 |
| 2003-11-13 | 331.58 |
| 2003-11-14 | 334.80 |
| 2003-11-17 | 327.78 |
| 2003-11-18 | 329.00 |
| 2003-11-19 | 324.84 |
| 2003-11-20 | 329.37 |
| 2003-11-21 | 331.74 |
| 2003-11-24 | 334.42 |
| 2003-11-25 | 335.10 |
| 2003-11-26 | 336.43 |
| 2003-11-27 | . |
| 2003-11-28 | 341.48 |
| 2003-12-01 | 346.12 |
| 2003-12-02 | 345.54 |
| 2003-12-03 | 341.95 |
| 2003-12-04 | 336.76 |
| 2003-12-05 | 333.72 |
| 2003-12-08 | 337.54 |
| 2003-12-09 | 340.69 |
| 2003-12-10 | 342.03 |
| 2003-12-11 | 342.01 |
| 2003-12-12 | 340.11 |
| 2003-12-15 | 337.90 |
| 2003-12-16 | 334.84 |
| 2003-12-17 | 333.85 |
| 2003-12-18 | 339.61 |
| 2003-12-19 | 340.20 |
| 2003-12-22 | 343.08 |
| 2003-12-23 | 346.81 |
| 2003-12-24 | 347.24 |
| 2003-12-25 | . |
| 2003-12-26 | 350.08 |
| 2003-12-29 | 357.22 |
| 2003-12-30 | 359.96 |
| 2003-12-31 | 364.14 |
| 2004-01-01 | . |
| 2004-01-02 | 365.20 |
| 2004-01-05 | 370.46 |
| 2004-01-06 | 364.40 |
| 2004-01-07 | 364.17 |
| 2004-01-08 | 365.49 |
| 2004-01-09 | 369.21 |
| 2004-01-12 | 368.72 |
| 2004-01-13 | 367.71 |
| 2004-01-14 | 366.76 |
| 2004-01-15 | 365.43 |
| 2004-01-16 | 360.54 |
| 2004-01-19 | . |
| 2004-01-20 | 359.68 |
| 2004-01-21 | 357.17 |
| 2004-01-22 | 355.40 |
| 2004-01-23 | 360.01 |
| 2004-01-26 | 361.32 |
| 2004-01-27 | 361.11 |
| 2004-01-28 | 356.58 |
| 2004-01-29 | 351.47 |
| 2004-01-30 | 346.88 |
| 2004-02-02 | 345.66 |
| 2004-02-03 | 346.83 |
| 2004-02-04 | 347.63 |
| 2004-02-05 | 347.57 |
| 2004-02-06 | 348.06 |
| 2004-02-09 | 351.49 |
| 2004-02-10 | 351.17 |
| 2004-02-11 | 358.75 |
| 2004-02-12 | 360.88 |
| 2004-02-13 | 361.62 |
| 2004-02-16 | . |
| 2004-02-17 | 363.28 |
| 2004-02-18 | 364.85 |
| 2004-02-19 | 359.14 |
| 2004-02-20 | 358.42 |
| 2004-02-23 | 357.07 |
| 2004-02-24 | 358.21 |
| 2004-02-25 | 356.90 |
| 2004-02-26 | 358.75 |
| 2004-02-27 | 361.11 |
| 2004-03-01 | 363.92 |
| 2004-03-02 | 365.60 |
| 2004-03-03 | 368.15 |
| 2004-03-04 | 369.35 |
| 2004-03-05 | 369.37 |
| 2004-03-08 | 370.88 |
| 2004-03-09 | 369.72 |
| 2004-03-10 | 364.96 |
| 2004-03-11 | 357.09 |
| 2004-03-12 | 357.99 |
| 2004-03-15 | 358.22 |
| 2004-03-16 | 359.06 |
| 2004-03-17 | 364.76 |
| 2004-03-18 | 368.77 |
| 2004-03-19 | 371.04 |
| 2004-03-22 | 366.80 |
| 2004-03-23 | 363.93 |
| 2004-03-24 | 363.50 |
| 2004-03-25 | 363.04 |
| 2004-03-26 | 364.01 |
| 2004-03-29 | 365.49 |
| 2004-03-30 | 365.31 |
| 2004-03-31 | 369.09 |
| 2004-04-01 | 372.06 |
| 2004-04-02 | 375.96 |
| 2004-04-05 | 376.62 |
| 2004-04-06 | 377.85 |
| 2004-04-07 | 377.05 |
| 2004-04-08 | 377.72 |
| 2004-04-09 | . |
| 2004-04-12 | 378.11 |
| 2004-04-13 | 376.55 |
| 2004-04-14 | 368.93 |
| 2004-04-15 | 368.07 |
| 2004-04-16 | 366.45 |
| 2004-04-19 | 367.73 |
| 2004-04-20 | 363.13 |
| 2004-04-21 | 360.35 |
| 2004-04-22 | 360.50 |
| 2004-04-23 | 367.84 |
| 2004-04-26 | 362.30 |
| 2004-04-27 | 360.36 |
| 2004-04-28 | 354.14 |
| 2004-04-29 | 348.15 |
| 2004-04-30 | 344.61 |
| 2004-05-03 | 345.22 |
| 2004-05-04 | 346.27 |
| 2004-05-05 | 345.97 |
| 2004-05-06 | 345.21 |
| 2004-05-07 | 336.17 |
| 2004-05-10 | 324.89 |
| 2004-05-11 | 325.29 |
| 2004-05-12 | 326.07 |
| 2004-05-13 | 323.32 |
| 2004-05-14 | 318.34 |
| 2004-05-17 | 307.78 |
| 2004-05-18 | 313.07 |
| 2004-05-19 | 319.32 |
| 2004-05-20 | 313.70 |
| 2004-05-21 | 316.44 |
| 2004-05-24 | 320.96 |
| 2004-05-25 | 320.93 |
| 2004-05-26 | 323.59 |
| 2004-05-27 | 331.09 |
| 2004-05-28 | 329.13 |
| 2004-05-31 | . |
| 2004-06-01 | 328.68 |
| 2004-06-02 | 327.32 |
| 2004-06-03 | 323.65 |
| 2004-06-04 | 326.58 |
| 2004-06-07 | 335.48 |
| 2004-06-08 | 333.33 |
| 2004-06-09 | 333.00 |
| 2004-06-10 | 331.68 |
| 2004-06-11 | . |
| 2004-06-14 | 328.06 |
| 2004-06-15 | 330.64 |
| 2004-06-16 | 333.28 |
| 2004-06-17 | 332.52 |
| 2004-06-18 | 329.69 |
| 2004-06-21 | 331.86 |
| 2004-06-22 | 329.54 |
| 2004-06-23 | 330.97 |
| 2004-06-24 | 334.89 |
| 2004-06-25 | 335.16 |
| 2004-06-28 | 332.90 |
| 2004-06-29 | 335.77 |
| 2004-06-30 | 337.20 |
| 2004-07-01 | 339.76 |
| 2004-07-02 | 339.85 |
| 2004-07-05 | . |
| 2004-07-06 | 343.68 |
| 2004-07-07 | 346.90 |
| 2004-07-08 | 341.51 |
| 2004-07-09 | 344.93 |
| 2004-07-12 | 347.73 |
| 2004-07-13 | 345.40 |
| 2004-07-14 | 344.43 |
| 2004-07-15 | 344.60 |
| 2004-07-16 | 348.18 |
| 2004-07-19 | 350.70 |
| 2004-07-20 | 349.82 |
| 2004-07-21 | 350.48 |
| 2004-07-22 | 348.34 |
| 2004-07-23 | 345.99 |
| 2004-07-26 | 344.27 |
| 2004-07-27 | 345.87 |
| 2004-07-28 | 347.18 |
| 2004-07-29 | 346.72 |
| 2004-07-30 | 349.09 |
| 2004-08-02 | 346.62 |
| 2004-08-03 | 345.65 |
| 2004-08-04 | 344.57 |
| 2004-08-05 | 340.91 |
| 2004-08-06 | 340.26 |
| 2004-08-09 | 340.31 |
| 2004-08-10 | 341.18 |
| 2004-08-11 | 338.74 |
| 2004-08-12 | 339.35 |
| 2004-08-13 | 338.72 |
| 2004-08-16 | 340.30 |
| 2004-08-17 | 341.54 |
| 2004-08-18 | 345.78 |
| 2004-08-19 | 348.12 |
| 2004-08-20 | 347.03 |
| 2004-08-23 | 346.79 |
| 2004-08-24 | 347.41 |
| 2004-08-25 | 349.90 |
| 2004-08-26 | 350.35 |
| 2004-08-27 | 352.19 |
| 2004-08-30 | 353.22 |
| 2004-08-31 | 354.29 |
| 2004-09-01 | 355.57 |
| 2004-09-02 | 359.79 |
| 2004-09-03 | 359.88 |
| 2004-09-06 | . |
| 2004-09-07 | 361.40 |
| 2004-09-08 | 362.70 |
| 2004-09-09 | 362.35 |
| 2004-09-10 | 361.03 |
| 2004-09-13 | 362.77 |
| 2004-09-14 | 367.08 |
| 2004-09-15 | 370.90 |
| 2004-09-16 | 376.42 |
| 2004-09-17 | 378.09 |
| 2004-09-20 | 381.37 |
| 2004-09-21 | 382.73 |
| 2004-09-22 | 378.70 |
| 2004-09-23 | 377.47 |
| 2004-09-24 | 378.99 |
| 2004-09-27 | 378.52 |
| 2004-09-28 | 379.34 |
| 2004-09-29 | 381.35 |
| 2004-09-30 | 381.87 |
| 2004-10-01 | 384.62 |
| 2004-10-04 | 392.24 |
| 2004-10-05 | 391.28 |
| 2004-10-06 | 391.48 |
| 2004-10-07 | 391.33 |
| 2004-10-08 | 394.17 |
| 2004-10-11 | 394.26 |
| 2004-10-12 | 389.38 |
| 2004-10-13 | 386.83 |
| 2004-10-14 | 383.87 |
| 2004-10-15 | 386.30 |
| 2004-10-18 | 388.01 |
| 2004-10-19 | 387.04 |
| 2004-10-20 | 384.34 |
| 2004-10-21 | 385.89 |
| 2004-10-22 | 385.41 |
| 2004-10-25 | 380.50 |
| 2004-10-26 | 382.18 |
| 2004-10-27 | 382.05 |
| 2004-10-28 | 388.64 |
| 2004-10-29 | 392.98 |
| 2004-11-01 | 392.05 |
| 2004-11-02 | 396.34 |
| 2004-11-03 | 398.62 |
| 2004-11-04 | 398.70 |
| 2004-11-05 | 399.76 |
| 2004-11-08 | 396.85 |
| 2004-11-09 | 397.68 |
| 2004-11-10 | 402.90 |
| 2004-11-11 | 402.89 |
| 2004-11-12 | 406.11 |
| 2004-11-15 | 409.67 |
| 2004-11-16 | 409.36 |
| 2004-11-17 | 417.49 |
| 2004-11-18 | 420.43 |
| 2004-11-19 | 416.15 |
| 2004-11-22 | 415.71 |
| 2004-11-23 | 420.02 |
| 2004-11-24 | 422.62 |
| 2004-11-25 | . |
| 2004-11-26 | 421.65 |
| 2004-11-29 | 427.86 |
| 2004-11-30 | 429.29 |
| 2004-12-01 | 430.86 |
| 2004-12-02 | 434.37 |
| 2004-12-03 | 436.67 |
| 2004-12-06 | 435.01 |
| 2004-12-07 | 429.48 |
| 2004-12-08 | 422.87 |
| 2004-12-09 | 419.53 |
| 2004-12-10 | 416.94 |
| 2004-12-13 | 421.88 |
| 2004-12-14 | 424.32 |
| 2004-12-15 | 429.49 |
| 2004-12-16 | 428.69 |
| 2004-12-17 | 427.05 |
| 2004-12-20 | 433.23 |
| 2004-12-21 | 434.87 |
| 2004-12-22 | 431.89 |
| 2004-12-23 | 434.55 |
| 2004-12-24 | . |
| 2004-12-27 | 435.52 |
| 2004-12-28 | 439.28 |
| 2004-12-29 | 441.59 |
| 2004-12-30 | 442.76 |
| 2004-12-31 | 442.73 |
| 2005-01-03 | 445.46 |
| 2005-01-04 | 439.88 |
| 2005-01-05 | 432.42 |
| 2005-01-06 | 424.17 |
| 2005-01-07 | 427.40 |
| 2005-01-10 | 427.01 |
| 2005-01-11 | 431.68 |
| 2005-01-12 | 433.12 |
| 2005-01-13 | 432.86 |
| 2005-01-14 | 433.34 |
| 2005-01-17 | . |
| 2005-01-18 | 429.90 |
| 2005-01-19 | 427.44 |
| 2005-01-20 | 422.93 |
| 2005-01-21 | 426.76 |
| 2005-01-24 | 429.84 |
| 2005-01-25 | 427.44 |
| 2005-01-26 | 429.87 |
| 2005-01-27 | 431.17 |
#2005-01-28| 432.52
#2005-01-31| 438.71
#2005-02-01| 437.37
#2005-02-02| 441.60
#2005-02-03| 445.24
#2005-02-04| 443.51
#2005-02-07| 446.28
#2005-02-08| 447.54
#2005-02-09| 449.53
#2005-02-10| 449.85
#2005-02-11| 450.09
#2005-02-14| 454.45
#2005-02-15| 455.12
#2005-02-16| 452.75
#2005-02-17| 454.67
#2005-02-18| 449.86
#2005-02-21| .
#2005-02-22| 450.11
#2005-02-23| 452.13
#2005-02-24| 456.24
#2005-02-25| 456.53
#2005-02-28| 461.81
#2005-03-01| 460.30
#2005-03-02| 454.64
#2005-03-03| 453.65
#2005-03-04| 453.61
#2005-03-07| 454.07
#2005-03-08| 455.55
#2005-03-09| 460.50
#2005-03-10| 455.66
#2005-03-11| 458.73
#2005-03-14| 454.04
#2005-03-15| 446.64
#2005-03-16| 448.06
#2005-03-17| 449.80
#2005-03-18| 450.66
#2005-03-21| 445.52
#2005-03-22| 443.58
#2005-03-23| 435.86
#2005-03-24| 435.78
#2005-03-25| .
#2005-03-28| 436.20
#2005-03-29| 430.48
#2005-03-30| 432.36
#2005-03-31| 436.06
#2005-04-01| 441.27
#2005-04-04| 437.59
#2005-04-05| 440.35
#2005-04-06| 444.03
#2005-04-07| 445.00
#2005-04-08| 444.24
#2005-04-11| 450.97
#2005-04-12| 451.92
#2005-04-13| 458.93
#2005-04-14| 450.03
#2005-04-15| 443.55
#2005-04-18| 441.62
#2005-04-19| 448.49
#2005-04-20| 451.66
#2005-04-21| 453.74
#2005-04-22| 454.41
#2005-04-25| 458.41
#2005-04-26| 463.82
#2005-04-27| 459.44
#2005-04-28| 455.66
#2005-04-29| 459.71
#2005-05-02| 460.81
#2005-05-03| 461.20
#2005-05-04| 465.62
#2005-05-05| 466.23
#2005-05-06| 464.09
#2005-05-09| 463.39
#2005-05-10| 460.78
#2005-05-11| 459.98
#2005-05-12| 457.69
#2005-05-13| 452.92
#2005-05-16| 453.78
#2005-05-17| 457.19
#2005-05-18| 462.41
#2005-05-19| 466.40
#2005-05-20| 465.34
#2005-05-23| 464.64
#2005-05-24| 463.99
#2005-05-25| 463.99
#2005-05-26| 463.06
#2005-05-27| 471.70
#2005-05-30| .
#2005-05-31| 471.88
#2005-06-01| 473.42
#2005-06-02| 476.01
#2005-06-03| 477.74
#2005-06-06| 473.44
#2005-06-07| 471.28
#2005-06-08| 477.66
#2005-06-09| 477.93
#2005-06-10| 484.79
#2005-06-13| 483.97
#2005-06-14| 489.36
#2005-06-15| 495.52
#2005-06-16| 495.27
#2005-06-17| 499.76
#2005-06-20| 492.82
#2005-06-21| 490.77
#2005-06-22| 500.19
#2005-06-23| 500.26
#2005-06-24| 498.64
#2005-06-27| 494.01
#2005-06-28| 492.04
#2005-06-29| 490.52
#2005-06-30| 490.52
#2005-07-01| 498.40
#2005-07-04| .
#2005-07-05| 486.75
#2005-07-06| 479.82
#2005-07-07| 480.06
#2005-07-08| 479.07
#2005-07-11| 487.86
#2005-07-12| 497.22
#2005-07-13| 493.85
#2005-07-14| 497.19
#2005-07-15| 494.59
#2005-07-18| 499.30
#2005-07-19| 498.79
#2005-07-20| 503.35
#2005-07-21| 509.95
#2005-07-22| 521.27
#2005-07-25| 523.06
#2005-07-26| 519.17
#2005-07-27| 515.66
#2005-07-28| 521.27
#2005-07-29| 523.65
#2005-08-01| 525.39
#2005-08-02| 530.61
#2005-08-03| 536.49
#2005-08-04| 543.30
#2005-08-05| 540.92
#2005-08-08| 543.30
#2005-08-09| 542.81
#2005-08-10| 542.76
#2005-08-11| 537.16
#2005-08-12| 536.49
#2005-08-15| 536.85
#2005-08-16| 533.60
#2005-08-17| 527.48
#2005-08-18| 522.77
#2005-08-19| 512.70
#2005-08-22| 519.98
#2005-08-23| 517.97
#2005-08-24| 514.75
#2005-08-25| 516.80
#2005-08-26| 516.77
#2005-08-29| 513.04
#2005-08-30| 518.55
#2005-08-31| 523.12
#2005-09-01| 528.44
#2005-09-02| 533.81
#2005-09-05| .
#2005-09-06| 534.18
#2005-09-07| 536.63
#2005-09-08| 536.65
#2005-09-09| 542.73
#2005-09-12| 540.51
#2005-09-13| 539.71
#2005-09-14| 542.39
#2005-09-15| 546.64
#2005-09-16| 547.23
#2005-09-19| 547.26
#2005-09-20| 550.02
#2005-09-21| 552.19
#2005-09-22| 548.02
#2005-09-23| 546.05
#2005-09-26| 551.32
#2005-09-27| 553.45
#2005-09-28| 556.72
#2005-09-29| 561.10
#2005-09-30| 569.11
#2005-10-03| 570.02
#2005-10-04| 574.08
#2005-10-05| 566.03
#2005-10-06| 558.66
#2005-10-07| 564.76
#2005-10-10| 566.12
#2005-10-11| 570.28
#2005-10-12| 565.63
#2005-10-13| 554.75
#2005-10-14| 551.33
#2005-10-17| 552.99
#2005-10-18| 546.71
#2005-10-19| 537.92
#2005-10-20| 537.42
#2005-10-21| 542.87
#2005-10-24| 541.55
#2005-10-25| 540.90
#2005-10-26| 538.56
#2005-10-27| 531.79
#2005-10-28| 532.04
#2005-10-31| 537.72
#2005-11-01| 542.44
#2005-11-02| 545.25
#2005-11-03| 546.43
#2005-11-04| 543.43
#2005-11-07| 546.18
#2005-11-08| 543.71
#2005-11-09| 546.62
#2005-11-10| 545.48
#2005-11-11| 547.47
#2005-11-14| 543.88
#2005-11-15| 544.20
#2005-11-16| 548.84
#2005-11-17| 551.71
#2005-11-18| 552.01
#2005-11-21| 554.02
#2005-11-22| 546.59
#2005-11-23| 553.07
#2005-11-24| .
#2005-11-25| 555.72
#2005-11-28| 557.04
#2005-11-29| 557.73
#2005-11-30| 562.60
#2005-12-01| 564.42
#2005-12-02| 562.58
#2005-12-05| 561.37
#2005-12-06| 564.56
#2005-12-07| 566.30
#2005-12-08| 565.72
#2005-12-09| 566.09
#2005-12-12| 569.01
#2005-12-13| 572.59
#2005-12-14| 573.40
#2005-12-15| 573.68
#2005-12-16| 572.50
#2005-12-19| 572.92
#2005-12-20| 577.26
#2005-12-21| 578.93
#2005-12-22| 579.12
#2005-12-23| 578.48
#2005-12-26| .
#2005-12-27| 581.14
#2005-12-28| 579.25
#2005-12-29| 584.33
#2005-12-30| 584.96
#2006-01-02| .
#2006-01-03| 588.73
#2006-01-04| 600.23
#2006-01-05| 608.75
#2006-01-06| 612.93
#2006-01-09| 618.64
#2006-01-10| 618.11
#2006-01-11| 624.50
#2006-01-12| 630.34
#2006-01-13| 629.35
#2006-01-16| .
#2006-01-17| 625.35
#2006-01-18| 619.90
#2006-01-19| 633.19
#2006-01-20| 633.34
#2006-01-23| 635.39
#2006-01-24| 636.78
#2006-01-25| 642.78
#2006-01-26| 645.21
#2006-01-27| 647.87
#2006-01-30| 650.00
#2006-01-31| 649.79
#2006-02-01| 649.28
#2006-02-02| 644.05
#2006-02-03| 638.44
#2006-02-06| 640.39
#2006-02-07| 634.66
#2006-02-08| 628.62
#2006-02-09| 638.15
#2006-02-10| 647.30
#2006-02-13| 643.03
#2006-02-14| 642.20
#2006-02-15| 642.97
#2006-02-16| 652.38
#2006-02-17| 662.22
#2006-02-20| .
#2006-02-21| 663.15
#2006-02-22| 659.93
#2006-02-23| 668.13
#2006-02-24| 665.12
#2006-02-27| 668.52
#2006-02-28| 668.89
#2006-03-01| 673.04
#2006-03-02| 674.46
#2006-03-03| 666.40
#2006-03-06| 669.17
#2006-03-07| 654.83
#2006-03-08| 645.82
#2006-03-09| 642.58
#2006-03-10| 643.86
#2006-03-13| 647.64
#2006-03-14| 650.95
#2006-03-15| 657.95
#2006-03-16| 661.74
#2006-03-17| 663.27
#2006-03-20| 667.72
#2006-03-21| 664.64
#2006-03-22| 665.91
#2006-03-23| 662.85
#2006-03-24| 660.24
#2006-03-27| 659.69
#2006-03-28| 652.17
#2006-03-29| 654.18
#2006-03-30| 656.83
#2006-03-31| 661.67
#2006-04-03| 669.95
#2006-04-04| 677.65
#2006-04-05| 683.75
#2006-04-06| 691.57
#2006-04-07| 692.22
#2006-04-10| 687.19
#2006-04-11| 681.46
#2006-04-12| 680.74
#2006-04-13| 680.09
#2006-04-14| .
#2006-04-17| 680.23
#2006-04-18| 687.09
#2006-04-19| 692.05
#2006-04-20| 691.12
#2006-04-21| 695.64
#2006-04-24| 691.81
#2006-04-25| 688.79
#2006-04-26| 697.40
#2006-04-27| 692.41
#2006-04-28| 693.44
#2006-05-01| 695.89
#2006-05-02| 702.16
#2006-05-03| 705.19
#2006-05-04| 715.87
#2006-05-05| 723.56
#2006-05-08| 730.68
#2006-05-09| 727.80
#2006-05-10| 732.99
#2006-05-11| 721.10
#2006-05-12| 707.25
#2006-05-15| 681.34
#2006-05-16| 680.75
#2006-05-17| 681.16
#2006-05-18| 664.64
#2006-05-19| 660.11
#2006-05-22| 633.65
#2006-05-23| 639.59
#2006-05-24| 623.57
#2006-05-25| 629.16
#2006-05-26| 644.01
#2006-05-29| .
#2006-05-30| 633.99
#2006-05-31| 630.69
#2006-06-01| 631.98
#2006-06-02| 637.24
#2006-06-05| 632.43
#2006-06-06| 627.57
#2006-06-07| 614.97
#2006-06-08| 599.48
#2006-06-09| 605.45
#2006-06-12| 595.69
#2006-06-13| 576.65
#2006-06-14| 575.52
#2006-06-15| 583.41
#2006-06-16| 594.44
#2006-06-19| 591.32
#2006-06-20| 587.63
#2006-06-21| 591.31
#2006-06-22| 595.65
#2006-06-23| 591.72
#2006-06-26| 592.69
#2006-06-27| 597.19
#2006-06-28| 597.72
#2006-06-29| 610.55
#2006-06-30| 624.07
#2006-07-03| 629.35
#2006-07-04| .
#2006-07-05| 627.02
#2006-07-06| 625.95
#2006-07-07| 625.80
#2006-07-10| 626.34
#2006-07-11| 625.72
#2006-07-12| 624.95
#2006-07-13| 616.27
#2006-07-14| 609.24
#2006-07-17| 600.94
#2006-07-18| 605.47
#2006-07-19| 611.06
#2006-07-20| 618.80
#2006-07-21| 621.35
#2006-07-24| 618.84
#2006-07-25| 625.37
#2006-07-26| 627.16
#2006-07-27| 630.58
#2006-07-28| 632.99
#2006-07-31| 634.63
#2006-08-01| 633.40
#2006-08-02| 637.52
#2006-08-03| 637.35
#2006-08-04| 642.18
#2006-08-07| 642.35
#2006-08-08| 644.58
#2006-08-09| 647.53
#2006-08-10| 649.18
#2006-08-11| 647.02
#2006-08-14| 646.11
#2006-08-15| 648.29
#2006-08-16| 654.74
#2006-08-17| 657.87
#2006-08-18| 658.12
#2006-08-21| 657.04
#2006-08-22| 655.73
#2006-08-23| 652.60
#2006-08-24| 651.05
#2006-08-25| 651.04
#2006-08-28| 650.08
#2006-08-29| 653.47
#2006-08-30| 654.20
#2006-08-31| 656.32
#2006-09-01| 661.90
#2006-09-04| .
#2006-09-05| 670.19
#2006-09-06| 666.94
#2006-09-07| 665.15
#2006-09-08| 664.72
#2006-09-11| 655.82
#2006-09-12| 656.47
#2006-09-13| 660.32
#2006-09-14| 661.91
#2006-09-15| 661.57
#2006-09-18| 665.73
#2006-09-19| 663.31
#2006-09-20| 661.48
#2006-09-21| 664.88
#2006-09-22| 659.65
#2006-09-25| 661.24
#2006-09-26| 666.59
#2006-09-27| 670.94
#2006-09-28| 672.84
#2006-09-29| 673.39
#2006-10-02| 676.71
#2006-10-03| 678.60
#2006-10-04| 678.98
#2006-10-05| 682.68
#2006-10-06| 680.05
#2006-10-09| 678.52
#2006-10-10| 682.88
#2006-10-11| 680.70
#2006-10-12| 683.07
#2006-10-13| 689.66
#2006-10-16| 691.38
#2006-10-17| 687.15
#2006-10-18| 686.75
#2006-10-19| 688.03
#2006-10-20| 689.78
#2006-10-23| 691.29
#2006-10-24| 691.59
#2006-10-25| 693.58
#2006-10-26| 697.69
#2006-10-27| 694.66
#2006-10-30| 694.18
#2006-10-31| 698.90
#2006-11-01| 701.57
#2006-11-02| 703.17
#2006-11-03| 704.62
#2006-11-06| 706.78
#2006-11-07| 712.37
#2006-11-08| 713.58
#2006-11-09| 720.89
#2006-11-10| 722.78
#2006-11-13| 719.49
#2006-11-14| 727.24
#2006-11-15| 727.60
#2006-11-16| 732.15
#2006-11-17| 733.48
#2006-11-20| 730.98
#2006-11-21| 734.87
#2006-11-22| 744.88
#2006-11-23| .
#2006-11-24| 742.19
#2006-11-27| 742.52
#2006-11-28| 736.15
#2006-11-29| 745.63
#2006-11-30| 750.36
#2006-12-01| 749.55
#2006-12-04| 754.25
#2006-12-05| 762.53
#2006-12-06| 769.11
#2006-12-07| 776.42
#2006-12-08| 775.62
#2006-12-11| 774.37
#2006-12-12| 763.66
#2006-12-13| 768.64
#2006-12-14| 779.83
#2006-12-15| 781.79
#2006-12-18| 784.62
#2006-12-19| 773.16
#2006-12-20| 782.18
#2006-12-21| 781.42
#2006-12-22| 780.91
#2006-12-25| .
#2006-12-26| 782.61
#2006-12-27| 784.72
#2006-12-28| 793.15
#2006-12-29| 793.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 796.90
#2007-01-04| 793.73
#2007-01-05| 789.78
#2007-01-08| 783.83
#2007-01-09| 779.84
#2007-01-10| 772.32
#2007-01-11| 776.80
#2007-01-12| 779.48
#2007-01-15| .
#2007-01-16| 785.87
#2007-01-17| 788.70
#2007-01-18| 793.65
#2007-01-19| 797.00
#2007-01-22| 803.21
#2007-01-23| 805.65
#2007-01-24| 808.72
#2007-01-25| 807.46
#2007-01-26| 806.47
#2007-01-29| 802.38
#2007-01-30| 801.83
#2007-01-31| 797.19
#2007-02-01| 803.60
#2007-02-02| 807.68
#2007-02-05| 813.68
#2007-02-06| 816.03
#2007-02-07| 812.40
#2007-02-08| 808.19
#2007-02-09| 809.72
#2007-02-12| 799.02
#2007-02-13| 801.20
#2007-02-14| 809.98
#2007-02-15| 808.98
#2007-02-16| 809.56
#2007-02-19| .
#2007-02-20| 802.20
#2007-02-21| 800.25
#2007-02-22| 806.57
#2007-02-23| 805.60
#2007-02-26| 801.89
#2007-02-27| 781.46
#2007-02-28| 772.83
#2007-03-01| 770.14
#2007-03-02| 764.68
#2007-03-05| 738.73
#2007-03-06| 752.86
#2007-03-07| 753.62
#2007-03-08| 763.88
#2007-03-09| 764.57
#2007-03-12| 764.63
#2007-03-13| 762.85
#2007-03-14| 754.93
#2007-03-15| 763.55
#2007-03-16| 761.64
#2007-03-19| 769.59
#2007-03-20| 777.32
#2007-03-21| 781.23
#2007-03-22| 782.99
#2007-03-23| 784.02
#2007-03-26| 784.45
#2007-03-27| 783.83
#2007-03-28| 776.46
#2007-03-29| 781.52
#2007-03-30| 782.01
#2007-04-02| 781.71
#2007-04-03| 790.12
#2007-04-04| 800.88
#2007-04-05| 807.77
#2007-04-06| .
#2007-04-09| 814.56
#2007-04-10| 820.37
#2007-04-11| 824.58
#2007-04-12| 825.42
#2007-04-13| 832.32
#2007-04-16| 839.78
#2007-04-17| 839.76
#2007-04-18| 838.69
#2007-04-19| 834.98
#2007-04-20| 845.98
#2007-04-23| 848.71
#2007-04-24| 848.95
#2007-04-25| 857.16
#2007-04-26| 858.51
#2007-04-27| 854.14
#2007-04-30| 852.57
#2007-05-01| 851.66
#2007-05-02| 860.33
#2007-05-03| 872.93
#2007-05-04| 879.95
#2007-05-07| 887.40
#2007-05-08| 885.71
#2007-05-09| 891.61
#2007-05-10| 888.75
#2007-05-11| 887.75
#2007-05-14| 897.65
#2007-05-15| 894.41
#2007-05-16| 912.16
#2007-05-17| 909.19
#2007-05-18| 908.02
#2007-05-21| 910.50
#2007-05-22| 909.39
#2007-05-23| 909.08
#2007-05-24| 898.76
#2007-05-25| 909.81
#2007-05-28| .
#2007-05-29| 909.16
#2007-05-30| 905.93
#2007-05-31| 920.20
#2007-06-01| 932.57
#2007-06-04| 928.32
#2007-06-05| 927.65
#2007-06-06| 915.74
#2007-06-07| 912.22
#2007-06-08| 906.92
#2007-06-11| 916.24
#2007-06-12| 916.47
#2007-06-13| 914.36
#2007-06-14| 923.38
#2007-06-15| 935.29
#2007-06-18| 947.68
#2007-06-19| 950.37
#2007-06-20| 954.44
#2007-06-21| 956.28
#2007-06-22| 952.72
#2007-06-25| 944.19
#2007-06-26| 941.55
#2007-06-27| 941.01
#2007-06-28| 952.91
#2007-06-29| 958.90
#2007-07-02| 966.99
#2007-07-03| 972.25
#2007-07-04| .
#2007-07-05| 963.33
#2007-07-06| 969.62
#2007-07-09| 981.24
#2007-07-10| 978.17
#2007-07-11| 980.92
#2007-07-12| 992.58
#2007-07-13|1008.49
#2007-07-16|1004.74
#2007-07-17|1005.13
#2007-07-18|1006.94
#2007-07-19|1011.57
#2007-07-20|1009.80
#2007-07-23|1018.16
#2007-07-24|1011.97
#2007-07-25|1005.21
#2007-07-26| 981.18
#2007-07-27| 955.14
#2007-07-30| 968.47
#2007-07-31| 975.39
#2007-08-01| 949.61
#2007-08-02| 952.62
#2007-08-03| 951.75
#2007-08-06| 933.21
#2007-08-07| 940.48
#2007-08-08| 966.35
#2007-08-09| 949.88
#2007-08-10| 923.85
#2007-08-13| 933.33
#2007-08-14| 913.95
#2007-08-15| 896.83
#2007-08-16| 846.05
#2007-08-17| 849.58
#2007-08-20| 881.96
#2007-08-21| 887.11
#2007-08-22| 907.71
#2007-08-23| 915.10
#2007-08-24| 924.03
#2007-08-27| 941.44
#2007-08-28| 928.25
#2007-08-29| 923.20
#2007-08-30| 926.51
#2007-08-31| 946.31
#2007-09-03| .
#2007-09-04| 948.52
#2007-09-05| 943.91
#2007-09-06| 948.42
#2007-09-07| 948.04
#2007-09-10| 933.07
#2007-09-11| 941.75
#2007-09-12| 941.57
#2007-09-13| 952.17
#2007-09-14| 953.93
#2007-09-17| 946.38
#2007-09-18| 953.44
#2007-09-19| 970.23
#2007-09-20| 976.16
#2007-09-21| 978.55
#2007-09-24| 992.63
#2007-09-25| 992.12
#2007-09-26| 999.28
#2007-09-27|1014.33
#2007-09-28|1024.90
#2007-10-01|1041.87
#2007-10-02|1050.63
#2007-10-03|1051.69
#2007-10-04|1053.01
#2007-10-05|1061.49
#2007-10-08|1062.79
#2007-10-09|1071.50
#2007-10-10|1074.64
#2007-10-11|1073.98
#2007-10-12|1065.96
#2007-10-15|1076.75
#2007-10-16|1069.38
#2007-10-17|1065.33
#2007-10-18|1064.38
#2007-10-19|1047.73
#2007-10-22|1030.37
#2007-10-23|1053.10
#2007-10-24|1052.66
#2007-10-25|1063.20
#2007-10-26|1078.42
#2007-10-29|1093.08
#2007-10-30|1095.12
#2007-10-31|1099.69
#2007-11-01|1090.62
#2007-11-02|1082.31
#2007-11-05|1078.36
#2007-11-06|1096.50
#2007-11-07|1095.57
#2007-11-08|1079.83
#2007-11-09|1074.49
#2007-11-12|1047.57
#2007-11-13|1049.79
#2007-11-14|1076.22
#2007-11-15|1078.99
#2007-11-16|1072.26
#2007-11-19|1055.98
#2007-11-20|1049.00
#2007-11-21|1018.83
#2007-11-22| .
#2007-11-23|1021.10
#2007-11-26|1018.88
#2007-11-27|1009.25
#2007-11-28|1021.12
#2007-11-29|1029.77
#2007-11-30|1051.30
#2007-12-03|1064.79
#2007-12-04|1068.73
#2007-12-05|1084.97
#2007-12-06|1099.21
#2007-12-07|1103.31
#2007-12-10|1104.85
#2007-12-11|1098.15
#2007-12-12|1092.13
#2007-12-13|1070.62
#2007-12-14|1062.27
#2007-12-17|1034.21
#2007-12-18|1034.69
#2007-12-19|1036.61
#2007-12-20|1040.44
#2007-12-21|1050.47
#2007-12-24|1064.96
#2007-12-25| .
#2007-12-26|1075.32
#2007-12-27|1078.18
#2007-12-28|1080.19
#2007-12-31|1081.40
#2008-01-01| .
#2008-01-02|1082.14
#2008-01-03|1093.39
#2008-01-04|1088.83
#2008-01-07|1080.59
#2008-01-08|1083.46
#2008-01-09|1085.49
#2008-01-10|1069.31
#2008-01-11|1063.62
#2008-01-14|1067.46
#2008-01-15|1049.82
#2008-01-16|1022.40
#2008-01-17|1018.38
#2008-01-18|1011.25
#2008-01-21| .
#2008-01-22| 929.27
#2008-01-23| 941.68
#2008-01-24| 958.24
#2008-01-25| 982.59
#2008-01-28| 972.99
#2008-01-29| 980.66
#2008-01-30| 973.67
#2008-01-31| 974.02
#2008-02-01| 989.79
#2008-02-04|1001.00
#2008-02-05| 994.23
#2008-02-06| 985.78
#2008-02-07| 977.12
#2008-02-08| 974.49
#2008-02-11| 955.25
#2008-02-12| 966.54
#2008-02-13| 974.60
#2008-02-14| 991.46
#2008-02-15| 986.13
#2008-02-18| .
#2008-02-19| 988.27
#2008-02-20| 986.44
#2008-02-21| 992.30
#2008-02-22| 989.59
#2008-02-25|1003.58
#2008-02-26|1012.51
#2008-02-27|1022.28
#2008-02-28|1020.80
#2008-02-29|1008.64
#2008-03-03| 995.37
#2008-03-04| 986.67
#2008-03-05| 986.08
#2008-03-06| 984.25
#2008-03-07| 954.53
#2008-03-10| 924.17
#2008-03-11| 944.18
#2008-03-12| 954.36
#2008-03-13| 929.61
#2008-03-14| 927.08
#2008-03-17| 894.90
#2008-03-18| 910.17
#2008-03-19| 909.31
#2008-03-20| 895.20
#2008-03-21| .
#2008-03-24| 902.48
#2008-03-25| 918.95
#2008-03-26| 915.69
#2008-03-27| 922.36
#2008-03-28| 926.31
#2008-03-31| 928.39
#2008-04-01| 938.64
#2008-04-02| 955.76
#2008-04-03| 958.74
#2008-04-04| 961.48
#2008-04-07| 960.35
#2008-04-08| 952.40
#2008-04-09| 948.05
#2008-04-10| 953.75
#2008-04-11| 954.82
#2008-04-14| 946.22
#2008-04-15| 947.62
#2008-04-16| 953.21
#2008-04-17| 960.84
#2008-04-18| 960.46
#2008-04-21| 964.05
#2008-04-22| 962.34
#2008-04-23| 969.26
#2008-04-24| 973.83
#2008-04-25| 975.58
#2008-04-28| 979.79
#2008-04-29| 969.48
#2008-04-30| 985.47
#2008-05-01| 988.54
#2008-05-02|1007.41
#2008-05-05|1015.16
#2008-05-06|1008.44
#2008-05-07| 993.99
#2008-05-08| 978.23
#2008-05-09| 973.00
#2008-05-12| 977.20
#2008-05-13| 979.14
#2008-05-14| 976.60
#2008-05-15| 990.14
#2008-05-16|1012.34
#2008-05-19|1014.33
#2008-05-20|1005.31
#2008-05-21|1003.50
#2008-05-22|1000.90
#2008-05-23| 996.03
#2008-05-26| .
#2008-05-27| 988.53
#2008-05-28| 997.31
#2008-05-29| 999.86
#2008-05-30|1012.48
#2008-06-02|1007.06
#2008-06-03| 998.22
#2008-06-04| 995.43
#2008-06-05|1008.02
#2008-06-06|1013.46
#2008-06-09|1001.63
#2008-06-10| 984.16
#2008-06-11| 985.77
#2008-06-12| 984.94
#2008-06-13| 977.84
#2008-06-16| 986.52
#2008-06-17| 993.93
#2008-06-18| 987.31
#2008-06-19| 988.02
#2008-06-20| 977.25
#2008-06-23| 962.50
#2008-06-24| 952.56
#2008-06-25| 965.85
#2008-06-26| 961.42
#2008-06-27| 952.65
#2008-06-30| 952.35
#2008-07-01| 939.62
#2008-07-02| 939.80
#2008-07-03| 919.64
#2008-07-04| .
#2008-07-07| 922.51
#2008-07-08| 922.49
#2008-07-09| 939.74
#2008-07-10| 947.09
#2008-07-11| 951.62
#2008-07-14| 955.83
#2008-07-15| 948.78
#2008-07-16| 946.18
#2008-07-17| 949.22
#2008-07-18| 953.21
#2008-07-21| 970.12
#2008-07-22| 973.88
#2008-07-23| 982.58
#2008-07-24| 972.85
#2008-07-25| 970.74
#2008-07-28| 972.14
#2008-07-29| 966.34
#2008-07-30| 974.92
#2008-07-31| 978.36
#2008-08-01| 975.49
#2008-08-04| 965.05
#2008-08-05| 969.19
#2008-08-06| 972.18
#2008-08-07| 964.30
#2008-08-08| 951.64
#2008-08-11| 942.95
#2008-08-12| 930.64
#2008-08-13| 928.95
#2008-08-14| 930.17
#2008-08-15| 921.20
#2008-08-18| 915.18
#2008-08-19| 909.81
#2008-08-20| 922.42
#2008-08-21| 920.79
#2008-08-22| 916.85
#2008-08-25| 907.51
#2008-08-26| 898.63
#2008-08-27| 906.75
#2008-08-28| 908.26
#2008-08-29| 912.60
#2008-09-01| .
#2008-09-02| 890.58
#2008-09-03| 875.33
#2008-09-04| 865.31
#2008-09-05| 844.33
#2008-09-08| 858.32
#2008-09-09| 831.51
#2008-09-10| 819.41
#2008-09-11| 808.36
#2008-09-12| 817.97
#2008-09-15| 796.50
#2008-09-16| 766.56
#2008-09-17| 754.65
#2008-09-18| 743.08
#2008-09-19| 799.33
#2008-09-22| 814.76
#2008-09-23| 799.38
#2008-09-24| 792.52
#2008-09-25| 800.53
#2008-09-26| 798.39
#2008-09-29| 751.14
#2008-09-30| 763.68
#2008-10-01| 773.22
#2008-10-02| 751.63
#2008-10-03| 736.39
#2008-10-06| 673.52
#2008-10-07| 663.42
#2008-10-08| 610.03
#2008-10-09| 616.56
#2008-10-10| 573.51
#2008-10-13| 636.93
#2008-10-14| 677.63
#2008-10-15| 636.26
#2008-10-16| 611.70
#2008-10-17| 606.18
#2008-10-20| 627.66
#2008-10-21| 619.12
#2008-10-22| 570.99
#2008-10-23| 555.86
#2008-10-24| 519.49
#2008-10-27| 506.71
#2008-10-28| 534.24
#2008-10-29| 550.72
#2008-10-30| 584.19
#2008-10-31| 592.57
#2008-11-03| 606.34
#2008-11-04| 631.07
#2008-11-05| 623.77
#2008-11-06| 592.51
#2008-11-07| 605.30
#2008-11-10| 621.01
#2008-11-11| 602.86
#2008-11-12| 580.03
#2008-11-13| 584.62
#2008-11-14| 591.91
#2008-11-17| 591.05
#2008-11-18| 580.09
#2008-11-19| 573.43
#2008-11-20| 551.83
#2008-11-21| 545.27
#2008-11-24| 565.06
#2008-11-25| 575.10
#2008-11-26| 588.69
#2008-11-27| .
#2008-11-28| 593.02
#2008-12-01| 573.48
#2008-12-02| 567.93
#2008-12-03| 575.80
#2008-12-04| 572.09
#2008-12-05| 569.14
#2008-12-08| 599.53
#2008-12-09| 595.91
#2008-12-10| 612.05
#2008-12-11| 616.60
#2008-12-12| 611.52
#2008-12-15| 620.12
#2008-12-16| 628.57
#2008-12-17| 635.39
#2008-12-18| 650.92
#2008-12-19| 638.71
#2008-12-22| 624.13
#2008-12-23| 615.87
#2008-12-24| 616.48
#2008-12-25| .
#2008-12-26| 616.85
#2008-12-29| 622.57
#2008-12-30| 629.64
#2008-12-31| 630.36
#2009-01-01| .
#2009-01-02| 639.21
#2009-01-05| 648.63
#2009-01-06| 655.25
#2009-01-07| 645.05
#2009-01-08| 635.56
#2009-01-09| 633.69
#2009-01-12| 623.68
#2009-01-13| 622.77
#2009-01-14| 616.17
#2009-01-15| 601.07
#2009-01-16| 612.63
#2009-01-19| .
#2009-01-20| 598.53
#2009-01-21| 592.51
#2009-01-22| 595.54
#2009-01-23| 590.18
#2009-01-26| 599.10
#2009-01-27| 600.60
#2009-01-28| 614.35
#2009-01-29| 614.23
#2009-01-30| 609.79
#2009-02-02| 595.22
#2009-02-03| 596.70
#2009-02-04| 600.72
#2009-02-05| 600.10
#2009-02-06| 613.73
#2009-02-09| 623.48
#2009-02-10| 618.60
#2009-02-11| 612.54
#2009-02-12| 611.58
#2009-02-13| 622.01
#2009-02-16| .
#2009-02-17| 587.75
#2009-02-18| 584.90
#2009-02-19| 591.20
#2009-02-20| 573.76
#2009-02-23| 583.17
#2009-02-24| 581.40
#2009-02-25| 585.09
#2009-02-26| 585.71
#2009-02-27| 582.07
#2009-03-02| 559.06
#2009-03-03| 554.61
#2009-03-04| 567.95
#2009-03-05| 561.39
#2009-03-06| 560.29
#2009-03-09| 559.45
#2009-03-10| 576.75
#2009-03-11| 583.42
#2009-03-12| 583.20
#2009-03-13| 594.91
#2009-03-16| 603.19
#2009-03-17| 609.46
#2009-03-18| 611.40
#2009-03-19| 624.07
#2009-03-20| 617.38
#2009-03-23| 631.76
#2009-03-24| 632.85
#2009-03-25| 635.77
#2009-03-26| 643.93
#2009-03-27| 636.57
#2009-03-30| 614.18
#2009-03-31| 624.34
#2009-04-01| 633.83
#2009-04-02| 660.07
#2009-04-03| 668.53
#2009-04-06| 670.87
#2009-04-07| 660.89
#2009-04-08| 663.70
#2009-04-09| 678.20
#2009-04-10| .
#2009-04-13| 682.47
#2009-04-14| 681.10
#2009-04-15| 677.25
#2009-04-16| 684.20
#2009-04-17| 683.79
#2009-04-20| 677.21
#2009-04-21| 675.22
#2009-04-22| 678.03
#2009-04-23| 684.85
#2009-04-24| 691.98
#2009-04-27| 679.94
#2009-04-28| 676.68
#2009-04-29| 698.86
#2009-04-30| 710.27
#2009-05-01| 708.47
#2009-05-04| 733.81
#2009-05-05| 737.02
#2009-05-06| 739.12
#2009-05-07| 744.76
#2009-05-08| 753.44
#2009-05-11| 751.80
#2009-05-12| 755.60
#2009-05-13| 742.77
#2009-05-14| 739.15
#2009-05-15| 751.13
#2009-05-18| 774.12
#2009-05-19| 783.15
#2009-05-20| 796.73
#2009-05-21| 787.97
#2009-05-22| 797.89
#2009-05-25| .
#2009-05-26| 788.29
#2009-05-27| 792.77
#2009-05-28| 796.83
#2009-05-29| 812.48
#2009-06-01| 834.01
#2009-06-02| 825.20
#2009-06-03| 822.95
#2009-06-04| 829.32
#2009-06-05| 838.46
#2009-06-08| 822.93
#2009-06-09| 829.60
#2009-06-10| 847.13
#2009-06-11| 843.61
#2009-06-12| 847.53
#2009-06-15| 834.22
#2009-06-16| 834.82
#2009-06-17| 819.90
#2009-06-18| 820.58
#2009-06-19| 830.71
#2009-06-22| 815.24
#2009-06-23| 803.55
#2009-06-24| 821.60
#2009-06-25| 827.90
#2009-06-26| 840.69
#2009-06-29| 843.09
#2009-06-30| 836.92
#2009-07-01| 846.73
#2009-07-02| 843.14
#2009-07-03| .
#2009-07-06| 829.40
#2009-07-07| 829.14
#2009-07-08| 815.84
#2009-07-09| 819.19
#2009-07-10| 816.94
#2009-07-13| 806.33
#2009-07-14| 819.56
#2009-07-15| 845.58
#2009-07-16| 848.33
#2009-07-17| 856.47
#2009-07-20| 871.20
#2009-07-21| 870.04
#2009-07-22| 867.13
#2009-07-23| 879.34
#2009-07-24| 879.02
#2009-07-27| 889.55
#2009-07-28| 895.65
#2009-07-29| 890.19
#2009-07-30| 902.23
#2009-07-31| 912.36
#2009-08-03| 929.29
#2009-08-04| 925.03
#2009-08-05| 923.70
#2009-08-06| 927.38
#2009-08-07| 917.80
#2009-08-10| 918.73
#2009-08-11| 909.14
#2009-08-12| 904.59
#2009-08-13| 910.13
#2009-08-14| 905.17
#2009-08-17| 874.39
#2009-08-18| 882.64
#2009-08-19| 875.95
#2009-08-20| 888.40
#2009-08-21| 894.97
#2009-08-24| 904.96
#2009-08-25| 899.98
#2009-08-26| 897.18
#2009-08-27| 892.04
#2009-08-28| 898.57
#2009-08-31| 892.15
#2009-09-01| 888.83
#2009-09-02| 876.55
#2009-09-03| 884.86
#2009-09-04| 895.58
#2009-09-07| .
#2009-09-08| 911.12
#2009-09-09| 912.56
#2009-09-10| 918.29
#2009-09-11| 923.79
#2009-09-14| 918.62
#2009-09-15| 922.63
#2009-09-16| 940.14
#2009-09-17| 945.41
#2009-09-18| 946.68
#2009-09-21| 941.24
#2009-09-22| 946.64
#2009-09-23| 946.59
#2009-09-24| 943.08
#2009-09-25| 943.10
#2009-09-28| 940.50
#2009-09-29| 945.00
#2009-09-30| 948.87
#2009-10-01| 947.66
#2009-10-02| 944.04
#2009-10-05| 951.81
#2009-10-06| 963.27
#2009-10-07| 963.14
#2009-10-08| 969.19
#2009-10-09| 969.15
#2009-10-12| 970.80
#2009-10-13| 973.03
#2009-10-14| 985.64
#2009-10-15| 987.89
#2009-10-16| 992.49
#2009-10-19| 995.32
#2009-10-20| 985.85
#2009-10-21| 983.49
#2009-10-22| 975.99
#2009-10-23| 979.07
#2009-10-26| 975.15
#2009-10-27| 959.03
#2009-10-28| 940.79
#2009-10-29| 943.98
#2009-10-30| 932.46
#2009-11-02| 925.92
#2009-11-03| 921.93
#2009-11-04| 941.57
#2009-11-05| 950.56
#2009-11-06| 955.76
#2009-11-09| 977.43
#2009-11-10| 976.05
#2009-11-11| 980.35
#2009-11-12| 968.62
#2009-11-13| 971.36
#2009-11-16| 984.38
#2009-11-17| 981.75
#2009-11-18| 982.42
#2009-11-19| 968.41
#2009-11-20| 967.06
#2009-11-23| 971.89
#2009-11-24| 968.20
#2009-11-25| 971.81
#2009-11-26| .
#2009-11-27| 955.71
#2009-11-30| 956.32
#2009-12-01| 977.69
#2009-12-02| 986.56
#2009-12-03| 993.96
#2009-12-04| 993.58
#2009-12-07| 991.17
#2009-12-08| 984.28
#2009-12-09| 987.73
#2009-12-10| 994.59
#2009-12-11|1000.08
#2009-12-14|1002.02
#2009-12-15| 993.25
#2009-12-16| 987.34
#2009-12-17| 974.78
#2009-12-18| 970.63
#2009-12-21| 969.52
#2009-12-22| 970.52
#2009-12-23| 976.32
#2009-12-24| 983.80
#2009-12-25| .
#2009-12-28| 998.52
#2009-12-29|1001.19
#2009-12-30|1004.96
#2009-12-31|1010.45
#2010-01-01| .
#2010-01-04|1026.44
#2010-01-05|1034.05
#2010-01-06|1039.68
#2010-01-07|1039.63
#2010-01-08|1040.16
#2010-01-11|1053.23
#2010-01-12|1051.26
#2010-01-13|1049.86
#2010-01-14|1046.67
#2010-01-15|1040.43
#2010-01-18| .
#2010-01-19|1050.48
#2010-01-20|1041.80
#2010-01-21|1027.83
#2010-01-22|1024.82
#2010-01-25|1016.81
#2010-01-26|1007.42
#2010-01-27| 997.15
#2010-01-28| 997.43
#2010-01-29| 997.20
#2010-02-01|1001.94
#2010-02-02|1003.32
#2010-02-03|1003.30
#2010-02-04| 983.53
#2010-02-05| 963.55
#2010-02-08| 963.36
#2010-02-09| 971.31
#2010-02-10| 976.75
#2010-02-11| 986.30
#2010-02-12| 990.25
#2010-02-15| .
#2010-02-16| 994.36
#2010-02-17|1003.77
#2010-02-18| 998.64
#2010-02-19| 985.36
#2010-02-22| 991.10
#2010-02-23| 984.28
#2010-02-24| 979.57
#2010-02-25| 973.43
#2010-02-26| 983.25
#2010-03-01| 992.36
#2010-03-02| 999.36
#2010-03-03|1005.57
#2010-03-04|1000.20
#2010-03-05|1013.19
#2010-03-08|1018.93
#2010-03-09|1020.69
#2010-03-10|1028.22
#2010-03-11|1026.17
#2010-03-12|1027.08
#2010-03-15|1021.25
#2010-03-16|1027.88
#2010-03-17|1036.97
#2010-03-18|1028.21
#2010-03-19|1026.00
#2010-03-22|1016.10
#2010-03-23|1019.81
#2010-03-24|1012.51
#2010-03-25|1013.03
#2010-03-26|1013.06
#2010-03-29|1020.38
#2010-03-30|1024.22
#2010-03-31|1021.97
#2010-04-01|1034.68
#2010-04-02| .
#2010-04-05|1042.88
#2010-04-06|1048.62
#2010-04-07|1048.68
#2010-04-08|1041.42
#2010-04-09|1045.75
#2010-04-12|1048.21
#2010-04-13|1043.28
#2010-04-14|1052.80
#2010-04-15|1048.81
#2010-04-16|1042.86
#2010-04-19|1027.25
#2010-04-20|1033.84
#2010-04-21|1039.16
#2010-04-22|1034.58
#2010-04-23|1041.34
#2010-04-26|1049.42
#2010-04-27|1040.23
#2010-04-28|1026.12
#2010-04-29|1035.73
#2010-04-30|1043.06
#2010-05-03|1036.24
#2010-05-04|1019.21
#2010-05-05|1000.63
#2010-05-06| 978.97
#2010-05-07| 959.54
#2010-05-10|1004.79
#2010-05-11| 994.66
#2010-05-12|1002.61
#2010-05-13|1010.49
#2010-05-14| 993.94
#2010-05-17| 977.77
#2010-05-18| 978.11
#2010-05-19| 956.98
#2010-05-20| 937.77
#2010-05-21| 938.83
#2010-05-24| 941.40
#2010-05-25| 903.91
#2010-05-26| 925.28
#2010-05-27| 942.57
#2010-05-28| 956.81
#2010-05-31| .
#2010-06-01| 947.78
#2010-06-02| 947.28
#2010-06-03| 963.19
#2010-06-04| 953.77
#2010-06-07| 935.39
#2010-06-08| 937.56
#2010-06-09| 943.62
#2010-06-10| 955.64
#2010-06-11| 965.45
#2010-06-14| 977.82
#2010-06-15| 980.52
#2010-06-16| 985.26
#2010-06-17| 990.43
#2010-06-18|1004.08
#2010-06-21|1018.88
#2010-06-22|1010.70
#2010-06-23|1006.41
#2010-06-24|1000.77
#2010-06-25|1000.92
#2010-06-28|1010.05
#2010-06-29| 990.50
#2010-06-30| 989.27
#2010-07-01| 983.67
#2010-07-02| 992.23
#2010-07-05| .
#2010-07-06|1003.56
#2010-07-07| 999.11
#2010-07-08|1002.32
#2010-07-09|1011.71
#2010-07-12|1007.54
#2010-07-13|1013.16
#2010-07-14|1010.50
#2010-07-15|1009.19
#2010-07-16|1002.82
#2010-07-19| 999.01
#2010-07-20|1007.08
#2010-07-21|1013.17
#2010-07-22|1022.98
#2010-07-23|1028.90
#2010-07-26|1029.61
#2010-07-27|1034.94
#2010-07-28|1035.05
#2010-07-29|1038.77
#2010-07-30|1039.63
#2010-08-02|1050.99
#2010-08-03|1046.63
#2010-08-04|1048.06
#2010-08-05|1049.96
#2010-08-06|1053.83
#2010-08-09|1056.42
#2010-08-10|1048.57
#2010-08-11|1032.63
#2010-08-12|1028.48
#2010-08-13|1031.57
#2010-08-16|1037.39
#2010-08-17|1044.65
#2010-08-18|1050.05
#2010-08-19|1051.57
#2010-08-20|1046.29
#2010-08-23|1047.49
#2010-08-24|1038.53
#2010-08-25|1035.04
#2010-08-26|1041.31
#2010-08-27|1043.74
#2010-08-30|1047.33
#2010-08-31|1039.29
#2010-09-01|1055.44
#2010-09-02|1057.05
#2010-09-03|1061.24
#2010-09-06| .
#2010-09-07|1060.20
#2010-09-08|1058.63
#2010-09-09|1063.47
#2010-09-10|1071.46
#2010-09-13|1082.55
#2010-09-14|1087.85
#2010-09-15|1093.35
#2010-09-16|1090.34
#2010-09-17|1089.55
#2010-09-20|1092.89
#2010-09-21|1088.79
#2010-09-22|1092.93
#2010-09-23|1087.55
#2010-09-24|1092.64
#2010-09-27|1097.35
#2010-09-28|1097.01
#2010-09-29|1096.42
#2010-09-30|1100.99
#2010-10-01|1115.46
#2010-10-04|1124.80
#2010-10-05|1138.17
#2010-10-06|1143.32
#2010-10-07|1138.76
#2010-10-08|1132.14
#2010-10-11|1143.30
#2010-10-12|1133.09
#2010-10-13|1152.03
#2010-10-14|1150.73
#2010-10-15|1150.61
#2010-10-18|1140.10
#2010-10-19|1125.88
#2010-10-20|1127.47
#2010-10-21|1128.67
#2010-10-22|1122.04
#2010-10-25|1123.59
#2010-10-26|1125.34
#2010-10-27|1116.58
#2010-10-28|1115.64
#2010-10-29|1115.63
#2010-11-01|1121.21
#2010-11-02|1127.84
#2010-11-03|1129.94
#2010-11-04|1144.62
#2010-11-05|1141.64
#2010-11-08|1137.71
#2010-11-09|1144.82
#2010-11-10|1137.12
#2010-11-11|1122.51
#2010-11-12|1111.91
#2010-11-15|1106.21
#2010-11-16|1095.08
#2010-11-17|1095.04
#2010-11-18|1102.92
#2010-11-19|1104.27
#2010-11-22|1102.20
#2010-11-23|1087.30
#2010-11-24|1095.27
#2010-11-25| .
#2010-11-26|1076.32
#2010-11-29|1070.26
#2010-11-30|1071.75
#2010-12-01|1089.65
#2010-12-02|1099.86
#2010-12-03|1108.15
#2010-12-06|1104.67
#2010-12-07|1105.89
#2010-12-08|1098.36
#2010-12-09|1090.27
#2010-12-10|1087.23
#2010-12-13|1100.76
#2010-12-14|1105.94
#2010-12-15|1099.25
#2010-12-16|1095.64
#2010-12-17|1099.19
#2010-12-20|1094.85
#2010-12-21|1102.49
#2010-12-22|1101.39
#2010-12-23|1103.24
#2010-12-24| .
#2010-12-27|1099.18
#2010-12-28|1100.24
#2010-12-29|1107.93
#2010-12-30|1116.89
#2010-12-31|1122.20
#2011-01-03|1133.48
#2011-01-04|1128.93
#2011-01-05|1123.43
#2011-01-06|1117.19
#2011-01-07|1114.21
#2011-01-10|1099.09
#2011-01-11|1103.51
#2011-01-12|1118.43
#2011-01-13|1122.52
#2011-01-14|1119.23
#2011-01-17| .
#2011-01-18|1118.36
#2011-01-19|1119.45
#2011-01-20|1107.10
#2011-01-21|1106.01
#2011-01-24|1103.59
#2011-01-25|1101.06
#2011-01-26|1102.11
#2011-01-27|1098.81
#2011-01-28|1080.89
#2011-01-31|1079.84
#2011-02-01|1086.09
#2011-02-02|1083.77
#2011-02-03|1082.72
#2011-02-04|1077.31
#2011-02-07|1081.51
#2011-02-08|1079.62
#2011-02-09|1065.91
#2011-02-10|1054.54
#2011-02-11|1057.09
#2011-02-14|1065.34
#2011-02-15|1065.59
#2011-02-16|1072.97
#2011-02-17|1074.27
#2011-02-18|1073.42
#2011-02-21| .
#2011-02-22|1064.32
#2011-02-23|1062.64
#2011-02-24|1055.26
#2011-02-25|1061.18
#2011-02-28|1067.41
#2011-03-01|1069.70
#2011-03-02|1071.20
#2011-03-03|1078.04
#2011-03-04|1087.62
#2011-03-07|1084.62
#2011-03-08|1083.99
#2011-03-09|1087.42
#2011-03-10|1074.47
#2011-03-11|1070.77
#2011-03-14|1072.89
#2011-03-15|1057.51
#2011-03-16|1055.20
#2011-03-17|1056.39
#2011-03-18|1062.86
#2011-03-21|1074.34
#2011-03-22|1083.45
#2011-03-23|1086.91
#2011-03-24|1094.74
#2011-03-25|1100.74
#2011-03-28|1095.76
#2011-03-29|1098.46
#2011-03-30|1115.14
#2011-03-31|1127.15
#2011-04-01|1138.60
#2011-04-04|1147.15
#2011-04-05|1149.66
#2011-04-06|1150.84
#2011-04-07|1148.69
#2011-04-08|1150.40
#2011-04-11|1143.17
#2011-04-12|1132.73
#2011-04-13|1139.73
#2011-04-14|1135.79
#2011-04-15|1137.20
#2011-04-18|1124.23
#2011-04-19|1129.29
#2011-04-20|1146.23
#2011-04-21|1150.09
#2011-04-22| .
#2011-04-25|1148.90
#2011-04-26|1153.07
#2011-04-27|1151.01
#2011-04-28|1149.96
#2011-04-29|1154.24
#2011-05-02|1158.09
#2011-05-03|1150.87
#2011-05-04|1152.00
#2011-05-05|1141.42
#2011-05-06|1158.00
#2011-05-09|1151.89
#2011-05-10|1155.90
#2011-05-11|1152.49
#2011-05-12|1140.60
#2011-05-13|1140.78
#2011-05-16|1135.89
#2011-05-17|1129.91
#2011-05-18|1137.44
#2011-05-19|1141.17
#2011-05-20|1143.10
#2011-05-23|1124.21
#2011-05-24|1132.18
#2011-05-25|1123.48
#2011-05-26|1127.41
#2011-05-27|1140.47
#2011-05-30| .
#2011-05-31|1163.68
#2011-06-01|1159.56
#2011-06-02|1159.33
#2011-06-03|1165.93
#2011-06-06|1156.93
#2011-06-07|1159.92
#2011-06-08|1153.85
#2011-06-09|1148.56
#2011-06-10|1141.78
#2011-06-13|1137.28
#2011-06-14|1142.90
#2011-06-15|1137.36
#2011-06-16|1128.50
#2011-06-17|1138.72
#2011-06-20|1132.93
#2011-06-21|1141.86
#2011-06-22|1137.48
#2011-06-23|1126.95
#2011-06-24|1134.65
#2011-06-27|1131.90
#2011-06-28|1140.86
#2011-06-29|1151.83
#2011-06-30|1157.13
#2011-07-01|1160.74
#2011-07-04| .
#2011-07-05|1167.94
#2011-07-06|1162.06
#2011-07-07|1169.85
#2011-07-08|1164.08
#2011-07-11|1148.14
#2011-07-12|1136.86
#2011-07-13|1149.78
#2011-07-14|1146.99
#2011-07-15|1146.41
#2011-07-18|1133.31
#2011-07-19|1138.64
#2011-07-20|1137.35
#2011-07-21|1145.94
#2011-07-22|1150.55
#2011-07-25|1149.37
#2011-07-26|1150.71
#2011-07-27|1132.88
#2011-07-28|1131.50
#2011-07-29|1132.96
#2011-08-01|1135.45
#2011-08-02|1124.29
#2011-08-03|1107.27
#2011-08-04|1087.81
#2011-08-05|1059.25
#2011-08-08|1000.52
#2011-08-09| 979.96
#2011-08-10| 984.53
#2011-08-11| 989.30
#2011-08-12| 992.79
#2011-08-15|1012.40
#2011-08-16|1017.36
#2011-08-17|1025.18
#2011-08-18| 999.95
#2011-08-19| 989.18
#2011-08-22| 993.75
#2011-08-23| 997.10
#2011-08-24| 993.97
#2011-08-25| 986.36
#2011-08-26| 985.88
#2011-08-29|1008.08
#2011-08-30|1012.92
#2011-08-31|1025.86
#2011-09-01|1022.90
#2011-09-02|1013.57
#2011-09-05| .
#2011-09-06| 991.92
#2011-09-07|1007.52
#2011-09-08|1011.66
#2011-09-09| 985.99
#2011-09-12| 962.19
#2011-09-13| 960.41
#2011-09-14| 953.52
#2011-09-15| 960.93
#2011-09-16| 972.14
#2011-09-19| 946.85
#2011-09-20| 946.06
#2011-09-21| 937.54
#2011-09-22| 882.20
#2011-09-23| 869.21
#2011-09-26| 864.46
#2011-09-27| 896.05
#2011-09-28| 890.52
#2011-09-29| 892.44
#2011-09-30| 881.60
#2011-10-03| 861.74
#2011-10-04| 845.88
#2011-10-05| 856.11
#2011-10-06| 876.48
#2011-10-07| 888.74
#2011-10-10| 907.17
#2011-10-11| 909.41
#2011-10-12| 920.93
#2011-10-13| 924.42
#2011-10-14| 931.57
#2011-10-17| 934.80
#2011-10-18| 929.01
#2011-10-19| 943.03
#2011-10-20| 925.82
#2011-10-21| 937.35
#2011-10-24| 952.83
#2011-10-25| 955.48
#2011-10-26| 964.55
#2011-10-27| 990.99
#2011-10-28|1004.99
#2011-10-31|1000.80
#2011-11-01| 972.08
#2011-11-02| 974.77
#2011-11-03| 980.16
#2011-11-04| 985.15
#2011-11-07| 991.25
#2011-11-08| 995.66
#2011-11-09| 980.73
#2011-11-10| 967.36
#2011-11-11| 983.34
#2011-11-14| 979.62
#2011-11-15| 972.98
#2011-11-16| 970.86
#2011-11-17| 960.56
#2011-11-18| 950.11
#2011-11-21| 932.76
#2011-11-22| 932.76
#2011-11-23| 910.81
#2011-11-24| .
#2011-11-25| 908.60
#2011-11-28| 931.60
#2011-11-29| 933.65
#2011-11-30| 958.28
#2011-12-01| 966.59
#2011-12-02| 966.90
#2011-12-05| 972.59
#2011-12-06| 968.08
#2011-12-07| 967.80
#2011-12-08| 963.85
#2011-12-09| 955.18
#2011-12-12| 941.63
#2011-12-13| 938.37
#2011-12-14| 931.42
#2011-12-15| 938.28
#2011-12-16| 943.36
#2011-12-19| 935.66
#2011-12-20| 948.50
#2011-12-21| 954.52
#2011-12-22| 957.15
#2011-12-23| 963.75
#2011-12-26| .
#2011-12-27| 963.11
#2011-12-28| 955.02
#2011-12-29| 955.88
#2011-12-30| 959.61
#2012-01-02| .
#2012-01-03| 970.56
#2012-01-04| 982.00
#2012-01-05| 979.00
#2012-01-06| 973.66
#2012-01-09| 982.33
#2012-01-10| 991.54
#2012-01-11| 985.65
#2012-01-12| 994.89
#2012-01-13| 990.16
#2012-01-16| .
#2012-01-17| 997.19
#2012-01-18|1004.00
#2012-01-19|1010.97
#2012-01-20|1012.38
#2012-01-23|1014.55
#2012-01-24|1012.27
#2012-01-25|1014.52
#2012-01-26|1030.53
#2012-01-27|1031.22
#2012-01-30|1022.83
#2012-01-31|1040.52
#2012-02-01|1053.43
#2012-02-02|1059.21
#2012-02-03|1063.29
#2012-02-06|1066.34
#2012-02-07|1070.08
#2012-02-08|1081.10
#2012-02-09|1081.16
#2012-02-10|1069.77
#2012-02-13|1080.22
#2012-02-14|1074.33
#2012-02-15|1083.96
#2012-02-16|1081.54
#2012-02-17|1100.81
#2012-02-20| .
#2012-02-21|1099.56
#2012-02-22|1095.95
#2012-02-23|1092.23
#2012-02-24|1105.37
#2012-02-27|1094.41
#2012-02-28|1103.08
#2012-02-29|1112.18
#2012-03-01|1114.06
#2012-03-02|1111.41
#2012-03-05|1108.15
#2012-03-06|1086.97
#2012-03-07|1081.38
#2012-03-08|1088.47
#2012-03-09|1098.83
#2012-03-12|1089.25
#2012-03-13|1101.01
#2012-03-14|1098.03
#2012-03-15|1096.36
#2012-03-16|1094.50
#2012-03-19|1094.88
#2012-03-20|1085.16
#2012-03-21|1082.60
#2012-03-22|1074.78
#2012-03-23|1077.34
#2012-03-26|1081.18
#2012-03-27|1088.12
#2012-03-28|1075.54
#2012-03-29|1065.20
#2012-03-30|1076.90
#2012-04-02|1089.05
#2012-04-03|1091.29
#2012-04-04|1076.22
#2012-04-05|1078.94
#2012-04-06| .
#2012-04-09|1071.25
#2012-04-10|1063.54
#2012-04-11|1061.65
#2012-04-12|1068.72
#2012-04-13|1061.56
#2012-04-16|1056.27
#2012-04-17|1060.59
#2012-04-18|1062.71
#2012-04-19|1060.27
#2012-04-20|1062.32
#2012-04-23|1047.91
#2012-04-24|1053.99
#2012-04-25|1054.25
#2012-04-26|1049.23
#2012-04-27|1053.66
#2012-04-30|1059.89
#2012-05-01|1059.41
#2012-05-02|1056.98
#2012-05-03|1047.40
#2012-05-04|1041.38
#2012-05-07|1038.52
#2012-05-08|1033.13
#2012-05-09|1021.94
#2012-05-10|1029.98
#2012-05-11|1026.31
#2012-05-14| 998.47
#2012-05-15| 989.71
#2012-05-16| 979.64
#2012-05-17| 974.53
#2012-05-18| 967.26
#2012-05-21| 966.60
#2012-05-22| 965.78
#2012-05-23| 942.45
#2012-05-24| 952.22
#2012-05-25| 953.01
#2012-05-28| .
#2012-05-29| 963.08
#2012-05-30| 951.15
#2012-05-31| 959.78
#2012-06-01| 950.25
#2012-06-04| 948.04
#2012-06-05| 952.83
#2012-06-06| 975.46
#2012-06-07| 980.37
#2012-06-08| 980.03
#2012-06-11| 983.17
#2012-06-12| 983.31
#2012-06-13| 987.11
#2012-06-14| 979.70
#2012-06-15| 989.94
#2012-06-18| 993.16
#2012-06-19|1005.02
#2012-06-20|1008.02
#2012-06-21| 998.49
#2012-06-22| 989.82
#2012-06-25| 988.08
#2012-06-26| 990.99
#2012-06-27| 999.73
#2012-06-28| 995.18
#2012-06-29|1026.09
#2012-07-02|1033.78
#2012-07-03|1037.33
#2012-07-04| .
#2012-07-05|1029.20
#2012-07-06|1021.75
#2012-07-09|1020.16
#2012-07-10|1019.90
#2012-07-11|1017.59
#2012-07-12|1006.87
#2012-07-13|1016.76
#2012-07-16|1018.73
#2012-07-17|1027.05
#2012-07-18|1030.74
#2012-07-19|1033.50
#2012-07-20|1029.21
#2012-07-23|1008.76
#2012-07-24|1008.93
#2012-07-25|1007.41
#2012-07-26|1014.31
#2012-07-27|1028.56
#2012-07-30|1030.99
#2012-07-31|1027.15
#2012-08-01|1029.02
#2012-08-02|1023.98
#2012-08-03|1034.69
#2012-08-06|1041.50
#2012-08-07|1034.78
#2012-08-08|1036.04
#2012-08-09|1043.42
#2012-08-10|1045.49
#2012-08-13|1040.43
#2012-08-14|1044.64
#2012-08-15|1043.96
#2012-08-16|1046.50
#2012-08-17|1039.27
#2012-08-20|1040.29
#2012-08-21|1044.42
#2012-08-22|1042.47
#2012-08-23|1043.62
#2012-08-24|1040.53
#2012-08-27|1037.59
#2012-08-28|1033.97
#2012-08-29|1025.20
#2012-08-30|1016.13
#2012-08-31|1013.86
#2012-09-03| .
#2012-09-04|1013.21
#2012-09-05|1014.69
#2012-09-06|1024.63
#2012-09-07|1032.34
#2012-09-10|1028.92
#2012-09-11|1020.41
#2012-09-12| 996.64
#2012-09-13|1009.31
#2012-09-14|1025.86
#2012-09-17|1025.21
#2012-09-18|1026.13
#2012-09-19|1027.75
#2012-09-20|1017.29
#2012-09-21|1024.12
#2012-09-24|1024.15
#2012-09-25|1028.27
#2012-09-26|1022.15
#2012-09-27|1028.11
#2012-09-28|1031.69
#2012-10-01|1036.71
#2012-10-02|1039.15
#2012-10-03|1035.50
#2012-10-04|1037.17
#2012-10-05|1043.93
#2012-10-08|1037.75
#2012-10-09|1029.48
#2012-10-10|1020.66
#2012-10-11|1028.80
#2012-10-12|1025.24
#2012-10-15|1024.40
#2012-10-16|1032.57
#2012-10-17|1037.18
#2012-10-18|1033.36
#2012-10-19|1027.24
#2012-10-22|1028.76
#2012-10-23|1020.39
#2012-10-24|1022.21
#2012-10-25|1025.81
#2012-10-26|1020.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1019.86
#2012-11-01|1029.55
#2012-11-02|1029.95
#2012-11-05|1022.99
#2012-11-06|1023.25
#2012-11-07|1019.38
#2012-11-08|1008.57
#2012-11-09| 999.58
#2012-11-12| 998.79
#2012-11-13| 994.24
#2012-11-14| 991.57
#2012-11-15| 993.40
#2012-11-16| 987.10
#2012-11-19| 990.45
#2012-11-20| 985.95
#2012-11-21| 975.17
#2012-11-22| .
#2012-11-23| 990.57
#2012-11-26| 995.78
#2012-11-27| 990.67
#2012-11-28| 991.09
#2012-11-29| 994.32
#2012-11-30|1000.00
#2012-12-03|1003.96
#2012-12-04|1003.38
#2012-12-05|1003.04
#2012-12-06|1009.40
#2012-12-07|1005.98
#2012-12-10|1009.60
#2012-12-11|1015.89
#2012-12-12|1019.90
#2012-12-13|1016.17
#2012-12-14|1016.89
#2012-12-17|1016.81
#2012-12-18|1018.68
#2012-12-19|1027.84
#2012-12-20|1029.43
#2012-12-21|1027.88
#2012-12-24|1026.02
#2012-12-25|1025.84
#2012-12-26|1027.22
#2012-12-27|1030.95
#2012-12-28|1041.92
#2012-12-31|1042.49
#2013-01-01|1043.33
#2013-01-02|1058.10
#2013-01-03|1058.14
#2013-01-04|1053.37
#2013-01-07|1047.72
#2013-01-08|1042.13
#2013-01-09|1052.69
#2013-01-10|1057.29
#2013-01-11|1055.55
#2013-01-14|1064.40
#2013-01-15|1059.15
#2013-01-16|1062.07
#2013-01-17|1069.49
#2013-01-18|1078.43
#2013-01-21|1081.51
#2013-01-22|1079.14
#2013-01-23|1077.79
#2013-01-24|1071.77
#2013-01-25|1075.14
#2013-01-28|1074.42
#2013-01-29|1079.28
#2013-01-30|1074.88
#2013-01-31|1076.50
#2013-02-01|1086.28
#2013-02-04|1082.72
#2013-02-05|1083.72
#2013-02-06|1081.26
#2013-02-07|1077.42
#2013-02-08|1074.39
#2013-02-11|1074.20
#2013-02-12|1073.59
#2013-02-13|1080.03
#2013-02-14|1076.55
#2013-02-15|1075.92
#2013-02-18|1074.66
#2013-02-19|1075.85
#2013-02-20|1071.85
#2013-02-21|1062.58
#2013-02-22|1065.22
#2013-02-25|1068.00
#2013-02-26|1061.64
#2013-02-27|1069.44
#2013-02-28|1072.33
#2013-03-01|1070.17
#2013-03-04|1063.08
#2013-03-05|1075.99
#2013-03-06|1085.07
#2013-03-07|1089.78
#2013-03-08|1091.09
#2013-03-11|1083.30
#2013-03-12|1080.54
#2013-03-13|1075.29
#2013-03-14|1078.78
#2013-03-15|1072.05
#2013-03-18|1063.57
#2013-03-19|1062.43
#2013-03-20|1053.72
#2013-03-21|1048.21
#2013-03-22|1048.34
#2013-03-25|1045.61
#2013-03-26|1048.77
#2013-03-27|1053.97
#2013-03-28|1063.68
#2013-03-29|1064.82
#2013-04-01|1065.64
#2013-04-02|1065.85
#2013-04-03|1062.93
#2013-04-04|1057.15
#2013-04-05|1055.45
#2013-04-08|1056.02
#2013-04-09|1062.76
#2013-04-10|1074.43
#2013-04-11|1071.58
#2013-04-12|1066.00
#2013-04-15|1053.08
#2013-04-16|1060.30
#2013-04-17|1055.76
#2013-04-18|1060.64
#2013-04-19|1063.32
#2013-04-22|1062.74
#2013-04-23|1062.61
#2013-04-24|1070.65
#2013-04-25|1074.54
#2013-04-26|1070.94
#2013-04-29|1077.20
#2013-04-30|1087.18
#2013-05-01|1086.09
#2013-05-02|1088.95
#2013-05-03|1094.49
#2013-05-06|1092.61
#2013-05-07|1097.83
#2013-05-08|1100.20
#2013-05-09|1094.26
#2013-05-10|1082.55
#2013-05-13|1078.43
#2013-05-14|1082.88
#2013-05-15|1082.47
#2013-05-16|1080.36
#2013-05-17|1084.34
#2013-05-20|1081.17
#2013-05-21|1075.16
#2013-05-22|1077.46
#2013-05-23|1060.91
#2013-05-24|1062.11
#2013-05-27|1060.83
#2013-05-28|1059.37
#2013-05-29|1048.77
#2013-05-30|1044.05
#2013-05-31|1022.59
#2013-06-03|1017.89
#2013-06-04|1021.07
#2013-06-05|1013.11
#2013-06-06|1007.59
#2013-06-07|1001.11
#2013-06-10| 991.60
#2013-06-11| 976.56
#2013-06-12| 972.34
#2013-06-13| 965.85
#2013-06-14| 976.31
#2013-06-17| 977.45
#2013-06-18| 971.48
#2013-06-19| 959.51
#2013-06-20| 919.50
#2013-06-21| 905.76
#2013-06-24| 888.43
#2013-06-25| 895.83
#2013-06-26| 912.81
#2013-06-27| 931.26
#2013-06-28| 945.01
#2013-07-01| 945.68
#2013-07-02| 935.00
#2013-07-03| 924.21
#2013-07-04| 929.60
#2013-07-05| 929.01
#2013-07-08| 922.37
#2013-07-09| 923.34
#2013-07-10| 930.40
#2013-07-11| 947.47
#2013-07-12| 947.81
#2013-07-15| 951.20
#2013-07-16| 954.85
#2013-07-17| 960.37
#2013-07-18| 965.31
#2013-07-19| 962.33
#2013-07-22| 966.23
#2013-07-23| 974.65
#2013-07-24| 969.80
#2013-07-25| 966.94
#2013-07-26| 962.15
#2013-07-29| 957.68
#2013-07-30| 949.99
#2013-07-31| 940.38
#2013-08-01| 944.89
#2013-08-02| 938.03
#2013-08-05| 940.94
#2013-08-06| 928.02
#2013-08-07| 926.64
#2013-08-08| 940.21
#2013-08-09| 945.13
#2013-08-12| 948.05
#2013-08-13| 947.32
#2013-08-14| 946.46
#2013-08-15| 938.16
#2013-08-16| 931.95
#2013-08-19| 911.23
#2013-08-20| 901.71
#2013-08-21| 894.89
#2013-08-22| 892.50
#2013-08-23| 903.75
#2013-08-26| 901.22
#2013-08-27| 883.58
#2013-08-28| 881.78
#2013-08-29| 888.78
#2013-08-30| 897.76
#2013-09-02| 901.39
#2013-09-03| 893.06
#2013-09-04| 896.96
#2013-09-05| 906.55
#2013-09-06| 918.97
#2013-09-09| 929.16
#2013-09-10| 943.92
#2013-09-11| 948.04
#2013-09-12| 942.76
#2013-09-13| 946.23
#2013-09-16| 951.46
#2013-09-17| 958.53
#2013-09-18| 959.60
#2013-09-19| 978.96
#2013-09-20| 972.87
#2013-09-23| 978.54
#2013-09-24| 973.82
#2013-09-25| 968.24
#2013-09-26| 965.17
#2013-09-27| 961.32
#2013-09-30| 953.30
#2013-10-01| 962.24
#2013-10-02| 964.77
#2013-10-03| 968.35
#2013-10-04| 969.46
#2013-10-07| 967.37
#2013-10-08| 971.76
#2013-10-09| 973.37
#2013-10-10| 984.44
#2013-10-11| 986.98
#2013-10-14| 989.52
#2013-10-15| 989.73
#2013-10-16| 993.18
#2013-10-17| 994.55
#2013-10-18|1002.20
#2013-10-21|1006.06
#2013-10-22|1015.57
#2013-10-23|1009.17
#2013-10-24|1001.92
#2013-10-25| 994.89
#2013-10-28| 995.91
#2013-10-29| 999.86
#2013-10-30|1007.16
#2013-10-31| 997.95
#2013-11-01| 990.11
#2013-11-04| 990.28
#2013-11-05| 981.35
#2013-11-06| 981.78
#2013-11-07| 969.56
#2013-11-08| 956.20
#2013-11-11| 951.43
#2013-11-12| 951.49
#2013-11-13| 945.56
#2013-11-14| 957.97
#2013-11-15| 961.61
#2013-11-18| 980.70
#2013-11-19| 978.45
#2013-11-20| 971.44
#2013-11-21| 961.11
#2013-11-22| 967.07
#2013-11-25| 967.40
#2013-11-26| 962.29
#2013-11-27| 966.00
#2013-11-28| 963.47
#2013-11-29| 970.43
#2013-12-02| 966.79
#2013-12-03| 959.73
#2013-12-04| 951.30
#2013-12-05| 957.59
#2013-12-06| 961.57
#2013-12-09| 969.55
#2013-12-10| 965.86
#2013-12-11| 957.46
#2013-12-12| 951.46
#2013-12-13| 950.15
#2013-12-16| 953.10
#2013-12-17| 953.25
#2013-12-18| 953.35
#2013-12-19| 950.90
#2013-12-20| 949.82
#2013-12-23| 954.63
#2013-12-24| 957.98
#2013-12-25| 957.65
#2013-12-26| 957.24
#2013-12-27| 965.03
#2013-12-30| 964.88
#2013-12-31| 966.81
#2014-01-01| 967.18
#2014-01-02| 953.87
#2014-01-03| 953.83
#2014-01-06| 949.76
#2014-01-07| 943.85
#2014-01-08| 945.29
#2014-01-09| 938.24
#2014-01-10| 945.60
#2014-01-13| 950.10
#2014-01-14| 948.49
#2014-01-15| 947.91
#2014-01-16| 944.03
#2014-01-17| 942.49
#2014-01-20| 941.68
#2014-01-21| 938.08
#2014-01-22| 947.31
#2014-01-23| 937.52
#2014-01-24| 923.81
#2014-01-27| 902.56
#2014-01-28| 901.37
#2014-01-29| 900.68
#2014-01-30| 902.42
#2014-01-31| 904.50
#2014-02-03| 896.66
#2014-02-04| 890.61
#2014-02-05| 889.30
#2014-02-06| 905.69
#2014-02-07| 916.24
#2014-02-10| 911.94
#2014-02-11| 917.50
#2014-02-12| 925.72
#2014-02-13| 922.62
#2014-02-14| 934.58
#2014-02-17| 937.12
#2014-02-18| 928.36
#2014-02-19| 931.89
#2014-02-20| 931.95
#2014-02-21| 935.62
#2014-02-24| 934.66
#2014-02-25| 926.89
#2014-02-26| 927.34
#2014-02-27| 934.17
#2014-02-28| 938.61
#2014-03-03| 924.89
#2014-03-04| 931.58
#2014-03-05| 927.45
#2014-03-06| 940.53
#2014-03-07| 926.58
#2014-03-10| 917.67
#2014-03-11| 922.47
#2014-03-12| 918.09
#2014-03-13| 921.50
#2014-03-14| 909.26
#2014-03-17| 917.25
#2014-03-18| 934.21
#2014-03-19| 936.35
#2014-03-20| 934.39
#2014-03-21| 938.95
#2014-03-24| 942.54
#2014-03-25| 954.62
#2014-03-26| 957.40
#2014-03-27| 973.86
#2014-03-28| 981.71
#2014-03-31| 988.27
#2014-04-01| 997.60
#2014-04-02|1003.50
#2014-04-03| 995.55
#2014-04-04| 994.73
#2014-04-07|1000.45
#2014-04-08|1005.67
#2014-04-09|1009.68
#2014-04-10|1022.55
#2014-04-11|1023.49
#2014-04-14|1020.75
#2014-04-15|1013.78
#2014-04-16|1014.18
#2014-04-17|1020.09
#2014-04-18|1021.09
#2014-04-21|1021.87
#2014-04-22|1018.42
#2014-04-23|1017.50
#2014-04-24|1019.90
#2014-04-25|1005.68
#2014-04-28|1005.27
#2014-04-29|1011.43
#2014-04-30|1014.96
#2014-05-01|1015.33
#2014-05-02|1022.93
#2014-05-05|1021.44
#2014-05-06|1021.88
#2014-05-07|1023.58
#2014-05-08|1023.69
#2014-05-09|1021.32
#2014-05-12|1032.49
#2014-05-13|1039.65
#2014-05-14|1052.58
#2014-05-15|1043.02
#2014-05-16|1052.72
#2014-05-19|1066.92
#2014-05-20|1060.34
#2014-05-21|1062.50
#2014-05-22|1078.53
#2014-05-23|1085.27
#2014-05-26|1076.77
#2014-05-27|1060.63
#2014-05-28|1065.15
#2014-05-29|1066.08
#2014-05-30|1055.10
#2014-06-02|1055.60
#2014-06-03|1065.17
#2014-06-04|1061.16
#2014-06-05|1066.76
#2014-06-06|1077.72
#2014-06-09|1086.44
#2014-06-10|1088.23
#2014-06-11|1084.28
#2014-06-12|1088.02
#2014-06-13|1075.02
#2014-06-16|1072.38
#2014-06-17|1072.53
#2014-06-18|1081.19
#2014-06-19|1088.59
#2014-06-20|1081.77
#2014-06-23|1080.17
#2014-06-24|1092.99
#2014-06-25|1093.37
#2014-06-26|1088.39
#2014-06-27|1091.15
#2014-06-30|1089.39
#2014-07-01|1087.87
#2014-07-02|1090.99
#2014-07-03|1090.53
#2014-07-04|1097.04
#2014-07-07|1099.94
#2014-07-08|1099.70
#2014-07-09|1097.00
#2014-07-10|1106.86
#2014-07-11|1099.90
#2014-07-14|1105.50
#2014-07-15|1104.25
#2014-07-16|1104.93
#2014-07-17|1101.39
#2014-07-18|1100.54
#2014-07-21|1110.37
#2014-07-22|1118.70
#2014-07-23|1116.61
#2014-07-24|1116.81
#2014-07-25|1109.80
#2014-07-28|1109.50
#2014-07-29|1103.94
#2014-07-30|1097.86
#2014-07-31|1084.06
#2014-08-01|1086.66
#2014-08-04|1095.77
#2014-08-05|1090.66
#2014-08-06|1089.30
#2014-08-07|1087.38
#2014-08-08|1084.32
#2014-08-11|1098.05
#2014-08-12|1097.80
#2014-08-13|1097.13
#2014-08-14|1102.56
#2014-08-15|1107.32
#2014-08-18|1112.90
#2014-08-19|1120.44
#2014-08-20|1123.81
#2014-08-21|1123.76
#2014-08-22|1120.96
#2014-08-25|1122.54
#2014-08-26|1112.54
#2014-08-27|1119.03
#2014-08-28|1112.09
#2014-08-29|1120.35
#2014-09-01|1123.87
#2014-09-02|1123.36
#2014-09-03|1140.68
#2014-09-04|1136.41
#2014-09-05|1134.64
#2014-09-08|1125.75
#2014-09-09|1115.03
#2014-09-10|1110.41
#2014-09-11|1108.46
#2014-09-12|1099.73
#2014-09-15|1091.72
#2014-09-16|1088.65
#2014-09-17|1090.75
#2014-09-18|1092.08
#2014-09-19|1085.74
#2014-09-22|1074.35
#2014-09-23|1064.71
#2014-09-24|1072.48
#2014-09-25|1066.53
#2014-09-26|1063.62
#2014-09-29|1048.97
#2014-09-30|1046.79
#2014-10-01|1036.47
#2014-10-02|1030.76
#2014-10-03|1034.02
#2014-10-06|1052.33
#2014-10-07|1060.55
#2014-10-08|1057.49
#2014-10-09|1066.54
#2014-10-10|1046.21
#2014-10-13|1058.01
#2014-10-14|1055.55
#2014-10-15|1043.43
#2014-10-16|1029.21
#2014-10-17|1041.63
#2014-10-20|1041.99
#2014-10-21|1041.39
#2014-10-22|1046.89
#2014-10-23|1031.36
#2014-10-24|1046.70
#2014-10-27|1030.29
#2014-10-28|1045.18
#2014-10-29|1051.57
#2014-10-30|1056.29
#2014-10-31|1066.48
#2014-11-03|1057.76
#2014-11-04|1059.03
#2014-11-05|1054.21
#2014-11-06|1040.82
#2014-11-07|1037.18
#2014-11-10|1044.53
#2014-11-11|1038.98
#2014-11-12|1038.17
#2014-11-13|1030.96
#2014-11-14|1026.27
#2014-11-17|1024.50
#2014-11-18|1031.92
#2014-11-19|1036.27
#2014-11-20|1034.24
#2014-11-21|1049.01
#2014-11-24|1047.77
#2014-11-25|1048.21
#2014-11-26|1050.94
#2014-11-27|1048.60
#2014-11-28|1041.58
#2014-12-01|1026.47
#2014-12-02|1025.75
#2014-12-03|1028.86
#2014-12-04|1019.80
#2014-12-05|1017.44
#2014-12-08|1005.11
#2014-12-09|1000.05
#2014-12-10|1002.63
#2014-12-11| 990.79
#2014-12-12| 985.54
#2014-12-15| 969.80
#2014-12-16| 942.54
#2014-12-17| 953.54
#2014-12-18| 966.44
#2014-12-19| 975.35
#2014-12-22| 991.23
#2014-12-23| 987.00
#2014-12-24| 986.76
#2014-12-25| 986.37
#2014-12-26| 986.92
#2014-12-29| 992.31
#2014-12-30| 991.19
#2014-12-31| 992.75
#2015-01-01| 992.57
#2015-01-02| 984.57
#2015-01-05| 970.29
#2015-01-06| 968.54
#2015-01-07| 976.43
#2015-01-08| 986.13
#2015-01-09| 980.21
#2015-01-12| 975.60
#2015-01-13| 975.05
#2015-01-14| 976.31
#2015-01-15| 977.38
#2015-01-16| 979.49
#2015-01-19| 968.32
#2015-01-20| 972.49
#2015-01-21| 985.94
#2015-01-22| 994.48
#2015-01-23| 993.52
#2015-01-26| 986.24
#2015-01-27| 991.74
#2015-01-28| 991.39
#2015-01-29| 985.50
#2015-01-30| 976.48
#2015-02-02| 980.95
#2015-02-03| 982.01
#2015-02-04| 980.75
#2015-02-05| 963.84
#2015-02-06| 959.03
#2015-02-09| 953.19
#2015-02-10| 948.61
#2015-02-11| 947.36
#2015-02-12| 960.08
#2015-02-13| 973.02
#2015-02-16| 969.27
#2015-02-17| 967.35
#2015-02-18| 970.08
#2015-02-19| 971.72
#2015-02-20| 967.68
#2015-02-23| 967.65
#2015-02-24| 969.93
#2015-02-25| 976.14
#2015-02-26| 985.74
#2015-02-27| 989.81
#2015-03-02| 987.20
#2015-03-03| 985.90
#2015-03-04| 971.54
#2015-03-05| 970.23
#2015-03-06| 965.62
#2015-03-09| 950.10
#2015-03-10| 937.29
#2015-03-11| 934.03
#2015-03-12| 937.09
#2015-03-13| 923.66
#2015-03-16| 923.24
#2015-03-17| 933.40
#2015-03-18| 939.07
#2015-03-19| 942.61
#2015-03-20| 950.19
#2015-03-23| 960.50
#2015-03-24| 966.53
#2015-03-25| 960.73
#2015-03-26| 953.43
#2015-03-27| 949.07
#2015-03-30| 956.91
#2015-03-31| 966.42
#2015-04-01| 981.81
#2015-04-02| 989.46
#2015-04-03| 995.09
#2015-04-06|1003.02
#2015-04-07| 999.50
#2015-04-08|1007.50
#2015-04-09|1015.17
#2015-04-10|1014.87
#2015-04-13|1010.89
#2015-04-14|1015.05
#2015-04-15|1013.63
#2015-04-16|1031.64
#2015-04-17|1031.96
#2015-04-20|1024.63
#2015-04-21|1032.31
#2015-04-22|1045.93
#2015-04-23|1047.45
#2015-04-24|1057.03
#2015-04-27|1060.21
#2015-04-28|1064.84
#2015-04-29|1059.31
#2015-04-30|1044.70
#2015-05-01|1043.34
#2015-05-04|1052.09
#2015-05-05|1053.76
#2015-05-06|1048.25
#2015-05-07|1032.45
#2015-05-08|1042.45
#2015-05-11|1045.56
#2015-05-12|1040.48
#2015-05-13|1039.48
#2015-05-14|1046.73
#2015-05-15|1055.81
#2015-05-18|1053.22
#2015-05-19|1043.52
#2015-05-20|1041.49
#2015-05-21|1036.11
#2015-05-22|1030.61
#2015-05-25|1022.31
#2015-05-26|1015.84
#2015-05-27|1014.46
#2015-05-28|1004.06
#2015-05-29|1002.84
#2015-06-01|1007.00
#2015-06-02|1005.05
#2015-06-03|1002.12
#2015-06-04| 993.62
#2015-06-05| 990.68
#2015-06-08| 986.58
#2015-06-09| 981.56
#2015-06-10| 987.92
#2015-06-11| 978.71
#2015-06-12| 978.22
#2015-06-15| 974.36
#2015-06-16| 969.55
#2015-06-17| 971.13
#2015-06-18| 974.14
#2015-06-19| 970.02
#2015-06-22| 986.40
#2015-06-23| 984.86
#2015-06-24| 981.50
#2015-06-25| 970.86
#2015-06-26| 965.54
#2015-06-29| 955.34
#2015-06-30| 965.64
#2015-07-01| 963.73
#2015-07-02| 961.87
#2015-07-03| 955.63
#2015-07-06| 941.22
#2015-07-07| 928.22
#2015-07-08| 911.21
#2015-07-09| 926.85
#2015-07-10| 941.66
#2015-07-13| 950.51
#2015-07-14| 957.27
#2015-07-15| 955.05
#2015-07-16| 959.95
#2015-07-17| 956.01
#2015-07-20| 950.71
#2015-07-21| 951.88
#2015-07-22| 947.05
#2015-07-23| 938.81
#2015-07-24| 925.57
#2015-07-27| 908.16
#2015-07-28| 906.82
#2015-07-29| 910.36
#2015-07-30| 910.49
#2015-07-31| 923.08
#2015-08-03| 920.75
#2015-08-04| 919.76
#2015-08-05| 913.25
#2015-08-06| 897.14
#2015-08-07| 893.02
#2015-08-10| 893.28
#2015-08-11| 884.55
#2015-08-12| 869.72
#2015-08-13| 867.08
#2015-08-14| 865.20
#2015-08-17| 857.58
#2015-08-18| 856.58
#2015-08-19| 850.22
#2015-08-20| 843.67
#2015-08-21| 827.42
#2015-08-24| 785.32
#2015-08-25| 790.38
#2015-08-26| 797.22
#2015-08-27| 826.28
#2015-08-28| 830.27
#2015-08-31| 823.66
#2015-09-01| 809.86
#2015-09-02| 802.55
#2015-09-03| 807.20
#2015-09-04| 795.33
#2015-09-07| 787.62
#2015-09-08| 792.68
#2015-09-09| 807.42
#2015-09-10| 807.65
#2015-09-11| 808.71
#2015-09-14| 818.44
#2015-09-15| 816.35
#2015-09-16| 831.60
#2015-09-17| 832.53
#2015-09-18| 833.30
#2015-09-21| 826.76
#2015-09-22| 809.94
#2015-09-23| 794.01
#2015-09-24| 788.93
#2015-09-25| 797.06
#2015-09-28| 787.08
#2015-09-29| 781.00
#2015-09-30| 798.78
#2015-10-01| 799.23
#2015-10-02| 807.94
#2015-10-05| 823.08
#2015-10-06| 828.68
#2015-10-07| 845.13
#2015-10-08| 845.27
#2015-10-09| 863.62
#2015-10-12| 869.60
#2015-10-13| 861.22
#2015-10-14| 852.91
#2015-10-15| 862.74
#2015-10-16| 864.94
#2015-10-19| 863.49
#2015-10-20| 865.52
#2015-10-21| 857.05
#2015-10-22| 860.04
#2015-10-23| 866.78
#2015-10-26| 862.44
#2015-10-27| 856.65
#2015-10-28| 853.85
#2015-10-29| 839.39
#2015-10-30| 845.11
#2015-11-02| 841.62
#2015-11-03| 855.05
#2015-11-04| 857.29
#2015-11-05| 857.87
#2015-11-06| 842.35
#2015-11-09| 836.53
#2015-11-10| 834.81
#2015-11-11| 838.45
#2015-11-12| 834.15
#2015-11-13| 824.18
#2015-11-16| 817.66
#2015-11-17| 821.01
#2015-11-18| 826.30
#2015-11-19| 836.56
#2015-11-20| 841.49
#2015-11-23| 837.45
#2015-11-24| 837.73
#2015-11-25| 831.01
#2015-11-26| 834.61
#2015-11-27| 822.72
#2015-11-30| 806.88
#2015-12-01| 813.67
#2015-12-02| 810.91
#2015-12-03| 818.50
#2015-12-04| 808.87
#2015-12-07| 807.04
#2015-12-08| 793.73
#2015-12-09| 800.01
#2015-12-10| 796.95
#2015-12-11| 780.58
#2015-12-14| 773.36
#2015-12-15| 777.07
#2015-12-16| 782.40
#2015-12-17| 797.67
#2015-12-18| 793.04
#2015-12-21| 789.49
#2015-12-22| 790.81
#2015-12-23| 804.43
#2015-12-24| 808.55
#2015-12-25| 808.36
#2015-12-28| 809.93
#2015-12-29| 810.57
#2015-12-30| 804.52
#2015-12-31| 808.51
#2016-01-01| 809.60
#2016-01-04| 785.54
#2016-01-05| 789.34
#2016-01-06| 784.53
#2016-01-07| 762.09
#2016-01-08| 763.29
#2016-01-11| 751.67
#2016-01-12| 752.31
#2016-01-13| 759.85
#2016-01-14| 755.63
#2016-01-15| 738.70
#2016-01-18| 731.22
#2016-01-19| 735.50
#2016-01-20| 718.65
#2016-01-21| 714.02
#2016-01-22| 739.62
#2016-01-25| 741.08
#2016-01-26| 735.77
#2016-01-27| 747.45
#2016-01-28| 758.12
#2016-01-29| 779.14
#2016-02-01| 784.88
#2016-02-02| 765.46
#2016-02-03| 761.76
#2016-02-04| 777.67
#2016-02-05| 776.71
#2016-02-08| 772.38
#2016-02-09| 772.34
#2016-02-10| 774.51
#2016-02-11| 758.50
#2016-02-12| 758.92
#2016-02-15| 771.54
#2016-02-16| 769.71
#2016-02-17| 776.31
#2016-02-18| 784.86
#2016-02-19| 779.05
#2016-02-22| 791.14
#2016-02-23| 784.00
#2016-02-24| 775.18
#2016-02-25| 778.47
#2016-02-26| 779.09
#2016-02-29| 776.48
#2016-03-01| 789.94
#2016-03-02| 803.98
#2016-03-03| 820.92
#2016-03-04| 832.71
#2016-03-07| 832.88
#2016-03-08| 829.13
#2016-03-09| 833.95
#2016-03-10| 839.37
#2016-03-11| 847.63
#2016-03-14| 845.98
#2016-03-15| 833.27
#2016-03-16| 830.35
#2016-03-17| 863.08
#2016-03-18| 869.24
#2016-03-21| 873.90
#2016-03-22| 875.83
#2016-03-23| 865.59
#2016-03-24| 862.93
#2016-03-25| 862.76
#2016-03-28| 868.39
#2016-03-29| 868.57
#2016-03-30| 887.42
#2016-03-31| 891.15
#2016-04-01| 885.43
#2016-04-04| 882.28
#2016-04-05| 869.99
#2016-04-06| 867.26
#2016-04-07| 869.58
#2016-04-08| 881.11
#2016-04-11| 889.56
#2016-04-12| 898.09
#2016-04-13| 906.92
#2016-04-14| 906.48
#2016-04-15| 907.30
#2016-04-18| 901.76
#2016-04-19| 910.50
#2016-04-20| 902.64
#2016-04-21| 902.63
#2016-04-22| 868.99
#2016-04-25| 864.98
#2016-04-26| 863.62
#2016-04-27| 865.28
#2016-04-28| 867.35
#2016-04-29| 871.84
#2016-05-02| 866.41
#2016-05-03| 853.77
#2016-05-04| 855.04
#2016-05-05| 850.84
#2016-05-06| 850.52
#2016-05-09| 846.70
#2016-05-10| 852.87
#2016-05-11| 855.79
#2016-05-12| 856.13
#2016-05-13| 846.52
#2016-05-16| 845.63
#2016-05-17| 844.08
#2016-05-18| 833.44
#2016-05-19| 817.88
#2016-05-20| 822.18
#2016-05-23| 819.50
#2016-05-24| 820.60
#2016-05-25| 820.74
#2016-05-26| 825.05
#2016-05-27| 825.49
#2016-05-30| 829.13
#2016-05-31| 827.19
#2016-06-01| 823.48
#2016-06-02| 824.26
#2016-06-03| 837.86
#2016-06-06| 845.21
#2016-06-07| 858.67
#2016-06-08| 869.75
#2016-06-09| 864.40
#2016-06-10| 850.93
#2016-06-13| 845.27
#2016-06-14| 835.61
#2016-06-15| 844.31
#2016-06-16| 839.15
#2016-06-17| 849.63
#2016-06-20| 861.99
#2016-06-21| 866.40
#2016-06-22| 868.97
#2016-06-23| 879.22
#2016-06-24| 856.85
#2016-06-27| 851.10
#2016-06-28| 862.00
#2016-06-29| 881.02
#2016-06-30| 892.56
#2016-07-01| 890.75
#2016-07-04| 894.42
#2016-07-05| 886.26
#2016-07-06| 877.28
#2016-07-07| 878.76
#2016-07-08| 883.99
#2016-07-11| 900.14
#2016-07-12| 906.56
#2016-07-13| 906.23
#2016-07-14| 919.05
#2016-07-15| 919.63
#2016-07-18| 923.90
#2016-07-19| 922.95
#2016-07-20| 926.95
#2016-07-21| 929.12
#2016-07-22| 930.51
#2016-07-25| 928.15
#2016-07-26| 928.11
#2016-07-27| 928.65
#2016-07-28| 936.80
#2016-07-29| 940.14
#2016-08-01| 937.57
#2016-08-02| 935.53
#2016-08-03| 927.73
#2016-08-04| 938.67
#2016-08-05| 944.96
#2016-08-08| 948.45
#2016-08-09| 951.50
#2016-08-10| 952.63
#2016-08-11| 960.17
#2016-08-12| 959.20
#2016-08-15| 963.79
#2016-08-16| 963.07
#2016-08-17| 961.36
#2016-08-18| 964.69
#2016-08-19| 962.06
#2016-08-22| 952.70
#2016-08-23| 949.03
#2016-08-24| 946.04
#2016-08-25| 947.04
#2016-08-26| 954.55
#2016-08-29| 950.75
#2016-08-30| 947.39
#2016-08-31| 948.04
#2016-09-01| 936.79
#2016-09-02| 948.53
#2016-09-05| 951.24
#2016-09-06| 963.53
#2016-09-07| 964.17
#2016-09-08| 968.04
#2016-09-09| 948.05
#2016-09-12| 932.64
#2016-09-13| 923.35
#2016-09-14| 921.61
#2016-09-15| 926.20
#2016-09-16| 920.22
#2016-09-19| 932.11
#2016-09-20| 935.75
#2016-09-21| 938.53
#2016-09-22| 949.34
#2016-09-23| 943.69
#2016-09-26| 936.63
#2016-09-27| 933.59
#2016-09-28| 937.85
#2016-09-29| 933.09
#2016-09-30| 923.26
#2016-10-03| 934.18
#2016-10-04| 935.04
#2016-10-05| 934.02
#2016-10-06| 936.44
#2016-10-07| 936.89
#2016-10-10| 939.37
#2016-10-11| 933.40
#2016-10-12| 930.61
#2016-10-13| 927.66
#2016-10-14| 932.51
#2016-10-17| 931.71
#2016-10-18| 942.28
#2016-10-19| 947.35
#2016-10-20| 952.14
#2016-10-21| 951.83
#2016-10-24| 956.33
#2016-10-25| 957.57
#2016-10-26| 953.64
#2016-10-27| 946.96
#2016-10-28| 945.45
#2016-10-31| 944.35
#2016-11-01| 935.39
#2016-11-02| 926.52
#2016-11-03| 922.41
#2016-11-04| 919.21
#2016-11-07| 930.50
#2016-11-08| 937.36
#2016-11-09| 924.17
#2016-11-10| 901.59
#2016-11-11| 869.97
#2016-11-14| 864.00
#2016-11-15| 864.19
#2016-11-16| 874.32
#2016-11-17| 874.94
#2016-11-18| 876.47
#2016-11-21| 878.14
#2016-11-22| 881.50
#2016-11-23| 872.67
#2016-11-24| 873.11
#2016-11-25| 875.50
#2016-11-28| 879.85
#2016-11-29| 876.71
#2016-11-30| 882.12
#2016-12-01| 865.74
#2016-12-02| 867.37
#2016-12-05| 867.47
#2016-12-06| 872.87
#2016-12-07| 875.17
#2016-12-08| 879.61
#2016-12-09| 881.84
#2016-12-12| 878.31
#2016-12-13| 884.32
#2016-12-14| 878.04
#2016-12-15| 867.36
#2016-12-16| 865.84
#2016-12-19| 865.60
#2016-12-20| 862.58
#2016-12-21| 865.80
#2016-12-22| 862.69
#2016-12-23| 863.10
#2016-12-26| 861.03
#2016-12-27| 865.08
#2016-12-28| 872.94
#2016-12-29| 884.94
#2016-12-30| 887.49
#2017-01-02| 887.79
#2017-01-03| 891.04
#2017-01-04| 897.00
#2017-01-05| 903.19
#2017-01-06| 901.27
#2017-01-09| 901.67
#2017-01-10| 906.13
#2017-01-11| 906.21
#2017-01-12| 925.39
#2017-01-13| 920.75
#2017-01-16| 916.37
#2017-01-17| 920.88
#2017-01-18| 923.67
#2017-01-19| 925.05
#2017-01-20| 922.02
#2017-01-23| 930.93
#2017-01-24| 933.64
#2017-01-25| 934.96
#2017-01-26| 936.32
#2017-01-27| 939.34
#2017-01-30| 935.49
#2017-01-31| 932.28
#2017-02-01| 933.62
#2017-02-02| 939.74
#2017-02-03| 949.14
#2017-02-06| 947.29
#2017-02-07| 943.30
#2017-02-08| 949.70
#2017-02-09| 953.05
#2017-02-10| 956.68
#2017-02-13| 967.09
#2017-02-14| 961.46
#2017-02-15| 970.86
#2017-02-16| 974.16
#2017-02-17| 966.46
#2017-02-20| 972.59
#2017-02-21| 971.92
#2017-02-22| 975.35
#2017-02-23| 975.55
#2017-02-24| 966.85
#2017-02-27| 961.80
#2017-02-28| 962.97
#2017-03-01| 966.20
#2017-03-02| 962.71
#2017-03-03| 968.84
#2017-03-06| 975.60
#2017-03-07| 975.74
#2017-03-08| 965.62
#2017-03-09| 951.71
#2017-03-10| 956.41
#2017-03-13| 964.34
#2017-03-14| 962.38
#2017-03-15| 965.53
#2017-03-16| 980.64
#2017-03-17| 984.69
#2017-03-20| 985.23
#2017-03-21| 981.85
#2017-03-22| 975.75
#2017-03-23| 975.31
#2017-03-24| 980.27
#2017-03-27| 977.05
#2017-03-28| 981.02
#2017-03-29| 984.58
#2017-03-30| 983.80
#2017-03-31| 976.98
#2017-04-03| 989.52
#2017-04-04| 988.51
#2017-04-05| 991.99
#2017-04-06| 987.36
#2017-04-07| 986.40
#2017-04-10| 983.51
#2017-04-11| 985.87
#2017-04-12| 986.04
#2017-04-13| 987.43
#2017-04-14| 986.60
#2017-04-17| 994.24
#2017-04-18| 985.89
#2017-04-19| 982.14
#2017-04-20| 980.44
#2017-04-21| 978.82
#2017-04-24| 982.46
#2017-04-25| 989.68
#2017-04-26| 984.73
#2017-04-27| 981.15
#2017-04-28| 981.98
#2017-05-01| 983.95
#2017-05-02| 989.32
#2017-05-03| 989.46
#2017-05-04| 983.02
#2017-05-05| 978.63
#2017-05-08| 976.83
#2017-05-09| 984.69
#2017-05-10| 988.16
#2017-05-11| 992.04
#2017-05-12| 995.01
#2017-05-15| 999.07
#2017-05-16|1007.48
#2017-05-17|1000.98
#2017-05-18| 953.29
#2017-05-19| 962.61
#2017-05-22| 960.05
#2017-05-23| 963.97
#2017-05-24| 967.16
#2017-05-25| 969.90
#2017-05-26| 978.70
#2017-05-29| 976.43
#2017-05-30| 976.90
#2017-05-31| 975.75
#2017-06-01| 977.81
#2017-06-02| 981.84
#2017-06-05| 978.17
#2017-06-06| 982.82
#2017-06-07| 983.11
#2017-06-08| 977.54
#2017-06-09| 975.30
#2017-06-12| 970.92
#2017-06-13| 972.70
#2017-06-14| 976.80
#2017-06-15| 971.71
#2017-06-16| 973.69
#2017-06-19| 977.61
#2017-06-20| 968.72
#2017-06-21| 965.07
#2017-06-22| 968.19
#2017-06-23| 972.62
#2017-06-26| 977.71
#2017-06-27| 975.63
#2017-06-28| 974.74
#2017-06-29| 974.92
#2017-06-30| 975.05
#2017-07-03| 978.29
#2017-07-04| 975.73
#2017-07-05| 978.21
#2017-07-06| 983.02
#2017-07-07| 986.00
#2017-07-10| 992.82
#2017-07-11| 994.95
#2017-07-12|1007.40
#2017-07-13|1016.83
#2017-07-14|1018.86
#2017-07-17|1018.12
#2017-07-18|1018.18
#2017-07-19|1021.43
#2017-07-20|1023.05
#2017-07-21|1025.45
#2017-07-24|1023.63
#2017-07-25|1021.38
#2017-07-26|1019.34
#2017-07-27|1022.92
#2017-07-28|1019.87
#2017-07-31|1024.92
#2017-08-01|1026.97
#2017-08-02|1025.39
#2017-08-03|1028.24
#2017-08-04|1030.20
#2017-08-07|1034.21
#2017-08-08|1028.28
#2017-08-09|1022.92
#2017-08-10|1007.31
#2017-08-11|1005.17
#2017-08-14|1013.63
#2017-08-15|1010.98
#2017-08-16|1020.16
#2017-08-17|1019.08
#2017-08-18|1020.03
#2017-08-21|1020.67
#2017-08-22|1032.16
#2017-08-23|1029.80
#2017-08-24|1036.45
#2017-08-25|1036.23
#2017-08-28|1040.08
#2017-08-29|1038.06
#2017-08-30|1040.70
#2017-08-31|1044.18
#2017-09-01|1049.94
#2017-09-04|1045.90
#2017-09-05|1047.88
#2017-09-06|1047.65
#2017-09-07|1053.29
#2017-09-08|1058.30
#2017-09-11|1066.83
#2017-09-12|1067.95
#2017-09-13|1062.88
#2017-09-14|1061.76
#2017-09-15|1064.63
#2017-09-18|1067.06
#2017-09-19|1065.49
#2017-09-20|1067.78
#2017-09-21|1057.16
#2017-09-22|1054.84
#2017-09-25|1043.56
#2017-09-26|1038.13
#2017-09-27|1026.99
#2017-09-28|1028.31
#2017-09-29|1039.16
#2017-10-02|1039.06
#2017-10-03|1047.92
#2017-10-04|1051.94
#2017-10-05|1053.22
#2017-10-06|1050.29
#2017-10-09|1045.48
#2017-10-10|1051.27
#2017-10-11|1051.45
#2017-10-12|1052.74
#2017-10-13|1057.55
#2017-10-16|1058.11
#2017-10-17|1054.14
#2017-10-18|1060.22
#2017-10-19|1053.80
#2017-10-20|1054.04
#2017-10-23|1054.35
#2017-10-24|1050.01
#2017-10-25|1055.50
#2017-10-26|1052.03
#2017-10-27|1055.52
#2017-10-30|1055.35
#2017-10-31|1052.99
#2017-11-01|1050.42
#2017-11-02|1050.82
#2017-11-03|1041.36
#2017-11-06|1045.82
#2017-11-07|1040.55
#2017-11-08|1049.58
#2017-11-09|1046.19
#2017-11-10|1035.46
#2017-11-13|1030.24
#2017-11-14|1023.06
#2017-11-15|1016.66
#2017-11-16|1024.95
#2017-11-17|1028.79
#2017-11-20|1025.84
#2017-11-21|1034.78
#2017-11-22|1039.16
#2017-11-23|1041.85
#2017-11-24|1042.81
#2017-11-27|1041.20
#2017-11-28|1039.93
#2017-11-29|1037.43
#2017-11-30|1024.73
#2017-12-01|1021.21
#2017-12-04|1025.91
#2017-12-05|1023.06
#2017-12-06|1015.80
#2017-12-07|1012.20
#2017-12-08|1013.93
#2017-12-11|1018.61
#2017-12-12|1017.00
#2017-12-13|1018.62
#2017-12-14|1017.11
#2017-12-15|1019.91
#2017-12-18|1028.03
#2017-12-19|1025.72
#2017-12-20|1025.76
#2017-12-21|1031.21
#2017-12-22|1034.66
#2017-12-25|1035.06
#2017-12-26|1036.76
#2017-12-27|1039.29
#2017-12-28|1045.18
#2017-12-29|1051.93
#2018-01-01|1054.43
#2018-01-02|1064.80
#2018-01-03|1064.78
#2018-01-04|1071.13
#2018-01-05|1072.40
#2018-01-08|1077.35
#2018-01-09|1068.88
#2018-01-10|1067.01
#2018-01-11|1072.12
#2018-01-12|1075.47
#2018-01-15|1078.05
#2018-01-16|1071.49
#2018-01-17|1081.26
#2018-01-18|1076.57
#2018-01-19|1083.12
#2018-01-22|1090.21
#2018-01-23|1088.29
#2018-01-24|1104.27
#2018-01-25|1108.72
#2018-01-26|1114.90
#2018-01-29|1110.03
#2018-01-30|1100.58
#2018-01-31|1104.44
#2018-02-01|1103.40
#2018-02-02|1087.38
#2018-02-05|1074.24
#2018-02-06|1056.14
#2018-02-07|1066.10
#2018-02-08|1057.04
#2018-02-09|1042.96
#2018-02-12|1047.69
#2018-02-13|1054.04
#2018-02-14|1064.51
#2018-02-15|1072.75
#2018-02-16|1073.36
#2018-02-19|1071.21
#2018-02-20|1073.97
#2018-02-21|1073.76
#2018-02-22|1068.55
#2018-02-23|1079.88
#2018-02-26|1083.64
#2018-02-27|1081.03
#2018-02-28|1070.10
#2018-03-01|1067.23
#2018-03-02|1065.89
#2018-03-05|1062.52
#2018-03-06|1064.10
#2018-03-07|1056.63
#2018-03-08|1058.57
#2018-03-09|1065.01
#2018-03-12|1072.57
#2018-03-13|1073.24
#2018-03-14|1063.78
#2018-03-15|1058.29
#2018-03-16|1054.93
#2018-03-19|1050.47
#2018-03-20|1053.78
#2018-03-21|1059.33
#2018-03-22|1053.83
#2018-03-23|1045.63
#2018-03-26|1054.10
#2018-03-27|1054.94
#2018-03-28|1044.48
#2018-03-29|1050.60
#2018-03-30|1051.85
#2018-04-02|1052.42
#2018-04-03|1052.38
#2018-04-04|1046.23
#2018-04-05|1056.47
#2018-04-06|1052.01
#2018-04-09|1046.06
#2018-04-10|1044.95
#2018-04-11|1046.77
#2018-04-12|1049.92
#2018-04-13|1044.77
#2018-04-16|1039.00
#2018-04-17|1040.43
#2018-04-18|1046.52
#2018-04-19|1048.77
#2018-04-20|1040.20
#2018-04-23|1031.80
#2018-04-24|1027.80
#2018-04-25|1022.06
#2018-04-26|1026.52
#2018-04-27|1034.16
#2018-04-30|1036.39
#2018-05-01|1033.65
#2018-05-02|1026.36
#2018-05-03|1015.18
#2018-05-04|1011.82
#2018-05-07|1008.16
#2018-05-08|1004.47
#2018-05-09|1003.95
#2018-05-10|1009.59
#2018-05-11|1010.84
#2018-05-14|1003.28
#2018-05-15| 991.83
#2018-05-16| 992.55
#2018-05-17| 989.90
#2018-05-18| 982.82
#2018-05-21| 982.21
#2018-05-22| 988.54
#2018-05-23| 977.77
#2018-05-24| 977.06
#2018-05-25| 976.52
#2018-05-28| 967.28
#2018-05-29| 965.91
#2018-05-30| 960.93
#2018-05-31| 973.07
#2018-06-01| 973.14
#2018-06-04| 974.13
#2018-06-05| 963.39
#2018-06-06| 964.17
#2018-06-07| 960.50
#2018-06-08| 956.01
#2018-06-11| 962.68
#2018-06-12| 963.47
#2018-06-13| 959.77
#2018-06-14| 955.97
#2018-06-15| 940.61
#2018-06-18| 935.79
#2018-06-19| 928.24
#2018-06-20| 933.66
#2018-06-21| 918.00
#2018-06-22| 928.74
#2018-06-25| 925.19
#2018-06-26| 921.27
#2018-06-27| 901.39
#2018-06-28| 891.79
#2018-06-29| 915.71
#2018-07-02| 909.85
#2018-07-03| 915.10
#2018-07-04| 915.23
#2018-07-05| 912.20
#2018-07-06| 915.19
#2018-07-09| 930.07
#2018-07-10| 933.36
#2018-07-11| 926.93
#2018-07-12| 930.67
#2018-07-13| 932.80
#2018-07-16| 933.30
#2018-07-17| 937.89
#2018-07-18| 937.86
#2018-07-19| 935.26
#2018-07-20| 945.38
#2018-07-23| 944.58
#2018-07-24| 954.11
#2018-07-25| 958.39
#2018-07-26| 961.68
#2018-07-27| 963.10
#2018-07-30| 968.45
#2018-07-31| 965.90
#2018-08-01| 965.68
#2018-08-02| 957.78
#2018-08-03| 966.22
#2018-08-06| 958.50
#2018-08-07| 960.31
#2018-08-08| 959.11
#2018-08-09| 957.39
#2018-08-10| 937.12
#2018-08-13| 924.47
#2018-08-14| 931.42
#2018-08-15| 918.21
#2018-08-16| 920.25
#2018-08-17| 917.18
#2018-08-20| 924.22
#2018-08-21| 925.89
#2018-08-22| 927.39
#2018-08-23| 919.87
#2018-08-24| 918.23
#2018-08-27| 934.27
#2018-08-28| 929.26
#2018-08-29| 928.27
#2018-08-30| 920.43
#2018-08-31| 926.82
#2018-09-03| 920.62
#2018-09-04| 910.16
#2018-09-05| 902.32
#2018-09-06| 905.17
#2018-09-07| 910.58
#2018-09-10| 903.28
#2018-09-11| 892.59
#2018-09-12| 897.92
#2018-09-13| 901.95
#2018-09-14| 907.82
#2018-09-17| 906.71
#2018-09-18| 912.78
#2018-09-19| 910.98
#2018-09-20| 912.94
#2018-09-21| 919.23
#2018-09-24| 908.23
#2018-09-25| 902.89
#2018-09-26| 908.70
#2018-09-27| 913.98
#2018-09-28| 906.06
#2018-10-01| 904.99
#2018-10-02| 907.85
#2018-10-03| 917.20
#2018-10-04| 908.29
#2018-10-05| 904.86
#2018-10-08| 916.07
#2018-10-09| 921.45
#2018-10-10| 913.30
#2018-10-11| 898.98
#2018-10-12| 906.71
#2018-10-15| 908.12
#2018-10-16| 922.94
#2018-10-17| 921.93
#2018-10-18| 916.93
#2018-10-19| 917.84
#2018-10-22| 922.77
#2018-10-23| 911.65
#2018-10-24| 903.62
#2018-10-25| 909.80
#2018-10-26| 910.13
#2018-10-29| 912.30
#2018-10-30| 913.93
#2018-10-31| 924.54
#2018-11-01| 930.05
#2018-11-02| 940.12
#2018-11-05| 942.77
#2018-11-06| 939.18
#2018-11-07| 943.16
#2018-11-08| 942.34
#2018-11-09| 938.46
#2018-11-12| 932.55
#2018-11-13| 931.18
#2018-11-14| 939.63
#2018-11-15| 943.44
#2018-11-16| 955.24
#2018-11-19| 957.48
#2018-11-20| 947.11
#2018-11-21| 947.55
#2018-11-22| 949.41
#2018-11-23| 948.40
#2018-11-26| 949.39
#2018-11-27| 952.68
#2018-11-28| 954.44
#2018-11-29| 959.33
#2018-11-30| 954.30
#2018-12-03| 966.37
#2018-12-04| 968.79
#2018-12-05| 962.48
#2018-12-06| 953.17
#2018-12-07| 952.26
#2018-12-10| 934.80
#2018-12-11| 936.51
#2018-12-12| 952.13
#2018-12-13| 952.10
#2018-12-14| 949.76
#2018-12-17| 945.31
#2018-12-18| 945.39
#2018-12-19| 950.93
#2018-12-20| 953.49
#2018-12-21| 949.22
#2018-12-24| 949.27
#2018-12-25| 947.54
#2018-12-26| 942.35
#2018-12-27| 948.18
#2018-12-28| 960.96
#2018-12-31| 962.43
#2019-01-01| 963.04
#2019-01-02| 971.78
#2019-01-03| 981.07
#2019-01-04| 994.73
#2019-01-07| 997.65
#2019-01-08| 996.17
#2019-01-09|1003.15
#2019-01-10|1011.05
#2019-01-11|1015.77
#2019-01-14|1017.37
#2019-01-15|1017.31
#2019-01-16|1015.69
#2019-01-17|1019.72
#2019-01-18|1023.29
#2019-01-21|1018.36
#2019-01-22|1015.60
#2019-01-23|1021.27
#2019-01-24|1033.63
#2019-01-25|1035.29
#2019-01-28|1029.15
#2019-01-29|1037.46
#2019-01-30|1036.24
#2019-01-31|1049.32
#2019-02-01|1051.16
#2019-02-04|1045.49
#2019-02-05|1044.70
#2019-02-06|1036.85
#2019-02-07|1034.80
#2019-02-08|1032.51
#2019-02-11|1024.90
#2019-02-12|1029.55
#2019-02-13|1031.18
#2019-02-14|1030.08
#2019-02-15|1031.63
#2019-02-18|1028.89
#2019-02-19|1035.41
#2019-02-20|1041.62
#2019-02-21|1039.50
#2019-02-22|1047.83
#2019-02-25|1047.71
#2019-02-26|1044.48
#2019-02-27|1045.84
#2019-02-28|1031.50
#2019-03-01|1023.56
#2019-03-04|1022.50
#2019-03-05|1023.91
#2019-03-06|1019.91
#2019-03-07|1011.56
#2019-03-08|1012.39
#2019-03-11|1023.24
#2019-03-12|1033.49
#2019-03-13|1035.81
#2019-03-14|1037.03
#2019-03-15|1045.68
#2019-03-18|1058.49
#2019-03-19|1059.11
#2019-03-20|1046.74
#2019-03-21|1041.35
#2019-03-22|1021.78
#2019-03-25|1022.60
#2019-03-26|1028.90
#2019-03-27|1009.40
#2019-03-28|1016.09
#2019-03-29|1028.86
#2019-04-01|1034.87
#2019-04-02|1031.24
#2019-04-03|1032.91
#2019-04-04|1030.57
#2019-04-05|1029.86
#2019-04-08|1031.51
#2019-04-09|1031.92
#2019-04-10|1035.91
#2019-04-11|1028.56
#2019-04-12|1025.99
#2019-04-15|1025.61
#2019-04-16|1028.82
#2019-04-17|1023.20
#2019-04-18|1023.98
#2019-04-19|1024.36
#2019-04-22|1024.38
#2019-04-23|1026.34
#2019-04-24|1023.86
#2019-04-25|1023.15
#2019-04-26|1026.74
#2019-04-29|1027.86
#2019-04-30|1029.55
#2019-05-01|1032.03
#2019-05-02|1028.14
#2019-05-03|1029.63
#2019-05-06|1020.74
#2019-05-07|1016.58
#2019-05-08|1010.80
#2019-05-09| 999.67
#2019-05-10| 996.82
#2019-05-13| 980.70
#2019-05-14| 981.44
#2019-05-15| 977.89
#2019-05-16| 966.31
#2019-05-17| 957.27
#2019-05-20| 968.45
#2019-05-21| 975.30
#2019-05-22| 981.32
#2019-05-23| 974.71
#2019-05-24| 979.93
#2019-05-27| 987.63
#2019-05-28| 991.03
#2019-05-29| 999.26
#2019-05-30|1014.26
#2019-05-31|1030.25
#2019-06-03|1041.33
#2019-06-04|1050.64
#2019-06-05|1050.17
#2019-06-06|1054.21
#2019-06-07|1055.82
#2019-06-10|1053.14
#2019-06-11|1058.23
#2019-06-12|1057.65
#2019-06-13|1056.87
#2019-06-14|1051.39
#2019-06-17|1050.11
#2019-06-18|1058.71
#2019-06-19|1067.46
#2019-06-20|1081.91
#2019-06-21|1083.05
#2019-06-24|1085.16
#2019-06-25|1082.37
#2019-06-26|1084.49
#2019-06-27|1085.76
#2019-06-28|1094.89
#2019-07-01|1100.65
#2019-07-02|1099.76
#2019-07-03|1108.79
#2019-07-04|1119.26
#2019-07-05|1109.50
#2019-07-08|1107.77
#2019-07-09|1104.81
#2019-07-10|1114.03
#2019-07-11|1124.61
#2019-07-12|1118.39
#2019-07-15|1115.11
#2019-07-16|1114.15
#2019-07-17|1109.44
#2019-07-18|1110.03
#2019-07-19|1111.18
#2019-07-22|1106.36
#2019-07-23|1105.33
#2019-07-24|1100.03
#2019-07-25|1097.34
#2019-07-26|1093.48
#2019-07-29|1093.04
#2019-07-30|1093.41
#2019-07-31|1099.39
#2019-08-01|1099.71
#2019-08-02|1084.54
#2019-08-05|1057.94
#2019-08-06|1060.09
#2019-08-07|1059.38
#2019-08-08|1075.83
#2019-08-09|1075.10
#2019-08-12|1065.84
#2019-08-13|1060.96
#2019-08-14|1047.26
#2019-08-15|1038.03
#2019-08-16|1049.39
#2019-08-19|1046.69
#2019-08-20|1045.05
#2019-08-21|1055.21
#2019-08-22|1050.02
#2019-08-23|1048.00
#2019-08-26|1030.31
#2019-08-27|1031.20
#2019-08-28|1032.44
#2019-08-29|1042.13
#2019-08-30|1059.96
#2019-09-02|1058.39
#2019-09-03|1045.42
#2019-09-04|1058.58
#2019-09-05|1069.22
#2019-09-06|1070.00
#2019-09-09|1065.29
#2019-09-10|1064.19
#2019-09-11|1077.61
#2019-09-12|1080.94
#2019-09-13|1084.88
#2019-09-16|1083.28
#2019-09-17|1080.74
#2019-09-18|1081.86
#2019-09-19|1076.06
#2019-09-20|1066.06
#2019-09-23|1057.39
#2019-09-24|1055.58
#2019-09-25|1047.16
#2019-09-26|1053.23
#2019-09-27|1050.88
#2019-09-30|1050.70
#2019-10-01|1044.27
#2019-10-02|1036.70
#2019-10-03|1047.38
#2019-10-04|1054.79
#2019-10-07|1047.36
#2019-10-08|1047.18
#2019-10-09|1049.29
#2019-10-10|1055.19
#2019-10-11|1070.46
#2019-10-14|1069.98
#2019-10-15|1067.82
#2019-10-16|1073.00
#2019-10-17|1079.33
#2019-10-18|1086.74
#2019-10-21|1082.02
#2019-10-22|1092.65
#2019-10-23|1091.43
#2019-10-24|1099.25
#2019-10-25|1090.12
#2019-10-28|1096.65
#2019-10-29|1091.68
#2019-10-30|1087.91
#2019-10-31|1090.63
#2019-11-01|1094.18
#2019-11-04|1101.80
#2019-11-05|1096.60
#2019-11-06|1088.94
#2019-11-07|1093.60
#2019-11-08|1083.49
#2019-11-11|1078.35
#2019-11-12|1073.21
#2019-11-13|1059.29
#2019-11-14|1056.69
#2019-11-15|1061.17
#2019-11-18|1063.98
#2019-11-19|1060.95
#2019-11-20|1061.96
#2019-11-21|1055.81
#2019-11-22|1062.68
#2019-11-25|1059.42
#2019-11-26|1048.77
#2019-11-27|1049.11
#2019-11-28|1050.64
#2019-11-29|1050.38
#2019-12-02|1049.62
#2019-12-03|1053.48
#2019-12-04|1059.16
#2019-12-05|1064.34
#2019-12-06|1065.02
#2019-12-09|1067.55
#2019-12-10|1065.11
#2019-12-11|1074.97
#2019-12-12|1081.33
#2019-12-13|1091.04
#2019-12-16|1088.87
#2019-12-17|1092.48
#2019-12-18|1095.11
#2019-12-19|1095.60
#2019-12-20|1095.12
#2019-12-23|1103.15
#2019-12-24|1103.38
#2019-12-25|1103.79
#2019-12-26|1109.50
#2019-12-27|1115.81
#2019-12-30|1121.31
#2019-12-31|1122.13
#2020-01-01|1124.53
#2020-01-02|1132.31
#2020-01-03|1124.25
#2020-01-06|1120.30
#2020-01-07|1118.78
#2020-01-08|1115.53
#2020-01-09|1126.89
#2020-01-10|1135.85
#2020-01-13|1141.55
#2020-01-14|1149.39
#2020-01-15|1141.35
#2020-01-16|1143.66
#2020-01-17|1145.66
#2020-01-20|1145.86
#2020-01-21|1133.43
#2020-01-22|1142.36
#2020-01-23|1147.08
#2020-01-24|1146.13
#2020-01-27|1124.54
#2020-01-28|1129.04
#2020-01-29|1120.18
#2020-01-30|1104.16
#2020-01-31|1085.46
#2020-02-03|1090.08
#2020-02-04|1104.13
#2020-02-05|1104.87
#2020-02-06|1097.97
#2020-02-07|1083.59
#2020-02-10|1070.91
#2020-02-11|1081.98
#2020-02-12|1089.70
#2020-02-13|1086.74
#2020-02-14|1084.48
#2020-02-17|1085.67
#2020-02-18|1080.21
#2020-02-19|1081.91
#2020-02-20|1072.28
#2020-02-21|1073.07
#2020-02-24|1056.29
#2020-02-25|1049.92
#2020-02-26|1019.92
#2020-02-27|1002.65
#2020-02-28| 976.77
#2020-03-02| 992.14
#2020-03-03|1011.26
#2020-03-04|1025.96
#2020-03-05|1008.54
#2020-03-06| 981.30
#2020-03-09| 916.21
#2020-03-10| 930.34
#2020-03-11| 904.33
#2020-03-12| 813.75
#2020-03-13| 843.39
#2020-03-16| 769.52
#2020-03-17| 769.54
#2020-03-18| 716.92
#2020-03-19| 709.96
#2020-03-20| 741.28
#2020-03-23| 688.00
#2020-03-24| 708.63
#2020-03-25| 743.24
#2020-03-26| 775.25
#2020-03-27| 763.30
#2020-03-30| 760.05
#2020-03-31| 772.27
#2020-04-01| 750.20
#2020-04-02| 756.17
#2020-04-03| 759.81
#2020-04-06| 777.79
#2020-04-07| 800.71
#2020-04-08| 810.48
#2020-04-09| 832.79
#2020-04-10| 833.98
#2020-04-13| 829.60
#2020-04-14| 839.41
#2020-04-15| 831.13
#2020-04-16| 821.91
#2020-04-17| 833.25
#2020-04-20| 834.63
#2020-04-21| 821.90
#2020-04-22| 832.93
#2020-04-23| 830.72
#2020-04-24| 801.32
#2020-04-27| 821.48
#2020-04-28| 833.42
#2020-04-29| 850.75
#2020-04-30| 851.04
#2020-05-01| 847.20
#2020-05-04| 823.41
#2020-05-05| 828.60
#2020-05-06| 823.19
#2020-05-07| 805.61
#2020-05-08| 814.26
#2020-05-11| 816.59
#2020-05-12| 812.00
#2020-05-13| 803.05
#2020-05-14| 803.10
#2020-05-15| 806.12
#2020-05-18| 813.89
#2020-05-19| 821.30
#2020-05-20| 830.86
#2020-05-21| 839.27
#2020-05-22| 835.62
#2020-05-25| 853.46
#2020-05-26| 866.75
#2020-05-27| 876.65
#2020-05-28| 874.13
#2020-05-29| 881.80
#2020-06-01| 899.01
#2020-06-02| 919.95
#2020-06-03| 938.55
#2020-06-04| 935.05
#2020-06-05| 948.93
#2020-06-08| 963.38
#2020-06-09| 964.33
#2020-06-10| 958.63
#2020-06-11| 943.64
#2020-06-12| 933.15
#2020-06-15| 911.41
#2020-06-16| 922.49
#2020-06-17| 925.63
#2020-06-18| 921.73
#2020-06-19| 924.51
#2020-06-22| 935.64
#2020-06-23| 940.58
#2020-06-24| 926.32
#2020-06-25| 923.16
#2020-06-26| 908.22
#2020-06-29| 911.06
#2020-06-30| 906.77
#2020-07-01| 917.36
#2020-07-02| 932.85
#2020-07-03| 944.21
#2020-07-06| 956.61
#2020-07-07| 949.86
#2020-07-08| 947.83
#2020-07-09| 955.83
#2020-07-10| 943.70
#2020-07-13| 942.26
#2020-07-14| 931.12
#2020-07-15| 939.60
#2020-07-16| 931.90
#2020-07-17| 947.09
#2020-07-20| 954.62
#2020-07-21| 962.36
#2020-07-22| 972.16
#2020-07-23| 965.14
#2020-07-24| 954.41
#2020-07-27| 960.04
#2020-07-28| 957.89
#2020-07-29| 960.48
#2020-07-30| 954.37
#2020-07-31| 957.35
#2020-08-03| 944.29
#2020-08-04| 941.54
#2020-08-05| 945.11
#2020-08-06| 943.02
#2020-08-07| 934.83
#2020-08-10| 933.28
#2020-08-11| 931.52
#2020-08-12| 932.90
#2020-08-13| 936.74
#2020-08-14| 934.24
#2020-08-17| 924.45
#2020-08-18| 930.94
#2020-08-19| 924.51
#2020-08-20| 913.77
#2020-08-21| 918.16
#2020-08-24| 923.68
#2020-08-25| 925.57
#2020-08-26| 919.98
#2020-08-27| 916.53
#2020-08-28| 927.14
#2020-08-31| 905.49
#2020-09-01| 921.46
#2020-09-02| 922.37
#2020-09-03| 918.30
#2020-09-04| 914.60
#2020-09-07| 912.28
#2020-09-08| 908.90
#2020-09-09| 914.46
#2020-09-10| 910.55
#2020-09-11| 907.77
#2020-09-14| 908.65
#2020-09-15| 909.29
#2020-09-16| 906.66
#2020-09-17| 906.94
#2020-09-18| 904.74
#2020-09-21| 884.16
#2020-09-22| 883.43
#2020-09-23| 867.97
#2020-09-24| 859.54
#2020-09-25| 864.31
#2020-09-28| 864.57
#2020-09-29| 853.46
#2020-09-30| 855.36
#2020-10-01| 860.63
#2020-10-02| 855.69
#2020-10-05| 861.52
#2020-10-06| 866.86
#2020-10-07| 858.60
#2020-10-08| 866.23
#2020-10-09| 869.50
#2020-10-12| 866.87
#2020-10-13| 864.01
#2020-10-14| 868.35
#2020-10-15| 859.77
#2020-10-16| 862.87
#2020-10-19| 872.11
#2020-10-20| 873.35
#2020-10-21| 877.65
#2020-10-22| 879.97
#2020-10-23| 880.00
#2020-10-26| 879.36
#2020-10-27| 873.59
#2020-10-28| 854.51
#2020-10-29| 851.77
#2020-10-30| 847.16
#2020-11-02| 848.60
#2020-11-03| 864.72
#2020-11-04| 872.17
#2020-11-05| 910.41
#2020-11-06| 924.64
#2020-11-09| 942.18
#2020-11-10| 951.98
#2020-11-11| 961.89
#2020-11-12| 949.32
#2020-11-13| 950.08
#2020-11-16| 954.94
#2020-11-17| 960.69
#2020-11-18| 968.16
#2020-11-19| 960.94
#2020-11-20| 953.93
#2020-11-23| 967.83
#2020-11-24| 970.77
#2020-11-25| 970.33
#2020-11-26| 978.63
#2020-11-27| 977.88
#2020-11-30| 964.81
#2020-12-01| 980.89
#2020-12-02| 989.51
#2020-12-03|1001.53
#2020-12-04| 998.94
#2020-12-07|1002.67
#2020-12-08|1006.51
#2020-12-09|1007.43
#2020-12-10|1011.07
#2020-12-11|1018.99
#2020-12-14|1015.35
#2020-12-15|1018.40
#2020-12-16|1021.13
#2020-12-17|1029.75
#2020-12-18|1030.94
#2020-12-21| 999.78
#2020-12-22|1005.31
#2020-12-23|1012.83
#2020-12-24|1019.40
#2020-12-25|1018.96
#2020-12-28|1029.68
#2020-12-29|1036.44
#2020-12-30|1040.65
#2020-12-31|1037.53
#2021-01-01|1038.02
#2021-01-04|1045.31
#2021-01-05|1053.25
#2021-01-06|1048.46
#2021-01-07|1052.15
#2021-01-08|1067.87
#2021-01-11|1053.20
#2021-01-12|1061.05
#2021-01-13|1071.21
#2021-01-14|1077.25
#2021-01-15|1064.14
#2021-01-18|1059.10
#2021-01-19|1061.72
#2021-01-20|1054.08
#2021-01-21|1043.55
#2021-01-22|1029.65
#2021-01-25|1026.01
#2021-01-26|1024.55
#2021-01-27|1019.34
#2021-01-28|1010.86
#2021-01-29| 995.87
#2021-02-01|1011.39
#2021-02-02|1028.46
#2021-02-03|1031.70
#2021-02-04|1029.38
#2021-02-05|1035.29
#2021-02-08|1037.05
#2021-02-09|1039.26
#2021-02-10|1042.77
#2021-02-11|1047.86
#2021-02-12|1046.41
#2021-02-15|1046.41
#2021-02-16|1052.84
#2021-02-17|1045.77
#2021-02-18|1044.24
#2021-02-19|1042.66
#2021-02-22|1022.48
#2021-02-23|1027.40
#2021-02-24|1024.05
#2021-02-25|1023.55
#2021-02-26|1005.87
#2021-03-01|1005.49
#2021-03-02|1002.78
#2021-03-03|1011.00
#2021-03-04|1011.28
#2021-03-05|1001.84
#2021-03-08| 993.63
#2021-03-09| 993.88
#2021-03-10|1003.80
#2021-03-11|1018.48
#2021-03-12|1024.99
#2021-03-15|1029.65
#2021-03-16|1034.15
#2021-03-17|1032.23
#2021-03-18|1036.31
#2021-03-19|1049.77
#2021-03-22|1051.79
#2021-03-23|1037.48
#2021-03-24|1028.87
#2021-03-25|1025.61
#2021-03-26|1029.03
#2021-03-29|1030.35
#2021-03-30|1032.50
#2021-03-31|1036.22
#2021-04-01|1033.91
#2021-04-02|1032.65
#2021-04-05|1032.40
#2021-04-06|1034.97
#2021-04-07|1037.86
#2021-04-08|1038.13
#2021-04-09|1032.37
#2021-04-12|1024.06
#2021-04-13|1025.19
#2021-04-14|1025.54
#2021-04-15|1029.90
#2021-04-16|1038.65
#2021-04-19|1032.97
#2021-04-20|1038.98
#2021-04-21|1033.65
#2021-04-22|1024.72
#2021-04-23|1032.59
#2021-04-26|1032.68
#2021-04-27|1023.78
#2021-04-28|1033.91
#2021-04-29|1047.45
#2021-04-30|1039.05
#2021-05-03|1040.60
#2021-05-04|1038.79
#2021-05-05|1043.00
#2021-05-06|1050.34
#2021-05-07|1062.00
#2021-05-10|1062.92
#2021-05-11|1063.99
#2021-05-12|1052.32
#2021-05-13|1046.77
#2021-05-14|1058.05
#2021-05-17|1052.40
#2021-05-18|1062.66
#2021-05-19|1062.59
#2021-05-20|1063.32
#2021-05-21|1065.12
#2021-05-24|1066.11
#2021-05-25|1070.23
#2021-05-26|1068.27
#2021-05-27|1079.03
#2021-05-28|1081.74
#2021-05-31|1082.68
#2021-06-01|1091.39
#2021-06-02|1103.33
#2021-06-03|1100.42
#2021-06-04|1102.18
#2021-06-07|1112.86
#2021-06-08|1112.40
#2021-06-09|1113.93
#2021-06-10|1118.26
#2021-06-11|1120.84
#2021-06-14|1125.59
#2021-06-15|1109.08
#2021-06-16|1109.65
#2021-06-17|1104.84
#2021-06-18|1092.21
#2021-06-21|1091.56
#2021-06-22|1089.76
#2021-06-23|1090.78
#2021-06-24|1090.86
#2021-06-25|1088.28
#2021-06-28|1089.12
#2021-06-29|1081.70
#2021-06-30|1073.84
#2021-07-01|1069.90
#2021-07-02|1066.48
#2021-07-05|1068.93
#2021-07-06|1054.58
#2021-07-07|1052.71
#2021-07-08|1040.42
#2021-07-09|1042.20
#2021-07-12|1047.38
#2021-07-13|1055.73
#2021-07-14|1063.83
#2021-07-15|1069.79
#2021-07-16|1068.70
#2021-07-19|1054.79
#2021-07-20|1049.47
#2021-07-21|1050.82
#2021-07-22|1063.93
#2021-07-23|1057.62
#2021-07-26|1049.02
#2021-07-27|1048.18
#2021-07-28|1047.26
#2021-07-29|1058.10
#2021-07-30|1051.51
#2021-08-02|1063.33
#2021-08-03|1064.68
#2021-08-04|1070.16
#2021-08-05|1064.19
#2021-08-06|1060.27
#2021-08-09|1061.53
#2021-08-10|1057.36
#2021-08-11|1065.17
#2021-08-12|1068.46
#2021-08-13|1072.75
#2021-08-16|1071.88
#2021-08-17|1061.69
#2021-08-18|1058.99
#2021-08-19|1054.99
#2021-08-20|1058.20
#2021-08-23|1075.78
#2021-08-24|1073.95
#2021-08-25|1083.38
#2021-08-26|1073.55
#2021-08-27|1084.68
#2021-08-30|1102.12
#2021-08-31|1114.86
#2021-09-01|1118.03
#2021-09-02|1125.75
#2021-09-03|1129.80
#2021-09-06|1130.24
#2021-09-07|1126.80
#2021-09-08|1114.94
#2021-09-09|1119.04
#2021-09-10|1115.44
#2021-09-13|1121.84
#2021-09-14|1115.07
#2021-09-15|1116.14
#2021-09-16|1106.78
#2021-09-17|1102.87
#2021-09-20|1088.27
#2021-09-21|1100.69
#2021-09-22|1105.97
#2021-09-23|1124.36
#2021-09-24|1104.88
#2021-09-27|1097.96
#2021-09-28|1100.77
#2021-09-29|1104.35
#2021-09-30|1112.70
#2021-10-01|1122.02
#2021-10-04|1100.93
#2021-10-05|1108.42
#2021-10-06|1104.72
#2021-10-07|1113.59
#2021-10-08|1099.34
#2021-10-11|1100.83
#2021-10-12|1103.07
#2021-10-13|1112.07
#2021-10-14|1120.58
#2021-10-15|1122.30
#2021-10-18|1121.42
#2021-10-19|1117.02
#2021-10-20|1117.08
#2021-10-21|1096.88
#2021-10-22|1081.73
#2021-10-25|1094.70
#2021-10-26|1092.87
#2021-10-27|1097.65
#2021-10-28|1087.80
#2021-10-29|1082.66
#2021-11-01|1085.30
#2021-11-02|1081.99
#2021-11-03|1086.17
#2021-11-04|1089.01
#2021-11-05|1084.79
#2021-11-08|1085.24
#2021-11-09|1096.50
#2021-11-10|1088.64
#2021-11-11|1093.82
#2021-11-12|1089.33
#2021-11-15|1085.59
#2021-11-16|1081.79
#2021-11-17|1081.26
#2021-11-18|1076.92
#2021-11-19|1083.20
#2021-11-22|1077.41
#2021-11-23|1082.57
#2021-11-24|1097.13
#2021-11-25|1100.31
#2021-11-26|1074.28
#2021-11-29|1072.94
#2021-11-30|1060.82
#2021-12-01|1069.41
#2021-12-02|1080.39
#2021-12-03|1082.10
#2021-12-06|1066.18
#2021-12-07|1075.24
#2021-12-08|1094.02
#2021-12-09|1099.45
#2021-12-10|1093.05
#2021-12-13|1093.76
#2021-12-14|1094.16
#2021-12-15|1095.35
#2021-12-16|1112.58
#2021-12-17|1110.97
#2021-12-20|1088.41
#2021-12-21|1097.92
#2021-12-22|1101.86
#2021-12-23|1119.28
#2021-12-24|1126.53
#2021-12-27|1125.70
#2021-12-28|1122.40
#2021-12-29|1117.27
#2021-12-30|1126.37
#2021-12-31|1128.51
#2022-01-03|1132.80
#2022-01-04|1120.58
#2022-01-05|1113.03
#2022-01-06|1091.54
#2022-01-07|1082.77
#2022-01-10|1083.32
#2022-01-11|1090.91
#2022-01-12|1110.92
#2022-01-13|1115.64
#2022-01-14|1111.37
#2022-01-17|1108.85
#2022-01-18|1101.78
#2022-01-19|1107.22
#2022-01-20|1115.67
#2022-01-21|1113.24
#2022-01-24|1092.53
#2022-01-25|1091.38
#2022-01-26|1095.20
#2022-01-27|1085.78
#2022-01-28|1078.94
#2022-01-31|1096.42
#2022-02-01|1099.25
#2022-02-02|1097.39
#2022-02-03|1099.31
#2022-02-04|1100.58
#2022-02-07|1103.35
#2022-02-08|1101.95
#2022-02-09|1116.72
#2022-02-10|1123.57
#2022-02-11|1113.08
#2022-02-14|1088.16
#2022-02-15|1107.95
#2022-02-16|1108.23
#2022-02-17|1108.97
#2022-02-18|1107.65
#2022-02-21|1095.79
#2022-02-22|1084.82
#2022-02-23|1090.16
#2022-02-24|1049.80
#2022-02-25|1078.33
#2022-02-28|1080.37
#2022-03-01|1080.82
#2022-03-02|1070.35
#2022-03-03|1077.35
#2022-03-04|1057.96
#2022-03-07|1025.99
#2022-03-08|1014.20
#2022-03-09|1034.10
#2022-03-10|1041.15
#2022-03-11|1028.26
#2022-03-14|1005.43
#2022-03-15| 978.53
#2022-03-16|1005.38
#2022-03-17|1038.93
#2022-03-18|1042.75
#2022-03-21|1047.16
#2022-03-22|1065.74
#2022-03-23|1068.90
#2022-03-24|1082.06
#2022-03-25|1076.51
#2022-03-28|1076.22
#2022-03-29|1087.51
#2022-03-30|1100.24
#2022-03-31|1099.66
#2022-04-01|1121.00
#2022-04-04|1132.37
#2022-04-05|1130.44
#2022-04-06|1124.55
#2022-04-07|1103.14
#2022-04-08|1116.65
#2022-04-11|1107.34
#2022-04-12|1108.65
#2022-04-13|1110.98
#2022-04-14|1110.85
#2022-04-15|1110.62
#2022-04-18|1110.86
#2022-04-19|1093.35
#2022-04-20|1100.25
#2022-04-21|1097.69
#2022-04-22|1085.21
#2022-04-25|1061.68
#2022-04-26|1059.97
#2022-04-27|1062.33
#2022-04-28|1073.65
#2022-04-29|1071.20
#2022-05-02|1064.56
#2022-05-03|1063.96
#2022-05-04|1069.36
#2022-05-05|1059.87
#2022-05-06|1040.56
#2022-05-09|1029.55
#2022-05-10|1027.46
#2022-05-11|1020.44
#2022-05-12|1010.75
#2022-05-13|1024.96
#2022-05-16|1035.50
#2022-05-17|1056.38
#2022-05-18|1068.77
#2022-05-19|1064.62
#2022-05-20|1086.10
#2022-05-23|1094.07
#2022-05-24|1089.33
#2022-05-25|1093.06
#2022-05-26|1098.05
#2022-05-27|1099.72
#2022-05-30|1101.32
#2022-05-31|1119.47
#2022-06-01|1112.97
#2022-06-02|1113.14
#2022-06-03|1108.02
#2022-06-06|1104.89
#2022-06-07|1096.49
#2022-06-08|1097.09
#2022-06-09|1093.30
#2022-06-10|1077.64
#2022-06-13|1047.57
#2022-06-14|1054.70
#2022-06-15|1051.68
#2022-06-16|1041.35
#2022-06-17|1034.44
#2022-06-20|1036.33
#2022-06-21|1045.88
#2022-06-22|1033.36
#2022-06-23|1027.24
#2022-06-24|1037.32
#2022-06-27|1037.23
#2022-06-28|1051.88
#2022-06-29|1039.31
#2022-06-30|1037.43
#2022-07-01|1030.20
#2022-07-04|1027.41
#2022-07-05|1018.39
#2022-07-06|1012.19
#2022-07-07|1030.85
#2022-07-08|1041.04
#2022-07-11|1031.03
#2022-07-12|1025.55
#2022-07-13|1024.90
#2022-07-14|1017.57
#2022-07-15|1016.95
#2022-07-18|1028.96
#2022-07-19|1025.94
#2022-07-20|1021.94
#2022-07-21|1018.27
#2022-07-22|1017.98
#2022-07-25|1020.15
#2022-07-26|1025.60
#2022-07-27|1034.22
#2022-07-28|1044.35
#2022-07-29|1047.10
#2022-08-01|1055.27
#2022-08-02|1045.62
#2022-08-03|1042.42
#2022-08-04|1053.59
#2022-08-05|1060.61
#2022-08-08|1068.55
#2022-08-09|1067.74
#2022-08-10|1070.31
#2022-08-11|1069.06
#2022-08-12|1080.45
#2022-08-15|1081.03
#2022-08-16|1083.63
#2022-08-17|1089.55
#2022-08-18|1083.91
#2022-08-19|1079.26
#2022-08-22|1058.03
#2022-08-23|1067.27
#2022-08-24|1060.47
#2022-08-25|1066.06
#2022-08-26|1067.83
#2022-08-29|1063.06
#2022-08-30|1062.43
#2022-08-31|1059.97
#2022-09-01|1052.27
#2022-09-02|1056.29
#2022-09-05|1054.71
#2022-09-06|1058.19
#2022-09-07|1060.42
#2022-09-08|1065.77
#2022-09-09|1072.95
#2022-09-12|1076.52
#2022-09-13|1072.52
#2022-09-14|1062.53
#2022-09-15|1051.93
#2022-09-16|1034.31
#2022-09-19|1037.37
#2022-09-20|1040.01
#2022-09-21|1024.12
#2022-09-22|1026.85
#2022-09-23|1004.95
#2022-09-26| 973.50
#2022-09-27| 968.32
#2022-09-28| 954.25
#2022-09-29| 946.84
#2022-09-30| 954.95
#2022-10-03| 968.23
#2022-10-04| 976.08
#2022-10-05| 979.68
#2022-10-06| 981.62
#2022-10-07| 970.27
#2022-10-10| 959.92
#2022-10-11| 952.60
#2022-10-12| 949.58
#2022-10-13| 945.10
#2022-10-14| 943.59
#2022-10-17| 952.31
#2022-10-18| 966.79
#2022-10-19| 959.79
#2022-10-20| 965.83
#2022-10-21| 975.53
#2022-10-24| 957.00
#2022-10-25| 958.33
#2022-10-26| 959.92
#2022-10-27| 970.28
#2022-10-28| 961.70
#2022-10-31| 958.68
#2022-11-01| 984.81
#2022-11-02| 984.95
#2022-11-03| 979.41
#2022-11-04| 999.80
#2022-11-07| 991.65
#2022-11-08| 995.06
#2022-11-09| 994.06
#2022-11-10| 966.60
#2022-11-11| 996.01
#2022-11-14|1002.93
#2022-11-15|1015.12
#2022-11-16|1000.00
#2022-11-17| 986.85
#2022-11-18| 989.98
#2022-11-21| 999.32
#2022-11-22| 998.79
#2022-11-23|1000.02
#2022-11-24|1024.08
#2022-11-25|1012.98
#2022-11-28|1011.90
#2022-11-29|1020.62
#2022-11-30|1040.27
#2022-12-01|1041.00
#2022-12-02|1028.38
#2022-12-05|1027.28
#2022-12-06|1029.45
#2022-12-07|1023.78
#2022-12-08|1021.55
#2022-12-09|1030.96
#2022-12-12|1017.67
#2022-12-13|1018.04
#2022-12-14|1024.37
#2022-12-15|1015.96
#2022-12-16|1016.77
#2022-12-19|1013.88
#2022-12-20|1021.66
#2022-12-21|1017.68
#2022-12-22|1017.68
#2022-12-23|1013.84
#2022-12-26|1014.91
#2022-12-27|1010.06
#2022-12-28|1035.97
#2022-12-29|1038.75
#2022-12-30|1038.09
#2023-01-02|1032.34
#2023-01-03|1029.70
#2023-01-04|1037.30
#2023-01-05|1043.72
#2023-01-06|1052.41
#2023-01-09|1059.97
#2023-01-10|1062.87
#2023-01-11|1066.67
#2023-01-12|1070.13
#2023-01-13|1071.73
#2023-01-16|1070.92
#2023-01-17|1070.76
#2023-01-18|1079.89
#2023-01-19|1073.95
#2023-01-20|1076.21
#2023-01-23|1077.25
#2023-01-24|1079.83
#2023-01-25|1088.37
#2023-01-26|1087.98
#2023-01-27|1083.31
#2023-01-30|1070.29
#2023-01-31|1068.01
#2023-02-01|1073.26
#2023-02-02|1072.59
#2023-02-03|1059.01
#2023-02-06|1045.83
#2023-02-07|1042.11
#2023-02-08|1050.00
#2023-02-09|1043.02
#2023-02-10|1046.43
#2023-02-13|1051.15
#2023-02-14|1049.66
#2023-02-15|1043.86
#2023-02-16|1040.86
#2023-02-17|1038.40
#2023-02-20|1042.69
#2023-02-21|1043.99
#2023-02-22|1028.02
#2023-02-23|1028.13
#2023-02-24|1015.94
#2023-02-27|1008.57
#2023-02-28|1005.53
#2023-03-01|1013.71
#2023-03-02|1009.45
#2023-03-03|1019.78
#2023-03-06|1031.87
#2023-03-07|1026.80
#2023-03-08|1028.66
#2023-03-09|1021.22
#2023-03-10|1015.86
#2023-03-13|1015.85
#2023-03-14| 999.05
#2023-03-15|1008.42
#2023-03-16|1010.82
#2023-03-17|1007.03
#2023-03-20| 998.53
#2023-03-21|1003.43
#2023-03-22|1004.21
#2023-03-23|1003.55
#2023-03-24|1000.16
#2023-03-27| 996.93
#2023-03-28|1011.23
#2023-03-29|1019.25
#2023-03-30|1023.21
#2023-03-31|1029.92
#2023-04-03|1022.04
#2023-04-04|1026.05
#2023-04-05|1028.93
#2023-04-06|1032.07
#2023-04-07|1032.32
#2023-04-10|1033.35
#2023-04-11|1052.81
#2023-04-12|1060.20
#2023-04-13|1067.67
#2023-04-14|1069.48
#2023-04-17|1068.96
#2023-04-18|1059.78
#2023-04-19|1043.48
#2023-04-20|1047.21
#2023-04-21|1044.17
#2023-04-24|1048.35
#2023-04-25|1040.04
#2023-04-26|1049.49
#2023-04-27|1055.22
#2023-04-28|1055.73
#2023-05-01|1055.61
#2023-05-02|1058.86
#2023-05-03|1058.03
#2023-05-04|1067.90
#2023-05-05|1075.02
#2023-05-08|1088.84
#2023-05-09|1088.63
#2023-05-10|1100.80
#2023-05-11|1102.80
#2023-05-12|1095.93
#2023-05-15|1091.24
#2023-05-16|1091.22
#2023-05-17|1075.16
#2023-05-18|1063.20
#2023-05-19|1063.51
#2023-05-22|1072.87
#2023-05-23|1064.97
#2023-05-24|1061.13
#2023-05-25|1057.96
#2023-05-26|1057.50
#2023-05-29|1058.75
#2023-05-30|1049.42
#2023-05-31|1037.75
#2023-06-01|1043.73
#2023-06-02|1063.80
#2023-06-05|1066.03
#2023-06-06|1067.11
#2023-06-07|1073.84
#2023-06-08|1082.37
#2023-06-09|1094.29
#2023-06-12|1094.09
#2023-06-13|1092.56
#2023-06-14|1097.36
#2023-06-15|1099.47
#2023-06-16|1102.25
#2023-06-19|1103.47
#2023-06-20|1103.69
#2023-06-21|1100.45
#2023-06-22|1088.06
#2023-06-23|1085.52
#2023-06-26|1083.67
#2023-06-27|1084.67
#2023-06-28|1082.97
#2023-06-29|1081.06
#2023-06-30|1098.61
#2023-07-03|1106.83
#2023-07-04|1104.04
#2023-07-05|1096.89
#2023-07-06|1087.16
#2023-07-07|1080.54
#2023-07-10|1081.04
#2023-07-11|1081.81
#2023-07-12|1091.22
#2023-07-13|1096.95
#2023-07-14|1097.53
#2023-07-17|1100.39
#2023-07-18|1100.08
#2023-07-19|1102.35
#2023-07-20|1099.57
#2023-07-21|1103.72
#2023-07-24|1110.37
#2023-07-25|1118.13
#2023-07-26|1121.15
#2023-07-27|1122.52
#2023-07-28|1132.60
#2023-07-31|1144.97
#2023-08-01|1137.06
#2023-08-02|1122.12
#2023-08-03|1106.23
#2023-08-04|1105.62
#2023-08-07|1102.07
#2023-08-08|1095.27
#2023-08-09|1100.16
#2023-08-10|1105.20
#2023-08-11|1101.78
#2023-08-14|1091.41
#2023-08-15|1081.92
#2023-08-16|1084.17
#2023-08-17|1080.96
#2023-08-18|1081.63
#2023-08-21|1079.92
#2023-08-22|1094.59
#2023-08-23|1100.32
#2023-08-24|1105.20
#2023-08-25|1091.81
#2023-08-28|1089.95
#2023-08-29|1103.42
#2023-08-30|1096.97
#2023-08-31|1078.80
#2023-09-01|1089.38
#2023-09-04|1091.31
#2023-09-05|1075.86
#2023-09-06|1067.41
#2023-09-07|1070.47
#2023-09-08|1076.93
#2023-09-11|1088.07
#2023-09-12|1080.78
#2023-09-13|1089.17
#2023-09-14|1096.29
#2023-09-15|1098.23
#2023-09-18|1098.45
#2023-09-19|1100.20
#2023-09-20|1103.07
#2023-09-21|1092.10
#2023-09-22|1094.47
#2023-09-25|1084.36
#2023-09-26|1076.93
#2023-09-27|1067.77
#2023-09-28|1064.92
#2023-09-29|1080.49
#2023-10-02|1068.79
#2023-10-03|1044.74
#2023-10-04|1039.67
#2023-10-05|1033.59
#2023-10-06|1034.18
#2023-10-09|1032.97
#2023-10-10|1051.93
#2023-10-11|1062.69
#2023-10-12|1062.95
#2023-10-13|1051.25
#2023-10-16|1050.56
#2023-10-17|1055.41
#2023-10-18|1041.25
#2023-10-19|1036.33
#2023-10-20|1027.17
#2023-10-23|1022.81
#2023-10-24|1028.93
#2023-10-25|1025.69
#2023-10-26|1032.86
#2023-10-27|1042.20
#2023-10-30|1030.22
#2023-10-31|1032.95
#2023-11-01|1040.00
#2023-11-02|1055.13
#2023-11-03|1078.43
#2023-11-06|1086.23
#2023-11-07|1085.12
#2023-11-08|1082.72
#2023-11-09|1083.81
#2023-11-10|1082.42
#2023-11-13|1085.94
#2023-11-14|1100.07
#2023-11-15|1114.11
#2023-11-16|1126.75
#2023-11-17|1120.82
#2023-11-20|1127.21
#2023-11-21|1120.36
#2023-11-22|1117.63
#2023-11-23|1121.30
#2023-11-24|1113.78
#2023-11-27|1116.52
#2023-11-28|1128.74
#2023-11-29|1124.93
#2023-11-30|1121.20
#2023-12-01|1128.67
#2023-12-04|1131.59
#2023-12-05|1149.68
#2023-12-06|1158.10
#2023-12-07|1162.76
#2023-12-08|1157.03
#2023-12-11|1158.07
#2023-12-12|1149.73
#2023-12-13|1158.07
#2023-12-14|1178.49
#2023-12-15|1183.87
#2023-12-18|1182.58
#2023-12-19|1189.51
#2023-12-20|1177.00
#2023-12-21|1187.93
#2023-12-22|1189.71
#2023-12-25|1188.89
#2023-12-26|1195.35
#2023-12-27|1201.35
#2023-12-28|1214.10
#2023-12-29|1216.05
#2024-01-01|1216.36
#2024-01-02|1207.55
#2024-01-03|1210.50
#2024-01-04|1224.46
#2024-01-05|1230.21
#2024-01-08|1225.85
#2024-01-09|1226.64
#2024-01-10|1226.73
#2024-01-11|1229.38
#2024-01-12|1235.72
#2024-01-15|1241.63
#2024-01-16|1217.14
#2024-01-17|1197.40
#2024-01-18|1182.74
#2024-01-19|1191.34
#2024-01-22|1176.85
#2024-01-23|1175.10
#2024-01-24|1200.40
#2024-01-25|1216.35
#2024-01-26|1214.25
#2024-01-29|1224.31
#2024-01-30|1212.30
#2024-01-31|1221.47
#2024-02-01|1229.34
#2024-02-02|1229.60
#2024-02-05|1221.27
#2024-02-06|1238.45
#2024-02-07|1240.46
#2024-02-08|1234.10
#2024-02-09|1226.52
#2024-02-12|1216.23
#2024-02-13|1217.14
#2024-02-14|1212.22
#2024-02-15|1222.45
#2024-02-16|1226.03
#2024-02-19|1233.58
#2024-02-20|1254.97
#2024-02-21|1243.10
#2024-02-22|1253.64
#2024-02-23|1249.75
#2024-02-26|1251.19
#2024-02-27|1256.95
#2024-02-28|1240.38
#2024-02-29|1242.80
#2024-03-01|1248.60
#2024-03-04|1254.54
#2024-03-05|1256.28
#2024-03-06|1258.42
#2024-03-07|1263.29
#2024-03-08|1270.31
#2024-03-11|1260.93
#2024-03-12|1258.36
#2024-03-13|1234.48
#2024-03-14|1238.47
#2024-03-15|1233.78
#2024-03-18|1233.74
#2024-03-19|1224.31
#2024-03-20|1226.17
#2024-03-21|1241.73
#2024-03-22|1234.54
#2024-03-25|1231.16
#2024-03-26|1225.24
#2024-03-27|1224.58
#2024-03-28|1226.85
#2024-03-29|1228.25
#2024-04-01|1231.44
#2024-04-02|1235.73
#2024-04-03|1241.30
#2024-04-04|1253.17
#2024-04-05|1244.80
#2024-04-08|1262.23
#2024-04-09|1276.59
#2024-04-10|1273.56
#2024-04-11|1268.45
#2024-04-12|1248.98
#2024-04-15|1237.84
#2024-04-16|1221.38
#2024-04-17|1223.27
#2024-04-18|1220.89
#2024-04-19|1221.23
#2024-04-22|1225.58
#2024-04-23|1230.15
#2024-04-24|1235.05
#2024-04-25|1241.88
#2024-04-26|1249.59
#2024-04-29|1262.84
#2024-04-30|1261.40
#2024-05-01|1260.53
#2024-05-02|1278.91
#2024-05-03|1291.58
#2024-05-06|1290.32
#2024-05-07|1284.33
#2024-05-08|1286.54
#2024-05-09|1278.21
#2024-05-10|1295.98
#2024-05-13|1298.84
#2024-05-14|1316.01
#2024-05-15|1326.09
#2024-05-16|1331.17
#2024-05-17|1335.20
#2024-05-20|1342.71
#2024-05-21|1347.24
#2024-05-22|1341.58
#2024-05-23|1336.38
#2024-05-24|1335.75
#2024-05-27|1341.05
#2024-05-28|1330.50
#2024-05-29|1320.26
#2024-05-30|1311.96
#2024-05-31|1305.91
#2024-06-03|1356.86
#2024-06-04|1293.18
#2024-06-05|1300.97
#2024-06-06|1319.06
#2024-06-07|1331.06
#2024-06-10|1325.13
#2024-06-11|1320.34
#2024-06-12|1320.62
#2024-06-13|1328.68
#2024-06-14|1327.18
#2024-06-17|1311.29
#2024-06-18|1314.58
#2024-06-19|1311.49
#2024-06-20|1309.08
#2024-06-21|1309.42
#2024-06-24|1320.97
#2024-06-25|1313.14
#2024-06-26|1307.82
#2024-06-27|1310.64
#2024-06-28|1314.57
#2024-07-01|1315.76
#2024-07-02|1313.80
#2024-07-03|1336.36
#2024-07-04|1347.97
#2024-07-05|1352.57
#2024-07-08|1352.18
#2024-07-09|1358.51
#2024-07-10|1358.36
#2024-07-11|1362.18
#2024-07-12|1356.30
#2024-07-15|1358.55
#2024-07-16|1351.61
#2024-07-17|1343.75
#2024-07-18|1332.22
#2024-07-19|1310.14
#2024-07-22|1326.58
#2024-07-23|1320.48
#2024-07-24|1325.41
#2024-07-25|1316.97
#2024-07-26|1329.51
#2024-07-29|1329.84
#2024-07-30|1334.65
#2024-07-31|1345.78
#2024-08-01|1357.92
#2024-08-02|1342.81
#2024-08-05|1301.13
#2024-08-06|1310.41
#2024-08-07|1336.12
#2024-08-08|1331.38
#2024-08-09|1353.29
#2024-08-12|1349.26
#2024-08-13|1346.94
#2024-08-14|1353.80
#2024-08-15|1351.24
#2024-08-16|1357.71
#2024-08-19|1377.17
#2024-08-20|1374.03
#2024-08-21|1370.90
#2024-08-22|1359.23
#2024-08-23|1362.97
#2024-08-26|1364.45
#2024-08-27|1360.25
#2024-08-28|1351.41
#2024-08-29|1337.66
#2024-08-30|1345.71
#2024-09-02|1349.17
#2024-09-03|1344.33
#2024-09-04|1346.25
#2024-09-05|1342.62
#2024-09-06|1337.04
#2024-09-09|1320.28
#2024-09-10|1327.88
#2024-09-11|1310.97
#2024-09-12|1323.07
#2024-09-13|1338.79
#2024-09-16|1355.81
#2024-09-17|1360.85
#2024-09-18|1357.66
#2024-09-19|1369.07
#2024-09-20|1368.25
#2024-09-23|1373.80
#2024-09-24|1399.29
#2024-09-25|1403.77
#2024-09-26|1413.57
#2024-09-27|1418.95
#2024-09-30|1422.12
#2024-10-01|1416.12
#2024-10-02|1423.11
#2024-10-03|1402.02
#2024-10-04|1407.20
#2024-10-07|1398.70
#2024-10-08|1373.16
#2024-10-09|1361.19
#2024-10-10|1375.89
#2024-10-11|1370.85
#2024-10-14|1376.26
#2024-10-15|1366.07
#2024-10-16|1365.40
#2024-10-17|1357.96
#2024-10-18|1366.03
#2024-10-21|1358.29
#2024-10-22|1346.15
#2024-10-23|1335.73
#2024-10-24|1339.23
#2024-10-25|1323.95
#2024-10-28|1324.35
#2024-10-29|1322.96
#2024-10-30|1314.76
#2024-10-31|1315.96
#2024-11-01|1308.54
#2024-11-04|1311.10
#2024-11-05|1314.02
#2024-11-06|1315.06
#2024-11-07|1312.17
#2024-11-08|1294.81
#2024-11-11|1291.59
#2024-11-12|1268.63
#2024-11-13|1260.34
#2024-11-14|1255.56
#2024-11-15|1253.66
#2024-11-18|1250.96
#2024-11-19|1258.75
#2024-11-20|1260.08
#2024-11-21|1244.65
#2024-11-22|1248.84
#2024-11-25|1257.12
#2024-11-26|1254.64
#2024-11-27|1265.98
#2024-11-28|1247.58
#2024-11-29|1245.61
#2024-12-02|1236.53
#2024-12-03|1255.74
#2024-12-04|1253.64
#2024-12-05|1264.16
#2024-12-06|1264.15
#2024-12-09|1270.63
#2024-12-10|1267.69
#2024-12-11|1272.71
#2024-12-12|1264.69
#2024-12-13|1259.72
#2024-12-16|1255.40
#2024-12-17|1243.59
#2024-12-18|1230.43
#2024-12-19|1227.51
#2024-12-20|1222.70
#2024-12-23|1220.19
#2024-12-24|1218.25
#2024-12-25|1218.89
#2024-12-26|1222.45
#2024-12-27|1219.54
#2024-12-30|1220.63
#2024-12-31|1225.94
#2025-01-01|1227.22
#2025-01-02|1216.22
#2025-01-03|1213.55
#2025-01-06|1200.71
#2025-01-07|1207.74
#2025-01-08|1193.30
#2025-01-09|1185.33
#2025-01-10|1166.43
#2025-01-13|1141.29
#2025-01-14|1162.12
#2025-01-15|1181.85
#2025-01-16|1181.80
#2025-01-17|1187.99
#2025-01-20|1195.14
#2025-01-21|1192.02
#2025-01-22|1194.77
#2025-01-23|1192.39
#2025-01-24|1194.45
#2025-01-27|1186.72
#2025-01-28|1182.81
#2025-01-29|1187.90
#2025-01-30|1199.44
#2025-01-31|1200.99
#2025-02-03|1177.91
#2025-02-04|1192.07
#2025-02-05|1190.47
#2025-02-06|1190.22
#2025-02-07|1191.53
#2025-02-10|1181.32
#2025-02-11|1178.72
#2025-02-12|1176.13
#2025-02-13|1182.05
#2025-02-14|1192.96
#2025-02-17|1202.79
#2025-02-18|1209.24
#2025-02-19|1205.99
#2025-02-20|1209.15
#2025-02-21|1207.51
#2025-02-24|1193.93
#2025-02-25|1188.17
#2025-02-26|1192.15
#2025-02-27|1182.13
#2025-02-28|1162.57
#2025-03-03|1166.42
#2025-03-04|1164.53
#2025-03-05|1191.85
#2025-03-06|1203.88
#2025-03-07|1206.17
#2025-03-10|1203.21
#2025-03-11|1201.79
#2025-03-12|1202.71
#2025-03-13|1211.47
#2025-03-14|1222.92
#2025-03-17|1240.04
#2025-03-18|1251.48
#2025-03-19|1269.80
#2025-03-20|1268.25
#2025-03-21|1266.16
#2025-03-24|1277.88
#2025-03-25|1277.24
#2025-03-26|1266.47
#2025-03-27|1283.03
#2025-03-28|1272.01
#2025-03-31|1271.32
#2025-04-01|1274.95
#2025-04-02|1275.82
#2025-04-03|1295.68
#2025-04-04|1263.90
#2025-04-07|1220.23
#2025-04-08|1217.66
#2025-04-09|1216.78
#2025-04-10|1235.64
#2025-04-11|1256.37
#2025-04-14|1270.41
#2025-04-15|1283.56
#2025-04-16|1282.50
#2025-04-17|1297.01
#2025-04-18|1297.82
#2025-04-21|1313.36
#2025-04-22|1316.49
#2025-04-23|1330.11
#2025-04-24|1339.60
#2025-04-25|1325.93
#2025-04-28|1333.91
#2025-04-29|1333.50
#2025-04-30|1342.30
#2025-05-01|1341.18
#2025-05-02|1344.81
#2025-05-05|1351.22
#2025-05-06|1334.93
#2025-05-07|1342.00
#2025-05-08|1335.78
#2025-05-09|1331.64
#2025-05-12|1350.63
#2025-05-13|1356.85
#2025-05-14|1357.45
#2025-05-15|1353.86
#2025-05-16|1359.67
#2025-05-19|1369.62
#2025-05-20|1363.77
#2025-05-21|1363.21
#2025-05-22|1348.41
#2025-05-23|1362.17
#2025-05-26|1367.27
#2025-05-27|1364.58
#2025-05-28|1357.00
#2025-05-29|1364.63
#2025-05-30|1346.07
#2025-06-02|1350.31
#2025-06-03|1350.37
#2025-06-04|1355.26
#2025-06-05|1361.70
#2025-06-06|1366.73
#2025-06-09|1374.86
#2025-06-10|1390.14
#2025-06-11|1392.11
#2025-06-12|1382.27
#2025-06-13|1371.76
#2025-06-16|1383.00
#2025-06-17|1380.49
#2025-06-18|1370.09
#2025-06-19|1351.84
#2025-06-20|1355.02
#2025-06-23|1352.10
#2025-06-24|1371.63
#2025-06-25|1372.92
#2025-06-26|1392.46
#2025-06-27|1396.14
#2025-06-30|1408.17
#2025-07-01|1416.84
#2025-07-02|1408.42
#2025-07-03|1418.91
#2025-07-04|1419.87
#2025-07-07|1408.54
#2025-07-08|1407.62
#2025-07-09|1405.07
#2025-07-10|1397.39
#2025-07-11|1392.97
#2025-07-14|1397.63
#2025-07-15|1400.08
#2025-07-16|1397.92
#2025-07-17|1399.02
#2025-07-18|1396.16
#2025-07-21|1398.26
#2025-07-22|1391.65
#2025-07-23|1403.48
#2025-07-24|1400.24
#2025-07-25|1378.21
#2025-07-28|1365.51
#2025-07-29|1373.16
#2025-07-30|1373.31
#2025-07-31|1357.28
#2025-08-01|1351.05
#2025-08-04|1357.11
#2025-08-05|1358.53
#2025-08-06|1365.30
#2025-08-07|1383.55
#2025-08-08|1389.10
#2025-08-11|1389.42
#2025-08-12|1409.32
#2025-08-13|1410.29
#2025-08-14|1400.55
#2025-08-15|1401.03
#2025-08-18|1407.16
#2025-08-19|1399.93
#2025-08-20|1405.49
#2025-08-21|1400.75
#2025-08-22|1408.43
#2025-08-25|1416.47
#2025-08-26|1401.11
#2025-08-27|1403.19
#2025-08-28|1404.84
#2025-08-29|1396.65
#2025-09-01|1398.81
#2025-09-02|1400.04
#2025-09-03|1403.86
#2025-09-04|1402.60
#2025-09-05|1421.71
#2025-09-08|1423.12
#2025-09-09|1426.22
#2025-09-10|1433.29
#2025-09-11|1439.91
#2025-09-12|1446.49
#2025-09-15|1456.96
#2025-09-16|1462.57
#2025-09-17|1468.41
#2025-09-18|1462.79
#2025-09-19|1475.61
#2025-09-22|1483.60
#2025-09-23|1488.35
#2025-09-24|1474.66
#2025-09-25|1459.73
#2025-09-26|1454.20
#2025-09-29|1467.37
#2025-09-30|1467.89
#2025-10-01|1474.00
#2025-10-02|1468.42
#2025-10-03|1470.89
#2025-10-06|1468.43
#2025-10-07|1458.86
#2025-10-08|1452.45
#2025-10-09|1460.85
#2025-10-10|1456.39
#2025-10-13|1461.25
#2025-10-14|1450.80
#2025-10-15|1477.98
#2025-10-16|1486.60
#2025-10-17|1484.66
#2025-10-20|1497.14
#2025-10-21|1498.12
#2025-10-22|1494.39
#2025-10-23|1496.95
#2025-10-24|1502.13
#2025-10-27|1506.22
#2025-10-28|1499.16
#2025-10-29|1515.10
#2025-10-30|1509.54
#2025-10-31|1501.22
#2025-11-03|1507.58
#2025-11-04|1499.60
#2025-11-05|1514.02
#2025-11-06|1509.97
#2025-11-07|1505.40
#2025-11-10|1511.96
#2025-11-11|1531.24
#2025-11-12|1533.07
#2025-11-13|1535.08
#2025-11-14|1533.06
#2025-11-17|1530.33
#2025-11-18|1512.22
#2025-11-19|1507.81
#2025-11-20|1509.59
#2025-11-21|1485.95
#2025-11-24|1485.07
#2025-11-25|1491.28
#2025-11-26|1512.00
#2025-11-27|1511.19
#2025-11-28|1505.11
#2025-12-01|1503.42
#2025-12-02|1507.94
#2025-12-03|1505.25
#2025-12-04|1512.93
#2025-12-05|1485.92
#2025-12-08|1463.94
#2025-12-09|1466.77
#2025-12-10|1462.03
#2025-12-11|1467.97
#2025-12-12|1484.11
#2025-12-15|1493.90
#2025-12-16|1466.07
#2025-12-17|1458.97
#2025-12-18|1457.33
#2025-12-19|1472.07
#2025-12-22|1446.35
#2025-12-23|1463.26
#2025-12-24|1464.50
#2025-12-25|1464.25
#2025-12-26|1463.60
#2025-12-29|1448.63
#2025-12-30|1460.88
#2025-12-31|1467.13
#2026-01-01|1475.41
#2026-01-02|1491.59
#2026-01-05|1493.40
#2026-01-06|1505.00
#2026-01-07|1492.54
#2026-01-08|1488.38
#2026-01-09|1487.71
#2026-01-12|1486.00
#2026-01-13|1477.73
#2026-01-14|1487.07
#2026-01-15|1489.38
#2026-01-16|1479.42
#2026-01-19|1477.76
#2026-01-20|1465.71
#2026-01-21|1480.38
#2026-01-22|1513.31
#2026-01-23|1501.57
#2026-01-26|1503.92
#2026-01-27|1518.37
#2026-01-28|1533.46
#2026-01-29|1527.65
#2026-01-30|1520.46
#2026-02-02|1520.65
#2026-02-03|1561.81
#2026-02-04|1565.69
#2026-02-05|1564.75
#2026-02-06|1570.14
#2026-02-09|1591.34
#2026-02-10|1593.27
#2026-02-11|1609.68
#2026-02-12|1607.16
#2026-02-13|1581.72
#2026-02-16|1598.87
#2026-02-17|1602.07
#2026-02-18|1605.72
#2026-02-19|1604.07
#2026-02-20|1615.23
#2026-02-23|1623.49
#2026-02-24|1635.09
#2026-02-25|1638.27
#2026-02-26|1642.24
#2026-02-27|1630.28
#2026-03-02|1600.59
#2026-03-03|1562.91
#2026-03-04|1566.47
#2026-03-05|1563.83
#2026-03-06|1553.00
#2026-03-09|1541.55
#2026-03-10|1574.20
#2026-03-11|1572.52
#2026-03-12|1569.21
#2026-03-13|1544.81
#2026-03-16|1552.39
#2026-03-17|1572.21
#2026-03-18|1571.86
#2026-03-19|1562.43
#2026-03-20|1543.71
#2026-03-23|1541.21
#2026-03-24|1540.15
#2026-03-25|1570.16
#2026-03-26|1551.37
#2026-03-27|1532.61
#2026-03-30|1526.80
#2026-03-31|1545.56
#2026-04-01|1570.64
#2026-04-02|1581.02