Table Data - Nasdaq Emerging Markets Utilities Total Return Index
| Title | Nasdaq Emerging Markets Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQEM65T |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 269.22 |
| 2001-04-02 | 268.06 |
| 2001-04-03 | 258.80 |
| 2001-04-04 | 245.46 |
| 2001-04-05 | 247.14 |
| 2001-04-06 | 250.70 |
| 2001-04-09 | 242.34 |
| 2001-04-10 | 245.45 |
| 2001-04-11 | 251.98 |
| 2001-04-12 | 252.10 |
| 2001-04-13 | . |
| 2001-04-16 | 253.13 |
| 2001-04-17 | 255.61 |
| 2001-04-18 | 261.61 |
| 2001-04-19 | 265.07 |
| 2001-04-20 | 261.90 |
| 2001-04-23 | 260.85 |
| 2001-04-24 | 262.17 |
| 2001-04-25 | 263.00 |
| 2001-04-26 | 263.12 |
| 2001-04-27 | 264.67 |
| 2001-04-30 | 264.24 |
| 2001-05-01 | 263.97 |
| 2001-05-02 | 267.46 |
| 2001-05-03 | 266.71 |
| 2001-05-04 | 259.59 |
| 2001-05-07 | 260.77 |
| 2001-05-08 | 257.92 |
| 2001-05-09 | 257.86 |
| 2001-05-10 | 257.19 |
| 2001-05-11 | 257.95 |
| 2001-05-14 | 255.58 |
| 2001-05-15 | 256.29 |
| 2001-05-16 | 254.30 |
| 2001-05-17 | 256.33 |
| 2001-05-18 | 254.10 |
| 2001-05-21 | 254.35 |
| 2001-05-22 | 253.09 |
| 2001-05-23 | 252.48 |
| 2001-05-24 | 258.27 |
| 2001-05-25 | 260.23 |
| 2001-05-28 | . |
| 2001-05-29 | 264.54 |
| 2001-05-30 | 266.77 |
| 2001-05-31 | 264.92 |
| 2001-06-01 | 262.60 |
| 2001-06-04 | 264.39 |
| 2001-06-05 | 260.74 |
| 2001-06-06 | 260.46 |
| 2001-06-07 | 258.03 |
| 2001-06-08 | 261.26 |
| 2001-06-11 | 258.53 |
| 2001-06-12 | 259.59 |
| 2001-06-13 | 260.42 |
| 2001-06-14 | 263.32 |
| 2001-06-15 | 261.28 |
| 2001-06-18 | 257.38 |
| 2001-06-19 | 255.82 |
| 2001-06-20 | 255.86 |
| 2001-06-21 | 256.68 |
| 2001-06-22 | 256.97 |
| 2001-06-25 | 256.93 |
| 2001-06-26 | 258.35 |
| 2001-06-27 | 259.84 |
| 2001-06-28 | 257.07 |
| 2001-06-29 | 263.82 |
| 2001-07-02 | 259.49 |
| 2001-07-03 | 260.10 |
| 2001-07-04 | . |
| 2001-07-05 | 264.20 |
| 2001-07-06 | 264.47 |
| 2001-07-09 | 263.18 |
| 2001-07-10 | 260.83 |
| 2001-07-11 | 257.31 |
| 2001-07-12 | 256.74 |
| 2001-07-13 | 256.90 |
| 2001-07-16 | 258.09 |
| 2001-07-17 | 259.75 |
| 2001-07-18 | 260.00 |
| 2001-07-19 | 260.65 |
| 2001-07-20 | 261.31 |
| 2001-07-23 | 258.60 |
| 2001-07-24 | 256.16 |
| 2001-07-25 | 258.01 |
| 2001-07-26 | 256.75 |
| 2001-07-27 | 259.27 |
| 2001-07-30 | 259.13 |
| 2001-07-31 | 259.57 |
| 2001-08-01 | 263.34 |
| 2001-08-02 | 262.70 |
| 2001-08-03 | 262.72 |
| 2001-08-06 | 260.78 |
| 2001-08-07 | 261.09 |
| 2001-08-08 | 260.99 |
| 2001-08-09 | 259.86 |
| 2001-08-10 | 263.21 |
| 2001-08-13 | 263.25 |
| 2001-08-14 | 266.11 |
| 2001-08-15 | 267.08 |
| 2001-08-16 | 271.10 |
| 2001-08-17 | 271.14 |
| 2001-08-20 | 270.80 |
| 2001-08-21 | 272.02 |
| 2001-08-22 | 274.19 |
| 2001-08-23 | 274.80 |
| 2001-08-24 | 275.81 |
| 2001-08-27 | 276.42 |
| 2001-08-28 | 275.30 |
| 2001-08-29 | 275.45 |
| 2001-08-30 | 272.88 |
| 2001-08-31 | 270.70 |
| 2001-09-03 | . |
| 2001-09-04 | 272.39 |
| 2001-09-05 | 274.01 |
| 2001-09-06 | 271.47 |
| 2001-09-07 | 271.09 |
| 2001-09-10 | 267.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 241.49 |
| 2001-09-18 | 240.65 |
| 2001-09-19 | 249.17 |
| 2001-09-20 | 248.78 |
| 2001-09-21 | 247.06 |
| 2001-09-24 | 245.50 |
| 2001-09-25 | 243.48 |
| 2001-09-26 | 242.69 |
| 2001-09-27 | 243.50 |
| 2001-09-28 | 242.26 |
| 2001-10-01 | 241.67 |
| 2001-10-02 | 240.43 |
| 2001-10-03 | 237.80 |
| 2001-10-04 | 238.79 |
| 2001-10-05 | 238.12 |
| 2001-10-08 | 236.45 |
| 2001-10-09 | 239.15 |
| 2001-10-10 | 237.70 |
| 2001-10-11 | 239.87 |
| 2001-10-12 | 236.37 |
| 2001-10-15 | 238.93 |
| 2001-10-16 | 241.26 |
| 2001-10-17 | 241.62 |
| 2001-10-18 | 241.45 |
| 2001-10-19 | 239.07 |
| 2001-10-22 | 239.86 |
| 2001-10-23 | 243.33 |
| 2001-10-24 | 243.91 |
| 2001-10-25 | 243.86 |
| 2001-10-26 | 243.26 |
| 2001-10-29 | 240.88 |
| 2001-10-30 | 237.85 |
| 2001-10-31 | 235.03 |
| 2001-11-01 | 233.64 |
| 2001-11-02 | 233.43 |
| 2001-11-05 | 236.01 |
| 2001-11-06 | 237.23 |
| 2001-11-07 | 235.70 |
| 2001-11-08 | 238.39 |
| 2001-11-09 | 237.09 |
| 2001-11-12 | 240.18 |
| 2001-11-13 | 245.69 |
| 2001-11-14 | 249.66 |
| 2001-11-15 | 256.15 |
| 2001-11-16 | 255.22 |
| 2001-11-19 | 258.44 |
| 2001-11-20 | 254.93 |
| 2001-11-21 | 257.62 |
| 2001-11-22 | . |
| 2001-11-23 | 264.86 |
| 2001-11-26 | 269.37 |
| 2001-11-27 | 267.90 |
| 2001-11-28 | 264.19 |
| 2001-11-29 | 261.50 |
| 2001-11-30 | 261.24 |
| 2001-12-03 | 262.00 |
| 2001-12-04 | 261.91 |
| 2001-12-05 | 265.47 |
| 2001-12-06 | 262.60 |
| 2001-12-07 | 264.65 |
| 2001-12-10 | 263.03 |
| 2001-12-11 | 264.26 |
| 2001-12-12 | 264.41 |
| 2001-12-13 | 260.77 |
| 2001-12-14 | 259.97 |
| 2001-12-17 | 256.34 |
| 2001-12-18 | 256.99 |
| 2001-12-19 | 256.81 |
| 2001-12-20 | 258.11 |
| 2001-12-21 | 257.18 |
| 2001-12-24 | 257.81 |
| 2001-12-25 | . |
| 2001-12-26 | 261.01 |
| 2001-12-27 | 265.92 |
| 2001-12-28 | 268.90 |
| 2001-12-31 | 270.29 |
| 2002-01-01 | . |
| 2002-01-02 | 271.99 |
| 2002-01-03 | 276.49 |
| 2002-01-04 | 275.31 |
| 2002-01-07 | 274.38 |
| 2002-01-08 | 270.88 |
| 2002-01-09 | 272.17 |
| 2002-01-10 | 269.67 |
| 2002-01-11 | 269.45 |
| 2002-01-14 | 268.27 |
| 2002-01-15 | 266.93 |
| 2002-01-16 | 269.53 |
| 2002-01-17 | 268.68 |
| 2002-01-18 | 269.49 |
| 2002-01-21 | . |
| 2002-01-22 | 266.17 |
| 2002-01-23 | 267.09 |
| 2002-01-24 | 265.97 |
| 2002-01-25 | 267.74 |
| 2002-01-28 | 267.77 |
| 2002-01-29 | 268.00 |
| 2002-01-30 | 267.38 |
| 2002-01-31 | 270.29 |
| 2002-02-01 | 269.09 |
| 2002-02-04 | 267.42 |
| 2002-02-05 | 267.95 |
| 2002-02-06 | 268.31 |
| 2002-02-07 | 262.92 |
| 2002-02-08 | 265.83 |
| 2002-02-11 | 265.94 |
| 2002-02-12 | 266.41 |
| 2002-02-13 | 267.22 |
| 2002-02-14 | 270.94 |
| 2002-02-15 | 267.38 |
| 2002-02-18 | . |
| 2002-02-19 | 268.81 |
| 2002-02-20 | 266.53 |
| 2002-02-21 | 267.99 |
| 2002-02-22 | 268.35 |
| 2002-02-25 | 265.93 |
| 2002-02-26 | 266.46 |
| 2002-02-27 | 269.47 |
| 2002-02-28 | 267.40 |
| 2002-03-01 | 269.17 |
| 2002-03-04 | 273.31 |
| 2002-03-05 | 277.60 |
| 2002-03-06 | 277.89 |
| 2002-03-07 | 279.72 |
| 2002-03-08 | 280.75 |
| 2002-03-11 | 282.46 |
| 2002-03-12 | 280.48 |
| 2002-03-13 | 280.95 |
| 2002-03-14 | 278.62 |
| 2002-03-15 | 280.24 |
| 2002-03-18 | 288.89 |
| 2002-03-19 | 285.48 |
| 2002-03-20 | 286.01 |
| 2002-03-21 | 287.71 |
| 2002-03-22 | 286.51 |
| 2002-03-25 | 285.22 |
| 2002-03-26 | 288.47 |
| 2002-03-27 | 289.99 |
| 2002-03-28 | 286.85 |
| 2002-03-29 | . |
| 2002-04-01 | 283.12 |
| 2002-04-02 | 285.46 |
| 2002-04-03 | 287.30 |
| 2002-04-04 | 285.98 |
| 2002-04-05 | 287.97 |
| 2002-04-08 | 288.21 |
| 2002-04-09 | 287.72 |
| 2002-04-10 | 287.65 |
| 2002-04-11 | 287.11 |
| 2002-04-12 | 288.94 |
| 2002-04-15 | 290.98 |
| 2002-04-16 | 291.84 |
| 2002-04-17 | 292.33 |
| 2002-04-18 | 288.47 |
| 2002-04-19 | 287.52 |
| 2002-04-22 | 288.85 |
| 2002-04-23 | 289.52 |
| 2002-04-24 | 290.34 |
| 2002-04-25 | 287.68 |
| 2002-04-26 | 288.74 |
| 2002-04-29 | 284.96 |
| 2002-04-30 | 288.30 |
| 2002-05-01 | 288.31 |
| 2002-05-02 | 286.72 |
| 2002-05-03 | 285.53 |
| 2002-05-06 | 282.67 |
| 2002-05-07 | 282.30 |
| 2002-05-08 | 284.21 |
| 2002-05-09 | 280.26 |
| 2002-05-10 | 279.74 |
| 2002-05-13 | 279.73 |
| 2002-05-14 | 281.45 |
| 2002-05-15 | 282.14 |
| 2002-05-16 | 284.15 |
| 2002-05-17 | 284.87 |
| 2002-05-20 | 282.64 |
| 2002-05-21 | 282.85 |
| 2002-05-22 | 282.46 |
| 2002-05-23 | 283.17 |
| 2002-05-24 | 284.80 |
| 2002-05-27 | . |
| 2002-05-28 | 284.89 |
| 2002-05-29 | 286.34 |
| 2002-05-30 | 283.72 |
| 2002-05-31 | 277.06 |
| 2002-06-03 | 275.99 |
| 2002-06-04 | 277.09 |
| 2002-06-05 | 273.04 |
| 2002-06-06 | 273.49 |
| 2002-06-07 | 272.18 |
| 2002-06-10 | 274.94 |
| 2002-06-11 | 272.58 |
| 2002-06-12 | 270.28 |
| 2002-06-13 | 270.72 |
| 2002-06-14 | 269.67 |
| 2002-06-17 | 269.02 |
| 2002-06-18 | 268.54 |
| 2002-06-19 | 263.84 |
| 2002-06-20 | 263.89 |
| 2002-06-21 | 262.70 |
| 2002-06-24 | 260.83 |
| 2002-06-25 | 259.91 |
| 2002-06-26 | 253.93 |
| 2002-06-27 | 255.13 |
| 2002-06-28 | 259.98 |
| 2002-07-01 | 259.47 |
| 2002-07-02 | 264.54 |
| 2002-07-03 | 262.32 |
| 2002-07-04 | . |
| 2002-07-05 | 261.63 |
| 2002-07-08 | 259.13 |
| 2002-07-09 | 266.02 |
| 2002-07-10 | 265.38 |
| 2002-07-11 | 264.31 |
| 2002-07-12 | 265.22 |
| 2002-07-15 | 262.76 |
| 2002-07-16 | 262.22 |
| 2002-07-17 | 261.67 |
| 2002-07-18 | 261.40 |
| 2002-07-19 | 257.72 |
| 2002-07-22 | 249.41 |
| 2002-07-23 | 251.15 |
| 2002-07-24 | 249.84 |
| 2002-07-25 | 249.76 |
| 2002-07-26 | 244.46 |
| 2002-07-29 | 243.35 |
| 2002-07-30 | 245.35 |
| 2002-07-31 | 244.06 |
| 2002-08-01 | 244.63 |
| 2002-08-02 | 246.16 |
| 2002-08-05 | 241.84 |
| 2002-08-06 | 241.97 |
| 2002-08-07 | 244.57 |
| 2002-08-08 | 246.81 |
| 2002-08-09 | 244.32 |
| 2002-08-12 | 242.59 |
| 2002-08-13 | 242.45 |
| 2002-08-14 | 244.55 |
| 2002-08-15 | 244.56 |
| 2002-08-16 | 247.93 |
| 2002-08-19 | 245.64 |
| 2002-08-20 | 245.14 |
| 2002-08-21 | 246.87 |
| 2002-08-22 | 246.50 |
| 2002-08-23 | 245.27 |
| 2002-08-26 | 245.73 |
| 2002-08-27 | 245.59 |
| 2002-08-28 | 244.30 |
| 2002-08-29 | 243.45 |
| 2002-08-30 | 245.02 |
| 2002-09-02 | . |
| 2002-09-03 | 242.94 |
| 2002-09-04 | 241.77 |
| 2002-09-05 | 241.55 |
| 2002-09-06 | 238.33 |
| 2002-09-09 | 236.99 |
| 2002-09-10 | 237.82 |
| 2002-09-11 | 238.50 |
| 2002-09-12 | 239.36 |
| 2002-09-13 | 235.50 |
| 2002-09-16 | 230.38 |
| 2002-09-17 | 231.73 |
| 2002-09-18 | 225.93 |
| 2002-09-19 | 225.91 |
| 2002-09-20 | 224.19 |
| 2002-09-23 | 221.71 |
| 2002-09-24 | 219.19 |
| 2002-09-25 | 216.08 |
| 2002-09-26 | 218.36 |
| 2002-09-27 | 218.73 |
| 2002-09-30 | 214.41 |
| 2002-10-01 | 218.75 |
| 2002-10-02 | 218.70 |
| 2002-10-03 | 218.77 |
| 2002-10-04 | 218.33 |
| 2002-10-07 | 215.01 |
| 2002-10-08 | 215.75 |
| 2002-10-09 | 215.07 |
| 2002-10-10 | 210.21 |
| 2002-10-11 | 211.74 |
| 2002-10-14 | 211.18 |
| 2002-10-15 | 207.34 |
| 2002-10-16 | 207.72 |
| 2002-10-17 | 209.65 |
| 2002-10-18 | 212.09 |
| 2002-10-21 | 211.91 |
| 2002-10-22 | 212.17 |
| 2002-10-23 | 216.27 |
| 2002-10-24 | 214.17 |
| 2002-10-25 | 214.70 |
| 2002-10-28 | 216.47 |
| 2002-10-29 | 215.45 |
| 2002-10-30 | 215.94 |
| 2002-10-31 | 217.07 |
| 2002-11-01 | 215.85 |
| 2002-11-04 | 218.27 |
| 2002-11-05 | 215.66 |
| 2002-11-06 | 215.91 |
| 2002-11-07 | 216.05 |
| 2002-11-08 | 218.78 |
| 2002-11-11 | 217.75 |
| 2002-11-12 | 216.36 |
| 2002-11-13 | 217.28 |
| 2002-11-14 | 217.34 |
| 2002-11-15 | 219.40 |
| 2002-11-18 | 219.65 |
| 2002-11-19 | 221.05 |
| 2002-11-20 | 221.33 |
| 2002-11-21 | 222.70 |
| 2002-11-22 | 220.52 |
| 2002-11-25 | 222.57 |
| 2002-11-26 | 219.50 |
| 2002-11-27 | 220.78 |
| 2002-11-28 | . |
| 2002-11-29 | 222.20 |
| 2002-12-02 | 220.59 |
| 2002-12-03 | 218.59 |
| 2002-12-04 | 216.54 |
| 2002-12-05 | 217.10 |
| 2002-12-06 | 217.06 |
| 2002-12-09 | 217.25 |
| 2002-12-10 | 216.53 |
| 2002-12-11 | 216.78 |
| 2002-12-12 | 220.87 |
| 2002-12-13 | 219.12 |
| 2002-12-16 | 219.28 |
| 2002-12-17 | 223.45 |
| 2002-12-18 | 225.58 |
| 2002-12-19 | 227.65 |
| 2002-12-20 | 228.67 |
| 2002-12-23 | 227.34 |
| 2002-12-24 | 227.51 |
| 2002-12-25 | . |
| 2002-12-26 | 227.86 |
| 2002-12-27 | 233.18 |
| 2002-12-30 | 231.36 |
| 2002-12-31 | 231.90 |
| 2003-01-01 | . |
| 2003-01-02 | 227.29 |
| 2003-01-03 | 227.62 |
| 2003-01-06 | 226.82 |
| 2003-01-07 | 225.94 |
| 2003-01-08 | 226.97 |
| 2003-01-09 | 227.50 |
| 2003-01-10 | 230.61 |
| 2003-01-13 | 234.00 |
| 2003-01-14 | 237.75 |
| 2003-01-15 | 237.10 |
| 2003-01-16 | 237.04 |
| 2003-01-17 | 235.09 |
| 2003-01-20 | . |
| 2003-01-21 | 234.44 |
| 2003-01-22 | 233.36 |
| 2003-01-23 | 234.27 |
| 2003-01-24 | 232.23 |
| 2003-01-27 | 230.22 |
| 2003-01-28 | 232.12 |
| 2003-01-29 | 231.97 |
| 2003-01-30 | 232.71 |
| 2003-01-31 | 233.52 |
| 2003-02-03 | 232.26 |
| 2003-02-04 | 231.13 |
| 2003-02-05 | 233.89 |
| 2003-02-06 | 232.81 |
| 2003-02-07 | 232.84 |
| 2003-02-10 | 233.93 |
| 2003-02-11 | 231.80 |
| 2003-02-12 | 232.66 |
| 2003-02-13 | 230.27 |
| 2003-02-14 | 230.00 |
| 2003-02-17 | . |
| 2003-02-18 | 234.00 |
| 2003-02-19 | 231.89 |
| 2003-02-20 | 232.22 |
| 2003-02-21 | 233.04 |
| 2003-02-24 | 231.68 |
| 2003-02-25 | 231.06 |
| 2003-02-26 | 230.12 |
| 2003-02-27 | 231.67 |
| 2003-02-28 | 230.86 |
| 2003-03-03 | 231.34 |
| 2003-03-04 | 230.79 |
| 2003-03-05 | 227.80 |
| 2003-03-06 | 228.00 |
| 2003-03-07 | 227.20 |
| 2003-03-10 | 221.12 |
| 2003-03-11 | 221.64 |
| 2003-03-12 | 226.38 |
| 2003-03-13 | 226.93 |
| 2003-03-14 | 226.67 |
| 2003-03-17 | 224.86 |
| 2003-03-18 | 224.46 |
| 2003-03-19 | 224.80 |
| 2003-03-20 | 225.12 |
| 2003-03-21 | 227.01 |
| 2003-03-24 | 225.63 |
| 2003-03-25 | 225.61 |
| 2003-03-26 | 225.96 |
| 2003-03-27 | 225.15 |
| 2003-03-28 | 227.24 |
| 2003-03-31 | 229.75 |
| 2003-04-01 | 227.45 |
| 2003-04-02 | 231.32 |
| 2003-04-03 | 232.82 |
| 2003-04-04 | 235.10 |
| 2003-04-07 | 238.97 |
| 2003-04-08 | 237.68 |
| 2003-04-09 | 236.12 |
| 2003-04-10 | 237.87 |
| 2003-04-11 | 239.59 |
| 2003-04-14 | 239.83 |
| 2003-04-15 | 242.38 |
| 2003-04-16 | 244.88 |
| 2003-04-17 | 247.25 |
| 2003-04-18 | . |
| 2003-04-21 | 247.07 |
| 2003-04-22 | 243.74 |
| 2003-04-23 | 243.96 |
| 2003-04-24 | 243.40 |
| 2003-04-25 | 242.71 |
| 2003-04-28 | 244.40 |
| 2003-04-29 | 248.47 |
| 2003-04-30 | 252.26 |
| 2003-05-01 | 252.14 |
| 2003-05-02 | 251.35 |
| 2003-05-05 | 251.63 |
| 2003-05-06 | 251.00 |
| 2003-05-07 | 253.81 |
| 2003-05-08 | 254.18 |
| 2003-05-09 | 254.29 |
| 2003-05-12 | 255.66 |
| 2003-05-13 | 255.05 |
| 2003-05-14 | 254.89 |
| 2003-05-15 | 255.34 |
| 2003-05-16 | 254.21 |
| 2003-05-19 | 251.96 |
| 2003-05-20 | 250.48 |
| 2003-05-21 | 253.20 |
| 2003-05-22 | 254.36 |
| 2003-05-23 | 257.53 |
| 2003-05-26 | . |
| 2003-05-27 | 256.84 |
| 2003-05-28 | 258.39 |
| 2003-05-29 | 261.51 |
| 2003-05-30 | 260.05 |
| 2003-06-02 | 261.22 |
| 2003-06-03 | 260.74 |
| 2003-06-04 | 262.37 |
| 2003-06-05 | 263.23 |
| 2003-06-06 | 264.31 |
| 2003-06-09 | 265.75 |
| 2003-06-10 | 263.76 |
| 2003-06-11 | 263.54 |
| 2003-06-12 | 266.15 |
| 2003-06-13 | 264.71 |
| 2003-06-16 | 262.88 |
| 2003-06-17 | 264.82 |
| 2003-06-18 | 266.06 |
| 2003-06-19 | 265.64 |
| 2003-06-20 | 263.87 |
| 2003-06-23 | 262.92 |
| 2003-06-24 | 261.25 |
| 2003-06-25 | 262.83 |
| 2003-06-26 | 262.58 |
| 2003-06-27 | 263.39 |
| 2003-06-30 | 260.74 |
| 2003-07-01 | 264.63 |
| 2003-07-02 | 268.68 |
| 2003-07-03 | 269.95 |
| 2003-07-04 | . |
| 2003-07-07 | 270.11 |
| 2003-07-08 | 269.35 |
| 2003-07-09 | 270.07 |
| 2003-07-10 | 267.85 |
| 2003-07-11 | 267.64 |
| 2003-07-14 | 270.79 |
| 2003-07-15 | 269.42 |
| 2003-07-16 | 268.11 |
| 2003-07-17 | 265.92 |
| 2003-07-18 | 266.07 |
| 2003-07-21 | 265.72 |
| 2003-07-22 | 265.06 |
| 2003-07-23 | 264.60 |
| 2003-07-24 | 264.71 |
| 2003-07-25 | 266.71 |
| 2003-07-28 | 267.43 |
| 2003-07-29 | 266.50 |
| 2003-07-30 | 267.05 |
| 2003-07-31 | 268.96 |
| 2003-08-01 | 269.66 |
| 2003-08-04 | 271.80 |
| 2003-08-05 | 270.89 |
| 2003-08-06 | 267.34 |
| 2003-08-07 | 268.59 |
| 2003-08-08 | 267.83 |
| 2003-08-11 | 270.92 |
| 2003-08-12 | 270.80 |
| 2003-08-13 | 271.59 |
| 2003-08-14 | 274.95 |
| 2003-08-15 | 275.28 |
| 2003-08-18 | 274.02 |
| 2003-08-19 | 273.20 |
| 2003-08-20 | 273.17 |
| 2003-08-21 | 276.54 |
| 2003-08-22 | 278.74 |
| 2003-08-25 | 277.49 |
| 2003-08-26 | 277.74 |
| 2003-08-27 | 278.22 |
| 2003-08-28 | 279.70 |
| 2003-08-29 | 280.21 |
| 2003-09-01 | . |
| 2003-09-02 | 281.86 |
| 2003-09-03 | 283.10 |
| 2003-09-04 | 282.85 |
| 2003-09-05 | 287.53 |
| 2003-09-08 | 286.27 |
| 2003-09-09 | 284.61 |
| 2003-09-10 | 285.80 |
| 2003-09-11 | 288.24 |
| 2003-09-12 | 288.21 |
| 2003-09-15 | 288.39 |
| 2003-09-16 | 289.71 |
| 2003-09-17 | 292.53 |
| 2003-09-18 | 292.31 |
| 2003-09-19 | 294.22 |
| 2003-09-22 | 292.30 |
| 2003-09-23 | 296.62 |
| 2003-09-24 | 298.40 |
| 2003-09-25 | 294.36 |
| 2003-09-26 | 296.80 |
| 2003-09-29 | 297.25 |
| 2003-09-30 | 296.90 |
| 2003-10-01 | 302.75 |
| 2003-10-02 | 302.99 |
| 2003-10-03 | 304.33 |
| 2003-10-06 | 304.02 |
| 2003-10-07 | 306.61 |
| 2003-10-08 | 310.92 |
| 2003-10-09 | 315.31 |
| 2003-10-10 | 318.47 |
| 2003-10-13 | 319.70 |
| 2003-10-14 | 318.28 |
| 2003-10-15 | 316.05 |
| 2003-10-16 | 319.05 |
| 2003-10-17 | 319.44 |
| 2003-10-20 | 322.68 |
| 2003-10-21 | 322.24 |
| 2003-10-22 | 323.21 |
| 2003-10-23 | 319.00 |
| 2003-10-24 | 317.71 |
| 2003-10-27 | 318.63 |
| 2003-10-28 | 319.26 |
| 2003-10-29 | 321.48 |
| 2003-10-30 | 323.11 |
| 2003-10-31 | 327.60 |
| 2003-11-03 | 327.98 |
| 2003-11-04 | 326.76 |
| 2003-11-05 | 326.79 |
| 2003-11-06 | 324.34 |
| 2003-11-07 | 323.70 |
| 2003-11-10 | 322.06 |
| 2003-11-11 | 319.99 |
| 2003-11-12 | 323.22 |
| 2003-11-13 | 323.50 |
| 2003-11-14 | 326.64 |
| 2003-11-17 | 319.79 |
| 2003-11-18 | 320.98 |
| 2003-11-19 | 316.92 |
| 2003-11-20 | 321.34 |
| 2003-11-21 | 323.65 |
| 2003-11-24 | 326.27 |
| 2003-11-25 | 326.93 |
| 2003-11-26 | 328.22 |
| 2003-11-27 | . |
| 2003-11-28 | 333.15 |
| 2003-12-01 | 337.68 |
| 2003-12-02 | 337.12 |
| 2003-12-03 | 333.61 |
| 2003-12-04 | 328.66 |
| 2003-12-05 | 325.69 |
| 2003-12-08 | 329.42 |
| 2003-12-09 | 332.49 |
| 2003-12-10 | 333.80 |
| 2003-12-11 | 333.78 |
| 2003-12-12 | 331.93 |
| 2003-12-15 | 329.77 |
| 2003-12-16 | 326.78 |
| 2003-12-17 | 325.82 |
| 2003-12-18 | 331.44 |
| 2003-12-19 | 332.01 |
| 2003-12-22 | 334.82 |
| 2003-12-23 | 338.47 |
| 2003-12-24 | 338.88 |
| 2003-12-25 | . |
| 2003-12-26 | 341.66 |
| 2003-12-29 | 349.46 |
| 2003-12-30 | 352.14 |
| 2003-12-31 | 356.22 |
| 2004-01-01 | . |
| 2004-01-02 | 357.26 |
| 2004-01-05 | 362.41 |
| 2004-01-06 | 356.48 |
| 2004-01-07 | 356.25 |
| 2004-01-08 | 357.55 |
| 2004-01-09 | 361.20 |
| 2004-01-12 | 360.72 |
| 2004-01-13 | 359.73 |
| 2004-01-14 | 358.80 |
| 2004-01-15 | 357.50 |
| 2004-01-16 | 352.72 |
| 2004-01-19 | . |
| 2004-01-20 | 351.88 |
| 2004-01-21 | 349.42 |
| 2004-01-22 | 347.69 |
| 2004-01-23 | 352.20 |
| 2004-01-26 | 353.48 |
| 2004-01-27 | 353.27 |
| 2004-01-28 | 348.84 |
| 2004-01-29 | 343.84 |
| 2004-01-30 | 339.35 |
| 2004-02-02 | 338.16 |
| 2004-02-03 | 339.31 |
| 2004-02-04 | 340.08 |
| 2004-02-05 | 340.03 |
| 2004-02-06 | 340.51 |
| 2004-02-09 | 343.86 |
| 2004-02-10 | 343.55 |
| 2004-02-11 | 350.96 |
| 2004-02-12 | 353.05 |
| 2004-02-13 | 353.77 |
| 2004-02-16 | . |
| 2004-02-17 | 355.40 |
| 2004-02-18 | 356.94 |
| 2004-02-19 | 351.34 |
| 2004-02-20 | 350.64 |
| 2004-02-23 | 349.32 |
| 2004-02-24 | 350.44 |
| 2004-02-25 | 349.15 |
| 2004-02-26 | 350.97 |
| 2004-02-27 | 353.28 |
| 2004-03-01 | 356.02 |
| 2004-03-02 | 357.67 |
| 2004-03-03 | 360.16 |
| 2004-03-04 | 361.34 |
| 2004-03-05 | 361.36 |
| 2004-03-08 | 362.83 |
| 2004-03-09 | 361.70 |
| 2004-03-10 | 357.04 |
| 2004-03-11 | 349.34 |
| 2004-03-12 | 350.22 |
| 2004-03-15 | 350.45 |
| 2004-03-16 | 351.27 |
| 2004-03-17 | 356.85 |
| 2004-03-18 | 360.78 |
| 2004-03-19 | 363.01 |
| 2004-03-22 | 358.85 |
| 2004-03-23 | 356.05 |
| 2004-03-24 | 355.63 |
| 2004-03-25 | 355.18 |
| 2004-03-26 | 356.13 |
| 2004-03-29 | 357.58 |
| 2004-03-30 | 357.40 |
| 2004-03-31 | 361.12 |
| 2004-04-01 | 364.03 |
| 2004-04-02 | 367.85 |
| 2004-04-05 | 368.49 |
| 2004-04-06 | 369.69 |
| 2004-04-07 | 368.97 |
| 2004-04-08 | 369.63 |
| 2004-04-09 | . |
| 2004-04-12 | 370.02 |
| 2004-04-13 | 368.49 |
| 2004-04-14 | 361.04 |
| 2004-04-15 | 360.19 |
| 2004-04-16 | 358.61 |
| 2004-04-19 | 359.85 |
| 2004-04-20 | 355.35 |
| 2004-04-21 | 352.64 |
| 2004-04-22 | 352.78 |
| 2004-04-23 | 359.99 |
| 2004-04-26 | 354.57 |
| 2004-04-27 | 352.67 |
| 2004-04-28 | 346.58 |
| 2004-04-29 | 340.72 |
| 2004-04-30 | 337.27 |
| 2004-05-03 | 337.86 |
| 2004-05-04 | 338.89 |
| 2004-05-05 | 338.60 |
| 2004-05-06 | 337.85 |
| 2004-05-07 | 329.00 |
| 2004-05-10 | 317.97 |
| 2004-05-11 | 318.35 |
| 2004-05-12 | 319.12 |
| 2004-05-13 | 316.43 |
| 2004-05-14 | 311.55 |
| 2004-05-17 | 301.22 |
| 2004-05-18 | 306.39 |
| 2004-05-19 | 312.52 |
| 2004-05-20 | 307.04 |
| 2004-05-21 | 309.72 |
| 2004-05-24 | 314.15 |
| 2004-05-25 | 314.12 |
| 2004-05-26 | 316.72 |
| 2004-05-27 | 324.06 |
| 2004-05-28 | 322.14 |
| 2004-05-31 | . |
| 2004-06-01 | 321.71 |
| 2004-06-02 | 320.39 |
| 2004-06-03 | 316.79 |
| 2004-06-04 | 319.66 |
| 2004-06-07 | 328.37 |
| 2004-06-08 | 326.28 |
| 2004-06-09 | 325.96 |
| 2004-06-10 | 324.66 |
| 2004-06-11 | . |
| 2004-06-14 | 321.12 |
| 2004-06-15 | 323.65 |
| 2004-06-16 | 326.23 |
| 2004-06-17 | 325.49 |
| 2004-06-18 | 322.79 |
| 2004-06-21 | 324.92 |
| 2004-06-22 | 322.66 |
| 2004-06-23 | 324.06 |
| 2004-06-24 | 327.91 |
| 2004-06-25 | 328.17 |
| 2004-06-28 | 325.96 |
| 2004-06-29 | 328.78 |
| 2004-06-30 | 330.18 |
| 2004-07-01 | 332.69 |
| 2004-07-02 | 332.78 |
| 2004-07-05 | . |
| 2004-07-06 | 336.53 |
| 2004-07-07 | 339.68 |
| 2004-07-08 | 334.41 |
| 2004-07-09 | 337.75 |
| 2004-07-12 | 340.49 |
| 2004-07-13 | 338.21 |
| 2004-07-14 | 337.26 |
| 2004-07-15 | 337.43 |
| 2004-07-16 | 340.93 |
| 2004-07-19 | 343.40 |
| 2004-07-20 | 342.54 |
| 2004-07-21 | 343.18 |
| 2004-07-22 | 341.09 |
| 2004-07-23 | 338.79 |
| 2004-07-26 | 337.12 |
| 2004-07-27 | 338.68 |
| 2004-07-28 | 339.97 |
| 2004-07-29 | 339.52 |
| 2004-07-30 | 341.83 |
| 2004-08-02 | 339.42 |
| 2004-08-03 | 338.47 |
| 2004-08-04 | 337.41 |
| 2004-08-05 | 333.83 |
| 2004-08-06 | 333.19 |
| 2004-08-09 | 333.24 |
| 2004-08-10 | 334.09 |
| 2004-08-11 | 331.70 |
| 2004-08-12 | 332.30 |
| 2004-08-13 | 331.68 |
| 2004-08-16 | 333.23 |
| 2004-08-17 | 334.44 |
| 2004-08-18 | 338.60 |
| 2004-08-19 | 340.89 |
| 2004-08-20 | 339.81 |
| 2004-08-23 | 339.59 |
| 2004-08-24 | 340.19 |
| 2004-08-25 | 342.63 |
| 2004-08-26 | 343.07 |
| 2004-08-27 | 344.87 |
| 2004-08-30 | 345.88 |
| 2004-08-31 | 346.93 |
| 2004-09-01 | 348.19 |
| 2004-09-02 | 352.32 |
| 2004-09-03 | 352.41 |
| 2004-09-06 | . |
| 2004-09-07 | 353.90 |
| 2004-09-08 | 355.17 |
| 2004-09-09 | 354.83 |
| 2004-09-10 | 353.54 |
| 2004-09-13 | 355.24 |
| 2004-09-14 | 359.47 |
| 2004-09-15 | 363.21 |
| 2004-09-16 | 368.61 |
| 2004-09-17 | 370.25 |
| 2004-09-20 | 373.46 |
| 2004-09-21 | 374.79 |
| 2004-09-22 | 370.86 |
| 2004-09-23 | 369.66 |
| 2004-09-24 | 371.14 |
| 2004-09-27 | 370.68 |
| 2004-09-28 | 371.49 |
| 2004-09-29 | 373.45 |
| 2004-09-30 | 373.97 |
| 2004-10-01 | 376.66 |
| 2004-10-04 | 384.12 |
| 2004-10-05 | 383.18 |
| 2004-10-06 | 383.38 |
| 2004-10-07 | 383.23 |
| 2004-10-08 | 386.02 |
| 2004-10-11 | 386.10 |
| 2004-10-12 | 381.33 |
| 2004-10-13 | 378.82 |
| 2004-10-14 | 375.93 |
| 2004-10-15 | 378.31 |
| 2004-10-18 | 379.98 |
| 2004-10-19 | 379.03 |
| 2004-10-20 | 376.39 |
| 2004-10-21 | 377.90 |
| 2004-10-22 | 377.43 |
| 2004-10-25 | 372.63 |
| 2004-10-26 | 374.28 |
| 2004-10-27 | 374.16 |
| 2004-10-28 | 380.61 |
| 2004-10-29 | 384.86 |
| 2004-11-01 | 383.94 |
| 2004-11-02 | 388.15 |
| 2004-11-03 | 390.38 |
| 2004-11-04 | 390.46 |
| 2004-11-05 | 391.50 |
| 2004-11-08 | 388.65 |
| 2004-11-09 | 389.46 |
| 2004-11-10 | 394.57 |
| 2004-11-11 | 394.56 |
| 2004-11-12 | 397.72 |
| 2004-11-15 | 401.21 |
| 2004-11-16 | 400.90 |
| 2004-11-17 | 408.87 |
| 2004-11-18 | 411.74 |
| 2004-11-19 | 407.55 |
| 2004-11-22 | 407.12 |
| 2004-11-23 | 411.34 |
| 2004-11-24 | 413.89 |
| 2004-11-25 | . |
| 2004-11-26 | 412.94 |
| 2004-11-29 | 419.02 |
| 2004-11-30 | 420.43 |
| 2004-12-01 | 421.97 |
| 2004-12-02 | 425.40 |
| 2004-12-03 | 427.66 |
| 2004-12-06 | 426.02 |
| 2004-12-07 | 420.62 |
| 2004-12-08 | 414.14 |
| 2004-12-09 | 410.87 |
| 2004-12-10 | 408.33 |
| 2004-12-13 | 413.17 |
| 2004-12-14 | 415.56 |
| 2004-12-15 | 420.63 |
| 2004-12-16 | 419.84 |
| 2004-12-17 | 418.23 |
| 2004-12-20 | 424.29 |
| 2004-12-21 | 425.89 |
| 2004-12-22 | 422.98 |
| 2004-12-23 | 425.58 |
| 2004-12-24 | . |
| 2004-12-27 | 426.53 |
| 2004-12-28 | 430.21 |
| 2004-12-29 | 433.50 |
| 2004-12-30 | 434.66 |
| 2004-12-31 | 434.63 |
| 2005-01-03 | 437.31 |
| 2005-01-04 | 431.83 |
| 2005-01-05 | 424.51 |
| 2005-01-06 | 416.41 |
| 2005-01-07 | 419.58 |
| 2005-01-10 | 419.20 |
| 2005-01-11 | 423.78 |
| 2005-01-12 | 425.19 |
| 2005-01-13 | 424.94 |
| 2005-01-14 | 425.41 |
| 2005-01-17 | . |
| 2005-01-18 | 422.03 |
| 2005-01-19 | 419.62 |
| 2005-01-20 | 415.19 |
| 2005-01-21 | 418.95 |
| 2005-01-24 | 421.99 |
| 2005-01-25 | 419.63 |
| 2005-01-26 | 422.01 |
| 2005-01-27 | 423.29 |
#2005-01-28| 424.61
#2005-01-31| 430.70
#2005-02-01| 429.38
#2005-02-02| 433.53
#2005-02-03| 437.10
#2005-02-04| 435.40
#2005-02-07| 438.12
#2005-02-08| 439.36
#2005-02-09| 441.32
#2005-02-10| 441.63
#2005-02-11| 441.86
#2005-02-14| 446.15
#2005-02-15| 446.81
#2005-02-16| 444.48
#2005-02-17| 446.37
#2005-02-18| 441.64
#2005-02-21| .
#2005-02-22| 441.89
#2005-02-23| 443.87
#2005-02-24| 447.90
#2005-02-25| 448.19
#2005-02-28| 453.37
#2005-03-01| 451.89
#2005-03-02| 446.33
#2005-03-03| 445.36
#2005-03-04| 445.32
#2005-03-07| 445.78
#2005-03-08| 447.22
#2005-03-09| 452.09
#2005-03-10| 447.34
#2005-03-11| 450.35
#2005-03-14| 445.75
#2005-03-15| 438.48
#2005-03-16| 439.87
#2005-03-17| 441.58
#2005-03-18| 442.43
#2005-03-21| 437.38
#2005-03-22| 435.48
#2005-03-23| 427.89
#2005-03-24| 427.82
#2005-03-25| .
#2005-03-28| 428.23
#2005-03-29| 422.61
#2005-03-30| 424.47
#2005-03-31| 428.11
#2005-04-01| 433.22
#2005-04-04| 429.60
#2005-04-05| 432.31
#2005-04-06| 435.93
#2005-04-07| 436.94
#2005-04-08| 436.19
#2005-04-11| 442.80
#2005-04-12| 443.73
#2005-04-13| 450.65
#2005-04-14| 441.91
#2005-04-15| 435.56
#2005-04-18| 433.67
#2005-04-19| 440.41
#2005-04-20| 443.53
#2005-04-21| 445.57
#2005-04-22| 446.23
#2005-04-25| 450.16
#2005-04-26| 455.48
#2005-04-27| 451.20
#2005-04-28| 447.51
#2005-04-29| 451.48
#2005-05-02| 452.56
#2005-05-03| 452.95
#2005-05-04| 457.29
#2005-05-05| 457.89
#2005-05-06| 455.78
#2005-05-09| 455.09
#2005-05-10| 452.54
#2005-05-11| 451.75
#2005-05-12| 449.50
#2005-05-13| 444.81
#2005-05-16| 445.66
#2005-05-17| 449.02
#2005-05-18| 454.15
#2005-05-19| 458.10
#2005-05-20| 457.06
#2005-05-23| 456.37
#2005-05-24| 455.73
#2005-05-25| 455.73
#2005-05-26| 454.82
#2005-05-27| 463.31
#2005-05-30| .
#2005-05-31| 463.48
#2005-06-01| 464.99
#2005-06-02| 467.54
#2005-06-03| 469.23
#2005-06-06| 465.02
#2005-06-07| 462.89
#2005-06-08| 469.16
#2005-06-09| 469.43
#2005-06-10| 476.17
#2005-06-13| 475.38
#2005-06-14| 480.67
#2005-06-15| 486.72
#2005-06-16| 486.48
#2005-06-17| 490.90
#2005-06-20| 484.08
#2005-06-21| 482.15
#2005-06-22| 491.40
#2005-06-23| 491.49
#2005-06-24| 489.91
#2005-06-27| 485.36
#2005-06-28| 483.43
#2005-06-29| 481.95
#2005-06-30| 481.96
#2005-07-01| 489.70
#2005-07-04| .
#2005-07-05| 478.26
#2005-07-06| 471.44
#2005-07-07| 471.68
#2005-07-08| 470.71
#2005-07-11| 479.34
#2005-07-12| 488.54
#2005-07-13| 485.22
#2005-07-14| 488.51
#2005-07-15| 485.96
#2005-07-18| 490.59
#2005-07-19| 490.08
#2005-07-20| 494.56
#2005-07-21| 501.05
#2005-07-22| 512.17
#2005-07-25| 513.92
#2005-07-26| 510.10
#2005-07-27| 506.66
#2005-07-28| 512.17
#2005-07-29| 514.51
#2005-08-01| 516.23
#2005-08-02| 521.35
#2005-08-03| 527.14
#2005-08-04| 533.83
#2005-08-05| 531.49
#2005-08-08| 533.82
#2005-08-09| 533.35
#2005-08-10| 533.30
#2005-08-11| 527.79
#2005-08-12| 527.14
#2005-08-15| 527.49
#2005-08-16| 524.30
#2005-08-17| 518.29
#2005-08-18| 513.66
#2005-08-19| 503.77
#2005-08-22| 510.92
#2005-08-23| 508.94
#2005-08-24| 505.78
#2005-08-25| 507.80
#2005-08-26| 507.76
#2005-08-29| 504.11
#2005-08-30| 509.53
#2005-08-31| 514.01
#2005-09-01| 519.25
#2005-09-02| 524.53
#2005-09-05| .
#2005-09-06| 524.89
#2005-09-07| 527.30
#2005-09-08| 527.32
#2005-09-09| 533.29
#2005-09-12| 531.11
#2005-09-13| 530.32
#2005-09-14| 532.95
#2005-09-15| 537.14
#2005-09-16| 537.72
#2005-09-19| 537.75
#2005-09-20| 540.46
#2005-09-21| 542.59
#2005-09-22| 538.50
#2005-09-23| 536.56
#2005-09-26| 541.75
#2005-09-27| 543.84
#2005-09-28| 547.05
#2005-09-29| 551.36
#2005-09-30| 559.23
#2005-10-03| 560.14
#2005-10-04| 564.12
#2005-10-05| 556.22
#2005-10-06| 548.97
#2005-10-07| 554.97
#2005-10-10| 556.30
#2005-10-11| 560.39
#2005-10-12| 555.82
#2005-10-13| 545.13
#2005-10-14| 541.77
#2005-10-17| 543.40
#2005-10-18| 537.25
#2005-10-19| 528.61
#2005-10-20| 528.11
#2005-10-21| 533.47
#2005-10-24| 532.17
#2005-10-25| 531.54
#2005-10-26| 529.23
#2005-10-27| 522.59
#2005-10-28| 522.83
#2005-10-31| 528.41
#2005-11-01| 533.05
#2005-11-02| 535.81
#2005-11-03| 536.97
#2005-11-04| 534.02
#2005-11-07| 536.72
#2005-11-08| 534.30
#2005-11-09| 537.15
#2005-11-10| 536.04
#2005-11-11| 537.99
#2005-11-14| 534.46
#2005-11-15| 534.77
#2005-11-16| 539.34
#2005-11-17| 542.16
#2005-11-18| 542.45
#2005-11-21| 544.43
#2005-11-22| 537.12
#2005-11-23| 543.50
#2005-11-24| .
#2005-11-25| 546.10
#2005-11-28| 547.40
#2005-11-29| 548.08
#2005-11-30| 552.86
#2005-12-01| 554.64
#2005-12-02| 552.84
#2005-12-05| 551.65
#2005-12-06| 554.78
#2005-12-07| 556.49
#2005-12-08| 555.93
#2005-12-09| 556.29
#2005-12-12| 559.16
#2005-12-13| 562.68
#2005-12-14| 563.48
#2005-12-15| 563.75
#2005-12-16| 562.58
#2005-12-19| 563.01
#2005-12-20| 567.26
#2005-12-21| 568.91
#2005-12-22| 569.10
#2005-12-23| 568.46
#2005-12-26| .
#2005-12-27| 571.09
#2005-12-28| 570.21
#2005-12-29| 575.21
#2005-12-30| 575.83
#2006-01-02| .
#2006-01-03| 579.54
#2006-01-04| 590.86
#2006-01-05| 599.26
#2006-01-06| 603.36
#2006-01-09| 608.99
#2006-01-10| 608.47
#2006-01-11| 614.75
#2006-01-12| 620.50
#2006-01-13| 619.56
#2006-01-16| .
#2006-01-17| 615.62
#2006-01-18| 610.25
#2006-01-19| 623.34
#2006-01-20| 623.49
#2006-01-23| 625.50
#2006-01-24| 626.87
#2006-01-25| 632.77
#2006-01-26| 635.17
#2006-01-27| 637.79
#2006-01-30| 639.89
#2006-01-31| 639.68
#2006-02-01| 639.18
#2006-02-02| 634.02
#2006-02-03| 628.50
#2006-02-06| 630.43
#2006-02-07| 624.78
#2006-02-08| 618.83
#2006-02-09| 628.22
#2006-02-10| 637.23
#2006-02-13| 633.03
#2006-02-14| 632.21
#2006-02-15| 632.97
#2006-02-16| 642.23
#2006-02-17| 651.92
#2006-02-20| .
#2006-02-21| 652.84
#2006-02-22| 649.66
#2006-02-23| 657.74
#2006-02-24| 654.78
#2006-02-27| 658.12
#2006-02-28| 658.48
#2006-03-01| 662.57
#2006-03-02| 663.97
#2006-03-03| 656.03
#2006-03-06| 658.76
#2006-03-07| 644.65
#2006-03-08| 635.77
#2006-03-09| 632.59
#2006-03-10| 633.84
#2006-03-13| 637.56
#2006-03-14| 640.83
#2006-03-15| 647.72
#2006-03-16| 651.45
#2006-03-17| 652.95
#2006-03-20| 657.33
#2006-03-21| 654.30
#2006-03-22| 655.55
#2006-03-23| 652.54
#2006-03-24| 649.97
#2006-03-27| 649.48
#2006-03-28| 642.08
#2006-03-29| 644.10
#2006-03-30| 646.71
#2006-03-31| 651.47
#2006-04-03| 659.63
#2006-04-04| 667.23
#2006-04-05| 673.22
#2006-04-06| 680.93
#2006-04-07| 681.57
#2006-04-10| 676.61
#2006-04-11| 670.97
#2006-04-12| 670.27
#2006-04-13| 669.62
#2006-04-14| .
#2006-04-17| 669.76
#2006-04-18| 676.52
#2006-04-19| 681.39
#2006-04-20| 680.49
#2006-04-21| 684.94
#2006-04-24| 681.19
#2006-04-25| 678.21
#2006-04-26| 686.69
#2006-04-27| 681.78
#2006-04-28| 682.81
#2006-05-01| 685.22
#2006-05-02| 691.40
#2006-05-03| 694.39
#2006-05-04| 704.91
#2006-05-05| 712.48
#2006-05-08| 719.49
#2006-05-09| 716.68
#2006-05-10| 721.78
#2006-05-11| 710.13
#2006-05-12| 696.50
#2006-05-15| 671.10
#2006-05-16| 670.52
#2006-05-17| 670.93
#2006-05-18| 654.70
#2006-05-19| 650.25
#2006-05-22| 624.19
#2006-05-23| 630.04
#2006-05-24| 614.27
#2006-05-25| 619.77
#2006-05-26| 634.41
#2006-05-29| .
#2006-05-30| 624.54
#2006-05-31| 621.29
#2006-06-01| 622.57
#2006-06-02| 627.75
#2006-06-05| 623.01
#2006-06-06| 618.23
#2006-06-07| 605.82
#2006-06-08| 590.55
#2006-06-09| 596.47
#2006-06-12| 586.85
#2006-06-13| 568.10
#2006-06-14| 566.98
#2006-06-15| 574.75
#2006-06-16| 585.62
#2006-06-19| 582.55
#2006-06-20| 578.92
#2006-06-21| 582.54
#2006-06-22| 586.82
#2006-06-23| 582.97
#2006-06-26| 583.93
#2006-06-27| 588.36
#2006-06-28| 588.88
#2006-06-29| 601.52
#2006-06-30| 614.84
#2006-07-03| 620.08
#2006-07-04| .
#2006-07-05| 617.78
#2006-07-06| 616.72
#2006-07-07| 616.57
#2006-07-10| 617.10
#2006-07-11| 616.49
#2006-07-12| 615.74
#2006-07-13| 607.19
#2006-07-14| 600.26
#2006-07-17| 592.09
#2006-07-18| 596.55
#2006-07-19| 602.05
#2006-07-20| 609.68
#2006-07-21| 612.20
#2006-07-24| 609.72
#2006-07-25| 616.16
#2006-07-26| 617.92
#2006-07-27| 621.29
#2006-07-28| 623.66
#2006-07-31| 625.28
#2006-08-01| 624.06
#2006-08-02| 628.12
#2006-08-03| 627.96
#2006-08-04| 632.71
#2006-08-07| 632.89
#2006-08-08| 635.08
#2006-08-09| 637.99
#2006-08-10| 639.61
#2006-08-11| 637.48
#2006-08-14| 636.59
#2006-08-15| 638.73
#2006-08-16| 645.09
#2006-08-17| 648.17
#2006-08-18| 648.42
#2006-08-21| 647.36
#2006-08-22| 646.08
#2006-08-23| 642.99
#2006-08-24| 641.46
#2006-08-25| 641.45
#2006-08-28| 640.51
#2006-08-29| 643.85
#2006-08-30| 644.57
#2006-08-31| 646.67
#2006-09-01| 652.17
#2006-09-04| .
#2006-09-05| 660.34
#2006-09-06| 657.14
#2006-09-07| 655.39
#2006-09-08| 654.97
#2006-09-11| 646.20
#2006-09-12| 646.83
#2006-09-13| 650.63
#2006-09-14| 652.20
#2006-09-15| 651.86
#2006-09-18| 655.96
#2006-09-19| 653.58
#2006-09-20| 651.78
#2006-09-21| 655.12
#2006-09-22| 649.97
#2006-09-25| 651.55
#2006-09-26| 656.82
#2006-09-27| 661.11
#2006-09-28| 662.98
#2006-09-29| 663.53
#2006-10-02| 666.80
#2006-10-03| 668.67
#2006-10-04| 669.04
#2006-10-05| 672.69
#2006-10-06| 670.10
#2006-10-09| 668.59
#2006-10-10| 672.88
#2006-10-11| 670.74
#2006-10-12| 673.07
#2006-10-13| 679.57
#2006-10-16| 681.26
#2006-10-17| 677.09
#2006-10-18| 676.70
#2006-10-19| 677.96
#2006-10-20| 679.69
#2006-10-23| 681.21
#2006-10-24| 681.50
#2006-10-25| 683.47
#2006-10-26| 687.51
#2006-10-27| 684.53
#2006-10-30| 684.06
#2006-10-31| 688.71
#2006-11-01| 691.35
#2006-11-02| 692.93
#2006-11-03| 694.36
#2006-11-06| 696.48
#2006-11-07| 701.99
#2006-11-08| 703.19
#2006-11-09| 710.39
#2006-11-10| 712.25
#2006-11-13| 709.00
#2006-11-14| 716.65
#2006-11-15| 717.00
#2006-11-16| 721.48
#2006-11-17| 722.79
#2006-11-20| 720.32
#2006-11-21| 724.16
#2006-11-22| 734.02
#2006-11-23| .
#2006-11-24| 731.38
#2006-11-27| 731.70
#2006-11-28| 725.42
#2006-11-29| 734.77
#2006-11-30| 739.43
#2006-12-01| 738.63
#2006-12-04| 743.26
#2006-12-05| 751.42
#2006-12-06| 757.90
#2006-12-07| 765.11
#2006-12-08| 764.32
#2006-12-11| 763.09
#2006-12-12| 752.53
#2006-12-13| 757.44
#2006-12-14| 768.47
#2006-12-15| 770.40
#2006-12-18| 773.21
#2006-12-19| 761.92
#2006-12-20| 770.84
#2006-12-21| 770.12
#2006-12-22| 769.63
#2006-12-25| .
#2006-12-26| 771.30
#2006-12-27| 774.26
#2006-12-28| 782.58
#2006-12-29| 782.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.28
#2007-01-04| 783.15
#2007-01-05| 779.28
#2007-01-08| 773.40
#2007-01-09| 769.47
#2007-01-10| 762.05
#2007-01-11| 766.47
#2007-01-12| 769.11
#2007-01-15| .
#2007-01-16| 775.42
#2007-01-17| 778.21
#2007-01-18| 783.10
#2007-01-19| 786.41
#2007-01-22| 792.53
#2007-01-23| 794.94
#2007-01-24| 797.97
#2007-01-25| 796.72
#2007-01-26| 795.75
#2007-01-29| 791.71
#2007-01-30| 791.17
#2007-01-31| 786.59
#2007-02-01| 792.91
#2007-02-02| 796.94
#2007-02-05| 802.86
#2007-02-06| 805.18
#2007-02-07| 801.59
#2007-02-08| 797.45
#2007-02-09| 798.95
#2007-02-12| 788.40
#2007-02-13| 790.55
#2007-02-14| 799.21
#2007-02-15| 798.23
#2007-02-16| 798.79
#2007-02-19| .
#2007-02-20| 791.53
#2007-02-21| 789.61
#2007-02-22| 795.84
#2007-02-23| 794.88
#2007-02-26| 791.23
#2007-02-27| 771.07
#2007-02-28| 762.56
#2007-03-01| 759.90
#2007-03-02| 754.52
#2007-03-05| 728.91
#2007-03-06| 742.85
#2007-03-07| 743.60
#2007-03-08| 753.73
#2007-03-09| 754.41
#2007-03-12| 754.47
#2007-03-13| 752.72
#2007-03-14| 744.90
#2007-03-15| 753.40
#2007-03-16| 751.52
#2007-03-19| 759.37
#2007-03-20| 767.00
#2007-03-21| 770.85
#2007-03-22| 772.59
#2007-03-23| 773.60
#2007-03-26| 774.03
#2007-03-27| 773.42
#2007-03-28| 766.16
#2007-03-29| 771.15
#2007-03-30| 771.63
#2007-04-02| 771.33
#2007-04-03| 779.63
#2007-04-04| 790.25
#2007-04-05| 797.04
#2007-04-06| .
#2007-04-09| 803.75
#2007-04-10| 809.48
#2007-04-11| 813.63
#2007-04-12| 814.46
#2007-04-13| 821.45
#2007-04-16| 828.81
#2007-04-17| 828.79
#2007-04-18| 827.74
#2007-04-19| 824.15
#2007-04-20| 835.01
#2007-04-23| 837.70
#2007-04-24| 837.95
#2007-04-25| 846.08
#2007-04-26| 847.41
#2007-04-27| 843.10
#2007-04-30| 841.56
#2007-05-01| 840.67
#2007-05-02| 849.24
#2007-05-03| 861.68
#2007-05-04| 868.61
#2007-05-07| 875.99
#2007-05-08| 874.31
#2007-05-09| 880.14
#2007-05-10| 877.36
#2007-05-11| 876.37
#2007-05-14| 886.14
#2007-05-15| 882.95
#2007-05-16| 900.56
#2007-05-17| 897.80
#2007-05-18| 896.67
#2007-05-21| 899.12
#2007-05-22| 898.04
#2007-05-23| 897.73
#2007-05-24| 887.54
#2007-05-25| 898.46
#2007-05-28| .
#2007-05-29| 897.81
#2007-05-30| 894.62
#2007-05-31| 908.72
#2007-06-01| 920.93
#2007-06-04| 916.75
#2007-06-05| 916.09
#2007-06-06| 904.33
#2007-06-07| 900.86
#2007-06-08| 895.62
#2007-06-11| 904.83
#2007-06-12| 905.05
#2007-06-13| 902.97
#2007-06-14| 911.88
#2007-06-15| 923.65
#2007-06-18| 935.88
#2007-06-19| 938.54
#2007-06-20| 942.55
#2007-06-21| 944.38
#2007-06-22| 940.86
#2007-06-25| 932.51
#2007-06-26| 929.90
#2007-06-27| 929.37
#2007-06-28| 941.13
#2007-06-29| 947.04
#2007-07-02| 955.03
#2007-07-03| 960.23
#2007-07-04| .
#2007-07-05| 951.43
#2007-07-06| 957.64
#2007-07-09| 969.11
#2007-07-10| 966.08
#2007-07-11| 968.81
#2007-07-12| 980.33
#2007-07-13| 996.04
#2007-07-16| 992.35
#2007-07-17| 992.77
#2007-07-18| 994.55
#2007-07-19| 999.12
#2007-07-20| 997.39
#2007-07-23|1005.64
#2007-07-24| 999.53
#2007-07-25| 992.85
#2007-07-26| 969.12
#2007-07-27| 943.40
#2007-07-30| 956.57
#2007-07-31| 963.40
#2007-08-01| 937.94
#2007-08-02| 940.91
#2007-08-03| 940.06
#2007-08-06| 921.78
#2007-08-07| 928.97
#2007-08-08| 954.52
#2007-08-09| 938.26
#2007-08-10| 912.54
#2007-08-13| 921.90
#2007-08-14| 902.77
#2007-08-15| 885.85
#2007-08-16| 835.69
#2007-08-17| 839.19
#2007-08-20| 871.16
#2007-08-21| 876.26
#2007-08-22| 896.61
#2007-08-23| 903.91
#2007-08-24| 912.73
#2007-08-27| 929.92
#2007-08-28| 916.90
#2007-08-29| 911.91
#2007-08-30| 915.20
#2007-08-31| 934.76
#2007-09-03| .
#2007-09-04| 936.97
#2007-09-05| 932.43
#2007-09-06| 936.88
#2007-09-07| 936.51
#2007-09-10| 921.72
#2007-09-11| 930.30
#2007-09-12| 930.12
#2007-09-13| 940.59
#2007-09-14| 942.34
#2007-09-17| 934.87
#2007-09-18| 941.85
#2007-09-19| 958.43
#2007-09-20| 964.29
#2007-09-21| 966.65
#2007-09-24| 980.57
#2007-09-25| 980.07
#2007-09-26| 987.15
#2007-09-27|1002.01
#2007-09-28|1012.46
#2007-10-01|1029.22
#2007-10-02|1037.87
#2007-10-03|1038.92
#2007-10-04|1040.24
#2007-10-05|1048.61
#2007-10-08|1049.89
#2007-10-09|1058.51
#2007-10-10|1061.60
#2007-10-11|1060.95
#2007-10-12|1053.03
#2007-10-15|1063.69
#2007-10-16|1056.41
#2007-10-17|1052.41
#2007-10-18|1051.47
#2007-10-19|1035.04
#2007-10-22|1017.91
#2007-10-23|1040.36
#2007-10-24|1039.93
#2007-10-25|1050.34
#2007-10-26|1065.37
#2007-10-29|1079.86
#2007-10-30|1081.87
#2007-10-31|1086.39
#2007-11-01|1077.42
#2007-11-02|1069.21
#2007-11-05|1065.32
#2007-11-06|1083.23
#2007-11-07|1082.32
#2007-11-08|1066.77
#2007-11-09|1061.49
#2007-11-12|1034.90
#2007-11-13|1037.09
#2007-11-14|1063.20
#2007-11-15|1065.94
#2007-11-16|1059.29
#2007-11-19|1043.21
#2007-11-20|1036.31
#2007-11-21|1006.51
#2007-11-22| .
#2007-11-23|1008.76
#2007-11-26|1006.57
#2007-11-27| 997.05
#2007-11-28|1008.78
#2007-11-29|1017.32
#2007-11-30|1038.60
#2007-12-03|1051.92
#2007-12-04|1055.81
#2007-12-05|1071.85
#2007-12-06|1085.92
#2007-12-07|1089.97
#2007-12-10|1091.50
#2007-12-11|1084.88
#2007-12-12|1078.93
#2007-12-13|1057.68
#2007-12-14|1049.44
#2007-12-17|1021.71
#2007-12-18|1022.19
#2007-12-19|1024.08
#2007-12-20|1027.88
#2007-12-21|1037.83
#2007-12-24|1052.15
#2007-12-25| .
#2007-12-26|1062.38
#2007-12-27|1065.86
#2007-12-28|1067.85
#2007-12-31|1069.05
#2008-01-01| .
#2008-01-02|1069.78
#2008-01-03|1080.91
#2008-01-04|1076.39
#2008-01-07|1068.25
#2008-01-08|1071.09
#2008-01-09|1073.09
#2008-01-10|1057.09
#2008-01-11|1051.47
#2008-01-14|1055.27
#2008-01-15|1037.83
#2008-01-16|1010.72
#2008-01-17|1006.75
#2008-01-18| 999.70
#2008-01-21| .
#2008-01-22| 918.66
#2008-01-23| 930.93
#2008-01-24| 947.29
#2008-01-25| 971.36
#2008-01-28| 961.88
#2008-01-29| 969.46
#2008-01-30| 962.55
#2008-01-31| 962.89
#2008-02-01| 978.49
#2008-02-04| 989.57
#2008-02-05| 982.88
#2008-02-06| 974.52
#2008-02-07| 965.96
#2008-02-08| 963.36
#2008-02-11| 944.34
#2008-02-12| 955.51
#2008-02-13| 963.47
#2008-02-14| 980.14
#2008-02-15| 974.87
#2008-02-18| .
#2008-02-19| 976.99
#2008-02-20| 975.17
#2008-02-21| 980.97
#2008-02-22| 978.29
#2008-02-25| 992.12
#2008-02-26|1000.95
#2008-02-27|1010.61
#2008-02-28|1009.14
#2008-02-29| 997.24
#2008-03-03| 984.11
#2008-03-04| 975.51
#2008-03-05| 974.93
#2008-03-06| 973.12
#2008-03-07| 943.74
#2008-03-10| 913.72
#2008-03-11| 933.50
#2008-03-12| 943.57
#2008-03-13| 919.10
#2008-03-14| 916.60
#2008-03-17| 884.78
#2008-03-18| 899.88
#2008-03-19| 899.02
#2008-03-20| 885.08
#2008-03-21| .
#2008-03-24| 892.28
#2008-03-25| 908.56
#2008-03-26| 905.34
#2008-03-27| 911.94
#2008-03-28| 915.85
#2008-03-31| 917.91
#2008-04-01| 928.04
#2008-04-02| 944.97
#2008-04-03| 947.91
#2008-04-04| 950.63
#2008-04-07| 949.51
#2008-04-08| 941.64
#2008-04-09| 937.34
#2008-04-10| 943.07
#2008-04-11| 944.14
#2008-04-14| 935.64
#2008-04-15| 937.02
#2008-04-16| 942.55
#2008-04-17| 950.10
#2008-04-18| 949.72
#2008-04-21| 953.27
#2008-04-22| 951.58
#2008-04-23| 958.43
#2008-04-24| 963.05
#2008-04-25| 964.94
#2008-04-28| 969.10
#2008-04-29| 958.93
#2008-04-30| 974.76
#2008-05-01| 977.79
#2008-05-02| 996.47
#2008-05-05|1004.16
#2008-05-06| 997.52
#2008-05-07| 983.22
#2008-05-08| 967.64
#2008-05-09| 962.46
#2008-05-12| 966.62
#2008-05-13| 969.01
#2008-05-14| 966.50
#2008-05-15| 979.90
#2008-05-16|1001.88
#2008-05-19|1003.87
#2008-05-20| 994.94
#2008-05-21| 993.15
#2008-05-22| 990.61
#2008-05-23| 985.78
#2008-05-26| .
#2008-05-27| 978.41
#2008-05-28| 987.10
#2008-05-29| 989.63
#2008-05-30|1002.12
#2008-06-02| 996.76
#2008-06-03| 988.01
#2008-06-04| 985.25
#2008-06-05| 997.71
#2008-06-06|1003.10
#2008-06-09| 991.39
#2008-06-10| 974.10
#2008-06-11| 975.69
#2008-06-12| 974.88
#2008-06-13| 967.86
#2008-06-16| 976.45
#2008-06-17| 983.78
#2008-06-18| 977.23
#2008-06-19| 977.94
#2008-06-20| 967.31
#2008-06-23| 952.72
#2008-06-24| 942.88
#2008-06-25| 956.04
#2008-06-26| 951.65
#2008-06-27| 942.97
#2008-06-30| 942.67
#2008-07-01| 930.08
#2008-07-02| 930.25
#2008-07-03| 910.30
#2008-07-04| .
#2008-07-07| 913.20
#2008-07-08| 913.17
#2008-07-09| 930.25
#2008-07-10| 937.53
#2008-07-11| 942.02
#2008-07-14| 946.19
#2008-07-15| 939.21
#2008-07-16| 936.64
#2008-07-17| 939.65
#2008-07-18| 943.59
#2008-07-21| 960.34
#2008-07-22| 964.06
#2008-07-23| 972.67
#2008-07-24| 963.04
#2008-07-25| 960.95
#2008-07-28| 962.34
#2008-07-29| 956.60
#2008-07-30| 965.09
#2008-07-31| 968.51
#2008-08-01| 965.66
#2008-08-04| 955.33
#2008-08-05| 959.43
#2008-08-06| 962.39
#2008-08-07| 954.59
#2008-08-08| 942.05
#2008-08-11| 933.45
#2008-08-12| 921.27
#2008-08-13| 919.60
#2008-08-14| 920.80
#2008-08-15| 911.93
#2008-08-18| 905.97
#2008-08-19| 900.64
#2008-08-20| 913.13
#2008-08-21| 911.52
#2008-08-22| 907.62
#2008-08-25| 898.37
#2008-08-26| 889.58
#2008-08-27| 897.63
#2008-08-28| 899.14
#2008-08-29| 903.44
#2008-09-01| .
#2008-09-02| 881.64
#2008-09-03| 866.54
#2008-09-04| 856.62
#2008-09-05| 835.85
#2008-09-08| 849.71
#2008-09-09| 823.16
#2008-09-10| 811.18
#2008-09-11| 800.25
#2008-09-12| 809.76
#2008-09-15| 788.51
#2008-09-16| 758.86
#2008-09-17| 747.08
#2008-09-18| 735.63
#2008-09-19| 791.32
#2008-09-22| 806.61
#2008-09-23| 791.38
#2008-09-24| 784.59
#2008-09-25| 792.52
#2008-09-26| 790.41
#2008-09-29| 743.63
#2008-09-30| 756.06
#2008-10-01| 765.49
#2008-10-02| 744.12
#2008-10-03| 729.04
#2008-10-06| 666.79
#2008-10-07| 656.80
#2008-10-08| 603.93
#2008-10-09| 610.41
#2008-10-10| 567.78
#2008-10-13| 630.56
#2008-10-14| 670.86
#2008-10-15| 629.90
#2008-10-16| 605.59
#2008-10-17| 600.12
#2008-10-20| 621.39
#2008-10-21| 612.93
#2008-10-22| 565.28
#2008-10-23| 550.31
#2008-10-24| 514.30
#2008-10-27| 501.66
#2008-10-28| 528.92
#2008-10-29| 545.23
#2008-10-30| 578.37
#2008-10-31| 586.67
#2008-11-03| 600.30
#2008-11-04| 624.79
#2008-11-05| 617.56
#2008-11-06| 586.61
#2008-11-07| 599.27
#2008-11-10| 614.82
#2008-11-11| 596.85
#2008-11-12| 574.25
#2008-11-13| 578.80
#2008-11-14| 586.05
#2008-11-17| 585.20
#2008-11-18| 574.36
#2008-11-19| 567.76
#2008-11-20| 546.37
#2008-11-21| 539.88
#2008-11-24| 559.47
#2008-11-25| 569.41
#2008-11-26| 582.87
#2008-11-27| .
#2008-11-28| 587.16
#2008-12-01| 567.81
#2008-12-02| 562.32
#2008-12-03| 570.11
#2008-12-04| 566.43
#2008-12-05| 563.51
#2008-12-08| 593.60
#2008-12-09| 590.02
#2008-12-10| 606.00
#2008-12-11| 610.50
#2008-12-12| 605.48
#2008-12-15| 614.07
#2008-12-16| 622.45
#2008-12-17| 629.21
#2008-12-18| 644.60
#2008-12-19| 632.51
#2008-12-22| 618.08
#2008-12-23| 609.89
#2008-12-24| 610.49
#2008-12-25| .
#2008-12-26| 610.86
#2008-12-29| 616.58
#2008-12-30| 623.58
#2008-12-31| 624.30
#2009-01-01| .
#2009-01-02| 633.06
#2009-01-05| 642.39
#2009-01-06| 648.95
#2009-01-07| 638.84
#2009-01-08| 629.45
#2009-01-09| 627.59
#2009-01-12| 617.68
#2009-01-13| 616.78
#2009-01-14| 610.25
#2009-01-15| 595.29
#2009-01-16| 606.74
#2009-01-19| .
#2009-01-20| 592.77
#2009-01-21| 586.81
#2009-01-22| 589.81
#2009-01-23| 584.51
#2009-01-26| 593.34
#2009-01-27| 594.82
#2009-01-28| 608.44
#2009-01-29| 608.33
#2009-01-30| 603.92
#2009-02-02| 589.50
#2009-02-03| 590.96
#2009-02-04| 594.94
#2009-02-05| 594.33
#2009-02-06| 607.82
#2009-02-09| 617.48
#2009-02-10| 612.65
#2009-02-11| 606.65
#2009-02-12| 605.70
#2009-02-13| 616.03
#2009-02-16| .
#2009-02-17| 582.09
#2009-02-18| 579.27
#2009-02-19| 585.52
#2009-02-20| 568.24
#2009-02-23| 577.58
#2009-02-24| 575.83
#2009-02-25| 579.48
#2009-02-26| 580.09
#2009-02-27| 576.50
#2009-03-02| 553.71
#2009-03-03| 549.30
#2009-03-04| 562.51
#2009-03-05| 556.02
#2009-03-06| 554.94
#2009-03-09| 554.10
#2009-03-10| 571.24
#2009-03-11| 577.84
#2009-03-12| 577.63
#2009-03-13| 589.23
#2009-03-16| 597.42
#2009-03-17| 603.63
#2009-03-18| 605.56
#2009-03-19| 618.11
#2009-03-20| 611.48
#2009-03-23| 625.72
#2009-03-24| 626.80
#2009-03-25| 629.70
#2009-03-26| 637.78
#2009-03-27| 630.49
#2009-03-30| 608.31
#2009-03-31| 618.38
#2009-04-01| 627.77
#2009-04-02| 653.77
#2009-04-03| 662.15
#2009-04-06| 664.47
#2009-04-07| 654.60
#2009-04-08| 657.38
#2009-04-09| 671.74
#2009-04-10| .
#2009-04-13| 676.02
#2009-04-14| 674.67
#2009-04-15| 670.85
#2009-04-16| 677.74
#2009-04-17| 677.33
#2009-04-20| 670.81
#2009-04-21| 668.84
#2009-04-22| 671.62
#2009-04-23| 678.38
#2009-04-24| 685.44
#2009-04-27| 673.53
#2009-04-28| 670.30
#2009-04-29| 692.28
#2009-04-30| 703.62
#2009-05-01| 701.84
#2009-05-04| 726.96
#2009-05-05| 730.59
#2009-05-06| 732.68
#2009-05-07| 738.40
#2009-05-08| 747.16
#2009-05-11| 745.54
#2009-05-12| 749.31
#2009-05-13| 736.58
#2009-05-14| 733.03
#2009-05-15| 744.91
#2009-05-18| 767.71
#2009-05-19| 776.67
#2009-05-20| 790.13
#2009-05-21| 781.45
#2009-05-22| 791.29
#2009-05-25| .
#2009-05-26| 781.82
#2009-05-27| 786.28
#2009-05-28| 790.30
#2009-05-29| 805.84
#2009-06-01| 827.20
#2009-06-02| 818.45
#2009-06-03| 816.23
#2009-06-04| 822.54
#2009-06-05| 831.61
#2009-06-08| 816.21
#2009-06-09| 822.82
#2009-06-10| 840.21
#2009-06-11| 836.71
#2009-06-12| 840.61
#2009-06-15| 827.40
#2009-06-16| 828.00
#2009-06-17| 813.20
#2009-06-18| 813.88
#2009-06-19| 823.93
#2009-06-22| 808.63
#2009-06-23| 797.04
#2009-06-24| 814.94
#2009-06-25| 821.18
#2009-06-26| 833.87
#2009-06-29| 836.26
#2009-06-30| 830.13
#2009-07-01| 839.86
#2009-07-02| 836.32
#2009-07-03| .
#2009-07-06| 822.69
#2009-07-07| 822.43
#2009-07-08| 809.23
#2009-07-09| 812.56
#2009-07-10| 810.33
#2009-07-13| 799.81
#2009-07-14| 812.92
#2009-07-15| 838.73
#2009-07-16| 841.55
#2009-07-17| 849.63
#2009-07-20| 864.23
#2009-07-21| 863.09
#2009-07-22| 860.21
#2009-07-23| 872.31
#2009-07-24| 872.00
#2009-07-27| 882.45
#2009-07-28| 888.50
#2009-07-29| 883.08
#2009-07-30| 895.02
#2009-07-31| 905.07
#2009-08-03| 921.87
#2009-08-04| 917.65
#2009-08-05| 916.32
#2009-08-06| 919.97
#2009-08-07| 910.47
#2009-08-10| 911.40
#2009-08-11| 901.91
#2009-08-12| 897.40
#2009-08-13| 902.89
#2009-08-14| 897.98
#2009-08-17| 867.44
#2009-08-18| 875.62
#2009-08-19| 868.99
#2009-08-20| 881.34
#2009-08-21| 887.85
#2009-08-24| 897.76
#2009-08-25| 892.83
#2009-08-26| 890.05
#2009-08-27| 884.96
#2009-08-28| 891.45
#2009-08-31| 885.08
#2009-09-01| 881.79
#2009-09-02| 869.60
#2009-09-03| 877.87
#2009-09-04| 888.50
#2009-09-07| .
#2009-09-08| 903.92
#2009-09-09| 905.34
#2009-09-10| 911.04
#2009-09-11| 916.49
#2009-09-14| 911.37
#2009-09-15| 915.35
#2009-09-16| 932.72
#2009-09-17| 937.95
#2009-09-18| 939.21
#2009-09-21| 933.82
#2009-09-22| 939.17
#2009-09-23| 939.13
#2009-09-24| 935.66
#2009-09-25| 935.68
#2009-09-28| 933.10
#2009-09-29| 937.57
#2009-09-30| 941.40
#2009-10-01| 940.20
#2009-10-02| 936.61
#2009-10-05| 944.33
#2009-10-06| 955.70
#2009-10-07| 955.57
#2009-10-08| 961.59
#2009-10-09| 961.55
#2009-10-12| 963.18
#2009-10-13| 965.39
#2009-10-14| 977.91
#2009-10-15| 980.13
#2009-10-16| 984.70
#2009-10-19| 987.51
#2009-10-20| 978.11
#2009-10-21| 975.77
#2009-10-22| 968.33
#2009-10-23| 971.39
#2009-10-26| 967.50
#2009-10-27| 951.51
#2009-10-28| 933.41
#2009-10-29| 936.57
#2009-10-30| 925.14
#2009-11-02| 918.66
#2009-11-03| 914.70
#2009-11-04| 934.18
#2009-11-05| 943.10
#2009-11-06| 948.27
#2009-11-09| 969.77
#2009-11-10| 968.39
#2009-11-11| 972.66
#2009-11-12| 961.02
#2009-11-13| 963.74
#2009-11-16| 976.66
#2009-11-17| 974.05
#2009-11-18| 974.74
#2009-11-19| 960.84
#2009-11-20| 959.52
#2009-11-23| 964.31
#2009-11-24| 960.65
#2009-11-25| 964.23
#2009-11-26| .
#2009-11-27| 948.25
#2009-11-30| 948.86
#2009-12-01| 970.06
#2009-12-02| 978.86
#2009-12-03| 986.21
#2009-12-04| 985.83
#2009-12-07| 983.43
#2009-12-08| 976.60
#2009-12-09| 980.04
#2009-12-10| 986.88
#2009-12-11| 992.41
#2009-12-14| 994.43
#2009-12-15| 985.74
#2009-12-16| 979.87
#2009-12-17| 967.41
#2009-12-18| 963.28
#2009-12-21| 962.18
#2009-12-22| 963.17
#2009-12-23| 968.95
#2009-12-24| 976.38
#2009-12-25| .
#2009-12-28| 990.98
#2009-12-29| 993.68
#2009-12-30| 997.42
#2009-12-31|1002.87
#2010-01-01| .
#2010-01-04|1018.75
#2010-01-05|1026.29
#2010-01-06|1031.88
#2010-01-07|1031.84
#2010-01-08|1032.38
#2010-01-11|1045.35
#2010-01-12|1043.39
#2010-01-13|1042.00
#2010-01-14|1038.83
#2010-01-15|1032.65
#2010-01-18| .
#2010-01-19|1042.61
#2010-01-20|1034.00
#2010-01-21|1020.14
#2010-01-22|1017.15
#2010-01-25|1009.20
#2010-01-26| 999.88
#2010-01-27| 989.68
#2010-01-28| 989.97
#2010-01-29| 989.74
#2010-02-01| 994.44
#2010-02-02| 995.81
#2010-02-03| 995.79
#2010-02-04| 976.17
#2010-02-05| 956.34
#2010-02-08| 956.15
#2010-02-09| 964.04
#2010-02-10| 969.43
#2010-02-11| 978.92
#2010-02-12| 982.84
#2010-02-15| .
#2010-02-16| 986.91
#2010-02-17| 996.26
#2010-02-18| 991.17
#2010-02-19| 977.99
#2010-02-22| 983.68
#2010-02-23| 976.92
#2010-02-24| 972.24
#2010-02-25| 966.17
#2010-02-26| 975.92
#2010-03-01| 984.96
#2010-03-02| 991.90
#2010-03-03| 998.07
#2010-03-04| 992.75
#2010-03-05|1005.65
#2010-03-08|1011.35
#2010-03-09|1013.09
#2010-03-10|1020.56
#2010-03-11|1018.53
#2010-03-12|1019.43
#2010-03-15|1013.65
#2010-03-16|1020.23
#2010-03-17|1029.25
#2010-03-18|1020.56
#2010-03-19|1018.40
#2010-03-22|1008.57
#2010-03-23|1012.25
#2010-03-24|1005.00
#2010-03-25|1005.52
#2010-03-26|1005.55
#2010-03-29|1012.82
#2010-03-30|1016.63
#2010-03-31|1014.40
#2010-04-01|1027.01
#2010-04-02| .
#2010-04-05|1035.15
#2010-04-06|1040.85
#2010-04-07|1040.96
#2010-04-08|1033.76
#2010-04-09|1038.05
#2010-04-12|1040.50
#2010-04-13|1035.60
#2010-04-14|1045.07
#2010-04-15|1041.11
#2010-04-16|1035.21
#2010-04-19|1019.71
#2010-04-20|1026.26
#2010-04-21|1031.55
#2010-04-22|1027.00
#2010-04-23|1033.71
#2010-04-26|1041.75
#2010-04-27|1032.63
#2010-04-28|1018.62
#2010-04-29|1028.35
#2010-04-30|1035.78
#2010-05-03|1029.01
#2010-05-04|1012.10
#2010-05-05| 993.70
#2010-05-06| 972.23
#2010-05-07| 952.93
#2010-05-10| 997.86
#2010-05-11| 987.83
#2010-05-12| 995.78
#2010-05-13|1003.62
#2010-05-14| 987.22
#2010-05-17| 971.17
#2010-05-18| 971.51
#2010-05-19| 950.52
#2010-05-20| 931.46
#2010-05-21| 932.51
#2010-05-24| 935.13
#2010-05-25| 897.88
#2010-05-26| 919.11
#2010-05-27| 936.30
#2010-05-28| 950.45
#2010-05-31| .
#2010-06-01| 941.59
#2010-06-02| 941.09
#2010-06-03| 956.89
#2010-06-04| 947.54
#2010-06-07| 929.27
#2010-06-08| 931.43
#2010-06-09| 937.46
#2010-06-10| 949.39
#2010-06-11| 959.14
#2010-06-14| 971.43
#2010-06-15| 974.12
#2010-06-16| 978.82
#2010-06-17| 983.96
#2010-06-18| 997.52
#2010-06-21|1012.22
#2010-06-22|1004.11
#2010-06-23|1000.28
#2010-06-24| 994.69
#2010-06-25| 994.84
#2010-06-28|1003.92
#2010-06-29| 984.57
#2010-06-30| 983.35
#2010-07-01| 977.78
#2010-07-02| 986.31
#2010-07-05| .
#2010-07-06| 997.57
#2010-07-07| 993.15
#2010-07-08| 996.36
#2010-07-09|1005.93
#2010-07-12|1001.78
#2010-07-13|1007.37
#2010-07-14|1004.72
#2010-07-15|1003.42
#2010-07-16| 997.08
#2010-07-19| 993.30
#2010-07-20|1001.34
#2010-07-21|1007.38
#2010-07-22|1017.15
#2010-07-23|1023.04
#2010-07-26|1023.75
#2010-07-27|1029.05
#2010-07-28|1029.16
#2010-07-29|1032.85
#2010-07-30|1033.71
#2010-08-02|1045.00
#2010-08-03|1040.67
#2010-08-04|1042.09
#2010-08-05|1043.98
#2010-08-06|1047.83
#2010-08-09|1050.42
#2010-08-10|1042.62
#2010-08-11|1026.77
#2010-08-12|1022.64
#2010-08-13|1025.71
#2010-08-16|1031.50
#2010-08-17|1038.72
#2010-08-18|1044.09
#2010-08-19|1045.60
#2010-08-20|1040.35
#2010-08-23|1041.54
#2010-08-24|1032.64
#2010-08-25|1029.17
#2010-08-26|1035.41
#2010-08-27|1037.82
#2010-08-30|1041.39
#2010-08-31|1033.40
#2010-09-01|1049.45
#2010-09-02|1051.07
#2010-09-03|1055.24
#2010-09-06| .
#2010-09-07|1054.22
#2010-09-08|1052.66
#2010-09-09|1057.47
#2010-09-10|1065.42
#2010-09-13|1076.44
#2010-09-14|1081.72
#2010-09-15|1087.19
#2010-09-16|1084.20
#2010-09-17|1083.42
#2010-09-20|1086.98
#2010-09-21|1082.90
#2010-09-22|1087.02
#2010-09-23|1081.66
#2010-09-24|1086.74
#2010-09-27|1091.43
#2010-09-28|1091.10
#2010-09-29|1090.51
#2010-09-30|1095.06
#2010-10-01|1109.45
#2010-10-04|1118.75
#2010-10-05|1132.05
#2010-10-06|1137.18
#2010-10-07|1132.65
#2010-10-08|1126.06
#2010-10-11|1137.16
#2010-10-12|1127.01
#2010-10-13|1145.85
#2010-10-14|1144.55
#2010-10-15|1144.43
#2010-10-18|1133.98
#2010-10-19|1119.83
#2010-10-20|1121.42
#2010-10-21|1122.61
#2010-10-22|1116.02
#2010-10-25|1117.56
#2010-10-26|1119.30
#2010-10-27|1110.59
#2010-10-28|1109.65
#2010-10-29|1109.64
#2010-11-01|1115.19
#2010-11-02|1121.79
#2010-11-03|1123.88
#2010-11-04|1138.48
#2010-11-05|1135.51
#2010-11-08|1131.60
#2010-11-09|1138.68
#2010-11-10|1131.02
#2010-11-11|1116.49
#2010-11-12|1105.94
#2010-11-15|1100.27
#2010-11-16|1089.22
#2010-11-17|1089.20
#2010-11-18|1097.03
#2010-11-19|1098.39
#2010-11-22|1096.33
#2010-11-23|1081.51
#2010-11-24|1089.44
#2010-11-25| .
#2010-11-26|1070.59
#2010-11-29|1064.57
#2010-11-30|1066.05
#2010-12-01|1083.86
#2010-12-02|1094.00
#2010-12-03|1102.25
#2010-12-06|1098.79
#2010-12-07|1100.01
#2010-12-08|1092.52
#2010-12-09|1084.46
#2010-12-10|1081.45
#2010-12-13|1094.91
#2010-12-14|1100.06
#2010-12-15|1093.41
#2010-12-16|1089.82
#2010-12-17|1093.35
#2010-12-20|1089.03
#2010-12-21|1096.63
#2010-12-22|1095.55
#2010-12-23|1097.41
#2010-12-24| .
#2010-12-27|1093.37
#2010-12-28|1094.45
#2010-12-29|1102.14
#2010-12-30|1111.09
#2010-12-31|1116.37
#2011-01-03|1127.60
#2011-01-04|1123.07
#2011-01-05|1117.60
#2011-01-06|1111.39
#2011-01-07|1108.42
#2011-01-10|1093.39
#2011-01-11|1097.78
#2011-01-12|1112.63
#2011-01-13|1116.69
#2011-01-14|1113.42
#2011-01-17| .
#2011-01-18|1112.56
#2011-01-19|1113.64
#2011-01-20|1101.35
#2011-01-21|1100.32
#2011-01-24|1097.97
#2011-01-25|1095.44
#2011-01-26|1096.50
#2011-01-27|1093.21
#2011-01-28|1075.39
#2011-01-31|1074.34
#2011-02-01|1080.55
#2011-02-02|1078.25
#2011-02-03|1077.20
#2011-02-04|1071.82
#2011-02-07|1076.00
#2011-02-08|1074.12
#2011-02-09|1060.47
#2011-02-10|1049.17
#2011-02-11|1051.71
#2011-02-14|1059.92
#2011-02-15|1060.16
#2011-02-16|1067.51
#2011-02-17|1068.80
#2011-02-18|1067.96
#2011-02-21| .
#2011-02-22|1058.90
#2011-02-23|1057.23
#2011-02-24|1049.89
#2011-02-25|1055.80
#2011-02-28|1061.99
#2011-03-01|1064.27
#2011-03-02|1065.77
#2011-03-03|1072.57
#2011-03-04|1082.10
#2011-03-07|1079.12
#2011-03-08|1078.50
#2011-03-09|1081.91
#2011-03-10|1069.02
#2011-03-11|1065.35
#2011-03-14|1067.60
#2011-03-15|1052.29
#2011-03-16|1050.00
#2011-03-17|1051.18
#2011-03-18|1057.62
#2011-03-21|1069.04
#2011-03-22|1078.10
#2011-03-23|1081.55
#2011-03-24|1089.41
#2011-03-25|1095.38
#2011-03-28|1090.45
#2011-03-29|1093.13
#2011-03-30|1109.73
#2011-03-31|1121.68
#2011-04-01|1133.07
#2011-04-04|1141.58
#2011-04-05|1144.08
#2011-04-06|1145.27
#2011-04-07|1143.14
#2011-04-08|1144.84
#2011-04-11|1137.64
#2011-04-12|1127.26
#2011-04-13|1134.22
#2011-04-14|1130.30
#2011-04-15|1131.70
#2011-04-18|1118.80
#2011-04-19|1123.83
#2011-04-20|1140.76
#2011-04-21|1144.60
#2011-04-22| .
#2011-04-25|1143.44
#2011-04-26|1147.59
#2011-04-27|1145.53
#2011-04-28|1144.49
#2011-04-29|1148.75
#2011-05-02|1152.72
#2011-05-03|1145.55
#2011-05-04|1146.69
#2011-05-05|1136.16
#2011-05-06|1152.89
#2011-05-09|1147.03
#2011-05-10|1151.02
#2011-05-11|1147.65
#2011-05-12|1135.82
#2011-05-13|1136.14
#2011-05-16|1131.27
#2011-05-17|1125.36
#2011-05-18|1132.87
#2011-05-19|1136.61
#2011-05-20|1138.63
#2011-05-23|1119.84
#2011-05-24|1127.77
#2011-05-25|1119.10
#2011-05-26|1123.02
#2011-05-27|1136.03
#2011-05-30| .
#2011-05-31|1159.21
#2011-06-01|1155.10
#2011-06-02|1154.88
#2011-06-03|1161.93
#2011-06-06|1152.96
#2011-06-07|1155.93
#2011-06-08|1149.89
#2011-06-09|1144.62
#2011-06-10|1137.86
#2011-06-13|1133.38
#2011-06-14|1138.97
#2011-06-15|1133.46
#2011-06-16|1124.62
#2011-06-17|1134.82
#2011-06-20|1129.04
#2011-06-21|1137.95
#2011-06-22|1133.58
#2011-06-23|1123.10
#2011-06-24|1130.77
#2011-06-27|1128.03
#2011-06-28|1137.04
#2011-06-29|1147.96
#2011-06-30|1153.25
#2011-07-01|1156.85
#2011-07-04| .
#2011-07-05|1164.02
#2011-07-06|1158.16
#2011-07-07|1165.94
#2011-07-08|1160.20
#2011-07-11|1144.31
#2011-07-12|1133.07
#2011-07-13|1145.95
#2011-07-14|1143.16
#2011-07-15|1142.58
#2011-07-18|1129.53
#2011-07-19|1134.84
#2011-07-20|1133.80
#2011-07-21|1142.37
#2011-07-22|1146.96
#2011-07-25|1145.79
#2011-07-26|1147.13
#2011-07-27|1129.35
#2011-07-28|1127.98
#2011-07-29|1129.44
#2011-08-01|1131.92
#2011-08-02|1120.79
#2011-08-03|1103.82
#2011-08-04|1084.43
#2011-08-05|1055.95
#2011-08-08| 997.41
#2011-08-09| 976.94
#2011-08-10| 981.49
#2011-08-11| 986.25
#2011-08-12| 989.73
#2011-08-15|1009.28
#2011-08-16|1014.23
#2011-08-17|1022.02
#2011-08-18| 996.86
#2011-08-19| 986.14
#2011-08-22| 990.71
#2011-08-23| 994.05
#2011-08-24| 990.93
#2011-08-25| 983.36
#2011-08-26| 982.89
#2011-08-29|1005.02
#2011-08-30|1009.84
#2011-08-31|1022.75
#2011-09-01|1019.81
#2011-09-02|1010.51
#2011-09-05| .
#2011-09-06| 988.92
#2011-09-07|1004.48
#2011-09-08|1008.60
#2011-09-09| 983.04
#2011-09-12| 959.31
#2011-09-13| 957.71
#2011-09-14| 950.85
#2011-09-15| 958.25
#2011-09-16| 969.43
#2011-09-19| 944.20
#2011-09-20| 943.41
#2011-09-21| 934.92
#2011-09-22| 879.74
#2011-09-23| 866.78
#2011-09-26| 862.05
#2011-09-27| 893.55
#2011-09-28| 888.03
#2011-09-29| 889.96
#2011-09-30| 879.15
#2011-10-03| 859.34
#2011-10-04| 843.53
#2011-10-05| 853.73
#2011-10-06| 874.06
#2011-10-07| 886.28
#2011-10-10| 904.67
#2011-10-11| 906.90
#2011-10-12| 918.38
#2011-10-13| 921.87
#2011-10-14| 928.99
#2011-10-17| 932.22
#2011-10-18| 926.44
#2011-10-19| 940.42
#2011-10-20| 923.26
#2011-10-21| 934.76
#2011-10-24| 950.20
#2011-10-25| 952.84
#2011-10-26| 961.88
#2011-10-27| 988.25
#2011-10-28|1002.22
#2011-10-31| 998.04
#2011-11-01| 969.39
#2011-11-02| 972.08
#2011-11-03| 977.45
#2011-11-04| 982.43
#2011-11-07| 988.51
#2011-11-08| 992.91
#2011-11-09| 978.02
#2011-11-10| 964.69
#2011-11-11| 980.62
#2011-11-14| 976.92
#2011-11-15| 970.31
#2011-11-16| 968.19
#2011-11-17| 957.92
#2011-11-18| 947.53
#2011-11-21| 930.24
#2011-11-22| 930.23
#2011-11-23| 908.35
#2011-11-24| .
#2011-11-25| 906.15
#2011-11-28| 929.08
#2011-11-29| 931.12
#2011-11-30| 955.69
#2011-12-01| 963.99
#2011-12-02| 964.30
#2011-12-05| 969.97
#2011-12-06| 965.48
#2011-12-07| 965.20
#2011-12-08| 961.26
#2011-12-09| 952.61
#2011-12-12| 939.11
#2011-12-13| 935.86
#2011-12-14| 928.93
#2011-12-15| 935.77
#2011-12-16| 940.84
#2011-12-19| 933.16
#2011-12-20| 945.96
#2011-12-21| 951.97
#2011-12-22| 954.59
#2011-12-23| 961.18
#2011-12-26| .
#2011-12-27| 960.56
#2011-12-28| 952.53
#2011-12-29| 953.39
#2011-12-30| 957.11
#2012-01-02| .
#2012-01-03| 968.03
#2012-01-04| 979.44
#2012-01-05| 976.45
#2012-01-06| 971.13
#2012-01-09| 979.77
#2012-01-10| 988.96
#2012-01-11| 983.08
#2012-01-12| 992.30
#2012-01-13| 987.58
#2012-01-16| .
#2012-01-17| 994.64
#2012-01-18|1001.43
#2012-01-19|1008.37
#2012-01-20|1009.78
#2012-01-23|1011.99
#2012-01-24|1009.72
#2012-01-25|1011.96
#2012-01-26|1027.94
#2012-01-27|1028.62
#2012-01-30|1020.25
#2012-01-31|1037.90
#2012-02-01|1050.77
#2012-02-02|1056.54
#2012-02-03|1060.61
#2012-02-06|1063.65
#2012-02-07|1067.39
#2012-02-08|1078.38
#2012-02-09|1078.44
#2012-02-10|1067.08
#2012-02-13|1077.51
#2012-02-14|1071.63
#2012-02-15|1081.24
#2012-02-16|1078.83
#2012-02-17|1098.05
#2012-02-20| .
#2012-02-21|1096.79
#2012-02-22|1093.20
#2012-02-23|1089.48
#2012-02-24|1102.59
#2012-02-27|1091.68
#2012-02-28|1100.33
#2012-02-29|1109.40
#2012-03-01|1111.28
#2012-03-02|1108.64
#2012-03-05|1105.39
#2012-03-06|1084.26
#2012-03-07|1078.69
#2012-03-08|1085.76
#2012-03-09|1096.09
#2012-03-12|1086.53
#2012-03-13|1098.41
#2012-03-14|1095.44
#2012-03-15|1093.78
#2012-03-16|1091.92
#2012-03-19|1092.30
#2012-03-20|1082.60
#2012-03-21|1080.05
#2012-03-22|1072.25
#2012-03-23|1074.84
#2012-03-26|1078.68
#2012-03-27|1085.60
#2012-03-28|1073.05
#2012-03-29|1062.73
#2012-03-30|1074.41
#2012-04-02|1086.53
#2012-04-03|1088.77
#2012-04-04|1073.73
#2012-04-05|1076.44
#2012-04-06| .
#2012-04-09|1068.77
#2012-04-10|1061.08
#2012-04-11|1059.20
#2012-04-12|1066.27
#2012-04-13|1059.13
#2012-04-16|1053.85
#2012-04-17|1058.16
#2012-04-18|1060.28
#2012-04-19|1057.84
#2012-04-20|1059.89
#2012-04-23|1045.51
#2012-04-24|1051.58
#2012-04-25|1051.85
#2012-04-26|1046.85
#2012-04-27|1051.26
#2012-04-30|1057.48
#2012-05-01|1057.00
#2012-05-02|1054.58
#2012-05-03|1045.06
#2012-05-04|1039.06
#2012-05-07|1036.21
#2012-05-08|1030.84
#2012-05-09|1019.68
#2012-05-10|1027.70
#2012-05-11|1024.08
#2012-05-14| 996.48
#2012-05-15| 987.75
#2012-05-16| 977.71
#2012-05-17| 972.68
#2012-05-18| 965.56
#2012-05-21| 964.91
#2012-05-22| 964.18
#2012-05-23| 940.94
#2012-05-24| 950.69
#2012-05-25| 951.48
#2012-05-28| .
#2012-05-29| 961.53
#2012-05-30| 949.62
#2012-05-31| 958.24
#2012-06-01| 948.73
#2012-06-04| 946.53
#2012-06-05| 951.31
#2012-06-06| 973.91
#2012-06-07| 978.84
#2012-06-08| 978.50
#2012-06-11| 981.67
#2012-06-12| 981.85
#2012-06-13| 985.81
#2012-06-14| 978.41
#2012-06-15| 988.64
#2012-06-18| 991.85
#2012-06-19|1003.70
#2012-06-20|1006.71
#2012-06-21| 997.20
#2012-06-22| 988.54
#2012-06-25| 986.80
#2012-06-26| 989.71
#2012-06-27| 998.44
#2012-06-28| 994.37
#2012-06-29|1025.25
#2012-07-02|1032.93
#2012-07-03|1036.48
#2012-07-04| .
#2012-07-05|1028.37
#2012-07-06|1020.93
#2012-07-09|1019.34
#2012-07-10|1019.08
#2012-07-11|1016.77
#2012-07-12|1006.07
#2012-07-13|1015.97
#2012-07-16|1017.94
#2012-07-17|1026.25
#2012-07-18|1029.94
#2012-07-19|1032.70
#2012-07-20|1028.41
#2012-07-23|1007.98
#2012-07-24|1008.14
#2012-07-25|1006.62
#2012-07-26|1013.52
#2012-07-27|1027.76
#2012-07-30|1030.19
#2012-07-31|1026.35
#2012-08-01|1028.22
#2012-08-02|1023.18
#2012-08-03|1033.94
#2012-08-06|1040.75
#2012-08-07|1034.04
#2012-08-08|1035.29
#2012-08-09|1042.69
#2012-08-10|1044.78
#2012-08-13|1039.71
#2012-08-14|1043.93
#2012-08-15|1043.25
#2012-08-16|1045.78
#2012-08-17|1038.56
#2012-08-20|1040.06
#2012-08-21|1044.20
#2012-08-22|1042.25
#2012-08-23|1043.40
#2012-08-24|1040.31
#2012-08-27|1037.38
#2012-08-28|1033.76
#2012-08-29|1024.99
#2012-08-30|1015.92
#2012-08-31|1013.67
#2012-09-03| .
#2012-09-04|1013.03
#2012-09-05|1014.51
#2012-09-06|1024.46
#2012-09-07|1032.16
#2012-09-10|1028.74
#2012-09-11|1020.24
#2012-09-12| 996.47
#2012-09-13|1009.14
#2012-09-14|1025.70
#2012-09-17|1025.06
#2012-09-18|1025.98
#2012-09-19|1027.60
#2012-09-20|1017.14
#2012-09-21|1023.97
#2012-09-24|1024.01
#2012-09-25|1028.14
#2012-09-26|1022.03
#2012-09-27|1027.99
#2012-09-28|1031.57
#2012-10-01|1036.59
#2012-10-02|1039.02
#2012-10-03|1035.38
#2012-10-04|1037.06
#2012-10-05|1043.82
#2012-10-08|1037.64
#2012-10-09|1029.37
#2012-10-10|1020.55
#2012-10-11|1028.69
#2012-10-12|1025.13
#2012-10-15|1024.29
#2012-10-16|1032.46
#2012-10-17|1037.07
#2012-10-18|1033.25
#2012-10-19|1027.13
#2012-10-22|1028.65
#2012-10-23|1020.28
#2012-10-24|1022.10
#2012-10-25|1025.70
#2012-10-26|1020.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1019.75
#2012-11-01|1029.44
#2012-11-02|1029.84
#2012-11-05|1022.88
#2012-11-06|1023.14
#2012-11-07|1019.27
#2012-11-08|1008.51
#2012-11-09| 999.52
#2012-11-12| 998.78
#2012-11-13| 994.23
#2012-11-14| 991.56
#2012-11-15| 993.39
#2012-11-16| 987.09
#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|1009.62
#2012-12-11|1015.91
#2012-12-12|1019.92
#2012-12-13|1016.19
#2012-12-14|1016.92
#2012-12-17|1016.84
#2012-12-18|1018.71
#2012-12-19|1027.87
#2012-12-20|1029.46
#2012-12-21|1027.91
#2012-12-24|1026.05
#2012-12-25|1025.87
#2012-12-26|1027.25
#2012-12-27|1030.98
#2012-12-28|1041.95
#2012-12-31|1042.52
#2013-01-01|1043.36
#2013-01-02|1058.13
#2013-01-03|1058.17
#2013-01-04|1053.40
#2013-01-07|1047.75
#2013-01-08|1042.16
#2013-01-09|1052.72
#2013-01-10|1057.32
#2013-01-11|1055.58
#2013-01-14|1064.43
#2013-01-15|1059.18
#2013-01-16|1062.10
#2013-01-17|1069.52
#2013-01-18|1078.47
#2013-01-21|1081.62
#2013-01-22|1079.25
#2013-01-23|1077.89
#2013-01-24|1071.87
#2013-01-25|1075.25
#2013-01-28|1074.53
#2013-01-29|1079.39
#2013-01-30|1074.99
#2013-01-31|1076.61
#2013-02-01|1086.39
#2013-02-04|1082.83
#2013-02-05|1083.83
#2013-02-06|1081.37
#2013-02-07|1077.52
#2013-02-08|1074.50
#2013-02-11|1074.32
#2013-02-12|1073.71
#2013-02-13|1080.15
#2013-02-14|1076.67
#2013-02-15|1076.04
#2013-02-18|1074.77
#2013-02-19|1075.96
#2013-02-20|1071.96
#2013-02-21|1062.69
#2013-02-22|1065.33
#2013-02-25|1068.12
#2013-02-26|1061.75
#2013-02-27|1069.55
#2013-02-28|1072.44
#2013-03-01|1070.28
#2013-03-04|1063.21
#2013-03-05|1076.12
#2013-03-06|1085.24
#2013-03-07|1089.94
#2013-03-08|1091.26
#2013-03-11|1083.47
#2013-03-12|1080.70
#2013-03-13|1075.47
#2013-03-14|1079.13
#2013-03-15|1072.40
#2013-03-18|1063.92
#2013-03-19|1062.79
#2013-03-20|1054.08
#2013-03-21|1048.57
#2013-03-22|1048.69
#2013-03-25|1045.97
#2013-03-26|1049.12
#2013-03-27|1054.33
#2013-03-28|1064.04
#2013-03-29|1065.19
#2013-04-01|1066.00
#2013-04-02|1066.22
#2013-04-03|1063.29
#2013-04-04|1057.51
#2013-04-05|1055.81
#2013-04-08|1056.38
#2013-04-09|1063.17
#2013-04-10|1074.85
#2013-04-11|1071.99
#2013-04-12|1066.41
#2013-04-15|1053.49
#2013-04-16|1060.71
#2013-04-17|1056.17
#2013-04-18|1061.05
#2013-04-19|1063.73
#2013-04-22|1063.15
#2013-04-23|1063.02
#2013-04-24|1071.11
#2013-04-25|1074.99
#2013-04-26|1071.39
#2013-04-29|1077.66
#2013-04-30|1087.64
#2013-05-01|1086.56
#2013-05-02|1089.42
#2013-05-03|1094.96
#2013-05-06|1093.36
#2013-05-07|1098.59
#2013-05-08|1100.98
#2013-05-09|1095.03
#2013-05-10|1083.34
#2013-05-13|1079.54
#2013-05-14|1084.00
#2013-05-15|1083.62
#2013-05-16|1081.64
#2013-05-17|1085.63
#2013-05-20|1082.64
#2013-05-21|1076.62
#2013-05-22|1078.92
#2013-05-23|1062.35
#2013-05-24|1063.58
#2013-05-27|1062.31
#2013-05-28|1060.84
#2013-05-29|1050.31
#2013-05-30|1045.58
#2013-05-31|1024.09
#2013-06-03|1019.39
#2013-06-04|1022.56
#2013-06-05|1014.59
#2013-06-06|1009.06
#2013-06-07|1002.58
#2013-06-10| 993.05
#2013-06-11| 977.99
#2013-06-12| 973.76
#2013-06-13| 967.27
#2013-06-14| 977.74
#2013-06-17| 978.89
#2013-06-18| 972.91
#2013-06-19| 960.92
#2013-06-20| 920.86
#2013-06-21| 907.42
#2013-06-24| 890.15
#2013-06-25| 897.55
#2013-06-26| 914.57
#2013-06-27| 933.06
#2013-06-28| 946.84
#2013-07-01| 947.51
#2013-07-02| 936.81
#2013-07-03| 926.04
#2013-07-04| 931.44
#2013-07-05| 930.85
#2013-07-08| 924.20
#2013-07-09| 925.16
#2013-07-10| 932.24
#2013-07-11| 949.35
#2013-07-12| 949.69
#2013-07-15| 953.09
#2013-07-16| 956.76
#2013-07-17| 962.29
#2013-07-18| 967.24
#2013-07-19| 964.27
#2013-07-22| 968.21
#2013-07-23| 976.65
#2013-07-24| 971.78
#2013-07-25| 968.92
#2013-07-26| 964.12
#2013-07-29| 959.65
#2013-07-30| 951.93
#2013-07-31| 942.31
#2013-08-01| 946.83
#2013-08-02| 939.96
#2013-08-05| 942.87
#2013-08-06| 929.92
#2013-08-07| 928.55
#2013-08-08| 942.15
#2013-08-09| 947.09
#2013-08-12| 950.01
#2013-08-13| 949.27
#2013-08-14| 948.41
#2013-08-15| 940.11
#2013-08-16| 933.88
#2013-08-19| 913.12
#2013-08-20| 903.58
#2013-08-21| 896.75
#2013-08-22| 894.39
#2013-08-23| 905.66
#2013-08-26| 903.13
#2013-08-27| 885.46
#2013-08-28| 883.65
#2013-08-29| 890.67
#2013-08-30| 899.67
#2013-09-02| 903.31
#2013-09-03| 895.20
#2013-09-04| 899.11
#2013-09-05| 908.74
#2013-09-06| 921.19
#2013-09-09| 931.41
#2013-09-10| 946.20
#2013-09-11| 950.33
#2013-09-12| 945.04
#2013-09-13| 948.52
#2013-09-16| 953.76
#2013-09-17| 960.86
#2013-09-18| 961.93
#2013-09-19| 981.33
#2013-09-20| 975.26
#2013-09-23| 980.96
#2013-09-24| 976.22
#2013-09-25| 970.64
#2013-09-26| 967.56
#2013-09-27| 963.70
#2013-09-30| 955.66
#2013-10-01| 964.62
#2013-10-02| 967.16
#2013-10-03| 970.75
#2013-10-04| 971.86
#2013-10-07| 969.78
#2013-10-08| 974.17
#2013-10-09| 975.79
#2013-10-10| 986.89
#2013-10-11| 989.44
#2013-10-14| 991.98
#2013-10-15| 992.19
#2013-10-16| 995.65
#2013-10-17| 997.03
#2013-10-18|1004.69
#2013-10-21|1008.56
#2013-10-22|1018.10
#2013-10-23|1011.68
#2013-10-24|1004.41
#2013-10-25| 997.36
#2013-10-28| 998.38
#2013-10-29|1002.35
#2013-10-30|1009.66
#2013-10-31|1000.44
#2013-11-01| 992.57
#2013-11-04| 992.74
#2013-11-05| 983.79
#2013-11-06| 984.22
#2013-11-07| 971.97
#2013-11-08| 958.58
#2013-11-11| 953.80
#2013-11-12| 953.86
#2013-11-13| 947.91
#2013-11-14| 960.35
#2013-11-15| 964.00
#2013-11-18| 983.15
#2013-11-19| 980.89
#2013-11-20| 973.86
#2013-11-21| 963.51
#2013-11-22| 969.49
#2013-11-25| 969.82
#2013-11-26| 964.70
#2013-11-27| 968.42
#2013-11-28| 965.88
#2013-11-29| 972.85
#2013-12-02| 969.20
#2013-12-03| 962.13
#2013-12-04| 953.67
#2013-12-05| 959.98
#2013-12-06| 963.97
#2013-12-09| 971.98
#2013-12-10| 968.28
#2013-12-11| 959.86
#2013-12-12| 953.88
#2013-12-13| 952.56
#2013-12-16| 955.52
#2013-12-17| 955.67
#2013-12-18| 955.76
#2013-12-19| 953.32
#2013-12-20| 952.25
#2013-12-23| 957.08
#2013-12-24| 960.44
#2013-12-25| 960.11
#2013-12-26| 959.69
#2013-12-27| 967.50
#2013-12-30| 967.36
#2013-12-31| 969.29
#2014-01-01| 969.66
#2014-01-02| 956.31
#2014-01-03| 956.27
#2014-01-06| 952.20
#2014-01-07| 946.27
#2014-01-08| 947.71
#2014-01-09| 940.69
#2014-01-10| 948.08
#2014-01-13| 952.61
#2014-01-14| 950.99
#2014-01-15| 950.41
#2014-01-16| 946.51
#2014-01-17| 944.97
#2014-01-20| 944.16
#2014-01-21| 940.55
#2014-01-22| 949.81
#2014-01-23| 939.99
#2014-01-24| 926.25
#2014-01-27| 905.04
#2014-01-28| 903.84
#2014-01-29| 903.15
#2014-01-30| 904.90
#2014-01-31| 906.98
#2014-02-03| 899.12
#2014-02-04| 893.05
#2014-02-05| 891.74
#2014-02-06| 908.19
#2014-02-07| 918.78
#2014-02-10| 914.48
#2014-02-11| 920.05
#2014-02-12| 928.29
#2014-02-13| 925.20
#2014-02-14| 937.19
#2014-02-17| 939.75
#2014-02-18| 930.96
#2014-02-19| 934.50
#2014-02-20| 934.55
#2014-02-21| 938.24
#2014-02-24| 937.31
#2014-02-25| 929.53
#2014-02-26| 929.98
#2014-02-27| 936.82
#2014-02-28| 941.30
#2014-03-03| 927.55
#2014-03-04| 934.26
#2014-03-05| 930.12
#2014-03-06| 943.23
#2014-03-07| 929.24
#2014-03-10| 920.31
#2014-03-11| 925.13
#2014-03-12| 920.76
#2014-03-13| 924.18
#2014-03-14| 911.91
#2014-03-17| 919.91
#2014-03-18| 936.94
#2014-03-19| 939.09
#2014-03-20| 937.24
#2014-03-21| 941.82
#2014-03-24| 945.41
#2014-03-25| 957.53
#2014-03-26| 960.32
#2014-03-27| 976.83
#2014-03-28| 984.70
#2014-03-31| 991.28
#2014-04-01|1000.65
#2014-04-02|1006.56
#2014-04-03| 998.60
#2014-04-04| 997.77
#2014-04-07|1003.54
#2014-04-08|1008.77
#2014-04-09|1012.79
#2014-04-10|1025.79
#2014-04-11|1026.73
#2014-04-14|1023.99
#2014-04-15|1016.99
#2014-04-16|1017.40
#2014-04-17|1023.32
#2014-04-18|1024.33
#2014-04-21|1025.12
#2014-04-22|1021.65
#2014-04-23|1020.75
#2014-04-24|1023.15
#2014-04-25|1008.90
#2014-04-28|1008.50
#2014-04-29|1014.94
#2014-04-30|1018.49
#2014-05-01|1018.85
#2014-05-02|1026.48
#2014-05-05|1024.99
#2014-05-06|1025.42
#2014-05-07|1027.13
#2014-05-08|1027.24
#2014-05-09|1024.87
#2014-05-12|1036.47
#2014-05-13|1043.66
#2014-05-14|1056.64
#2014-05-15|1047.04
#2014-05-16|1056.81
#2014-05-19|1071.09
#2014-05-20|1064.60
#2014-05-21|1066.76
#2014-05-22|1082.86
#2014-05-23|1089.62
#2014-05-26|1081.12
#2014-05-27|1064.93
#2014-05-28|1069.46
#2014-05-29|1070.39
#2014-05-30|1059.37
#2014-06-02|1059.88
#2014-06-03|1069.48
#2014-06-04|1065.49
#2014-06-05|1071.11
#2014-06-06|1082.12
#2014-06-09|1090.87
#2014-06-10|1092.67
#2014-06-11|1088.71
#2014-06-12|1092.47
#2014-06-13|1079.41
#2014-06-16|1076.76
#2014-06-17|1076.95
#2014-06-18|1085.65
#2014-06-19|1093.08
#2014-06-20|1086.23
#2014-06-23|1084.63
#2014-06-24|1097.51
#2014-06-25|1097.89
#2014-06-26|1092.89
#2014-06-27|1095.66
#2014-06-30|1093.90
#2014-07-01|1092.71
#2014-07-02|1095.84
#2014-07-03|1095.38
#2014-07-04|1102.07
#2014-07-07|1105.04
#2014-07-08|1104.80
#2014-07-09|1102.09
#2014-07-10|1112.12
#2014-07-11|1105.13
#2014-07-14|1110.76
#2014-07-15|1109.50
#2014-07-16|1110.21
#2014-07-17|1106.64
#2014-07-18|1105.79
#2014-07-21|1115.73
#2014-07-22|1124.09
#2014-07-23|1121.99
#2014-07-24|1122.20
#2014-07-25|1115.15
#2014-07-28|1114.84
#2014-07-29|1109.26
#2014-07-30|1103.15
#2014-07-31|1089.28
#2014-08-01|1091.90
#2014-08-04|1101.06
#2014-08-05|1095.91
#2014-08-06|1094.55
#2014-08-07|1092.63
#2014-08-08|1089.55
#2014-08-11|1103.35
#2014-08-12|1103.17
#2014-08-13|1102.50
#2014-08-14|1107.96
#2014-08-15|1112.74
#2014-08-18|1118.34
#2014-08-19|1126.01
#2014-08-20|1129.40
#2014-08-21|1129.34
#2014-08-22|1126.56
#2014-08-25|1128.14
#2014-08-26|1118.13
#2014-08-27|1124.64
#2014-08-28|1117.68
#2014-08-29|1125.99
#2014-09-01|1129.52
#2014-09-02|1129.01
#2014-09-03|1146.74
#2014-09-04|1142.46
#2014-09-05|1140.68
#2014-09-08|1131.74
#2014-09-09|1120.96
#2014-09-10|1116.32
#2014-09-11|1114.36
#2014-09-12|1105.58
#2014-09-15|1097.53
#2014-09-16|1094.44
#2014-09-17|1096.56
#2014-09-18|1097.90
#2014-09-19|1091.52
#2014-09-22|1080.07
#2014-09-23|1070.38
#2014-09-24|1078.19
#2014-09-25|1072.23
#2014-09-26|1069.30
#2014-09-29|1054.57
#2014-09-30|1052.38
#2014-10-01|1042.00
#2014-10-02|1036.26
#2014-10-03|1039.54
#2014-10-06|1057.95
#2014-10-07|1066.21
#2014-10-08|1063.14
#2014-10-09|1072.24
#2014-10-10|1051.80
#2014-10-13|1063.68
#2014-10-14|1061.21
#2014-10-15|1049.05
#2014-10-16|1034.77
#2014-10-17|1047.26
#2014-10-20|1047.61
#2014-10-21|1047.02
#2014-10-22|1052.54
#2014-10-23|1036.93
#2014-10-24|1052.35
#2014-10-27|1035.85
#2014-10-28|1050.82
#2014-10-29|1057.24
#2014-10-30|1062.00
#2014-10-31|1072.24
#2014-11-03|1063.47
#2014-11-04|1064.75
#2014-11-05|1059.90
#2014-11-06|1046.44
#2014-11-07|1042.78
#2014-11-10|1050.17
#2014-11-11|1044.59
#2014-11-12|1043.77
#2014-11-13|1036.53
#2014-11-14|1031.81
#2014-11-17|1030.04
#2014-11-18|1037.50
#2014-11-19|1041.87
#2014-11-20|1039.83
#2014-11-21|1054.69
#2014-11-24|1053.44
#2014-11-25|1053.89
#2014-11-26|1056.62
#2014-11-27|1054.29
#2014-11-28|1047.24
#2014-12-01|1032.04
#2014-12-02|1031.31
#2014-12-03|1034.44
#2014-12-04|1025.33
#2014-12-05|1022.96
#2014-12-08|1010.56
#2014-12-09|1005.48
#2014-12-10|1008.12
#2014-12-11| 996.21
#2014-12-12| 990.93
#2014-12-15| 975.11
#2014-12-16| 947.70
#2014-12-17| 958.76
#2014-12-18| 971.74
#2014-12-19| 980.70
#2014-12-22| 996.67
#2014-12-23| 992.41
#2014-12-24| 992.17
#2014-12-25| 991.78
#2014-12-26| 992.34
#2014-12-29| 997.75
#2014-12-30| 996.63
#2014-12-31| 998.20
#2015-01-01| 998.02
#2015-01-02| 990.00
#2015-01-05| 975.63
#2015-01-06| 973.88
#2015-01-07| 981.81
#2015-01-08| 991.61
#2015-01-09| 985.65
#2015-01-12| 981.04
#2015-01-13| 980.48
#2015-01-14| 981.75
#2015-01-15| 982.83
#2015-01-16| 984.95
#2015-01-19| 973.71
#2015-01-20| 977.91
#2015-01-21| 991.43
#2015-01-22|1000.02
#2015-01-23| 999.06
#2015-01-26| 991.79
#2015-01-27| 997.33
#2015-01-28| 996.97
#2015-01-29| 991.05
#2015-01-30| 981.98
#2015-02-02| 986.47
#2015-02-03| 987.54
#2015-02-04| 986.27
#2015-02-05| 969.27
#2015-02-06| 964.44
#2015-02-09| 958.57
#2015-02-10| 953.97
#2015-02-11| 952.71
#2015-02-12| 965.51
#2015-02-13| 978.52
#2015-02-16| 974.76
#2015-02-17| 972.82
#2015-02-18| 975.57
#2015-02-19| 977.23
#2015-02-20| 973.16
#2015-02-23| 973.13
#2015-02-24| 975.42
#2015-02-25| 981.67
#2015-02-26| 991.32
#2015-02-27| 995.42
#2015-03-02| 992.80
#2015-03-03| 991.69
#2015-03-04| 977.25
#2015-03-05| 975.95
#2015-03-06| 971.32
#2015-03-09| 955.71
#2015-03-10| 942.82
#2015-03-11| 939.54
#2015-03-12| 942.62
#2015-03-13| 929.11
#2015-03-16| 928.69
#2015-03-17| 938.95
#2015-03-18| 944.76
#2015-03-19| 948.44
#2015-03-20| 956.08
#2015-03-23| 966.46
#2015-03-24| 972.53
#2015-03-25| 966.69
#2015-03-26| 959.35
#2015-03-27| 954.96
#2015-03-30| 962.85
#2015-03-31| 972.42
#2015-04-01| 987.91
#2015-04-02| 995.60
#2015-04-03|1001.26
#2015-04-06|1009.25
#2015-04-07|1005.72
#2015-04-08|1013.77
#2015-04-09|1021.48
#2015-04-10|1021.18
#2015-04-13|1017.17
#2015-04-14|1021.52
#2015-04-15|1020.09
#2015-04-16|1038.21
#2015-04-17|1038.54
#2015-04-20|1031.16
#2015-04-21|1038.89
#2015-04-22|1052.59
#2015-04-23|1054.12
#2015-04-24|1063.78
#2015-04-27|1066.98
#2015-04-28|1071.64
#2015-04-29|1066.09
#2015-04-30|1051.40
#2015-05-01|1050.03
#2015-05-04|1058.84
#2015-05-05|1060.53
#2015-05-06|1055.13
#2015-05-07|1039.23
#2015-05-08|1049.29
#2015-05-11|1052.42
#2015-05-12|1047.31
#2015-05-13|1046.31
#2015-05-14|1053.60
#2015-05-15|1062.75
#2015-05-18|1060.14
#2015-05-19|1050.72
#2015-05-20|1048.76
#2015-05-21|1043.35
#2015-05-22|1037.81
#2015-05-25|1029.52
#2015-05-26|1023.00
#2015-05-27|1021.61
#2015-05-28|1011.19
#2015-05-29|1009.96
#2015-06-01|1014.15
#2015-06-02|1012.18
#2015-06-03|1009.23
#2015-06-04|1000.68
#2015-06-05| 997.71
#2015-06-08| 993.59
#2015-06-09| 988.53
#2015-06-10| 994.93
#2015-06-11| 985.66
#2015-06-12| 985.17
#2015-06-15| 981.28
#2015-06-16| 976.44
#2015-06-17| 978.28
#2015-06-18| 981.32
#2015-06-19| 977.16
#2015-06-22| 993.67
#2015-06-23| 992.12
#2015-06-24| 988.72
#2015-06-25| 978.01
#2015-06-26| 972.67
#2015-06-29| 962.39
#2015-06-30| 972.80
#2015-07-01| 970.88
#2015-07-02| 969.15
#2015-07-03| 962.86
#2015-07-06| 948.44
#2015-07-07| 935.34
#2015-07-08| 918.20
#2015-07-09| 933.96
#2015-07-10| 948.88
#2015-07-13| 957.81
#2015-07-14| 964.62
#2015-07-15| 962.38
#2015-07-16| 967.34
#2015-07-17| 963.38
#2015-07-20| 958.03
#2015-07-21| 959.29
#2015-07-22| 954.43
#2015-07-23| 946.14
#2015-07-24| 932.80
#2015-07-27| 915.24
#2015-07-28| 913.90
#2015-07-29| 917.47
#2015-07-30| 917.60
#2015-07-31| 930.30
#2015-08-03| 927.95
#2015-08-04| 926.95
#2015-08-05| 920.39
#2015-08-06| 904.16
#2015-08-07| 900.01
#2015-08-10| 900.27
#2015-08-11| 891.47
#2015-08-12| 876.53
#2015-08-13| 873.86
#2015-08-14| 871.97
#2015-08-17| 864.29
#2015-08-18| 863.29
#2015-08-19| 856.87
#2015-08-20| 850.37
#2015-08-21| 834.00
#2015-08-24| 791.58
#2015-08-25| 796.67
#2015-08-26| 803.58
#2015-08-27| 832.88
#2015-08-28| 836.90
#2015-08-31| 830.25
#2015-09-01| 816.35
#2015-09-02| 808.98
#2015-09-03| 813.67
#2015-09-04| 801.71
#2015-09-07| 793.93
#2015-09-08| 799.03
#2015-09-09| 813.89
#2015-09-10| 814.12
#2015-09-11| 815.19
#2015-09-14| 825.00
#2015-09-15| 822.89
#2015-09-16| 838.27
#2015-09-17| 839.20
#2015-09-18| 840.01
#2015-09-21| 833.41
#2015-09-22| 816.46
#2015-09-23| 800.63
#2015-09-24| 795.50
#2015-09-25| 803.70
#2015-09-28| 793.64
#2015-09-29| 787.51
#2015-09-30| 805.43
#2015-10-01| 805.89
#2015-10-02| 814.67
#2015-10-05| 829.94
#2015-10-06| 835.58
#2015-10-07| 852.17
#2015-10-08| 852.31
#2015-10-09| 870.82
#2015-10-12| 876.84
#2015-10-13| 868.40
#2015-10-14| 860.02
#2015-10-15| 869.93
#2015-10-16| 872.15
#2015-10-19| 870.70
#2015-10-20| 872.74
#2015-10-21| 864.20
#2015-10-22| 867.22
#2015-10-23| 874.01
#2015-10-26| 869.64
#2015-10-27| 863.80
#2015-10-28| 860.97
#2015-10-29| 846.40
#2015-10-30| 852.16
#2015-11-02| 848.65
#2015-11-03| 862.19
#2015-11-04| 864.44
#2015-11-05| 865.03
#2015-11-06| 849.37
#2015-11-09| 843.51
#2015-11-10| 841.77
#2015-11-11| 845.44
#2015-11-12| 841.11
#2015-11-13| 831.07
#2015-11-16| 824.57
#2015-11-17| 827.95
#2015-11-18| 833.29
#2015-11-19| 843.64
#2015-11-20| 848.61
#2015-11-23| 844.54
#2015-11-24| 844.82
#2015-11-25| 838.04
#2015-11-26| 841.68
#2015-11-27| 829.68
#2015-11-30| 813.71
#2015-12-01| 820.55
#2015-12-02| 817.77
#2015-12-03| 825.42
#2015-12-04| 815.71
#2015-12-07| 813.87
#2015-12-08| 800.44
#2015-12-09| 806.78
#2015-12-10| 803.70
#2015-12-11| 787.19
#2015-12-14| 779.90
#2015-12-15| 783.65
#2015-12-16| 789.02
#2015-12-17| 804.42
#2015-12-18| 799.75
#2015-12-21| 796.17
#2015-12-22| 797.50
#2015-12-23| 811.23
#2015-12-24| 815.39
#2015-12-25| 815.20
#2015-12-28| 816.78
#2015-12-29| 817.43
#2015-12-30| 811.32
#2015-12-31| 815.36
#2016-01-01| 816.45
#2016-01-04| 792.18
#2016-01-05| 796.02
#2016-01-06| 791.17
#2016-01-07| 768.57
#2016-01-08| 769.82
#2016-01-11| 758.10
#2016-01-12| 758.74
#2016-01-13| 766.37
#2016-01-14| 762.11
#2016-01-15| 745.04
#2016-01-18| 737.50
#2016-01-19| 741.82
#2016-01-20| 724.82
#2016-01-21| 720.15
#2016-01-22| 745.97
#2016-01-25| 747.53
#2016-01-26| 742.17
#2016-01-27| 753.96
#2016-01-28| 764.71
#2016-01-29| 785.92
#2016-02-01| 791.71
#2016-02-02| 772.12
#2016-02-03| 768.39
#2016-02-04| 784.43
#2016-02-05| 783.47
#2016-02-08| 779.10
#2016-02-09| 779.06
#2016-02-10| 781.25
#2016-02-11| 765.10
#2016-02-12| 765.52
#2016-02-15| 778.25
#2016-02-16| 776.40
#2016-02-17| 783.07
#2016-02-18| 791.69
#2016-02-19| 785.83
#2016-02-22| 798.02
#2016-02-23| 790.82
#2016-02-24| 781.92
#2016-02-25| 785.25
#2016-02-26| 785.87
#2016-02-29| 783.24
#2016-03-01| 796.81
#2016-03-02| 810.99
#2016-03-03| 828.08
#2016-03-04| 839.96
#2016-03-07| 840.14
#2016-03-08| 836.38
#2016-03-09| 841.24
#2016-03-10| 846.73
#2016-03-11| 855.07
#2016-03-14| 853.40
#2016-03-15| 840.58
#2016-03-16| 837.64
#2016-03-17| 870.79
#2016-03-18| 877.21
#2016-03-21| 881.91
#2016-03-22| 883.86
#2016-03-23| 873.55
#2016-03-24| 870.87
#2016-03-25| 870.70
#2016-03-28| 876.39
#2016-03-29| 876.56
#2016-03-30| 895.59
#2016-03-31| 899.35
#2016-04-01| 893.58
#2016-04-04| 890.41
#2016-04-05| 878.00
#2016-04-06| 875.25
#2016-04-07| 877.59
#2016-04-08| 889.22
#2016-04-11| 897.78
#2016-04-12| 906.39
#2016-04-13| 915.30
#2016-04-14| 914.86
#2016-04-15| 915.68
#2016-04-18| 910.21
#2016-04-19| 919.02
#2016-04-20| 911.09
#2016-04-21| 911.08
#2016-04-22| 877.12
#2016-04-25| 873.07
#2016-04-26| 871.70
#2016-04-27| 873.37
#2016-04-28| 875.47
#2016-04-29| 880.05
#2016-05-02| 874.62
#2016-05-03| 861.87
#2016-05-04| 863.15
#2016-05-05| 858.91
#2016-05-06| 858.59
#2016-05-09| 854.73
#2016-05-10| 860.96
#2016-05-11| 863.91
#2016-05-12| 864.25
#2016-05-13| 854.55
#2016-05-16| 853.66
#2016-05-17| 852.09
#2016-05-18| 841.74
#2016-05-19| 826.19
#2016-05-20| 830.68
#2016-05-23| 828.04
#2016-05-24| 829.16
#2016-05-25| 829.30
#2016-05-26| 833.66
#2016-05-27| 834.10
#2016-05-30| 837.78
#2016-05-31| 835.82
#2016-06-01| 832.08
#2016-06-02| 832.93
#2016-06-03| 846.66
#2016-06-06| 854.10
#2016-06-07| 867.69
#2016-06-08| 879.59
#2016-06-09| 874.18
#2016-06-10| 860.56
#2016-06-13| 854.84
#2016-06-14| 845.06
#2016-06-15| 853.86
#2016-06-16| 848.65
#2016-06-17| 859.24
#2016-06-20| 871.75
#2016-06-21| 876.20
#2016-06-22| 878.81
#2016-06-23| 889.18
#2016-06-24| 866.55
#2016-06-27| 860.74
#2016-06-28| 871.78
#2016-06-29| 891.25
#2016-06-30| 902.92
#2016-07-01| 901.19
#2016-07-04| 904.91
#2016-07-05| 896.65
#2016-07-06| 887.62
#2016-07-07| 889.19
#2016-07-08| 894.54
#2016-07-11| 910.88
#2016-07-12| 917.37
#2016-07-13| 917.04
#2016-07-14| 930.01
#2016-07-15| 930.60
#2016-07-18| 934.93
#2016-07-19| 933.96
#2016-07-20| 938.03
#2016-07-21| 940.23
#2016-07-22| 941.63
#2016-07-25| 939.25
#2016-07-26| 939.21
#2016-07-27| 939.75
#2016-07-28| 947.99
#2016-07-29| 951.38
#2016-08-01| 948.78
#2016-08-02| 946.71
#2016-08-03| 938.82
#2016-08-04| 949.89
#2016-08-05| 956.25
#2016-08-08| 959.79
#2016-08-09| 962.88
#2016-08-10| 964.02
#2016-08-11| 971.64
#2016-08-12| 970.66
#2016-08-15| 975.31
#2016-08-16| 974.58
#2016-08-17| 972.85
#2016-08-18| 976.23
#2016-08-19| 973.75
#2016-08-22| 964.29
#2016-08-23| 960.60
#2016-08-24| 957.60
#2016-08-25| 958.61
#2016-08-26| 966.23
#2016-08-29| 962.38
#2016-08-30| 958.99
#2016-08-31| 959.64
#2016-09-01| 948.28
#2016-09-02| 960.16
#2016-09-05| 962.94
#2016-09-06| 975.38
#2016-09-07| 976.03
#2016-09-08| 979.95
#2016-09-09| 959.71
#2016-09-12| 944.12
#2016-09-13| 934.71
#2016-09-14| 932.95
#2016-09-15| 937.60
#2016-09-16| 931.55
#2016-09-19| 943.63
#2016-09-20| 947.32
#2016-09-21| 950.13
#2016-09-22| 961.14
#2016-09-23| 955.44
#2016-09-26| 948.29
#2016-09-27| 945.21
#2016-09-28| 949.53
#2016-09-29| 944.71
#2016-09-30| 934.75
#2016-10-03| 945.81
#2016-10-04| 946.68
#2016-10-05| 945.65
#2016-10-06| 948.10
#2016-10-07| 948.55
#2016-10-10| 951.07
#2016-10-11| 945.02
#2016-10-12| 942.22
#2016-10-13| 939.23
#2016-10-14| 944.15
#2016-10-17| 943.34
#2016-10-18| 954.03
#2016-10-19| 959.17
#2016-10-20| 964.02
#2016-10-21| 963.71
#2016-10-24| 968.26
#2016-10-25| 969.52
#2016-10-26| 965.54
#2016-10-27| 958.78
#2016-10-28| 957.25
#2016-10-31| 956.13
#2016-11-01| 947.06
#2016-11-02| 938.09
#2016-11-03| 933.92
#2016-11-04| 930.68
#2016-11-07| 942.11
#2016-11-08| 949.06
#2016-11-09| 935.70
#2016-11-10| 912.84
#2016-11-11| 880.82
#2016-11-14| 874.78
#2016-11-15| 875.00
#2016-11-16| 885.25
#2016-11-17| 885.88
#2016-11-18| 887.43
#2016-11-21| 889.12
#2016-11-22| 892.52
#2016-11-23| 883.58
#2016-11-24| 884.03
#2016-11-25| 886.45
#2016-11-28| 890.85
#2016-11-29| 887.67
#2016-11-30| 893.15
#2016-12-01| 876.57
#2016-12-02| 878.22
#2016-12-05| 878.32
#2016-12-06| 883.79
#2016-12-07| 886.12
#2016-12-08| 890.61
#2016-12-09| 892.87
#2016-12-12| 889.29
#2016-12-13| 895.38
#2016-12-14| 889.02
#2016-12-15| 878.20
#2016-12-16| 876.67
#2016-12-19| 876.42
#2016-12-20| 873.36
#2016-12-21| 876.63
#2016-12-22| 873.47
#2016-12-23| 873.89
#2016-12-26| 871.79
#2016-12-27| 875.89
#2016-12-28| 883.85
#2016-12-29| 896.00
#2016-12-30| 898.59
#2017-01-02| 898.89
#2017-01-03| 902.18
#2017-01-04| 908.26
#2017-01-05| 914.53
#2017-01-06| 912.59
#2017-01-09| 912.99
#2017-01-10| 917.50
#2017-01-11| 917.58
#2017-01-12| 937.00
#2017-01-13| 932.33
#2017-01-16| 927.90
#2017-01-17| 932.47
#2017-01-18| 935.30
#2017-01-19| 936.71
#2017-01-20| 933.64
#2017-01-23| 942.78
#2017-01-24| 945.53
#2017-01-25| 946.86
#2017-01-26| 948.25
#2017-01-27| 951.30
#2017-01-30| 947.40
#2017-01-31| 944.15
#2017-02-01| 945.51
#2017-02-02| 951.71
#2017-02-03| 961.22
#2017-02-06| 959.35
#2017-02-07| 955.31
#2017-02-08| 961.80
#2017-02-09| 965.18
#2017-02-10| 968.86
#2017-02-13| 979.40
#2017-02-14| 973.71
#2017-02-15| 983.23
#2017-02-16| 986.57
#2017-02-17| 978.77
#2017-02-20| 984.97
#2017-02-21| 984.29
#2017-02-22| 987.78
#2017-02-23| 987.98
#2017-02-24| 979.17
#2017-02-27| 974.05
#2017-02-28| 975.23
#2017-03-01| 978.53
#2017-03-02| 975.01
#2017-03-03| 981.23
#2017-03-06| 988.06
#2017-03-07| 988.21
#2017-03-08| 977.96
#2017-03-09| 963.87
#2017-03-10| 968.65
#2017-03-13| 976.70
#2017-03-14| 974.71
#2017-03-15| 977.95
#2017-03-16| 993.36
#2017-03-17| 997.46
#2017-03-20| 998.01
#2017-03-21| 994.59
#2017-03-22| 988.51
#2017-03-23| 988.06
#2017-03-24| 993.10
#2017-03-27| 989.88
#2017-03-28| 993.90
#2017-03-29| 997.50
#2017-03-30| 996.71
#2017-03-31| 989.80
#2017-04-03|1002.51
#2017-04-04|1001.49
#2017-04-05|1005.05
#2017-04-06|1000.36
#2017-04-07| 999.39
#2017-04-10| 996.47
#2017-04-11| 998.85
#2017-04-12| 999.03
#2017-04-13|1000.44
#2017-04-14| 999.59
#2017-04-17|1007.34
#2017-04-18| 998.88
#2017-04-19| 995.08
#2017-04-20| 993.36
#2017-04-21| 991.71
#2017-04-24| 995.40
#2017-04-25|1002.71
#2017-04-26| 997.70
#2017-04-27| 994.08
#2017-04-28| 994.91
#2017-05-01| 996.91
#2017-05-02|1002.39
#2017-05-03|1002.64
#2017-05-04| 996.17
#2017-05-05| 991.73
#2017-05-08| 989.89
#2017-05-09| 997.86
#2017-05-10|1001.38
#2017-05-11|1005.32
#2017-05-12|1008.32
#2017-05-15|1012.54
#2017-05-16|1021.07
#2017-05-17|1014.58
#2017-05-18| 966.23
#2017-05-19| 975.68
#2017-05-22| 973.57
#2017-05-23| 977.54
#2017-05-24| 980.78
#2017-05-25| 983.55
#2017-05-26| 992.48
#2017-05-29| 990.18
#2017-05-30| 990.66
#2017-05-31| 989.49
#2017-06-01| 991.63
#2017-06-02| 995.72
#2017-06-05| 992.00
#2017-06-06| 996.71
#2017-06-07| 997.00
#2017-06-08| 991.36
#2017-06-09| 989.09
#2017-06-12| 984.65
#2017-06-13| 986.47
#2017-06-14| 990.64
#2017-06-15| 985.47
#2017-06-16| 987.48
#2017-06-19| 991.50
#2017-06-20| 982.49
#2017-06-21| 978.79
#2017-06-22| 982.07
#2017-06-23| 986.57
#2017-06-26| 992.32
#2017-06-27| 990.21
#2017-06-28| 989.31
#2017-06-29| 989.49
#2017-06-30| 989.62
#2017-07-03| 992.93
#2017-07-04| 990.36
#2017-07-05| 992.88
#2017-07-06| 997.76
#2017-07-07|1000.87
#2017-07-10|1007.79
#2017-07-11|1009.96
#2017-07-12|1022.59
#2017-07-13|1032.17
#2017-07-14|1034.22
#2017-07-17|1033.48
#2017-07-18|1033.61
#2017-07-19|1036.91
#2017-07-20|1038.55
#2017-07-21|1041.01
#2017-07-24|1039.16
#2017-07-25|1036.87
#2017-07-26|1034.81
#2017-07-27|1038.44
#2017-07-28|1035.34
#2017-07-31|1040.47
#2017-08-01|1042.57
#2017-08-02|1040.96
#2017-08-03|1043.86
#2017-08-04|1045.85
#2017-08-07|1049.92
#2017-08-08|1043.90
#2017-08-09|1038.46
#2017-08-10|1022.61
#2017-08-11|1020.44
#2017-08-14|1029.03
#2017-08-15|1026.34
#2017-08-16|1035.66
#2017-08-17|1034.56
#2017-08-18|1035.52
#2017-08-21|1036.19
#2017-08-22|1047.86
#2017-08-23|1045.46
#2017-08-24|1052.31
#2017-08-25|1052.10
#2017-08-28|1056.02
#2017-08-29|1053.99
#2017-08-30|1056.68
#2017-08-31|1060.22
#2017-09-01|1066.10
#2017-09-04|1061.99
#2017-09-05|1064.01
#2017-09-06|1063.77
#2017-09-07|1069.50
#2017-09-08|1074.59
#2017-09-11|1083.25
#2017-09-12|1084.39
#2017-09-13|1079.24
#2017-09-14|1078.10
#2017-09-15|1081.02
#2017-09-18|1083.48
#2017-09-19|1081.89
#2017-09-20|1084.22
#2017-09-21|1073.43
#2017-09-22|1071.14
#2017-09-25|1059.68
#2017-09-26|1054.17
#2017-09-27|1042.86
#2017-09-28|1044.20
#2017-09-29|1055.21
#2017-10-02|1055.11
#2017-10-03|1064.11
#2017-10-04|1068.19
#2017-10-05|1069.51
#2017-10-06|1066.53
#2017-10-09|1061.65
#2017-10-10|1067.52
#2017-10-11|1067.71
#2017-10-12|1069.04
#2017-10-13|1073.93
#2017-10-16|1074.50
#2017-10-17|1070.46
#2017-10-18|1076.64
#2017-10-19|1070.11
#2017-10-20|1070.36
#2017-10-23|1070.67
#2017-10-24|1066.27
#2017-10-25|1071.84
#2017-10-26|1068.32
#2017-10-27|1071.87
#2017-10-30|1071.69
#2017-10-31|1069.30
#2017-11-01|1066.69
#2017-11-02|1067.09
#2017-11-03|1057.48
#2017-11-06|1062.01
#2017-11-07|1056.67
#2017-11-08|1065.83
#2017-11-09|1062.39
#2017-11-10|1051.50
#2017-11-13|1046.19
#2017-11-14|1038.90
#2017-11-15|1032.40
#2017-11-16|1040.83
#2017-11-17|1044.72
#2017-11-20|1041.72
#2017-11-21|1050.82
#2017-11-22|1055.27
#2017-11-23|1058.03
#2017-11-24|1059.01
#2017-11-27|1057.38
#2017-11-28|1056.08
#2017-11-29|1053.54
#2017-11-30|1040.64
#2017-12-01|1037.07
#2017-12-04|1041.84
#2017-12-05|1038.96
#2017-12-06|1031.59
#2017-12-07|1027.93
#2017-12-08|1029.69
#2017-12-11|1034.44
#2017-12-12|1032.81
#2017-12-13|1034.45
#2017-12-14|1032.92
#2017-12-15|1035.82
#2017-12-18|1044.07
#2017-12-19|1041.72
#2017-12-20|1041.76
#2017-12-21|1047.29
#2017-12-22|1050.80
#2017-12-25|1051.20
#2017-12-26|1052.93
#2017-12-27|1055.50
#2017-12-28|1061.48
#2017-12-29|1068.34
#2018-01-01|1070.87
#2018-01-02|1081.41
#2018-01-03|1081.39
#2018-01-04|1087.84
#2018-01-05|1089.13
#2018-01-08|1094.15
#2018-01-09|1085.55
#2018-01-10|1083.65
#2018-01-11|1088.84
#2018-01-12|1092.25
#2018-01-15|1094.86
#2018-01-16|1088.20
#2018-01-17|1098.13
#2018-01-18|1093.36
#2018-01-19|1100.07
#2018-01-22|1107.39
#2018-01-23|1105.44
#2018-01-24|1121.69
#2018-01-25|1126.20
#2018-01-26|1132.48
#2018-01-29|1127.54
#2018-01-30|1117.94
#2018-01-31|1121.86
#2018-02-01|1120.80
#2018-02-02|1104.53
#2018-02-05|1091.18
#2018-02-06|1072.80
#2018-02-07|1082.92
#2018-02-08|1073.71
#2018-02-09|1059.41
#2018-02-12|1064.21
#2018-02-13|1070.66
#2018-02-14|1081.30
#2018-02-15|1089.67
#2018-02-16|1090.29
#2018-02-19|1088.11
#2018-02-20|1090.91
#2018-02-21|1090.70
#2018-02-22|1085.40
#2018-02-23|1096.91
#2018-02-26|1100.76
#2018-02-27|1098.12
#2018-02-28|1087.01
#2018-03-01|1084.09
#2018-03-02|1082.73
#2018-03-05|1079.31
#2018-03-06|1080.91
#2018-03-07|1073.33
#2018-03-08|1075.32
#2018-03-09|1081.87
#2018-03-12|1089.58
#2018-03-13|1090.25
#2018-03-14|1080.65
#2018-03-15|1075.07
#2018-03-16|1071.65
#2018-03-19|1067.22
#2018-03-20|1070.58
#2018-03-21|1076.22
#2018-03-22|1070.64
#2018-03-23|1062.42
#2018-03-26|1071.03
#2018-03-27|1071.88
#2018-03-28|1061.26
#2018-03-29|1067.51
#2018-03-30|1068.78
#2018-04-02|1069.36
#2018-04-03|1069.32
#2018-04-04|1063.07
#2018-04-05|1073.47
#2018-04-06|1068.94
#2018-04-09|1062.89
#2018-04-10|1061.77
#2018-04-11|1063.62
#2018-04-12|1066.82
#2018-04-13|1061.59
#2018-04-16|1055.72
#2018-04-17|1057.17
#2018-04-18|1063.37
#2018-04-19|1065.65
#2018-04-20|1056.94
#2018-04-23|1048.41
#2018-04-24|1044.34
#2018-04-25|1038.51
#2018-04-26|1043.05
#2018-04-27|1050.81
#2018-04-30|1053.07
#2018-05-01|1050.29
#2018-05-02|1042.89
#2018-05-03|1031.71
#2018-05-04|1028.34
#2018-05-07|1024.65
#2018-05-08|1020.90
#2018-05-09|1020.42
#2018-05-10|1026.15
#2018-05-11|1027.42
#2018-05-14|1019.74
#2018-05-15|1008.12
#2018-05-16|1008.88
#2018-05-17|1006.18
#2018-05-18| 999.05
#2018-05-21| 998.44
#2018-05-22|1005.21
#2018-05-23| 994.26
#2018-05-24| 993.58
#2018-05-25| 993.03
#2018-05-28| 983.63
#2018-05-29| 982.24
#2018-05-30| 977.17
#2018-05-31| 989.61
#2018-06-01| 989.68
#2018-06-04| 990.69
#2018-06-05| 979.76
#2018-06-06| 980.56
#2018-06-07| 976.91
#2018-06-08| 972.33
#2018-06-11| 979.12
#2018-06-12| 979.94
#2018-06-13| 976.18
#2018-06-14| 972.31
#2018-06-15| 956.71
#2018-06-18| 951.80
#2018-06-19| 944.13
#2018-06-20| 949.65
#2018-06-21| 933.71
#2018-06-22| 944.64
#2018-06-25| 941.03
#2018-06-26| 937.04
#2018-06-27| 917.41
#2018-06-28| 907.65
#2018-06-29| 931.99
#2018-07-02| 926.03
#2018-07-03| 931.37
#2018-07-04| 931.53
#2018-07-05| 928.47
#2018-07-06| 931.61
#2018-07-09| 946.77
#2018-07-10| 950.15
#2018-07-11| 943.60
#2018-07-12| 947.42
#2018-07-13| 949.58
#2018-07-16| 950.09
#2018-07-17| 954.82
#2018-07-18| 954.79
#2018-07-19| 952.15
#2018-07-20| 962.45
#2018-07-23| 961.64
#2018-07-24| 971.34
#2018-07-25| 975.70
#2018-07-26| 979.07
#2018-07-27| 980.51
#2018-07-30| 985.95
#2018-07-31| 983.36
#2018-08-01| 983.14
#2018-08-02| 975.09
#2018-08-03| 983.69
#2018-08-06| 975.83
#2018-08-07| 977.67
#2018-08-08| 976.45
#2018-08-09| 974.70
#2018-08-10| 954.06
#2018-08-13| 941.18
#2018-08-14| 948.26
#2018-08-15| 934.81
#2018-08-16| 936.89
#2018-08-17| 933.81
#2018-08-20| 940.98
#2018-08-21| 942.68
#2018-08-22| 944.21
#2018-08-23| 936.60
#2018-08-24| 934.94
#2018-08-27| 951.28
#2018-08-28| 946.19
#2018-08-29| 945.19
#2018-08-30| 937.22
#2018-08-31| 943.75
#2018-09-03| 937.44
#2018-09-04| 926.80
#2018-09-05| 918.83
#2018-09-06| 921.73
#2018-09-07| 927.24
#2018-09-10| 919.80
#2018-09-11| 908.92
#2018-09-12| 914.35
#2018-09-13| 918.45
#2018-09-14| 924.43
#2018-09-17| 923.30
#2018-09-18| 929.49
#2018-09-19| 927.65
#2018-09-20| 929.65
#2018-09-21| 936.05
#2018-09-24| 924.85
#2018-09-25| 919.41
#2018-09-26| 925.33
#2018-09-27| 930.70
#2018-09-28| 922.64
#2018-10-01| 921.55
#2018-10-02| 924.46
#2018-10-03| 933.98
#2018-10-04| 924.91
#2018-10-05| 921.42
#2018-10-08| 932.84
#2018-10-09| 938.32
#2018-10-10| 930.03
#2018-10-11| 915.45
#2018-10-12| 923.34
#2018-10-15| 924.77
#2018-10-16| 939.87
#2018-10-17| 938.84
#2018-10-18| 933.74
#2018-10-19| 934.67
#2018-10-22| 939.72
#2018-10-23| 928.39
#2018-10-24| 920.21
#2018-10-25| 926.50
#2018-10-26| 926.85
#2018-10-29| 929.05
#2018-10-30| 930.71
#2018-10-31| 941.52
#2018-11-01| 947.13
#2018-11-02| 957.38
#2018-11-05| 960.08
#2018-11-06| 956.43
#2018-11-07| 960.49
#2018-11-08| 959.64
#2018-11-09| 955.69
#2018-11-12| 949.68
#2018-11-13| 948.28
#2018-11-14| 956.89
#2018-11-15| 960.77
#2018-11-16| 972.78
#2018-11-19| 975.06
#2018-11-20| 964.50
#2018-11-21| 964.95
#2018-11-22| 966.84
#2018-11-23| 965.82
#2018-11-26| 966.91
#2018-11-27| 970.26
#2018-11-28| 972.06
#2018-11-29| 977.04
#2018-11-30| 971.92
#2018-12-03| 984.21
#2018-12-04| 986.68
#2018-12-05| 980.24
#2018-12-06| 970.77
#2018-12-07| 969.84
#2018-12-10| 952.06
#2018-12-11| 953.80
#2018-12-12| 969.71
#2018-12-13| 969.68
#2018-12-14| 967.36
#2018-12-17| 962.83
#2018-12-18| 962.91
#2018-12-19| 968.56
#2018-12-20| 971.17
#2018-12-21| 966.81
#2018-12-24| 966.87
#2018-12-25| 965.11
#2018-12-26| 959.82
#2018-12-27| 965.76
#2018-12-28| 978.78
#2018-12-31| 980.28
#2019-01-01| 980.89
#2019-01-02| 989.79
#2019-01-03| 999.25
#2019-01-04|1013.17
#2019-01-07|1016.14
#2019-01-08|1014.64
#2019-01-09|1021.74
#2019-01-10|1029.79
#2019-01-11|1034.60
#2019-01-14|1036.23
#2019-01-15|1036.17
#2019-01-16|1034.51
#2019-01-17|1038.68
#2019-01-18|1042.32
#2019-01-21|1037.44
#2019-01-22|1034.63
#2019-01-23|1040.41
#2019-01-24|1052.99
#2019-01-25|1054.69
#2019-01-28|1048.44
#2019-01-29|1056.89
#2019-01-30|1055.65
#2019-01-31|1068.98
#2019-02-01|1070.85
#2019-02-04|1065.08
#2019-02-05|1064.28
#2019-02-06|1056.28
#2019-02-07|1054.19
#2019-02-08|1051.86
#2019-02-11|1044.10
#2019-02-12|1048.84
#2019-02-13|1050.50
#2019-02-14|1049.38
#2019-02-15|1050.96
#2019-02-18|1048.17
#2019-02-19|1054.81
#2019-02-20|1061.14
#2019-02-21|1058.98
#2019-02-22|1067.47
#2019-02-25|1067.35
#2019-02-26|1064.05
#2019-02-27|1065.44
#2019-02-28|1050.84
#2019-03-01|1042.74
#2019-03-04|1041.68
#2019-03-05|1043.13
#2019-03-06|1039.05
#2019-03-07|1030.55
#2019-03-08|1031.41
#2019-03-11|1042.50
#2019-03-12|1052.96
#2019-03-13|1055.33
#2019-03-14|1056.57
#2019-03-15|1065.42
#2019-03-18|1078.56
#2019-03-19|1079.31
#2019-03-20|1066.71
#2019-03-21|1061.21
#2019-03-22|1041.26
#2019-03-25|1042.10
#2019-03-26|1048.52
#2019-03-27|1028.65
#2019-03-28|1035.49
#2019-03-29|1048.50
#2019-04-01|1054.63
#2019-04-02|1050.95
#2019-04-03|1052.65
#2019-04-04|1050.26
#2019-04-05|1049.54
#2019-04-08|1051.23
#2019-04-09|1051.64
#2019-04-10|1055.71
#2019-04-11|1048.22
#2019-04-12|1045.60
#2019-04-15|1045.22
#2019-04-16|1048.49
#2019-04-17|1042.76
#2019-04-18|1043.55
#2019-04-19|1043.94
#2019-04-22|1043.96
#2019-04-23|1045.96
#2019-04-24|1043.43
#2019-04-25|1042.78
#2019-04-26|1046.44
#2019-04-29|1047.59
#2019-04-30|1049.31
#2019-05-01|1051.83
#2019-05-02|1048.09
#2019-05-03|1049.61
#2019-05-06|1040.56
#2019-05-07|1036.31
#2019-05-08|1030.48
#2019-05-09|1019.14
#2019-05-10|1016.22
#2019-05-13|1000.45
#2019-05-14|1001.21
#2019-05-15| 997.59
#2019-05-16| 985.78
#2019-05-17| 976.68
#2019-05-20| 988.19
#2019-05-21| 995.18
#2019-05-22|1001.32
#2019-05-23| 994.62
#2019-05-24| 999.95
#2019-05-27|1007.81
#2019-05-28|1011.27
#2019-05-29|1019.67
#2019-05-30|1035.10
#2019-05-31|1051.42
#2019-06-03|1062.73
#2019-06-04|1072.23
#2019-06-05|1071.75
#2019-06-06|1075.88
#2019-06-07|1077.51
#2019-06-10|1074.78
#2019-06-11|1079.98
#2019-06-12|1079.38
#2019-06-13|1078.61
#2019-06-14|1073.02
#2019-06-17|1071.76
#2019-06-18|1080.54
#2019-06-19|1089.52
#2019-06-20|1104.26
#2019-06-21|1105.44
#2019-06-24|1107.58
#2019-06-25|1104.75
#2019-06-26|1106.93
#2019-06-27|1108.22
#2019-06-28|1117.55
#2019-07-01|1123.87
#2019-07-02|1122.96
#2019-07-03|1132.18
#2019-07-04|1142.92
#2019-07-05|1132.96
#2019-07-08|1131.30
#2019-07-09|1128.31
#2019-07-10|1137.72
#2019-07-11|1148.52
#2019-07-12|1142.18
#2019-07-15|1138.89
#2019-07-16|1137.92
#2019-07-17|1133.10
#2019-07-18|1133.71
#2019-07-19|1134.89
#2019-07-22|1129.97
#2019-07-23|1128.92
#2019-07-24|1123.50
#2019-07-25|1120.76
#2019-07-26|1116.82
#2019-07-29|1116.37
#2019-07-30|1116.74
#2019-07-31|1122.85
#2019-08-01|1123.18
#2019-08-02|1107.68
#2019-08-05|1080.52
#2019-08-06|1082.71
#2019-08-07|1081.99
#2019-08-08|1098.79
#2019-08-09|1098.05
#2019-08-12|1088.59
#2019-08-13|1083.60
#2019-08-14|1069.62
#2019-08-15|1060.21
#2019-08-16|1071.80
#2019-08-19|1069.05
#2019-08-20|1067.37
#2019-08-21|1077.75
#2019-08-22|1072.52
#2019-08-23|1070.45
#2019-08-26|1052.39
#2019-08-27|1053.31
#2019-08-28|1054.57
#2019-08-29|1064.48
#2019-08-30|1082.69
#2019-09-02|1081.08
#2019-09-03|1067.83
#2019-09-04|1081.28
#2019-09-05|1092.16
#2019-09-06|1092.99
#2019-09-09|1088.17
#2019-09-10|1087.05
#2019-09-11|1100.75
#2019-09-12|1104.17
#2019-09-13|1108.19
#2019-09-16|1106.56
#2019-09-17|1103.96
#2019-09-18|1105.10
#2019-09-19|1099.18
#2019-09-20|1088.96
#2019-09-23|1080.11
#2019-09-24|1078.26
#2019-09-25|1069.66
#2019-09-26|1075.86
#2019-09-27|1073.46
#2019-09-30|1073.28
#2019-10-01|1066.70
#2019-10-02|1058.97
#2019-10-03|1069.88
#2019-10-04|1077.45
#2019-10-07|1069.86
#2019-10-08|1069.68
#2019-10-09|1071.86
#2019-10-10|1077.88
#2019-10-11|1093.48
#2019-10-14|1092.99
#2019-10-15|1090.78
#2019-10-16|1096.08
#2019-10-17|1102.54
#2019-10-18|1110.11
#2019-10-21|1105.29
#2019-10-22|1116.15
#2019-10-23|1114.91
#2019-10-24|1122.89
#2019-10-25|1113.57
#2019-10-28|1120.23
#2019-10-29|1115.16
#2019-10-30|1111.31
#2019-10-31|1114.09
#2019-11-01|1117.71
#2019-11-04|1125.50
#2019-11-05|1120.19
#2019-11-06|1112.36
#2019-11-07|1117.12
#2019-11-08|1106.80
#2019-11-11|1101.55
#2019-11-12|1096.34
#2019-11-13|1082.12
#2019-11-14|1079.47
#2019-11-15|1084.05
#2019-11-18|1086.91
#2019-11-19|1083.82
#2019-11-20|1084.85
#2019-11-21|1078.57
#2019-11-22|1085.60
#2019-11-25|1082.26
#2019-11-26|1071.38
#2019-11-27|1071.73
#2019-11-28|1073.30
#2019-11-29|1073.19
#2019-12-02|1072.42
#2019-12-03|1076.36
#2019-12-04|1082.16
#2019-12-05|1087.46
#2019-12-06|1088.16
#2019-12-09|1090.79
#2019-12-10|1088.30
#2019-12-11|1098.37
#2019-12-12|1104.87
#2019-12-13|1114.88
#2019-12-16|1112.66
#2019-12-17|1116.35
#2019-12-18|1119.03
#2019-12-19|1119.54
#2019-12-20|1119.05
#2019-12-23|1127.25
#2019-12-24|1127.49
#2019-12-25|1127.91
#2019-12-26|1133.75
#2019-12-27|1140.19
#2019-12-30|1145.81
#2019-12-31|1146.65
#2020-01-01|1149.10
#2020-01-02|1157.05
#2020-01-03|1148.81
#2020-01-06|1144.78
#2020-01-07|1143.23
#2020-01-08|1139.91
#2020-01-09|1151.51
#2020-01-10|1160.70
#2020-01-13|1166.53
#2020-01-14|1174.54
#2020-01-15|1166.39
#2020-01-16|1168.75
#2020-01-17|1170.79
#2020-01-20|1171.10
#2020-01-21|1158.39
#2020-01-22|1167.52
#2020-01-23|1172.35
#2020-01-24|1171.38
#2020-01-27|1149.35
#2020-01-28|1153.95
#2020-01-29|1144.89
#2020-01-30|1128.51
#2020-01-31|1109.40
#2020-02-03|1114.12
#2020-02-04|1128.49
#2020-02-05|1129.24
#2020-02-06|1122.19
#2020-02-07|1107.49
#2020-02-10|1094.53
#2020-02-11|1105.85
#2020-02-12|1113.73
#2020-02-13|1110.71
#2020-02-14|1108.40
#2020-02-17|1109.62
#2020-02-18|1104.04
#2020-02-19|1105.77
#2020-02-20|1095.93
#2020-02-21|1096.74
#2020-02-24|1079.59
#2020-02-25|1073.08
#2020-02-26|1042.45
#2020-02-27|1024.80
#2020-02-28| 998.34
#2020-03-02|1014.06
#2020-03-03|1033.60
#2020-03-04|1048.65
#2020-03-05|1030.85
#2020-03-06|1003.02
#2020-03-09| 936.54
#2020-03-10| 950.98
#2020-03-11| 924.40
#2020-03-12| 831.81
#2020-03-13| 862.11
#2020-03-16| 786.61
#2020-03-17| 786.78
#2020-03-18| 732.98
#2020-03-19| 725.94
#2020-03-20| 757.96
#2020-03-23| 703.48
#2020-03-24| 724.58
#2020-03-25| 759.96
#2020-03-26| 792.70
#2020-03-27| 780.47
#2020-03-30| 777.16
#2020-03-31| 789.65
#2020-04-01| 767.11
#2020-04-02| 773.21
#2020-04-03| 776.94
#2020-04-06| 795.32
#2020-04-07| 818.76
#2020-04-08| 828.75
#2020-04-09| 851.56
#2020-04-10| 852.78
#2020-04-13| 848.30
#2020-04-14| 858.34
#2020-04-15| 849.87
#2020-04-16| 840.44
#2020-04-17| 852.04
#2020-04-20| 853.44
#2020-04-21| 840.43
#2020-04-22| 851.70
#2020-04-23| 849.44
#2020-04-24| 819.39
#2020-04-27| 840.00
#2020-04-28| 852.21
#2020-04-29| 869.92
#2020-04-30| 870.23
#2020-05-01| 866.31
#2020-05-04| 841.97
#2020-05-05| 847.29
#2020-05-06| 841.76
#2020-05-07| 823.94
#2020-05-08| 832.79
#2020-05-11| 835.20
#2020-05-12| 830.51
#2020-05-13| 821.35
#2020-05-14| 821.41
#2020-05-15| 824.49
#2020-05-18| 832.44
#2020-05-19| 840.01
#2020-05-20| 849.79
#2020-05-21| 858.40
#2020-05-22| 855.03
#2020-05-25| 873.97
#2020-05-26| 887.57
#2020-05-27| 897.72
#2020-05-28| 895.18
#2020-05-29| 903.19
#2020-06-01| 920.81
#2020-06-02| 942.28
#2020-06-03| 961.33
#2020-06-04| 957.74
#2020-06-05| 971.96
#2020-06-08| 986.76
#2020-06-09| 987.73
#2020-06-10| 981.89
#2020-06-11| 966.53
#2020-06-12| 955.79
#2020-06-15| 933.52
#2020-06-16| 944.87
#2020-06-17| 948.09
#2020-06-18| 944.09
#2020-06-19| 946.96
#2020-06-22| 958.35
#2020-06-23| 963.41
#2020-06-24| 948.82
#2020-06-25| 945.58
#2020-06-26| 930.29
#2020-06-29| 933.19
#2020-06-30| 928.79
#2020-07-01| 939.64
#2020-07-02| 956.20
#2020-07-03| 967.87
#2020-07-06| 980.58
#2020-07-07| 973.67
#2020-07-08| 971.58
#2020-07-09| 979.79
#2020-07-10| 967.36
#2020-07-13| 965.88
#2020-07-14| 954.46
#2020-07-15| 963.19
#2020-07-16| 955.32
#2020-07-17| 970.89
#2020-07-20| 978.60
#2020-07-21| 986.54
#2020-07-22| 996.59
#2020-07-23| 989.39
#2020-07-24| 978.39
#2020-07-27| 984.16
#2020-07-28| 981.96
#2020-07-29| 984.61
#2020-07-30| 978.35
#2020-07-31| 981.41
#2020-08-03| 968.01
#2020-08-04| 965.20
#2020-08-05| 968.86
#2020-08-06| 966.72
#2020-08-07| 958.32
#2020-08-10| 956.73
#2020-08-11| 954.93
#2020-08-12| 956.34
#2020-08-13| 960.42
#2020-08-14| 957.85
#2020-08-17| 947.90
#2020-08-18| 954.55
#2020-08-19| 947.96
#2020-08-20| 936.95
#2020-08-21| 941.45
#2020-08-24| 947.18
#2020-08-25| 949.12
#2020-08-26| 943.39
#2020-08-27| 939.85
#2020-08-28| 950.74
#2020-08-31| 928.54
#2020-09-01| 944.92
#2020-09-02| 946.07
#2020-09-03| 941.93
#2020-09-04| 938.13
#2020-09-07| 935.75
#2020-09-08| 932.29
#2020-09-09| 937.99
#2020-09-10| 933.99
#2020-09-11| 931.13
#2020-09-14| 932.06
#2020-09-15| 932.72
#2020-09-16| 930.05
#2020-09-17| 930.35
#2020-09-18| 928.10
#2020-09-21| 906.99
#2020-09-22| 906.24
#2020-09-23| 890.38
#2020-09-24| 881.73
#2020-09-25| 886.63
#2020-09-28| 886.89
#2020-09-29| 875.50
#2020-09-30| 877.44
#2020-10-01| 882.85
#2020-10-02| 877.78
#2020-10-05| 883.77
#2020-10-06| 889.25
#2020-10-07| 880.77
#2020-10-08| 888.66
#2020-10-09| 892.02
#2020-10-12| 889.32
#2020-10-13| 886.38
#2020-10-14| 890.84
#2020-10-15| 882.05
#2020-10-16| 885.23
#2020-10-19| 894.72
#2020-10-20| 895.99
#2020-10-21| 900.40
#2020-10-22| 902.77
#2020-10-23| 902.81
#2020-10-26| 902.15
#2020-10-27| 896.23
#2020-10-28| 876.65
#2020-10-29| 873.85
#2020-10-30| 869.12
#2020-11-02| 870.59
#2020-11-03| 887.13
#2020-11-04| 894.77
#2020-11-05| 934.01
#2020-11-06| 948.60
#2020-11-09| 966.60
#2020-11-10| 976.66
#2020-11-11| 986.82
#2020-11-12| 973.93
#2020-11-13| 974.71
#2020-11-16| 979.69
#2020-11-17| 985.59
#2020-11-18| 993.25
#2020-11-19| 985.86
#2020-11-20| 978.66
#2020-11-23| 993.04
#2020-11-24| 996.05
#2020-11-25| 995.67
#2020-11-26|1004.19
#2020-11-27|1003.42
#2020-11-30| 990.01
#2020-12-01|1006.51
#2020-12-02|1015.37
#2020-12-03|1027.70
#2020-12-04|1025.19
#2020-12-07|1029.02
#2020-12-08|1032.96
#2020-12-09|1033.93
#2020-12-10|1037.75
#2020-12-11|1045.97
#2020-12-14|1042.27
#2020-12-15|1045.39
#2020-12-16|1048.20
#2020-12-17|1057.25
#2020-12-18|1058.47
#2020-12-21|1026.48
#2020-12-22|1032.16
#2020-12-23|1039.88
#2020-12-24|1046.63
#2020-12-25|1046.18
#2020-12-28|1057.18
#2020-12-29|1064.12
#2020-12-30|1068.44
#2020-12-31|1065.24
#2021-01-01|1065.74
#2021-01-04|1073.22
#2021-01-05|1081.38
#2021-01-06|1076.46
#2021-01-07|1080.25
#2021-01-08|1096.39
#2021-01-11|1081.33
#2021-01-12|1089.39
#2021-01-13|1099.82
#2021-01-14|1106.03
#2021-01-15|1092.57
#2021-01-18|1087.39
#2021-01-19|1090.09
#2021-01-20|1082.24
#2021-01-21|1071.43
#2021-01-22|1057.20
#2021-01-25|1053.52
#2021-01-26|1052.03
#2021-01-27|1046.68
#2021-01-28|1037.96
#2021-01-29|1022.58
#2021-02-01|1038.51
#2021-02-02|1056.04
#2021-02-03|1059.37
#2021-02-04|1056.99
#2021-02-05|1063.06
#2021-02-08|1064.86
#2021-02-09|1067.13
#2021-02-10|1070.74
#2021-02-11|1076.10
#2021-02-12|1074.61
#2021-02-15|1074.61
#2021-02-16|1081.24
#2021-02-17|1073.97
#2021-02-18|1072.42
#2021-02-19|1070.79
#2021-02-22|1050.07
#2021-02-23|1055.12
#2021-02-24|1051.68
#2021-02-25|1051.16
#2021-02-26|1033.01
#2021-03-01|1032.62
#2021-03-02|1029.85
#2021-03-03|1038.31
#2021-03-04|1038.60
#2021-03-05|1028.96
#2021-03-08|1020.71
#2021-03-09|1020.96
#2021-03-10|1031.17
#2021-03-11|1046.26
#2021-03-12|1052.97
#2021-03-15|1057.80
#2021-03-16|1062.43
#2021-03-17|1060.45
#2021-03-18|1064.65
#2021-03-19|1078.48
#2021-03-22|1080.56
#2021-03-23|1065.85
#2021-03-24|1057.01
#2021-03-25|1053.75
#2021-03-26|1057.27
#2021-03-29|1058.61
#2021-03-30|1060.83
#2021-03-31|1064.65
#2021-04-01|1062.28
#2021-04-02|1060.98
#2021-04-05|1060.72
#2021-04-06|1063.37
#2021-04-07|1066.34
#2021-04-08|1066.62
#2021-04-09|1060.73
#2021-04-12|1052.20
#2021-04-13|1053.35
#2021-04-14|1053.72
#2021-04-15|1058.20
#2021-04-16|1067.19
#2021-04-19|1061.36
#2021-04-20|1067.53
#2021-04-21|1062.05
#2021-04-22|1052.87
#2021-04-23|1060.96
#2021-04-26|1061.05
#2021-04-27|1051.92
#2021-04-28|1062.32
#2021-04-29|1076.24
#2021-04-30|1067.61
#2021-05-03|1069.20
#2021-05-04|1067.34
#2021-05-05|1071.66
#2021-05-06|1079.21
#2021-05-07|1091.44
#2021-05-10|1092.39
#2021-05-11|1093.48
#2021-05-12|1081.49
#2021-05-13|1075.89
#2021-05-14|1087.49
#2021-05-17|1081.73
#2021-05-18|1092.31
#2021-05-19|1092.24
#2021-05-20|1092.99
#2021-05-21|1094.84
#2021-05-24|1096.29
#2021-05-25|1100.53
#2021-05-26|1098.55
#2021-05-27|1109.62
#2021-05-28|1112.48
#2021-05-31|1113.45
#2021-06-01|1122.40
#2021-06-02|1134.69
#2021-06-03|1131.70
#2021-06-04|1133.60
#2021-06-07|1144.58
#2021-06-08|1144.11
#2021-06-09|1145.68
#2021-06-10|1150.13
#2021-06-11|1152.79
#2021-06-14|1157.69
#2021-06-15|1140.71
#2021-06-16|1141.29
#2021-06-17|1136.39
#2021-06-18|1123.39
#2021-06-21|1122.75
#2021-06-22|1120.93
#2021-06-23|1121.98
#2021-06-24|1122.09
#2021-06-25|1119.43
#2021-06-28|1120.30
#2021-06-29|1112.67
#2021-06-30|1104.58
#2021-07-01|1101.49
#2021-07-02|1098.00
#2021-07-05|1100.66
#2021-07-06|1085.88
#2021-07-07|1083.97
#2021-07-08|1071.43
#2021-07-09|1073.26
#2021-07-12|1078.60
#2021-07-13|1087.19
#2021-07-14|1095.54
#2021-07-15|1101.78
#2021-07-16|1100.66
#2021-07-19|1086.32
#2021-07-20|1080.85
#2021-07-21|1082.24
#2021-07-22|1095.73
#2021-07-23|1089.24
#2021-07-26|1080.38
#2021-07-27|1079.52
#2021-07-28|1078.57
#2021-07-29|1089.74
#2021-07-30|1082.95
#2021-08-02|1095.12
#2021-08-03|1096.51
#2021-08-04|1102.16
#2021-08-05|1096.00
#2021-08-06|1091.97
#2021-08-09|1093.27
#2021-08-10|1088.97
#2021-08-11|1097.01
#2021-08-12|1100.41
#2021-08-13|1104.84
#2021-08-16|1103.95
#2021-08-17|1093.45
#2021-08-18|1090.73
#2021-08-19|1086.61
#2021-08-20|1089.92
#2021-08-23|1108.11
#2021-08-24|1106.22
#2021-08-25|1115.94
#2021-08-26|1105.81
#2021-08-27|1117.29
#2021-08-30|1135.26
#2021-08-31|1148.39
#2021-09-01|1151.65
#2021-09-02|1159.60
#2021-09-03|1163.78
#2021-09-06|1164.23
#2021-09-07|1160.70
#2021-09-08|1148.91
#2021-09-09|1153.15
#2021-09-10|1149.45
#2021-09-13|1156.03
#2021-09-14|1149.06
#2021-09-15|1150.16
#2021-09-16|1140.53
#2021-09-17|1136.52
#2021-09-20|1121.48
#2021-09-21|1134.28
#2021-09-22|1139.71
#2021-09-23|1158.66
#2021-09-24|1138.59
#2021-09-27|1131.46
#2021-09-28|1134.36
#2021-09-29|1138.05
#2021-09-30|1146.65
#2021-10-01|1156.26
#2021-10-04|1134.53
#2021-10-05|1142.24
#2021-10-06|1139.39
#2021-10-07|1148.54
#2021-10-08|1133.84
#2021-10-11|1135.38
#2021-10-12|1137.69
#2021-10-13|1146.97
#2021-10-14|1155.75
#2021-10-15|1157.52
#2021-10-18|1156.62
#2021-10-19|1152.08
#2021-10-20|1152.14
#2021-10-21|1131.30
#2021-10-22|1115.69
#2021-10-25|1129.06
#2021-10-26|1127.18
#2021-10-27|1132.11
#2021-10-28|1121.94
#2021-10-29|1116.64
#2021-11-01|1119.37
#2021-11-02|1115.95
#2021-11-03|1120.32
#2021-11-04|1123.24
#2021-11-05|1118.90
#2021-11-08|1119.38
#2021-11-09|1131.00
#2021-11-10|1122.89
#2021-11-11|1128.23
#2021-11-12|1123.60
#2021-11-15|1119.74
#2021-11-16|1115.82
#2021-11-17|1115.37
#2021-11-18|1110.90
#2021-11-19|1117.37
#2021-11-22|1111.40
#2021-11-23|1116.73
#2021-11-24|1131.74
#2021-11-25|1135.04
#2021-11-26|1108.19
#2021-11-29|1106.85
#2021-11-30|1094.34
#2021-12-01|1103.21
#2021-12-02|1114.53
#2021-12-03|1116.30
#2021-12-06|1099.87
#2021-12-07|1109.25
#2021-12-08|1128.63
#2021-12-09|1134.22
#2021-12-10|1127.62
#2021-12-13|1128.35
#2021-12-14|1128.77
#2021-12-15|1130.00
#2021-12-16|1147.80
#2021-12-17|1146.14
#2021-12-20|1122.87
#2021-12-21|1132.67
#2021-12-22|1137.12
#2021-12-23|1155.10
#2021-12-24|1162.58
#2021-12-27|1161.73
#2021-12-28|1158.32
#2021-12-29|1153.03
#2021-12-30|1162.42
#2021-12-31|1164.62
#2022-01-03|1169.05
#2022-01-04|1156.44
#2022-01-05|1148.65
#2022-01-06|1126.47
#2022-01-07|1117.42
#2022-01-10|1117.98
#2022-01-11|1125.82
#2022-01-12|1146.47
#2022-01-13|1151.34
#2022-01-14|1146.94
#2022-01-17|1144.34
#2022-01-18|1137.04
#2022-01-19|1142.65
#2022-01-20|1151.37
#2022-01-21|1148.87
#2022-01-24|1127.57
#2022-01-25|1126.39
#2022-01-26|1130.33
#2022-01-27|1120.61
#2022-01-28|1113.55
#2022-01-31|1131.59
#2022-02-01|1134.51
#2022-02-02|1132.59
#2022-02-03|1134.81
#2022-02-04|1136.11
#2022-02-07|1138.98
#2022-02-08|1137.53
#2022-02-09|1152.77
#2022-02-10|1159.87
#2022-02-11|1149.04
#2022-02-14|1123.32
#2022-02-15|1143.75
#2022-02-16|1144.37
#2022-02-17|1145.14
#2022-02-18|1143.79
#2022-02-21|1131.53
#2022-02-22|1120.21
#2022-02-23|1125.73
#2022-02-24|1084.06
#2022-02-25|1113.53
#2022-02-28|1115.63
#2022-03-01|1116.09
#2022-03-02|1105.29
#2022-03-03|1112.52
#2022-03-04|1092.54
#2022-03-07|1059.53
#2022-03-08|1047.36
#2022-03-09|1067.91
#2022-03-10|1075.20
#2022-03-11|1061.90
#2022-03-14|1038.35
#2022-03-15|1010.57
#2022-03-16|1038.30
#2022-03-17|1072.97
#2022-03-18|1076.91
#2022-03-21|1081.47
#2022-03-22|1100.69
#2022-03-23|1103.87
#2022-03-24|1117.61
#2022-03-25|1111.97
#2022-03-28|1111.70
#2022-03-29|1123.36
#2022-03-30|1136.51
#2022-03-31|1135.92
#2022-04-01|1157.95
#2022-04-04|1169.70
#2022-04-05|1167.71
#2022-04-06|1161.63
#2022-04-07|1139.51
#2022-04-08|1153.48
#2022-04-11|1143.88
#2022-04-12|1145.23
#2022-04-13|1147.64
#2022-04-14|1147.50
#2022-04-15|1147.27
#2022-04-18|1147.52
#2022-04-19|1129.43
#2022-04-20|1136.56
#2022-04-21|1133.92
#2022-04-22|1121.03
#2022-04-25|1096.72
#2022-04-26|1094.94
#2022-04-27|1097.38
#2022-04-28|1109.08
#2022-04-29|1106.56
#2022-05-02|1099.69
#2022-05-03|1099.07
#2022-05-04|1104.65
#2022-05-05|1094.86
#2022-05-06|1074.91
#2022-05-09|1063.59
#2022-05-10|1061.43
#2022-05-11|1054.18
#2022-05-12|1044.17
#2022-05-13|1058.85
#2022-05-16|1069.74
#2022-05-17|1091.31
#2022-05-18|1104.11
#2022-05-19|1099.82
#2022-05-20|1122.01
#2022-05-23|1130.26
#2022-05-24|1125.36
#2022-05-25|1129.22
#2022-05-26|1134.37
#2022-05-27|1136.09
#2022-05-30|1137.75
#2022-05-31|1156.59
#2022-06-01|1149.88
#2022-06-02|1150.05
#2022-06-03|1144.76
#2022-06-06|1141.65
#2022-06-07|1132.97
#2022-06-08|1133.71
#2022-06-09|1129.79
#2022-06-10|1113.62
#2022-06-13|1082.53
#2022-06-14|1089.91
#2022-06-15|1086.83
#2022-06-16|1076.22
#2022-06-17|1069.08
#2022-06-20|1071.03
#2022-06-21|1080.90
#2022-06-22|1067.95
#2022-06-23|1061.63
#2022-06-24|1072.05
#2022-06-27|1071.96
#2022-06-28|1087.10
#2022-06-29|1074.11
#2022-06-30|1072.16
#2022-07-01|1065.46
#2022-07-04|1062.67
#2022-07-05|1053.35
#2022-07-06|1046.94
#2022-07-07|1066.25
#2022-07-08|1076.79
#2022-07-11|1066.43
#2022-07-12|1060.76
#2022-07-13|1060.13
#2022-07-14|1052.55
#2022-07-15|1051.92
#2022-07-18|1064.35
#2022-07-19|1061.22
#2022-07-20|1057.09
#2022-07-21|1053.29
#2022-07-22|1052.98
#2022-07-25|1055.23
#2022-07-26|1060.87
#2022-07-27|1069.78
#2022-07-28|1080.27
#2022-07-29|1083.11
#2022-08-01|1091.55
#2022-08-02|1081.58
#2022-08-03|1078.27
#2022-08-04|1089.82
#2022-08-05|1097.08
#2022-08-08|1105.30
#2022-08-09|1104.46
#2022-08-10|1107.29
#2022-08-11|1106.00
#2022-08-12|1117.79
#2022-08-15|1118.39
#2022-08-16|1121.08
#2022-08-17|1127.22
#2022-08-18|1121.43
#2022-08-19|1116.75
#2022-08-22|1094.78
#2022-08-23|1104.35
#2022-08-24|1097.31
#2022-08-25|1103.10
#2022-08-26|1104.93
#2022-08-29|1099.99
#2022-08-30|1099.34
#2022-08-31|1096.80
#2022-09-01|1088.83
#2022-09-02|1092.99
#2022-09-05|1091.36
#2022-09-06|1094.97
#2022-09-07|1097.27
#2022-09-08|1102.82
#2022-09-09|1110.29
#2022-09-12|1113.99
#2022-09-13|1109.85
#2022-09-14|1099.51
#2022-09-15|1088.56
#2022-09-16|1070.33
#2022-09-19|1073.50
#2022-09-20|1076.23
#2022-09-21|1059.79
#2022-09-22|1062.62
#2022-09-23|1039.95
#2022-09-26|1007.40
#2022-09-27|1002.05
#2022-09-28| 987.48
#2022-09-29| 979.81
#2022-09-30| 988.21
#2022-10-03|1001.96
#2022-10-04|1010.08
#2022-10-05|1013.80
#2022-10-06|1015.80
#2022-10-07|1004.06
#2022-10-10| 993.35
#2022-10-11| 985.77
#2022-10-12| 982.65
#2022-10-13| 978.02
#2022-10-14| 976.46
#2022-10-17| 985.48
#2022-10-18|1000.47
#2022-10-19| 993.23
#2022-10-20| 999.47
#2022-10-21|1009.51
#2022-10-24| 990.33
#2022-10-25| 991.71
#2022-10-26| 993.35
#2022-10-27|1004.08
#2022-10-28| 995.19
#2022-10-31| 992.07
#2022-11-01|1019.11
#2022-11-02|1019.26
#2022-11-03|1013.53
#2022-11-04|1034.62
#2022-11-07|1026.19
#2022-11-08|1029.72
#2022-11-09|1028.68
#2022-11-10|1000.26
#2022-11-11|1030.70
#2022-11-14|1038.15
#2022-11-15|1050.77
#2022-11-16|1035.12
#2022-11-17|1021.51
#2022-11-18|1024.74
#2022-11-21|1034.42
#2022-11-22|1033.87
#2022-11-23|1035.14
#2022-11-24|1060.04
#2022-11-25|1048.56
#2022-11-28|1047.43
#2022-11-29|1056.47
#2022-11-30|1076.80
#2022-12-01|1077.56
#2022-12-02|1064.49
#2022-12-05|1063.36
#2022-12-06|1065.60
#2022-12-07|1059.74
#2022-12-08|1057.42
#2022-12-09|1067.17
#2022-12-12|1053.55
#2022-12-13|1053.93
#2022-12-14|1060.48
#2022-12-15|1051.80
#2022-12-16|1052.66
#2022-12-19|1049.66
#2022-12-20|1057.72
#2022-12-21|1053.60
#2022-12-22|1053.60
#2022-12-23|1049.62
#2022-12-26|1050.73
#2022-12-27|1045.71
#2022-12-28|1072.54
#2022-12-29|1075.41
#2022-12-30|1074.74
#2023-01-02|1068.78
#2023-01-03|1066.05
#2023-01-04|1073.91
#2023-01-05|1080.55
#2023-01-06|1089.55
#2023-01-09|1097.38
#2023-01-10|1100.38
#2023-01-11|1104.32
#2023-01-12|1107.90
#2023-01-13|1109.56
#2023-01-16|1108.72
#2023-01-17|1108.56
#2023-01-18|1118.00
#2023-01-19|1111.86
#2023-01-20|1114.20
#2023-01-23|1115.30
#2023-01-24|1117.97
#2023-01-25|1126.81
#2023-01-26|1126.41
#2023-01-27|1121.58
#2023-01-30|1108.10
#2023-01-31|1105.74
#2023-02-01|1111.17
#2023-02-02|1110.47
#2023-02-03|1096.67
#2023-02-06|1083.03
#2023-02-07|1079.19
#2023-02-08|1087.64
#2023-02-09|1080.42
#2023-02-10|1083.95
#2023-02-13|1088.84
#2023-02-14|1087.30
#2023-02-15|1081.29
#2023-02-16|1078.19
#2023-02-17|1075.64
#2023-02-20|1080.08
#2023-02-21|1081.43
#2023-02-22|1064.94
#2023-02-23|1065.06
#2023-02-24|1052.48
#2023-02-27|1044.85
#2023-02-28|1041.70
#2023-03-01|1050.24
#2023-03-02|1045.83
#2023-03-03|1056.53
#2023-03-06|1069.05
#2023-03-07|1063.80
#2023-03-08|1065.74
#2023-03-09|1058.03
#2023-03-10|1052.49
#2023-03-13|1052.49
#2023-03-14|1035.10
#2023-03-15|1044.82
#2023-03-16|1047.30
#2023-03-17|1043.39
#2023-03-20|1034.59
#2023-03-21|1039.66
#2023-03-22|1040.50
#2023-03-23|1039.81
#2023-03-24|1036.40
#2023-03-27|1033.06
#2023-03-28|1047.88
#2023-03-29|1056.19
#2023-03-30|1060.29
#2023-03-31|1067.29
#2023-04-03|1059.13
#2023-04-04|1063.28
#2023-04-05|1066.26
#2023-04-06|1069.52
#2023-04-07|1069.78
#2023-04-10|1070.85
#2023-04-11|1091.04
#2023-04-12|1098.72
#2023-04-13|1106.46
#2023-04-14|1108.33
#2023-04-17|1107.79
#2023-04-18|1098.28
#2023-04-19|1081.39
#2023-04-20|1085.26
#2023-04-21|1082.10
#2023-04-24|1086.51
#2023-04-25|1077.89
#2023-04-26|1087.69
#2023-04-27|1093.62
#2023-04-28|1094.18
#2023-05-01|1094.05
#2023-05-02|1097.42
#2023-05-03|1096.57
#2023-05-04|1106.81
#2023-05-05|1114.19
#2023-05-08|1128.64
#2023-05-09|1128.42
#2023-05-10|1141.04
#2023-05-11|1143.12
#2023-05-12|1135.99
#2023-05-15|1131.13
#2023-05-16|1131.11
#2023-05-17|1114.47
#2023-05-18|1102.14
#2023-05-19|1102.47
#2023-05-22|1112.56
#2023-05-23|1104.36
#2023-05-24|1100.38
#2023-05-25|1097.09
#2023-05-26|1096.61
#2023-05-29|1097.92
#2023-05-30|1088.33
#2023-05-31|1076.23
#2023-06-01|1082.42
#2023-06-02|1103.24
#2023-06-05|1105.58
#2023-06-06|1106.70
#2023-06-07|1113.73
#2023-06-08|1122.58
#2023-06-09|1134.94
#2023-06-12|1134.87
#2023-06-13|1133.28
#2023-06-14|1138.29
#2023-06-15|1140.47
#2023-06-16|1143.36
#2023-06-19|1144.63
#2023-06-20|1144.86
#2023-06-21|1141.50
#2023-06-22|1128.64
#2023-06-23|1126.01
#2023-06-26|1124.09
#2023-06-27|1125.13
#2023-06-28|1123.37
#2023-06-29|1123.97
#2023-06-30|1142.22
#2023-07-03|1150.76
#2023-07-04|1147.86
#2023-07-05|1140.45
#2023-07-06|1130.39
#2023-07-07|1123.50
#2023-07-10|1124.03
#2023-07-11|1124.83
#2023-07-12|1134.60
#2023-07-13|1140.57
#2023-07-14|1141.17
#2023-07-17|1144.14
#2023-07-18|1143.82
#2023-07-19|1146.18
#2023-07-20|1143.29
#2023-07-21|1147.63
#2023-07-24|1154.54
#2023-07-25|1162.61
#2023-07-26|1165.75
#2023-07-27|1167.17
#2023-07-28|1177.65
#2023-07-31|1190.52
#2023-08-01|1182.30
#2023-08-02|1166.75
#2023-08-03|1150.23
#2023-08-04|1149.61
#2023-08-07|1145.91
#2023-08-08|1139.11
#2023-08-09|1144.19
#2023-08-10|1149.44
#2023-08-11|1146.09
#2023-08-14|1135.31
#2023-08-15|1125.44
#2023-08-16|1127.79
#2023-08-17|1124.45
#2023-08-18|1125.15
#2023-08-21|1123.38
#2023-08-22|1138.63
#2023-08-23|1144.59
#2023-08-24|1149.67
#2023-08-25|1135.74
#2023-08-28|1133.81
#2023-08-29|1147.90
#2023-08-30|1141.19
#2023-08-31|1122.30
#2023-09-01|1133.33
#2023-09-04|1135.34
#2023-09-05|1119.27
#2023-09-06|1110.48
#2023-09-07|1113.67
#2023-09-08|1120.40
#2023-09-11|1131.99
#2023-09-12|1124.41
#2023-09-13|1133.13
#2023-09-14|1140.56
#2023-09-15|1142.58
#2023-09-18|1142.81
#2023-09-19|1144.63
#2023-09-20|1147.65
#2023-09-21|1136.24
#2023-09-22|1138.70
#2023-09-25|1128.19
#2023-09-26|1120.45
#2023-09-27|1110.92
#2023-09-28|1107.96
#2023-09-29|1124.16
#2023-10-02|1111.98
#2023-10-03|1086.96
#2023-10-04|1081.69
#2023-10-05|1075.36
#2023-10-06|1075.97
#2023-10-09|1074.71
#2023-10-10|1094.44
#2023-10-11|1105.63
#2023-10-12|1105.91
#2023-10-13|1093.73
#2023-10-16|1093.01
#2023-10-17|1098.07
#2023-10-18|1083.33
#2023-10-19|1078.21
#2023-10-20|1068.68
#2023-10-23|1064.15
#2023-10-24|1070.51
#2023-10-25|1067.14
#2023-10-26|1074.59
#2023-10-27|1084.32
#2023-10-30|1071.85
#2023-10-31|1074.69
#2023-11-01|1082.02
#2023-11-02|1097.77
#2023-11-03|1122.16
#2023-11-06|1130.28
#2023-11-07|1129.13
#2023-11-08|1126.63
#2023-11-09|1127.77
#2023-11-10|1126.32
#2023-11-13|1129.98
#2023-11-14|1144.68
#2023-11-15|1159.31
#2023-11-16|1172.77
#2023-11-17|1166.60
#2023-11-20|1173.25
#2023-11-21|1166.12
#2023-11-22|1163.29
#2023-11-23|1167.11
#2023-11-24|1159.28
#2023-11-27|1162.13
#2023-11-28|1174.85
#2023-11-29|1170.89
#2023-11-30|1167.01
#2023-12-01|1174.77
#2023-12-04|1177.82
#2023-12-05|1196.65
#2023-12-06|1205.40
#2023-12-07|1210.26
#2023-12-08|1204.29
#2023-12-11|1205.59
#2023-12-12|1196.92
#2023-12-13|1205.60
#2023-12-14|1226.89
#2023-12-15|1232.52
#2023-12-18|1231.17
#2023-12-19|1238.38
#2023-12-20|1225.36
#2023-12-21|1236.74
#2023-12-22|1238.60
#2023-12-25|1237.74
#2023-12-26|1244.47
#2023-12-27|1250.71
#2023-12-28|1263.99
#2023-12-29|1266.01
#2024-01-01|1266.34
#2024-01-02|1257.16
#2024-01-03|1260.24
#2024-01-04|1274.77
#2024-01-05|1280.75
#2024-01-08|1276.22
#2024-01-09|1277.04
#2024-01-10|1277.13
#2024-01-11|1279.89
#2024-01-12|1286.49
#2024-01-15|1292.65
#2024-01-16|1267.14
#2024-01-17|1246.60
#2024-01-18|1231.33
#2024-01-19|1240.29
#2024-01-22|1225.25
#2024-01-23|1223.42
#2024-01-24|1249.76
#2024-01-25|1266.37
#2024-01-26|1264.18
#2024-01-29|1274.66
#2024-01-30|1262.15
#2024-01-31|1271.70
#2024-02-01|1279.94
#2024-02-02|1280.21
#2024-02-05|1271.55
#2024-02-06|1289.62
#2024-02-07|1291.71
#2024-02-08|1285.09
#2024-02-09|1277.19
#2024-02-12|1266.47
#2024-02-13|1267.43
#2024-02-14|1262.30
#2024-02-15|1273.30
#2024-02-16|1277.07
#2024-02-19|1284.93
#2024-02-20|1307.21
#2024-02-21|1294.85
#2024-02-22|1305.82
#2024-02-23|1301.77
#2024-02-26|1303.28
#2024-02-27|1309.28
#2024-02-28|1292.10
#2024-02-29|1294.62
#2024-03-01|1300.66
#2024-03-04|1306.85
#2024-03-05|1308.66
#2024-03-06|1310.88
#2024-03-07|1315.97
#2024-03-08|1323.30
#2024-03-11|1313.54
#2024-03-12|1310.86
#2024-03-13|1286.00
#2024-03-14|1290.16
#2024-03-15|1285.34
#2024-03-18|1285.29
#2024-03-19|1275.47
#2024-03-20|1277.41
#2024-03-21|1293.62
#2024-03-22|1286.13
#2024-03-25|1282.61
#2024-03-26|1276.54
#2024-03-27|1275.85
#2024-03-28|1278.22
#2024-03-29|1279.67
#2024-04-01|1283.00
#2024-04-02|1287.47
#2024-04-03|1293.28
#2024-04-04|1305.65
#2024-04-05|1296.94
#2024-04-08|1315.09
#2024-04-09|1330.06
#2024-04-10|1326.90
#2024-04-11|1321.58
#2024-04-12|1301.29
#2024-04-15|1289.68
#2024-04-16|1272.53
#2024-04-17|1274.50
#2024-04-18|1272.02
#2024-04-19|1272.38
#2024-04-22|1276.91
#2024-04-23|1281.67
#2024-04-24|1286.77
#2024-04-25|1293.90
#2024-04-26|1301.93
#2024-04-29|1315.74
#2024-04-30|1314.24
#2024-05-01|1313.33
#2024-05-02|1332.49
#2024-05-03|1345.70
#2024-05-06|1344.42
#2024-05-07|1338.19
#2024-05-08|1340.48
#2024-05-09|1331.81
#2024-05-10|1350.32
#2024-05-13|1353.41
#2024-05-14|1371.31
#2024-05-15|1381.80
#2024-05-16|1387.10
#2024-05-17|1391.34
#2024-05-20|1399.17
#2024-05-21|1403.88
#2024-05-22|1397.98
#2024-05-23|1392.60
#2024-05-24|1392.22
#2024-05-27|1397.74
#2024-05-28|1386.75
#2024-05-29|1376.07
#2024-05-30|1367.41
#2024-05-31|1361.11
#2024-06-03|1414.21
#2024-06-04|1347.95
#2024-06-05|1356.06
#2024-06-06|1374.92
#2024-06-07|1387.42
#2024-06-10|1381.38
#2024-06-11|1376.39
#2024-06-12|1376.78
#2024-06-13|1385.19
#2024-06-14|1383.62
#2024-06-17|1367.07
#2024-06-18|1370.49
#2024-06-19|1367.27
#2024-06-20|1364.79
#2024-06-21|1365.14
#2024-06-24|1377.17
#2024-06-25|1369.02
#2024-06-26|1363.47
#2024-06-27|1367.29
#2024-06-28|1371.47
#2024-07-01|1372.72
#2024-07-02|1370.66
#2024-07-03|1394.20
#2024-07-04|1406.36
#2024-07-05|1411.18
#2024-07-08|1410.78
#2024-07-09|1417.54
#2024-07-10|1417.39
#2024-07-11|1421.38
#2024-07-12|1415.25
#2024-07-15|1417.60
#2024-07-16|1410.35
#2024-07-17|1402.16
#2024-07-18|1390.15
#2024-07-19|1367.12
#2024-07-22|1384.27
#2024-07-23|1377.90
#2024-07-24|1383.05
#2024-07-25|1374.25
#2024-07-26|1387.33
#2024-07-29|1387.67
#2024-07-30|1392.70
#2024-07-31|1404.30
#2024-08-01|1416.97
#2024-08-02|1401.20
#2024-08-05|1357.71
#2024-08-06|1367.39
#2024-08-07|1394.48
#2024-08-08|1389.54
#2024-08-09|1412.40
#2024-08-12|1408.20
#2024-08-13|1405.77
#2024-08-14|1412.95
#2024-08-15|1410.28
#2024-08-16|1417.24
#2024-08-19|1437.55
#2024-08-20|1434.28
#2024-08-21|1431.01
#2024-08-22|1418.83
#2024-08-23|1422.73
#2024-08-26|1424.28
#2024-08-27|1419.99
#2024-08-28|1410.76
#2024-08-29|1396.41
#2024-08-30|1404.82
#2024-09-02|1408.43
#2024-09-03|1403.37
#2024-09-04|1405.38
#2024-09-05|1401.61
#2024-09-06|1395.79
#2024-09-09|1378.29
#2024-09-10|1386.25
#2024-09-11|1368.59
#2024-09-12|1381.24
#2024-09-13|1397.69
#2024-09-16|1415.45
#2024-09-17|1420.72
#2024-09-18|1417.39
#2024-09-19|1429.34
#2024-09-20|1428.48
#2024-09-23|1434.28
#2024-09-24|1460.89
#2024-09-25|1465.56
#2024-09-26|1475.79
#2024-09-27|1481.41
#2024-09-30|1484.72
#2024-10-01|1478.45
#2024-10-02|1485.76
#2024-10-03|1463.74
#2024-10-04|1469.14
#2024-10-07|1460.27
#2024-10-08|1433.60
#2024-10-09|1421.11
#2024-10-10|1436.46
#2024-10-11|1431.20
#2024-10-14|1436.84
#2024-10-15|1426.21
#2024-10-16|1425.50
#2024-10-17|1417.74
#2024-10-18|1426.17
#2024-10-21|1418.08
#2024-10-22|1405.41
#2024-10-23|1394.53
#2024-10-24|1398.18
#2024-10-25|1382.23
#2024-10-28|1382.65
#2024-10-29|1381.20
#2024-10-30|1372.63
#2024-10-31|1374.08
#2024-11-01|1366.33
#2024-11-04|1369.01
#2024-11-05|1372.07
#2024-11-06|1373.15
#2024-11-07|1370.13
#2024-11-08|1352.00
#2024-11-11|1348.65
#2024-11-12|1324.70
#2024-11-13|1316.04
#2024-11-14|1311.38
#2024-11-15|1309.40
#2024-11-18|1306.58
#2024-11-19|1314.71
#2024-11-20|1316.11
#2024-11-21|1300.00
#2024-11-22|1304.37
#2024-11-25|1313.01
#2024-11-26|1310.43
#2024-11-27|1322.27
#2024-11-28|1303.05
#2024-11-29|1301.00
#2024-12-02|1291.51
#2024-12-03|1311.57
#2024-12-04|1309.38
#2024-12-05|1320.37
#2024-12-06|1320.36
#2024-12-09|1327.22
#2024-12-10|1324.15
#2024-12-11|1329.39
#2024-12-12|1321.05
#2024-12-13|1315.85
#2024-12-16|1311.34
#2024-12-17|1299.01
#2024-12-18|1285.26
#2024-12-19|1282.21
#2024-12-20|1277.19
#2024-12-23|1274.57
#2024-12-24|1272.54
#2024-12-25|1273.21
#2024-12-26|1276.93
#2024-12-27|1273.88
#2024-12-30|1275.02
#2024-12-31|1280.57
#2025-01-01|1281.91
#2025-01-02|1270.41
#2025-01-03|1267.63
#2025-01-06|1254.26
#2025-01-07|1261.60
#2025-01-08|1246.52
#2025-01-09|1238.20
#2025-01-10|1218.47
#2025-01-13|1192.21
#2025-01-14|1213.96
#2025-01-15|1234.57
#2025-01-16|1234.57
#2025-01-17|1241.04
#2025-01-20|1248.57
#2025-01-21|1245.31
#2025-01-22|1248.17
#2025-01-23|1245.69
#2025-01-24|1247.84
#2025-01-27|1239.77
#2025-01-28|1235.68
#2025-01-29|1241.00
#2025-01-30|1253.05
#2025-01-31|1254.86
#2025-02-03|1230.76
#2025-02-04|1245.56
#2025-02-05|1243.88
#2025-02-06|1243.63
#2025-02-07|1245.22
#2025-02-10|1234.55
#2025-02-11|1231.83
#2025-02-12|1229.17
#2025-02-13|1235.35
#2025-02-14|1246.76
#2025-02-17|1257.03
#2025-02-18|1263.78
#2025-02-19|1260.46
#2025-02-20|1263.77
#2025-02-21|1262.05
#2025-02-24|1247.85
#2025-02-25|1241.83
#2025-02-26|1246.00
#2025-02-27|1235.53
#2025-02-28|1215.07
#2025-03-03|1219.11
#2025-03-04|1217.13
#2025-03-05|1245.70
#2025-03-06|1258.26
#2025-03-07|1260.72
#2025-03-10|1257.63
#2025-03-11|1256.28
#2025-03-12|1257.25
#2025-03-13|1266.42
#2025-03-14|1278.39
#2025-03-17|1296.31
#2025-03-18|1308.27
#2025-03-19|1327.42
#2025-03-20|1325.80
#2025-03-21|1323.62
#2025-03-24|1335.87
#2025-03-25|1335.20
#2025-03-26|1323.93
#2025-03-27|1341.25
#2025-03-28|1329.73
#2025-03-31|1329.01
#2025-04-01|1332.80
#2025-04-02|1333.73
#2025-04-03|1354.49
#2025-04-04|1321.26
#2025-04-07|1275.62
#2025-04-08|1272.93
#2025-04-09|1272.01
#2025-04-10|1291.73
#2025-04-11|1313.40
#2025-04-14|1328.08
#2025-04-15|1341.82
#2025-04-16|1340.71
#2025-04-17|1355.89
#2025-04-18|1356.74
#2025-04-21|1373.00
#2025-04-22|1376.27
#2025-04-23|1390.56
#2025-04-24|1400.49
#2025-04-25|1386.19
#2025-04-28|1394.56
#2025-04-29|1394.13
#2025-04-30|1403.33
#2025-05-01|1402.16
#2025-05-02|1405.96
#2025-05-05|1412.72
#2025-05-06|1395.69
#2025-05-07|1403.09
#2025-05-08|1396.58
#2025-05-09|1392.25
#2025-05-12|1412.10
#2025-05-13|1418.61
#2025-05-14|1419.24
#2025-05-15|1415.49
#2025-05-16|1421.56
#2025-05-19|1432.18
#2025-05-20|1426.05
#2025-05-21|1425.54
#2025-05-22|1410.06
#2025-05-23|1424.59
#2025-05-26|1429.93
#2025-05-27|1427.12
#2025-05-28|1419.19
#2025-05-29|1427.18
#2025-05-30|1407.77
#2025-06-02|1412.20
#2025-06-03|1412.26
#2025-06-04|1417.37
#2025-06-05|1424.11
#2025-06-06|1429.41
#2025-06-09|1437.91
#2025-06-10|1453.94
#2025-06-11|1456.00
#2025-06-12|1445.88
#2025-06-13|1434.87
#2025-06-16|1446.63
#2025-06-17|1444.01
#2025-06-18|1433.13
#2025-06-19|1414.08
#2025-06-20|1417.47
#2025-06-23|1414.47
#2025-06-24|1434.90
#2025-06-25|1436.26
#2025-06-26|1457.60
#2025-06-27|1461.45
#2025-06-30|1474.06
#2025-07-01|1483.14
#2025-07-02|1474.46
#2025-07-03|1485.44
#2025-07-04|1486.45
#2025-07-07|1474.60
#2025-07-08|1473.63
#2025-07-09|1470.96
#2025-07-10|1462.92
#2025-07-11|1458.29
#2025-07-14|1463.18
#2025-07-15|1465.74
#2025-07-16|1463.53
#2025-07-17|1464.68
#2025-07-18|1461.68
#2025-07-21|1463.88
#2025-07-22|1456.96
#2025-07-23|1469.35
#2025-07-24|1465.95
#2025-07-25|1442.89
#2025-07-28|1429.59
#2025-07-29|1437.60
#2025-07-30|1437.76
#2025-07-31|1420.98
#2025-08-01|1414.49
#2025-08-04|1420.83
#2025-08-05|1422.32
#2025-08-06|1429.41
#2025-08-07|1448.53
#2025-08-08|1454.35
#2025-08-11|1454.68
#2025-08-12|1475.52
#2025-08-13|1476.53
#2025-08-14|1466.37
#2025-08-15|1466.88
#2025-08-18|1473.29
#2025-08-19|1465.82
#2025-08-20|1471.64
#2025-08-21|1466.68
#2025-08-22|1474.72
#2025-08-25|1483.14
#2025-08-26|1467.16
#2025-08-27|1469.35
#2025-08-28|1471.06
#2025-08-29|1462.49
#2025-09-01|1464.75
#2025-09-02|1466.07
#2025-09-03|1470.07
#2025-09-04|1469.03
#2025-09-05|1489.05
#2025-09-08|1490.53
#2025-09-09|1493.78
#2025-09-10|1501.22
#2025-09-11|1508.16
#2025-09-12|1515.05
#2025-09-15|1526.03
#2025-09-16|1531.91
#2025-09-17|1538.02
#2025-09-18|1532.14
#2025-09-19|1545.57
#2025-09-22|1553.94
#2025-09-23|1558.92
#2025-09-24|1544.57
#2025-09-25|1528.94
#2025-09-26|1523.15
#2025-09-29|1536.94
#2025-09-30|1537.48
#2025-10-01|1543.89
#2025-10-02|1538.05
#2025-10-03|1540.65
#2025-10-06|1538.07
#2025-10-07|1528.04
#2025-10-08|1521.33
#2025-10-09|1530.13
#2025-10-10|1525.46
#2025-10-13|1530.55
#2025-10-14|1519.60
#2025-10-15|1548.08
#2025-10-16|1557.11
#2025-10-17|1555.07
#2025-10-20|1568.14
#2025-10-21|1569.17
#2025-10-22|1565.26
#2025-10-23|1567.94
#2025-10-24|1573.37
#2025-10-27|1577.70
#2025-10-28|1570.31
#2025-10-29|1587.01
#2025-10-30|1581.19
#2025-10-31|1572.48
#2025-11-03|1579.15
#2025-11-04|1570.81
#2025-11-05|1585.92
#2025-11-06|1581.68
#2025-11-07|1577.06
#2025-11-10|1584.27
#2025-11-11|1604.48
#2025-11-12|1606.40
#2025-11-13|1608.51
#2025-11-14|1606.40
#2025-11-17|1603.54
#2025-11-18|1584.56
#2025-11-19|1579.94
#2025-11-20|1581.80
#2025-11-21|1557.03
#2025-11-24|1556.11
#2025-11-25|1562.62
#2025-11-26|1584.33
#2025-11-27|1583.55
#2025-11-28|1577.17
#2025-12-01|1575.41
#2025-12-02|1580.16
#2025-12-03|1577.34
#2025-12-04|1585.38
#2025-12-05|1557.08
#2025-12-08|1534.05
#2025-12-09|1537.10
#2025-12-10|1532.18
#2025-12-11|1538.40
#2025-12-12|1555.31
#2025-12-15|1565.58
#2025-12-16|1536.41
#2025-12-17|1528.97
#2025-12-18|1527.25
#2025-12-19|1542.71
#2025-12-22|1515.75
#2025-12-23|1533.47
#2025-12-24|1534.77
#2025-12-25|1534.50
#2025-12-26|1533.83
#2025-12-29|1518.13
#2025-12-30|1530.97
#2025-12-31|1537.52
#2026-01-01|1546.20
#2026-01-02|1563.16
#2026-01-05|1565.05
#2026-01-06|1577.21
#2026-01-07|1564.15
#2026-01-08|1559.79
#2026-01-09|1559.09
#2026-01-12|1557.30
#2026-01-13|1548.63
#2026-01-14|1558.42
#2026-01-15|1560.85
#2026-01-16|1550.41
#2026-01-19|1548.71
#2026-01-20|1536.11
#2026-01-21|1551.48
#2026-01-22|1585.99
#2026-01-23|1573.68
#2026-01-26|1576.15
#2026-01-27|1591.29
#2026-01-28|1607.11
#2026-01-29|1601.02
#2026-01-30|1593.49
#2026-02-02|1593.69
#2026-02-03|1636.82
#2026-02-04|1640.88
#2026-02-05|1639.90
#2026-02-06|1645.72
#2026-02-09|1668.19
#2026-02-10|1670.27
#2026-02-11|1687.48
#2026-02-12|1684.83
#2026-02-13|1658.18
#2026-02-16|1676.19
#2026-02-17|1679.55
#2026-02-18|1683.41
#2026-02-19|1681.67
#2026-02-20|1693.38
#2026-02-23|1702.05
#2026-02-24|1714.21
#2026-02-25|1717.56
#2026-02-26|1721.72
#2026-02-27|1709.19
#2026-03-02|1678.31
#2026-03-03|1638.80
#2026-03-04|1642.54
#2026-03-05|1639.77
#2026-03-06|1628.41
#2026-03-09|1616.41
#2026-03-10|1650.66
#2026-03-11|1648.90
#2026-03-12|1645.52
#2026-03-13|1619.96
#2026-03-16|1627.92
#2026-03-17|1648.71
#2026-03-18|1648.34
#2026-03-19|1638.46
#2026-03-20|1618.87
#2026-03-23|1616.25
#2026-03-24|1615.15
#2026-03-25|1646.85
#2026-03-26|1627.14
#2026-03-27|1607.45
#2026-03-30|1601.36
#2026-03-31|1621.04
#2026-04-01|1647.34
#2026-04-02|1658.23
#2026-04-03|1659.68
#2026-04-06|1671.88
#2026-04-07|1674.38
#2026-04-08|1729.47
#2026-04-09|1749.02
#2026-04-10|1776.90
#2026-04-13|1776.19
#2026-04-14|1793.65
#2026-04-15|1803.12