Table Data - Nasdaq Emerging Markets: Asia Energy Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Energy Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA60LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA60LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 103.98 |
| 2001-04-02 | 103.71 |
| 2001-04-03 | 102.80 |
| 2001-04-04 | 100.92 |
| 2001-04-05 | 100.89 |
| 2001-04-06 | 100.30 |
| 2001-04-09 | 100.27 |
| 2001-04-10 | 101.04 |
| 2001-04-11 | 101.92 |
| 2001-04-12 | 102.27 |
| 2001-04-13 | . |
| 2001-04-16 | 102.18 |
| 2001-04-17 | 103.18 |
| 2001-04-18 | 110.26 |
| 2001-04-19 | 109.27 |
| 2001-04-20 | 109.68 |
| 2001-04-23 | 112.95 |
| 2001-04-24 | 114.51 |
| 2001-04-25 | 117.03 |
| 2001-04-26 | 115.57 |
| 2001-04-27 | 117.73 |
| 2001-04-30 | 118.26 |
| 2001-05-01 | 118.26 |
| 2001-05-02 | 121.00 |
| 2001-05-03 | 118.72 |
| 2001-05-04 | 119.04 |
| 2001-05-07 | 119.44 |
| 2001-05-08 | 122.14 |
| 2001-05-09 | 123.52 |
| 2001-05-10 | 123.20 |
| 2001-05-11 | 125.06 |
| 2001-05-14 | 124.29 |
| 2001-05-15 | 126.92 |
| 2001-05-16 | 129.89 |
| 2001-05-17 | 129.07 |
| 2001-05-18 | 130.16 |
| 2001-05-21 | 130.10 |
| 2001-05-22 | 133.09 |
| 2001-05-23 | 132.92 |
| 2001-05-24 | 135.38 |
| 2001-05-25 | 135.93 |
| 2001-05-28 | . |
| 2001-05-29 | 133.68 |
| 2001-05-30 | 129.88 |
| 2001-05-31 | 130.48 |
| 2001-06-01 | 132.68 |
| 2001-06-04 | 137.03 |
| 2001-06-05 | 136.15 |
| 2001-06-06 | 133.25 |
| 2001-06-07 | 130.88 |
| 2001-06-08 | 130.64 |
| 2001-06-11 | 130.40 |
| 2001-06-12 | 129.97 |
| 2001-06-13 | 129.14 |
| 2001-06-14 | 126.18 |
| 2001-06-15 | 126.81 |
| 2001-06-18 | 124.36 |
| 2001-06-19 | 125.70 |
| 2001-06-20 | 127.51 |
| 2001-06-21 | 128.94 |
| 2001-06-22 | 130.23 |
| 2001-06-25 | 129.70 |
| 2001-06-26 | 130.15 |
| 2001-06-27 | 130.08 |
| 2001-06-28 | 127.42 |
| 2001-06-29 | 128.91 |
| 2001-07-02 | 128.85 |
| 2001-07-03 | 129.95 |
| 2001-07-04 | . |
| 2001-07-05 | 126.04 |
| 2001-07-06 | 125.20 |
| 2001-07-09 | 125.74 |
| 2001-07-10 | 125.50 |
| 2001-07-11 | 123.77 |
| 2001-07-12 | 125.06 |
| 2001-07-13 | 122.38 |
| 2001-07-16 | 119.69 |
| 2001-07-17 | 117.01 |
| 2001-07-18 | 118.03 |
| 2001-07-19 | 115.91 |
| 2001-07-20 | 116.10 |
| 2001-07-23 | 116.04 |
| 2001-07-24 | 119.63 |
| 2001-07-25 | 119.01 |
| 2001-07-26 | 118.70 |
| 2001-07-27 | 119.14 |
| 2001-07-30 | 117.52 |
| 2001-07-31 | 117.80 |
| 2001-08-01 | 118.47 |
| 2001-08-02 | 118.52 |
| 2001-08-03 | 116.93 |
| 2001-08-06 | 114.24 |
| 2001-08-07 | 114.82 |
| 2001-08-08 | 113.74 |
| 2001-08-09 | 113.85 |
| 2001-08-10 | 113.80 |
| 2001-08-13 | 114.18 |
| 2001-08-14 | 117.58 |
| 2001-08-15 | 119.01 |
| 2001-08-16 | 117.94 |
| 2001-08-17 | 117.42 |
| 2001-08-20 | 115.80 |
| 2001-08-21 | 117.47 |
| 2001-08-22 | 117.55 |
| 2001-08-23 | 114.83 |
| 2001-08-24 | 115.00 |
| 2001-08-27 | 114.01 |
| 2001-08-28 | 113.45 |
| 2001-08-29 | 111.50 |
| 2001-08-30 | 111.06 |
| 2001-08-31 | 113.26 |
| 2001-09-03 | . |
| 2001-09-04 | 112.32 |
| 2001-09-05 | 114.28 |
| 2001-09-06 | 115.98 |
| 2001-09-07 | 113.74 |
| 2001-09-10 | 112.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 104.94 |
| 2001-09-18 | 106.44 |
| 2001-09-19 | 108.68 |
| 2001-09-20 | 107.01 |
| 2001-09-21 | 104.32 |
| 2001-09-24 | 108.84 |
| 2001-09-25 | 105.95 |
| 2001-09-26 | 104.48 |
| 2001-09-27 | 104.85 |
| 2001-09-28 | 107.09 |
| 2001-10-01 | 106.96 |
| 2001-10-02 | 106.88 |
| 2001-10-03 | 105.94 |
| 2001-10-04 | 106.19 |
| 2001-10-05 | 105.13 |
| 2001-10-08 | 105.80 |
| 2001-10-09 | 108.05 |
| 2001-10-10 | 107.47 |
| 2001-10-11 | 107.95 |
| 2001-10-12 | 105.88 |
| 2001-10-15 | 105.59 |
| 2001-10-16 | 104.76 |
| 2001-10-17 | 105.57 |
| 2001-10-18 | 103.99 |
| 2001-10-19 | 102.88 |
| 2001-10-22 | 102.01 |
| 2001-10-23 | 107.19 |
| 2001-10-24 | 107.19 |
| 2001-10-25 | 106.85 |
| 2001-10-26 | 106.56 |
| 2001-10-29 | 106.79 |
| 2001-10-30 | 108.26 |
| 2001-10-31 | 108.73 |
| 2001-11-01 | 108.73 |
| 2001-11-02 | 108.59 |
| 2001-11-05 | 107.68 |
| 2001-11-06 | 107.40 |
| 2001-11-07 | 106.03 |
| 2001-11-08 | 107.18 |
| 2001-11-09 | 108.09 |
| 2001-11-12 | 109.07 |
| 2001-11-13 | 108.34 |
| 2001-11-14 | 109.60 |
| 2001-11-15 | 106.35 |
| 2001-11-16 | 102.57 |
| 2001-11-19 | 104.30 |
| 2001-11-20 | 103.97 |
| 2001-11-21 | 106.71 |
| 2001-11-22 | . |
| 2001-11-23 | 108.11 |
| 2001-11-26 | 107.00 |
| 2001-11-27 | 105.96 |
| 2001-11-28 | 104.32 |
| 2001-11-29 | 104.80 |
| 2001-11-30 | 106.55 |
| 2001-12-03 | 107.20 |
| 2001-12-04 | 107.43 |
| 2001-12-05 | 107.48 |
| 2001-12-06 | 108.46 |
| 2001-12-07 | 107.80 |
| 2001-12-10 | 107.38 |
| 2001-12-11 | 108.02 |
| 2001-12-12 | 106.18 |
| 2001-12-13 | 105.94 |
| 2001-12-14 | 104.73 |
| 2001-12-17 | 104.57 |
| 2001-12-18 | 103.72 |
| 2001-12-19 | 103.23 |
| 2001-12-20 | 104.81 |
| 2001-12-21 | 104.04 |
| 2001-12-24 | 105.07 |
| 2001-12-25 | . |
| 2001-12-26 | 104.89 |
| 2001-12-27 | 105.24 |
| 2001-12-28 | 105.73 |
| 2001-12-31 | 106.61 |
| 2002-01-01 | . |
| 2002-01-02 | 106.99 |
| 2002-01-03 | 108.16 |
| 2002-01-04 | 108.09 |
| 2002-01-07 | 111.74 |
| 2002-01-08 | 110.54 |
| 2002-01-09 | 110.04 |
| 2002-01-10 | 108.43 |
| 2002-01-11 | 109.71 |
| 2002-01-14 | 109.77 |
| 2002-01-15 | 107.63 |
| 2002-01-16 | 107.34 |
| 2002-01-17 | 108.23 |
| 2002-01-18 | 109.45 |
| 2002-01-21 | . |
| 2002-01-22 | 109.37 |
| 2002-01-23 | 109.74 |
| 2002-01-24 | 110.71 |
| 2002-01-25 | 112.46 |
| 2002-01-28 | 113.61 |
| 2002-01-29 | 115.06 |
| 2002-01-30 | 113.07 |
| 2002-01-31 | 113.56 |
| 2002-02-01 | 114.02 |
| 2002-02-04 | 114.22 |
| 2002-02-05 | 115.64 |
| 2002-02-06 | 117.09 |
| 2002-02-07 | 117.04 |
| 2002-02-08 | 117.54 |
| 2002-02-11 | 118.74 |
| 2002-02-12 | 118.22 |
| 2002-02-13 | 118.66 |
| 2002-02-14 | 120.41 |
| 2002-02-15 | 122.82 |
| 2002-02-18 | . |
| 2002-02-19 | 122.29 |
| 2002-02-20 | 121.11 |
| 2002-02-21 | 120.44 |
| 2002-02-22 | 120.54 |
| 2002-02-25 | 119.49 |
| 2002-02-26 | 121.40 |
| 2002-02-27 | 123.51 |
| 2002-02-28 | 122.83 |
| 2002-03-01 | 122.94 |
| 2002-03-04 | 125.56 |
| 2002-03-05 | 126.80 |
| 2002-03-06 | 128.82 |
| 2002-03-07 | 130.11 |
| 2002-03-08 | 130.31 |
| 2002-03-11 | 129.19 |
| 2002-03-12 | 132.29 |
| 2002-03-13 | 132.14 |
| 2002-03-14 | 133.38 |
| 2002-03-15 | 132.95 |
| 2002-03-18 | 132.49 |
| 2002-03-19 | 133.52 |
| 2002-03-20 | 132.78 |
| 2002-03-21 | 132.83 |
| 2002-03-22 | 132.76 |
| 2002-03-25 | 131.17 |
| 2002-03-26 | 131.77 |
| 2002-03-27 | 135.17 |
| 2002-03-28 | 135.65 |
| 2002-03-29 | . |
| 2002-04-01 | 138.16 |
| 2002-04-02 | 141.54 |
| 2002-04-03 | 141.48 |
| 2002-04-04 | 140.48 |
| 2002-04-05 | 140.71 |
| 2002-04-08 | 141.15 |
| 2002-04-09 | 139.46 |
| 2002-04-10 | 138.21 |
| 2002-04-11 | 139.03 |
| 2002-04-12 | 138.79 |
| 2002-04-15 | 139.48 |
| 2002-04-16 | 140.18 |
| 2002-04-17 | 141.60 |
| 2002-04-18 | 141.89 |
| 2002-04-19 | 142.07 |
| 2002-04-22 | 141.83 |
| 2002-04-23 | 143.21 |
| 2002-04-24 | 141.43 |
| 2002-04-25 | 138.32 |
| 2002-04-26 | 138.32 |
| 2002-04-29 | 136.66 |
| 2002-04-30 | 138.51 |
| 2002-05-01 | 138.51 |
| 2002-05-02 | 141.09 |
| 2002-05-03 | 141.36 |
| 2002-05-06 | 141.87 |
| 2002-05-07 | 140.22 |
| 2002-05-08 | 139.89 |
| 2002-05-09 | 140.49 |
| 2002-05-10 | 140.97 |
| 2002-05-13 | 141.16 |
| 2002-05-14 | 141.72 |
| 2002-05-15 | 143.40 |
| 2002-05-16 | 145.36 |
| 2002-05-17 | 145.25 |
| 2002-05-20 | 143.13 |
| 2002-05-21 | 142.06 |
| 2002-05-22 | 142.74 |
| 2002-05-23 | 141.49 |
| 2002-05-24 | 142.59 |
| 2002-05-27 | . |
| 2002-05-28 | 141.90 |
| 2002-05-29 | 142.84 |
| 2002-05-30 | 140.24 |
| 2002-05-31 | 142.11 |
| 2002-06-03 | 142.75 |
| 2002-06-04 | 142.88 |
| 2002-06-05 | 144.91 |
| 2002-06-06 | 144.99 |
| 2002-06-07 | 145.85 |
| 2002-06-10 | 147.61 |
| 2002-06-11 | 148.53 |
| 2002-06-12 | 150.31 |
| 2002-06-13 | 149.76 |
| 2002-06-14 | 148.20 |
| 2002-06-17 | 146.55 |
| 2002-06-18 | 147.38 |
| 2002-06-19 | 143.41 |
| 2002-06-20 | 143.33 |
| 2002-06-21 | 142.70 |
| 2002-06-24 | 145.50 |
| 2002-06-25 | 144.35 |
| 2002-06-26 | 142.15 |
| 2002-06-27 | 142.89 |
| 2002-06-28 | 145.11 |
| 2002-07-01 | 145.87 |
| 2002-07-02 | 143.67 |
| 2002-07-03 | 145.31 |
| 2002-07-04 | . |
| 2002-07-05 | 147.80 |
| 2002-07-08 | 148.41 |
| 2002-07-09 | 150.23 |
| 2002-07-10 | 150.68 |
| 2002-07-11 | 149.15 |
| 2002-07-12 | 151.90 |
| 2002-07-15 | 151.80 |
| 2002-07-16 | 150.55 |
| 2002-07-17 | 147.85 |
| 2002-07-18 | 148.07 |
| 2002-07-19 | 143.79 |
| 2002-07-22 | 138.75 |
| 2002-07-23 | 139.90 |
| 2002-07-24 | 136.73 |
| 2002-07-25 | 138.76 |
| 2002-07-26 | 136.79 |
| 2002-07-29 | 138.31 |
| 2002-07-30 | 140.05 |
| 2002-07-31 | 141.05 |
| 2002-08-01 | 140.28 |
| 2002-08-02 | 138.95 |
| 2002-08-05 | 135.83 |
| 2002-08-06 | 135.25 |
| 2002-08-07 | 136.34 |
| 2002-08-08 | 137.48 |
| 2002-08-09 | 140.79 |
| 2002-08-12 | 140.44 |
| 2002-08-13 | 141.93 |
| 2002-08-14 | 142.45 |
| 2002-08-15 | 144.45 |
| 2002-08-16 | 144.93 |
| 2002-08-19 | 146.16 |
| 2002-08-20 | 148.42 |
| 2002-08-21 | 147.42 |
| 2002-08-22 | 146.00 |
| 2002-08-23 | 145.35 |
| 2002-08-26 | 145.47 |
| 2002-08-27 | 144.26 |
| 2002-08-28 | 143.90 |
| 2002-08-29 | 142.03 |
| 2002-08-30 | 143.38 |
| 2002-09-02 | . |
| 2002-09-03 | 144.51 |
| 2002-09-04 | 142.72 |
| 2002-09-05 | 142.09 |
| 2002-09-06 | 142.42 |
| 2002-09-09 | 140.72 |
| 2002-09-10 | 143.04 |
| 2002-09-11 | 141.76 |
| 2002-09-12 | 141.80 |
| 2002-09-13 | 139.00 |
| 2002-09-16 | 137.38 |
| 2002-09-17 | 137.44 |
| 2002-09-18 | 136.36 |
| 2002-09-19 | 139.08 |
| 2002-09-20 | 139.44 |
| 2002-09-23 | 138.92 |
| 2002-09-24 | 139.29 |
| 2002-09-25 | 139.09 |
| 2002-09-26 | 138.74 |
| 2002-09-27 | 139.49 |
| 2002-09-30 | 137.99 |
| 2002-10-01 | 138.25 |
| 2002-10-02 | 138.48 |
| 2002-10-03 | 137.78 |
| 2002-10-04 | 137.69 |
| 2002-10-07 | 136.95 |
| 2002-10-08 | 136.91 |
| 2002-10-09 | 136.85 |
| 2002-10-10 | 136.17 |
| 2002-10-11 | 138.19 |
| 2002-10-14 | 137.76 |
| 2002-10-15 | 137.32 |
| 2002-10-16 | 138.38 |
| 2002-10-17 | 138.26 |
| 2002-10-18 | 137.50 |
| 2002-10-21 | 136.35 |
| 2002-10-22 | 132.96 |
| 2002-10-23 | 135.50 |
| 2002-10-24 | 133.74 |
| 2002-10-25 | 133.86 |
| 2002-10-28 | 135.03 |
| 2002-10-29 | 134.53 |
| 2002-10-30 | 134.96 |
| 2002-10-31 | 135.18 |
| 2002-11-01 | 135.54 |
| 2002-11-04 | 136.99 |
| 2002-11-05 | 135.15 |
| 2002-11-06 | 135.51 |
| 2002-11-07 | 137.19 |
| 2002-11-08 | 138.77 |
| 2002-11-11 | 138.46 |
| 2002-11-12 | 137.56 |
| 2002-11-13 | 137.60 |
| 2002-11-14 | 135.96 |
| 2002-11-15 | 137.00 |
| 2002-11-18 | 137.01 |
| 2002-11-19 | 137.38 |
| 2002-11-20 | 136.24 |
| 2002-11-21 | 136.71 |
| 2002-11-22 | 136.70 |
| 2002-11-25 | 137.04 |
| 2002-11-26 | 136.49 |
| 2002-11-27 | 135.37 |
| 2002-11-28 | . |
| 2002-11-29 | 136.58 |
| 2002-12-02 | 137.54 |
| 2002-12-03 | 138.27 |
| 2002-12-04 | 137.69 |
| 2002-12-05 | 139.07 |
| 2002-12-06 | 142.28 |
| 2002-12-09 | 140.68 |
| 2002-12-10 | 140.97 |
| 2002-12-11 | 141.08 |
| 2002-12-12 | 142.60 |
| 2002-12-13 | 143.88 |
| 2002-12-16 | 144.16 |
| 2002-12-17 | 146.13 |
| 2002-12-18 | 146.31 |
| 2002-12-19 | 145.71 |
| 2002-12-20 | 146.34 |
| 2002-12-23 | 145.58 |
| 2002-12-24 | 146.36 |
| 2002-12-25 | . |
| 2002-12-26 | 146.50 |
| 2002-12-27 | 146.57 |
| 2002-12-30 | 144.00 |
| 2002-12-31 | 143.72 |
| 2003-01-01 | . |
| 2003-01-02 | 145.94 |
| 2003-01-03 | 146.51 |
| 2003-01-06 | 147.20 |
| 2003-01-07 | 147.13 |
| 2003-01-08 | 146.46 |
| 2003-01-09 | 146.67 |
| 2003-01-10 | 146.67 |
| 2003-01-13 | 148.54 |
| 2003-01-14 | 148.85 |
| 2003-01-15 | 148.11 |
| 2003-01-16 | 149.10 |
| 2003-01-17 | 148.36 |
| 2003-01-20 | . |
| 2003-01-21 | 148.37 |
| 2003-01-22 | 147.47 |
| 2003-01-23 | 147.49 |
| 2003-01-24 | 146.73 |
| 2003-01-27 | 145.15 |
| 2003-01-28 | 144.67 |
| 2003-01-29 | 145.75 |
| 2003-01-30 | 146.27 |
| 2003-01-31 | 147.15 |
| 2003-02-03 | 147.01 |
| 2003-02-04 | 147.36 |
| 2003-02-05 | 149.09 |
| 2003-02-06 | 150.53 |
| 2003-02-07 | 150.98 |
| 2003-02-10 | 149.58 |
| 2003-02-11 | 148.11 |
| 2003-02-12 | 149.67 |
| 2003-02-13 | 149.21 |
| 2003-02-14 | 149.13 |
| 2003-02-17 | . |
| 2003-02-18 | 150.65 |
| 2003-02-19 | 150.16 |
| 2003-02-20 | 151.22 |
| 2003-02-21 | 150.18 |
| 2003-02-24 | 150.22 |
| 2003-02-25 | 151.78 |
| 2003-02-26 | 150.83 |
| 2003-02-27 | 151.40 |
| 2003-02-28 | 152.12 |
| 2003-03-03 | 153.32 |
| 2003-03-04 | 152.14 |
| 2003-03-05 | 150.67 |
| 2003-03-06 | 148.96 |
| 2003-03-07 | 147.70 |
| 2003-03-10 | 147.37 |
| 2003-03-11 | 146.59 |
| 2003-03-12 | 144.36 |
| 2003-03-13 | 144.45 |
| 2003-03-14 | 144.28 |
| 2003-03-17 | 142.82 |
| 2003-03-18 | 143.64 |
| 2003-03-19 | 141.02 |
| 2003-03-20 | 140.62 |
| 2003-03-21 | 142.23 |
| 2003-03-24 | 143.25 |
| 2003-03-25 | 144.88 |
| 2003-03-26 | 145.22 |
| 2003-03-27 | 145.49 |
| 2003-03-28 | 147.52 |
| 2003-03-31 | 146.90 |
| 2003-04-01 | 147.52 |
| 2003-04-02 | 146.61 |
| 2003-04-03 | 146.04 |
| 2003-04-04 | 147.52 |
| 2003-04-07 | 148.52 |
| 2003-04-08 | 147.94 |
| 2003-04-09 | 146.65 |
| 2003-04-10 | 147.27 |
| 2003-04-11 | 147.33 |
| 2003-04-14 | 149.05 |
| 2003-04-15 | 149.43 |
| 2003-04-16 | 150.06 |
| 2003-04-17 | 149.77 |
| 2003-04-18 | . |
| 2003-04-21 | 149.94 |
| 2003-04-22 | 150.31 |
| 2003-04-23 | 147.55 |
| 2003-04-24 | 147.00 |
| 2003-04-25 | 146.23 |
| 2003-04-28 | 149.35 |
| 2003-04-29 | 151.81 |
| 2003-04-30 | 152.81 |
| 2003-05-01 | 152.85 |
| 2003-05-02 | 153.39 |
| 2003-05-05 | 153.63 |
| 2003-05-06 | 153.44 |
| 2003-05-07 | 154.69 |
| 2003-05-08 | 154.09 |
| 2003-05-09 | 153.46 |
| 2003-05-12 | 155.32 |
| 2003-05-13 | 155.34 |
| 2003-05-14 | 155.63 |
| 2003-05-15 | 157.69 |
| 2003-05-16 | 157.96 |
| 2003-05-19 | 157.31 |
| 2003-05-20 | 159.22 |
| 2003-05-21 | 160.87 |
| 2003-05-22 | 165.88 |
| 2003-05-23 | 168.83 |
| 2003-05-26 | . |
| 2003-05-27 | 171.53 |
| 2003-05-28 | 171.35 |
| 2003-05-29 | 171.20 |
| 2003-05-30 | 172.68 |
| 2003-06-02 | 176.30 |
| 2003-06-03 | 178.50 |
| 2003-06-04 | 179.62 |
| 2003-06-05 | 178.45 |
| 2003-06-06 | 177.61 |
| 2003-06-09 | 178.67 |
| 2003-06-10 | 177.68 |
| 2003-06-11 | 178.30 |
| 2003-06-12 | 183.87 |
| 2003-06-13 | 186.51 |
| 2003-06-16 | 185.01 |
| 2003-06-17 | 188.92 |
| 2003-06-18 | 189.38 |
| 2003-06-19 | 190.71 |
| 2003-06-20 | 192.33 |
| 2003-06-23 | 191.25 |
| 2003-06-24 | 190.70 |
| 2003-06-25 | 193.39 |
| 2003-06-26 | 195.16 |
| 2003-06-27 | 194.60 |
| 2003-06-30 | 193.88 |
| 2003-07-01 | 193.69 |
| 2003-07-02 | 191.23 |
| 2003-07-03 | 192.92 |
| 2003-07-04 | . |
| 2003-07-07 | 199.28 |
| 2003-07-08 | 199.63 |
| 2003-07-09 | 199.87 |
| 2003-07-10 | 197.85 |
| 2003-07-11 | 197.20 |
| 2003-07-14 | 200.46 |
| 2003-07-15 | 202.56 |
| 2003-07-16 | 204.52 |
| 2003-07-17 | 199.98 |
| 2003-07-18 | 199.49 |
| 2003-07-21 | 197.81 |
| 2003-07-22 | 197.11 |
| 2003-07-23 | 192.78 |
| 2003-07-24 | 194.55 |
| 2003-07-25 | 194.99 |
| 2003-07-28 | 196.37 |
| 2003-07-29 | 204.38 |
| 2003-07-30 | 200.87 |
| 2003-07-31 | 203.72 |
| 2003-08-01 | 207.58 |
| 2003-08-04 | 210.46 |
| 2003-08-05 | 206.66 |
| 2003-08-06 | 204.13 |
| 2003-08-07 | 205.17 |
| 2003-08-08 | 205.61 |
| 2003-08-11 | 211.42 |
| 2003-08-12 | 211.93 |
| 2003-08-13 | 215.70 |
| 2003-08-14 | 215.44 |
| 2003-08-15 | 214.85 |
| 2003-08-18 | 217.15 |
| 2003-08-19 | 217.49 |
| 2003-08-20 | 221.48 |
| 2003-08-21 | 225.05 |
| 2003-08-22 | 229.25 |
| 2003-08-25 | 221.69 |
| 2003-08-26 | 220.13 |
| 2003-08-27 | 222.69 |
| 2003-08-28 | 229.01 |
| 2003-08-29 | 237.14 |
| 2003-09-01 | . |
| 2003-09-02 | 238.66 |
| 2003-09-03 | 235.23 |
| 2003-09-04 | 236.09 |
| 2003-09-05 | 239.88 |
| 2003-09-08 | 240.50 |
| 2003-09-09 | 235.77 |
| 2003-09-10 | 235.16 |
| 2003-09-11 | 237.02 |
| 2003-09-12 | 235.89 |
| 2003-09-15 | 231.63 |
| 2003-09-16 | 231.98 |
| 2003-09-17 | 223.84 |
| 2003-09-18 | 216.63 |
| 2003-09-19 | 214.24 |
| 2003-09-22 | 214.13 |
| 2003-09-23 | 221.61 |
| 2003-09-24 | 226.88 |
| 2003-09-25 | 227.15 |
| 2003-09-26 | 228.78 |
| 2003-09-29 | 231.15 |
| 2003-09-30 | 234.67 |
| 2003-10-01 | 236.32 |
| 2003-10-02 | 236.27 |
| 2003-10-03 | 237.85 |
| 2003-10-06 | 237.59 |
| 2003-10-07 | 241.07 |
| 2003-10-08 | 245.84 |
| 2003-10-09 | 248.69 |
| 2003-10-10 | 250.62 |
| 2003-10-13 | 251.29 |
| 2003-10-14 | 245.52 |
| 2003-10-15 | 248.29 |
| 2003-10-16 | 251.31 |
| 2003-10-17 | 252.53 |
| 2003-10-20 | 253.31 |
| 2003-10-21 | 250.94 |
| 2003-10-22 | 248.38 |
| 2003-10-23 | 241.69 |
| 2003-10-24 | 243.23 |
| 2003-10-27 | 247.14 |
| 2003-10-28 | 252.63 |
| 2003-10-29 | 255.49 |
| 2003-10-30 | 254.26 |
| 2003-10-31 | 257.76 |
| 2003-11-03 | 263.67 |
| 2003-11-04 | 271.93 |
| 2003-11-05 | 270.63 |
| 2003-11-06 | 264.08 |
| 2003-11-07 | 265.58 |
| 2003-11-10 | 267.98 |
| 2003-11-11 | 263.70 |
| 2003-11-12 | 262.69 |
| 2003-11-13 | 264.25 |
| 2003-11-14 | 264.05 |
| 2003-11-17 | 261.97 |
| 2003-11-18 | 262.09 |
| 2003-11-19 | 257.74 |
| 2003-11-20 | 251.91 |
| 2003-11-21 | 250.78 |
| 2003-11-24 | 250.98 |
| 2003-11-25 | 254.18 |
| 2003-11-26 | 256.94 |
| 2003-11-27 | . |
| 2003-11-28 | 268.38 |
| 2003-12-01 | 275.39 |
| 2003-12-02 | 276.35 |
| 2003-12-03 | 282.53 |
| 2003-12-04 | 282.34 |
| 2003-12-05 | 281.15 |
| 2003-12-08 | 284.04 |
| 2003-12-09 | 299.94 |
| 2003-12-10 | 302.89 |
| 2003-12-11 | 309.24 |
| 2003-12-12 | 308.99 |
| 2003-12-15 | 301.04 |
| 2003-12-16 | 301.70 |
| 2003-12-17 | 300.59 |
| 2003-12-18 | 311.59 |
| 2003-12-19 | 323.01 |
| 2003-12-22 | 328.15 |
| 2003-12-23 | 326.01 |
| 2003-12-24 | 327.70 |
| 2003-12-25 | . |
| 2003-12-26 | 333.01 |
| 2003-12-29 | 335.04 |
| 2003-12-30 | 351.09 |
| 2003-12-31 | 357.54 |
| 2004-01-01 | . |
| 2004-01-02 | 383.14 |
| 2004-01-05 | 385.75 |
| 2004-01-06 | 369.03 |
| 2004-01-07 | 360.84 |
| 2004-01-08 | 360.68 |
| 2004-01-09 | 360.26 |
| 2004-01-12 | 352.62 |
| 2004-01-13 | 347.02 |
| 2004-01-14 | 345.27 |
| 2004-01-15 | 342.56 |
| 2004-01-16 | 338.68 |
| 2004-01-19 | . |
| 2004-01-20 | 352.77 |
| 2004-01-21 | 350.75 |
| 2004-01-22 | 349.45 |
| 2004-01-23 | 353.74 |
| 2004-01-26 | 345.53 |
| 2004-01-27 | 352.37 |
| 2004-01-28 | 344.72 |
| 2004-01-29 | 342.20 |
| 2004-01-30 | 337.19 |
| 2004-02-02 | 332.26 |
| 2004-02-03 | 335.51 |
| 2004-02-04 | 336.19 |
| 2004-02-05 | 336.61 |
| 2004-02-06 | 344.71 |
| 2004-02-09 | 355.16 |
| 2004-02-10 | 352.76 |
| 2004-02-11 | 355.87 |
| 2004-02-12 | 357.21 |
| 2004-02-13 | 360.90 |
| 2004-02-16 | . |
| 2004-02-17 | 363.87 |
| 2004-02-18 | 363.66 |
| 2004-02-19 | 353.13 |
| 2004-02-20 | 355.04 |
| 2004-02-23 | 353.88 |
| 2004-02-24 | 352.49 |
| 2004-02-25 | 346.28 |
| 2004-02-26 | 348.00 |
| 2004-02-27 | 352.97 |
| 2004-03-01 | 354.89 |
| 2004-03-02 | 357.91 |
| 2004-03-03 | 357.77 |
| 2004-03-04 | 356.78 |
| 2004-03-05 | 359.76 |
| 2004-03-08 | 368.40 |
| 2004-03-09 | 367.79 |
| 2004-03-10 | 364.23 |
| 2004-03-11 | 355.51 |
| 2004-03-12 | 354.85 |
| 2004-03-15 | 355.01 |
| 2004-03-16 | 358.58 |
| 2004-03-17 | 363.39 |
| 2004-03-18 | 355.30 |
| 2004-03-19 | 357.52 |
| 2004-03-22 | 351.14 |
| 2004-03-23 | 352.67 |
| 2004-03-24 | 354.18 |
| 2004-03-25 | 343.98 |
| 2004-03-26 | 344.58 |
| 2004-03-29 | 339.20 |
| 2004-03-30 | 344.49 |
| 2004-03-31 | 353.45 |
| 2004-04-01 | 354.15 |
| 2004-04-02 | 358.89 |
| 2004-04-05 | 360.82 |
| 2004-04-06 | 362.27 |
| 2004-04-07 | 359.94 |
| 2004-04-08 | 365.79 |
| 2004-04-09 | . |
| 2004-04-12 | 370.91 |
| 2004-04-13 | 376.55 |
| 2004-04-14 | 368.55 |
| 2004-04-15 | 364.65 |
| 2004-04-16 | 368.23 |
| 2004-04-19 | 363.45 |
| 2004-04-20 | 360.88 |
| 2004-04-21 | 358.33 |
| 2004-04-22 | 361.01 |
| 2004-04-23 | 367.31 |
| 2004-04-26 | 354.66 |
| 2004-04-27 | 353.77 |
| 2004-04-28 | 357.59 |
| 2004-04-29 | 350.32 |
| 2004-04-30 | 343.51 |
| 2004-05-03 | 343.14 |
| 2004-05-04 | 352.74 |
| 2004-05-05 | 352.92 |
| 2004-05-06 | 351.96 |
| 2004-05-07 | 348.24 |
| 2004-05-10 | 329.53 |
| 2004-05-11 | 330.29 |
| 2004-05-12 | 337.41 |
| 2004-05-13 | 333.43 |
| 2004-05-14 | 317.21 |
| 2004-05-17 | 301.67 |
| 2004-05-18 | 307.39 |
| 2004-05-19 | 327.28 |
| 2004-05-20 | 322.15 |
| 2004-05-21 | 330.41 |
| 2004-05-24 | 335.24 |
| 2004-05-25 | 337.58 |
| 2004-05-26 | 337.26 |
| 2004-05-27 | 347.41 |
| 2004-05-28 | 350.26 |
| 2004-05-31 | . |
| 2004-06-01 | 350.36 |
| 2004-06-02 | 354.38 |
| 2004-06-03 | 340.83 |
| 2004-06-04 | 342.31 |
| 2004-06-07 | 350.53 |
| 2004-06-08 | 350.03 |
| 2004-06-09 | 346.88 |
| 2004-06-10 | 349.00 |
| 2004-06-11 | . |
| 2004-06-14 | 338.47 |
| 2004-06-15 | 338.81 |
| 2004-06-16 | 339.52 |
| 2004-06-17 | 337.71 |
| 2004-06-18 | 327.08 |
| 2004-06-21 | 328.26 |
| 2004-06-22 | 326.30 |
| 2004-06-23 | 323.77 |
| 2004-06-24 | 335.53 |
| 2004-06-25 | 337.76 |
| 2004-06-28 | 339.20 |
| 2004-06-29 | 335.06 |
| 2004-06-30 | 337.08 |
| 2004-07-01 | 339.03 |
| 2004-07-02 | 339.11 |
| 2004-07-05 | . |
| 2004-07-06 | 342.81 |
| 2004-07-07 | 350.94 |
| 2004-07-08 | 342.50 |
| 2004-07-09 | 342.05 |
| 2004-07-12 | 338.84 |
| 2004-07-13 | 337.68 |
| 2004-07-14 | 336.68 |
| 2004-07-15 | 336.39 |
| 2004-07-16 | 339.91 |
| 2004-07-19 | 348.73 |
| 2004-07-20 | 349.68 |
| 2004-07-21 | 357.64 |
| 2004-07-22 | 354.10 |
| 2004-07-23 | 351.71 |
| 2004-07-26 | 351.70 |
| 2004-07-27 | 355.24 |
| 2004-07-28 | 350.86 |
| 2004-07-29 | 351.94 |
| 2004-07-30 | 355.34 |
| 2004-08-02 | 355.22 |
| 2004-08-03 | 354.58 |
| 2004-08-04 | 355.00 |
| 2004-08-05 | 355.85 |
| 2004-08-06 | 353.22 |
| 2004-08-09 | 349.74 |
| 2004-08-10 | 352.26 |
| 2004-08-11 | 344.02 |
| 2004-08-12 | 343.82 |
| 2004-08-13 | 343.26 |
| 2004-08-16 | 342.44 |
| 2004-08-17 | 340.81 |
| 2004-08-18 | 340.85 |
| 2004-08-19 | 347.08 |
| 2004-08-20 | 349.40 |
| 2004-08-23 | 350.15 |
| 2004-08-24 | 349.91 |
| 2004-08-25 | 352.97 |
| 2004-08-26 | 352.38 |
| 2004-08-27 | 352.44 |
| 2004-08-30 | 352.93 |
| 2004-08-31 | 352.56 |
| 2004-09-01 | 357.42 |
| 2004-09-02 | 357.18 |
| 2004-09-03 | 358.29 |
| 2004-09-06 | . |
| 2004-09-07 | 362.23 |
| 2004-09-08 | 358.27 |
| 2004-09-09 | 355.26 |
| 2004-09-10 | 356.27 |
| 2004-09-13 | 358.57 |
| 2004-09-14 | 363.88 |
| 2004-09-15 | 363.98 |
| 2004-09-16 | 370.09 |
| 2004-09-17 | 374.32 |
| 2004-09-20 | 381.02 |
| 2004-09-21 | 384.81 |
| 2004-09-22 | 382.33 |
| 2004-09-23 | 381.53 |
| 2004-09-24 | 380.29 |
| 2004-09-27 | 380.20 |
| 2004-09-28 | 382.25 |
| 2004-09-29 | 382.71 |
| 2004-09-30 | 384.80 |
| 2004-10-01 | 385.90 |
| 2004-10-04 | 399.17 |
| 2004-10-05 | 400.90 |
| 2004-10-06 | 396.11 |
| 2004-10-07 | 404.44 |
| 2004-10-08 | 403.75 |
| 2004-10-11 | 407.88 |
| 2004-10-12 | 402.85 |
| 2004-10-13 | 397.64 |
| 2004-10-14 | 388.56 |
| 2004-10-15 | 390.72 |
| 2004-10-18 | 391.80 |
| 2004-10-19 | 395.37 |
| 2004-10-20 | 384.96 |
| 2004-10-21 | 387.91 |
| 2004-10-22 | 390.35 |
| 2004-10-25 | 387.75 |
| 2004-10-26 | 389.15 |
| 2004-10-27 | 389.80 |
| 2004-10-28 | 390.56 |
| 2004-10-29 | 384.15 |
| 2004-11-01 | 384.57 |
| 2004-11-02 | 390.72 |
| 2004-11-03 | 396.10 |
| 2004-11-04 | 395.05 |
| 2004-11-05 | 396.68 |
| 2004-11-08 | 396.52 |
| 2004-11-09 | 397.12 |
| 2004-11-10 | 399.30 |
| 2004-11-11 | 397.39 |
| 2004-11-12 | 402.41 |
| 2004-11-15 | 408.17 |
| 2004-11-16 | 401.45 |
| 2004-11-17 | 406.81 |
| 2004-11-18 | 405.80 |
| 2004-11-19 | 404.82 |
| 2004-11-22 | 405.77 |
| 2004-11-23 | 411.71 |
| 2004-11-24 | 414.55 |
| 2004-11-25 | . |
| 2004-11-26 | 412.42 |
| 2004-11-29 | 418.94 |
| 2004-11-30 | 420.93 |
| 2004-12-01 | 423.88 |
| 2004-12-02 | 424.15 |
| 2004-12-03 | 419.97 |
| 2004-12-06 | 418.68 |
| 2004-12-07 | 416.47 |
| 2004-12-08 | 407.74 |
| 2004-12-09 | 408.50 |
| 2004-12-10 | 403.24 |
| 2004-12-13 | 406.91 |
| 2004-12-14 | 407.75 |
| 2004-12-15 | 415.72 |
| 2004-12-16 | 416.48 |
| 2004-12-17 | 416.72 |
| 2004-12-20 | 421.01 |
| 2004-12-21 | 420.53 |
| 2004-12-22 | 420.91 |
| 2004-12-23 | 419.71 |
| 2004-12-24 | . |
| 2004-12-27 | 421.40 |
| 2004-12-28 | 420.12 |
| 2004-12-29 | 421.99 |
| 2004-12-30 | 420.49 |
| 2004-12-31 | 422.30 |
| 2005-01-03 | 422.42 |
| 2005-01-04 | 420.48 |
| 2005-01-05 | 413.58 |
| 2005-01-06 | 409.58 |
| 2005-01-07 | 408.61 |
| 2005-01-10 | 408.52 |
| 2005-01-11 | 404.50 |
| 2005-01-12 | 405.73 |
| 2005-01-13 | 407.30 |
| 2005-01-14 | 408.19 |
| 2005-01-17 | . |
| 2005-01-18 | 413.55 |
| 2005-01-19 | 415.45 |
| 2005-01-20 | 414.14 |
| 2005-01-21 | 412.58 |
| 2005-01-24 | 415.85 |
| 2005-01-25 | 418.55 |
| 2005-01-26 | 421.80 |
| 2005-01-27 | 420.45 |
#2005-01-28| 421.76
#2005-01-31| 421.69
#2005-02-01| 418.07
#2005-02-02| 419.63
#2005-02-03| 418.42
#2005-02-04| 418.07
#2005-02-07| 421.38
#2005-02-08| 422.79
#2005-02-09| 423.81
#2005-02-10| 423.15
#2005-02-11| 422.20
#2005-02-14| 428.11
#2005-02-15| 431.59
#2005-02-16| 429.54
#2005-02-17| 434.65
#2005-02-18| 435.79
#2005-02-21| .
#2005-02-22| 442.43
#2005-02-23| 441.25
#2005-02-24| 443.63
#2005-02-25| 456.83
#2005-02-28| 469.95
#2005-03-01| 467.66
#2005-03-02| 452.10
#2005-03-03| 457.70
#2005-03-04| 462.35
#2005-03-07| 467.71
#2005-03-08| 474.83
#2005-03-09| 479.22
#2005-03-10| 472.98
#2005-03-11| 467.26
#2005-03-14| 464.17
#2005-03-15| 458.72
#2005-03-16| 457.40
#2005-03-17| 460.83
#2005-03-18| 466.83
#2005-03-21| 466.43
#2005-03-22| 457.34
#2005-03-23| 445.74
#2005-03-24| 437.58
#2005-03-25| .
#2005-03-28| 438.83
#2005-03-29| 434.53
#2005-03-30| 438.93
#2005-03-31| 445.75
#2005-04-01| 457.10
#2005-04-04| 458.39
#2005-04-05| 459.41
#2005-04-06| 459.77
#2005-04-07| 457.07
#2005-04-08| 461.29
#2005-04-11| 459.65
#2005-04-12| 459.97
#2005-04-13| 459.79
#2005-04-14| 451.02
#2005-04-15| 445.79
#2005-04-18| 430.06
#2005-04-19| 435.12
#2005-04-20| 441.04
#2005-04-21| 441.56
#2005-04-22| 445.56
#2005-04-25| 444.53
#2005-04-26| 446.50
#2005-04-27| 444.33
#2005-04-28| 440.28
#2005-04-29| 433.32
#2005-05-02| 435.30
#2005-05-03| 434.73
#2005-05-04| 438.81
#2005-05-05| 443.30
#2005-05-06| 447.61
#2005-05-09| 449.70
#2005-05-10| 449.44
#2005-05-11| 449.23
#2005-05-12| 448.83
#2005-05-13| 440.01
#2005-05-16| 437.31
#2005-05-17| 429.67
#2005-05-18| 430.33
#2005-05-19| 432.72
#2005-05-20| 434.32
#2005-05-23| 433.72
#2005-05-24| 435.99
#2005-05-25| 433.92
#2005-05-26| 433.14
#2005-05-27| 439.58
#2005-05-30| .
#2005-05-31| 442.15
#2005-06-01| 439.55
#2005-06-02| 442.44
#2005-06-03| 445.69
#2005-06-06| 451.13
#2005-06-07| 454.15
#2005-06-08| 454.50
#2005-06-09| 451.30
#2005-06-10| 454.61
#2005-06-13| 452.99
#2005-06-14| 450.38
#2005-06-15| 455.04
#2005-06-16| 459.37
#2005-06-17| 455.31
#2005-06-20| 461.49
#2005-06-21| 464.89
#2005-06-22| 468.11
#2005-06-23| 472.55
#2005-06-24| 473.26
#2005-06-27| 472.01
#2005-06-28| 481.43
#2005-06-29| 481.38
#2005-06-30| 479.26
#2005-07-01| 478.20
#2005-07-04| .
#2005-07-05| 479.64
#2005-07-06| 487.84
#2005-07-07| 480.22
#2005-07-08| 474.84
#2005-07-11| 477.90
#2005-07-12| 481.84
#2005-07-13| 483.50
#2005-07-14| 481.59
#2005-07-15| 473.34
#2005-07-18| 472.63
#2005-07-19| 469.93
#2005-07-20| 473.23
#2005-07-21| 486.14
#2005-07-22| 488.58
#2005-07-25| 498.08
#2005-07-26| 496.43
#2005-07-27| 503.59
#2005-07-28| 504.77
#2005-07-29| 513.32
#2005-08-01| 519.68
#2005-08-02| 532.04
#2005-08-03| 524.95
#2005-08-04| 519.99
#2005-08-05| 518.21
#2005-08-08| 525.08
#2005-08-09| 527.49
#2005-08-10| 537.06
#2005-08-11| 538.29
#2005-08-12| 542.52
#2005-08-15| 544.05
#2005-08-16| 534.19
#2005-08-17| 529.64
#2005-08-18| 516.06
#2005-08-19| 511.49
#2005-08-22| 518.57
#2005-08-23| 517.91
#2005-08-24| 514.38
#2005-08-25| 519.84
#2005-08-26| 521.30
#2005-08-29| 516.12
#2005-08-30| 514.55
#2005-08-31| 512.07
#2005-09-01| 526.24
#2005-09-02| 531.69
#2005-09-05| .
#2005-09-06| 526.26
#2005-09-07| 524.00
#2005-09-08| 522.76
#2005-09-09| 522.81
#2005-09-12| 527.44
#2005-09-13| 522.29
#2005-09-14| 520.06
#2005-09-15| 522.10
#2005-09-16| 521.98
#2005-09-19| 523.10
#2005-09-20| 538.67
#2005-09-21| 538.63
#2005-09-22| 536.72
#2005-09-23| 533.71
#2005-09-26| 529.71
#2005-09-27| 530.90
#2005-09-28| 534.12
#2005-09-29| 545.89
#2005-09-30| 545.89
#2005-10-03| 544.35
#2005-10-04| 544.25
#2005-10-05| 537.10
#2005-10-06| 521.88
#2005-10-07| 518.51
#2005-10-10| 520.89
#2005-10-11| 523.63
#2005-10-12| 518.59
#2005-10-13| 513.93
#2005-10-14| 503.12
#2005-10-17| 504.75
#2005-10-18| 506.77
#2005-10-19| 490.98
#2005-10-20| 487.53
#2005-10-21| 486.27
#2005-10-24| 482.25
#2005-10-25| 485.10
#2005-10-26| 490.38
#2005-10-27| 489.83
#2005-10-28| 484.29
#2005-10-31| 489.12
#2005-11-01| 496.50
#2005-11-02| 500.29
#2005-11-03| 498.56
#2005-11-04| 502.80
#2005-11-07| 496.22
#2005-11-08| 494.93
#2005-11-09| 496.54
#2005-11-10| 497.50
#2005-11-11| 494.49
#2005-11-14| 494.73
#2005-11-15| 496.35
#2005-11-16| 496.13
#2005-11-17| 501.95
#2005-11-18| 502.30
#2005-11-21| 500.29
#2005-11-22| 498.69
#2005-11-23| 508.04
#2005-11-24| .
#2005-11-25| 505.82
#2005-11-28| 509.77
#2005-11-29| 506.42
#2005-11-30| 503.86
#2005-12-01| 508.72
#2005-12-02| 509.97
#2005-12-05| 509.39
#2005-12-06| 514.67
#2005-12-07| 527.61
#2005-12-08| 525.88
#2005-12-09| 530.22
#2005-12-12| 532.35
#2005-12-13| 533.83
#2005-12-14| 530.57
#2005-12-15| 530.60
#2005-12-16| 526.42
#2005-12-19| 530.18
#2005-12-20| 530.99
#2005-12-21| 530.42
#2005-12-22| 532.69
#2005-12-23| 532.41
#2005-12-26| .
#2005-12-27| 535.30
#2005-12-28| 532.81
#2005-12-29| 534.10
#2005-12-30| 534.44
#2006-01-02| .
#2006-01-03| 542.37
#2006-01-04| 554.09
#2006-01-05| 557.63
#2006-01-06| 562.36
#2006-01-09| 573.45
#2006-01-10| 573.02
#2006-01-11| 579.10
#2006-01-12| 585.76
#2006-01-13| 590.28
#2006-01-16| .
#2006-01-17| 594.07
#2006-01-18| 594.06
#2006-01-19| 600.89
#2006-01-20| 607.64
#2006-01-23| 607.69
#2006-01-24| 611.78
#2006-01-25| 616.14
#2006-01-26| 613.35
#2006-01-27| 625.88
#2006-01-30| 623.90
#2006-01-31| 626.62
#2006-02-01| 638.45
#2006-02-02| 622.97
#2006-02-03| 608.35
#2006-02-06| 625.55
#2006-02-07| 627.18
#2006-02-08| 611.18
#2006-02-09| 608.17
#2006-02-10| 612.88
#2006-02-13| 609.39
#2006-02-14| 610.44
#2006-02-15| 604.53
#2006-02-16| 594.96
#2006-02-17| 598.22
#2006-02-20| .
#2006-02-21| 614.95
#2006-02-22| 616.23
#2006-02-23| 617.31
#2006-02-24| 613.35
#2006-02-27| 618.96
#2006-02-28| 612.76
#2006-03-01| 611.82
#2006-03-02| 617.37
#2006-03-03| 617.85
#2006-03-06| 620.36
#2006-03-07| 606.50
#2006-03-08| 595.28
#2006-03-09| 590.95
#2006-03-10| 591.01
#2006-03-13| 597.66
#2006-03-14| 603.99
#2006-03-15| 610.00
#2006-03-16| 612.71
#2006-03-17| 617.51
#2006-03-20| 625.03
#2006-03-21| 621.25
#2006-03-22| 616.82
#2006-03-23| 626.18
#2006-03-24| 627.99
#2006-03-27| 627.71
#2006-03-28| 621.60
#2006-03-29| 616.60
#2006-03-30| 626.96
#2006-03-31| 629.13
#2006-04-03| 638.81
#2006-04-04| 643.50
#2006-04-05| 647.89
#2006-04-06| 656.02
#2006-04-07| 655.17
#2006-04-10| 655.25
#2006-04-11| 659.26
#2006-04-12| 656.38
#2006-04-13| 655.98
#2006-04-14| .
#2006-04-17| 660.42
#2006-04-18| 680.86
#2006-04-19| 697.76
#2006-04-20| 714.58
#2006-04-21| 710.49
#2006-04-24| 710.76
#2006-04-25| 690.04
#2006-04-26| 698.10
#2006-04-27| 686.30
#2006-04-28| 677.40
#2006-05-01| 678.40
#2006-05-02| 693.73
#2006-05-03| 705.12
#2006-05-04| 707.99
#2006-05-05| 710.88
#2006-05-08| 722.39
#2006-05-09| 716.65
#2006-05-10| 718.18
#2006-05-11| 714.59
#2006-05-12| 710.36
#2006-05-15| 681.06
#2006-05-16| 670.35
#2006-05-17| 688.76
#2006-05-18| 661.01
#2006-05-19| 660.64
#2006-05-22| 628.03
#2006-05-23| 640.59
#2006-05-24| 634.28
#2006-05-25| 625.00
#2006-05-26| 635.00
#2006-05-29| .
#2006-05-30| 632.98
#2006-05-31| 627.12
#2006-06-01| 612.43
#2006-06-02| 621.12
#2006-06-05| 621.85
#2006-06-06| 615.36
#2006-06-07| 601.46
#2006-06-08| 576.34
#2006-06-09| 571.50
#2006-06-12| 564.29
#2006-06-13| 548.36
#2006-06-14| 539.46
#2006-06-15| 556.76
#2006-06-16| 582.51
#2006-06-19| 576.07
#2006-06-20| 565.53
#2006-06-21| 573.95
#2006-06-22| 581.93
#2006-06-23| 583.24
#2006-06-26| 582.95
#2006-06-27| 586.66
#2006-06-28| 590.02
#2006-06-29| 596.79
#2006-06-30| 617.62
#2006-07-03| 624.70
#2006-07-04| .
#2006-07-05| 622.51
#2006-07-06| 628.43
#2006-07-07| 629.14
#2006-07-10| 631.68
#2006-07-11| 629.97
#2006-07-12| 633.36
#2006-07-13| 627.34
#2006-07-14| 621.79
#2006-07-17| 612.59
#2006-07-18| 609.04
#2006-07-19| 611.30
#2006-07-20| 622.93
#2006-07-21| 626.52
#2006-07-24| 625.13
#2006-07-25| 633.72
#2006-07-26| 635.64
#2006-07-27| 645.48
#2006-07-28| 648.30
#2006-07-31| 645.66
#2006-08-01| 640.42
#2006-08-02| 645.61
#2006-08-03| 650.72
#2006-08-04| 646.55
#2006-08-07| 650.45
#2006-08-08| 657.87
#2006-08-09| 665.56
#2006-08-10| 662.92
#2006-08-11| 666.24
#2006-08-14| 670.29
#2006-08-15| 667.72
#2006-08-16| 673.14
#2006-08-17| 661.51
#2006-08-18| 655.28
#2006-08-21| 650.94
#2006-08-22| 661.40
#2006-08-23| 658.90
#2006-08-24| 650.20
#2006-08-25| 650.03
#2006-08-28| 649.27
#2006-08-29| 652.20
#2006-08-30| 649.96
#2006-08-31| 650.24
#2006-09-01| 652.41
#2006-09-04| .
#2006-09-05| 659.64
#2006-09-06| 655.94
#2006-09-07| 643.98
#2006-09-08| 642.20
#2006-09-11| 630.03
#2006-09-12| 628.25
#2006-09-13| 633.54
#2006-09-14| 639.58
#2006-09-15| 639.91
#2006-09-18| 644.18
#2006-09-19| 645.97
#2006-09-20| 644.24
#2006-09-21| 641.37
#2006-09-22| 640.57
#2006-09-25| 637.28
#2006-09-26| 632.51
#2006-09-27| 638.79
#2006-09-28| 641.51
#2006-09-29| 643.10
#2006-10-02| 644.33
#2006-10-03| 641.01
#2006-10-04| 626.37
#2006-10-05| 631.93
#2006-10-06| 635.01
#2006-10-09| 630.16
#2006-10-10| 632.71
#2006-10-11| 632.68
#2006-10-12| 637.63
#2006-10-13| 643.15
#2006-10-16| 651.43
#2006-10-17| 651.82
#2006-10-18| 653.47
#2006-10-19| 652.83
#2006-10-20| 660.10
#2006-10-23| 658.91
#2006-10-24| 660.79
#2006-10-25| 665.57
#2006-10-26| 671.16
#2006-10-27| 669.57
#2006-10-30| 670.29
#2006-10-31| 674.05
#2006-11-01| 678.26
#2006-11-02| 679.94
#2006-11-03| 683.05
#2006-11-06| 685.66
#2006-11-07| 687.44
#2006-11-08| 686.79
#2006-11-09| 696.88
#2006-11-10| 699.93
#2006-11-13| 698.57
#2006-11-14| 698.34
#2006-11-15| 696.80
#2006-11-16| 697.17
#2006-11-17| 694.38
#2006-11-20| 691.88
#2006-11-21| 693.45
#2006-11-22| 714.34
#2006-11-23| .
#2006-11-24| 719.96
#2006-11-27| 721.29
#2006-11-28| 700.64
#2006-11-29| 715.54
#2006-11-30| 727.59
#2006-12-01| 731.05
#2006-12-04| 732.37
#2006-12-05| 741.37
#2006-12-06| 740.83
#2006-12-07| 738.87
#2006-12-08| 731.27
#2006-12-11| 737.41
#2006-12-12| 731.10
#2006-12-13| 725.97
#2006-12-14| 735.63
#2006-12-15| 744.24
#2006-12-18| 746.92
#2006-12-19| 717.86
#2006-12-20| 739.69
#2006-12-21| 735.47
#2006-12-22| 740.25
#2006-12-25| .
#2006-12-26| 743.87
#2006-12-27| 764.24
#2006-12-28| 775.60
#2006-12-29| 776.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 780.57
#2007-01-04| 760.27
#2007-01-05| 751.30
#2007-01-08| 742.84
#2007-01-09| 743.34
#2007-01-10| 724.54
#2007-01-11| 719.62
#2007-01-12| 720.80
#2007-01-15| .
#2007-01-16| 728.73
#2007-01-17| 710.80
#2007-01-18| 721.77
#2007-01-19| 722.14
#2007-01-22| 729.53
#2007-01-23| 725.35
#2007-01-24| 735.55
#2007-01-25| 733.87
#2007-01-26| 729.32
#2007-01-29| 723.47
#2007-01-30| 725.04
#2007-01-31| 721.74
#2007-02-01| 724.36
#2007-02-02| 724.51
#2007-02-05| 727.73
#2007-02-06| 727.41
#2007-02-07| 728.73
#2007-02-08| 731.68
#2007-02-09| 732.21
#2007-02-12| 728.39
#2007-02-13| 721.32
#2007-02-14| 724.45
#2007-02-15| 730.37
#2007-02-16| 728.26
#2007-02-19| .
#2007-02-20| 725.87
#2007-02-21| 727.88
#2007-02-22| 727.56
#2007-02-23| 726.98
#2007-02-26| 726.92
#2007-02-27| 717.80
#2007-02-28| 699.21
#2007-03-01| 692.37
#2007-03-02| 693.84
#2007-03-05| 669.68
#2007-03-06| 679.18
#2007-03-07| 673.71
#2007-03-08| 688.99
#2007-03-09| 689.18
#2007-03-12| 692.29
#2007-03-13| 689.96
#2007-03-14| 677.35
#2007-03-15| 682.87
#2007-03-16| 681.08
#2007-03-19| 685.89
#2007-03-20| 686.14
#2007-03-21| 689.78
#2007-03-22| 704.42
#2007-03-23| 708.06
#2007-03-26| 716.19
#2007-03-27| 720.97
#2007-03-28| 720.42
#2007-03-29| 731.31
#2007-03-30| 737.87
#2007-04-02| 733.15
#2007-04-03| 742.42
#2007-04-04| 746.03
#2007-04-05| 746.58
#2007-04-06| .
#2007-04-09| 749.14
#2007-04-10| 749.94
#2007-04-11| 761.80
#2007-04-12| 754.35
#2007-04-13| 754.41
#2007-04-16| 764.93
#2007-04-17| 763.54
#2007-04-18| 762.33
#2007-04-19| 748.08
#2007-04-20| 762.27
#2007-04-23| 763.65
#2007-04-24| 770.34
#2007-04-25| 768.91
#2007-04-26| 774.16
#2007-04-27| 769.82
#2007-04-30| 769.97
#2007-05-01| 769.80
#2007-05-02| 773.98
#2007-05-03| 783.01
#2007-05-04| 816.89
#2007-05-07| 816.82
#2007-05-08| 813.96
#2007-05-09| 815.59
#2007-05-10| 811.65
#2007-05-11| 805.50
#2007-05-14| 836.45
#2007-05-15| 827.13
#2007-05-16| 838.62
#2007-05-17| 844.87
#2007-05-18| 846.39
#2007-05-21| 858.67
#2007-05-22| 863.15
#2007-05-23| 858.53
#2007-05-24| 855.20
#2007-05-25| 846.23
#2007-05-28| .
#2007-05-29| 853.30
#2007-05-30| 839.72
#2007-05-31| 868.17
#2007-06-01| 874.02
#2007-06-04| 881.51
#2007-06-05| 897.05
#2007-06-06| 890.44
#2007-06-07| 893.17
#2007-06-08| 885.26
#2007-06-11| 885.01
#2007-06-12| 884.08
#2007-06-13| 873.34
#2007-06-14| 894.84
#2007-06-15| 912.84
#2007-06-18| 936.99
#2007-06-19| 937.57
#2007-06-20| 956.15
#2007-06-21| 963.52
#2007-06-22| 951.45
#2007-06-25| 933.26
#2007-06-26| 935.48
#2007-06-27| 933.35
#2007-06-28| 944.33
#2007-06-29| 943.10
#2007-07-02| 937.11
#2007-07-03| 968.34
#2007-07-04| .
#2007-07-05| 970.65
#2007-07-06| 978.36
#2007-07-09| 991.52
#2007-07-10|1001.94
#2007-07-11| 990.87
#2007-07-12| 992.50
#2007-07-13|1004.60
#2007-07-16|1000.03
#2007-07-17|1003.16
#2007-07-18| 983.25
#2007-07-19| 981.93
#2007-07-20| 990.46
#2007-07-23|1000.81
#2007-07-24|1011.13
#2007-07-25|1009.18
#2007-07-26|1007.63
#2007-07-27| 972.00
#2007-07-30| 969.97
#2007-07-31| 979.52
#2007-08-01| 944.14
#2007-08-02| 938.07
#2007-08-03| 938.74
#2007-08-06| 908.94
#2007-08-07| 900.26
#2007-08-08| 932.46
#2007-08-09| 921.45
#2007-08-10| 888.91
#2007-08-13| 894.69
#2007-08-14| 890.28
#2007-08-15| 868.56
#2007-08-16| 831.06
#2007-08-17| 815.14
#2007-08-20| 867.03
#2007-08-21| 866.80
#2007-08-22| 886.29
#2007-08-23| 909.02
#2007-08-24| 912.39
#2007-08-27| 943.47
#2007-08-28| 930.27
#2007-08-29| 922.23
#2007-08-30| 940.47
#2007-08-31| 959.55
#2007-09-03| .
#2007-09-04| 956.29
#2007-09-05| 957.85
#2007-09-06| 963.67
#2007-09-07| 975.53
#2007-09-10| 967.33
#2007-09-11| 971.04
#2007-09-12| 983.65
#2007-09-13| 988.09
#2007-09-14|1000.95
#2007-09-17| 995.65
#2007-09-18|1001.64
#2007-09-19|1055.51
#2007-09-20|1065.06
#2007-09-21|1095.83
#2007-09-24|1156.74
#2007-09-25|1135.74
#2007-09-26|1140.17
#2007-09-27|1157.88
#2007-09-28|1186.90
#2007-10-01|1193.22
#2007-10-02|1208.56
#2007-10-03|1162.34
#2007-10-04|1121.31
#2007-10-05|1176.07
#2007-10-08|1147.99
#2007-10-09|1176.47
#2007-10-10|1201.96
#2007-10-11|1274.77
#2007-10-12|1308.34
#2007-10-15|1434.69
#2007-10-16|1405.34
#2007-10-17|1404.20
#2007-10-18|1404.00
#2007-10-19|1403.45
#2007-10-22|1360.71
#2007-10-23|1408.07
#2007-10-24|1405.17
#2007-10-25|1415.20
#2007-10-26|1433.57
#2007-10-29|1495.94
#2007-10-30|1503.70
#2007-10-31|1477.25
#2007-11-01|1522.55
#2007-11-02|1497.65
#2007-11-05|1396.12
#2007-11-06|1392.22
#2007-11-07|1396.89
#2007-11-08|1322.71
#2007-11-09|1338.83
#2007-11-12|1262.08
#2007-11-13|1261.02
#2007-11-14|1333.13
#2007-11-15|1321.40
#2007-11-16|1282.91
#2007-11-19|1276.44
#2007-11-20|1299.08
#2007-11-21|1244.28
#2007-11-22| .
#2007-11-23|1263.33
#2007-11-26|1324.95
#2007-11-27|1310.08
#2007-11-28|1292.83
#2007-11-29|1332.14
#2007-11-30|1354.10
#2007-12-03|1349.30
#2007-12-04|1353.04
#2007-12-05|1386.10
#2007-12-06|1398.38
#2007-12-07|1388.10
#2007-12-10|1359.78
#2007-12-11|1389.83
#2007-12-12|1365.27
#2007-12-13|1321.42
#2007-12-14|1309.86
#2007-12-17|1253.67
#2007-12-18|1255.62
#2007-12-19|1267.21
#2007-12-20|1256.38
#2007-12-21|1283.96
#2007-12-24|1319.42
#2007-12-25| .
#2007-12-26|1337.76
#2007-12-27|1345.66
#2007-12-28|1326.71
#2007-12-31|1348.12
#2008-01-01| .
#2008-01-02|1335.65
#2008-01-03|1317.72
#2008-01-04|1363.19
#2008-01-07|1329.51
#2008-01-08|1326.49
#2008-01-09|1354.32
#2008-01-10|1319.85
#2008-01-11|1303.93
#2008-01-14|1273.49
#2008-01-15|1234.00
#2008-01-16|1171.54
#2008-01-17|1196.35
#2008-01-18|1173.64
#2008-01-21| .
#2008-01-22| 952.64
#2008-01-23|1064.43
#2008-01-24|1024.21
#2008-01-25|1118.27
#2008-01-28|1070.72
#2008-01-29|1080.01
#2008-01-30|1052.26
#2008-01-31|1057.87
#2008-02-01|1116.98
#2008-02-04|1159.58
#2008-02-05|1164.71
#2008-02-06|1096.42
#2008-02-07|1086.26
#2008-02-08|1089.39
#2008-02-11|1040.47
#2008-02-12|1056.75
#2008-02-13|1076.07
#2008-02-14|1129.02
#2008-02-15|1149.78
#2008-02-18| .
#2008-02-19|1157.60
#2008-02-20|1141.23
#2008-02-21|1149.58
#2008-02-22|1127.99
#2008-02-25|1135.61
#2008-02-26|1146.33
#2008-02-27|1175.08
#2008-02-28|1187.85
#2008-02-29|1183.87
#2008-03-03|1133.00
#2008-03-04|1096.09
#2008-03-05|1087.37
#2008-03-06|1104.20
#2008-03-07|1070.72
#2008-03-10|1075.75
#2008-03-11|1094.94
#2008-03-12|1119.47
#2008-03-13|1053.52
#2008-03-14|1051.37
#2008-03-17| 993.45
#2008-03-18| 995.47
#2008-03-19|1010.23
#2008-03-20| 958.49
#2008-03-21| .
#2008-03-24| 954.14
#2008-03-25|1006.76
#2008-03-26|1005.21
#2008-03-27|1002.99
#2008-03-28|1042.67
#2008-03-31|1009.78
#2008-04-01|1021.82
#2008-04-02|1046.53
#2008-04-03|1063.65
#2008-04-04|1065.91
#2008-04-07|1084.54
#2008-04-08|1071.59
#2008-04-09|1054.43
#2008-04-10|1053.21
#2008-04-11|1078.31
#2008-04-14|1049.09
#2008-04-15|1065.57
#2008-04-16|1077.74
#2008-04-17|1107.82
#2008-04-18|1104.06
#2008-04-21|1125.53
#2008-04-22|1155.98
#2008-04-23|1166.46
#2008-04-24|1175.01
#2008-04-25|1164.69
#2008-04-28|1167.60
#2008-04-29|1174.41
#2008-04-30|1161.15
#2008-05-01|1161.43
#2008-05-02|1178.17
#2008-05-05|1185.15
#2008-05-06|1186.47
#2008-05-07|1165.26
#2008-05-08|1152.38
#2008-05-09|1137.09
#2008-05-12|1134.07
#2008-05-13|1127.83
#2008-05-14|1126.16
#2008-05-15|1138.68
#2008-05-16|1165.37
#2008-05-19|1179.39
#2008-05-20|1169.68
#2008-05-21|1199.39
#2008-05-22|1179.29
#2008-05-23|1150.04
#2008-05-26| .
#2008-05-27|1134.97
#2008-05-28|1110.12
#2008-05-29|1107.48
#2008-05-30|1123.56
#2008-06-02|1129.42
#2008-06-03|1108.76
#2008-06-04|1088.95
#2008-06-05|1095.05
#2008-06-06|1114.91
#2008-06-09|1101.41
#2008-06-10|1066.47
#2008-06-11|1060.72
#2008-06-12|1058.66
#2008-06-13|1037.61
#2008-06-16|1052.12
#2008-06-17|1061.58
#2008-06-18|1077.34
#2008-06-19|1050.54
#2008-06-20|1049.03
#2008-06-23|1044.85
#2008-06-24|1036.38
#2008-06-25|1056.27
#2008-06-26|1047.14
#2008-06-27|1029.40
#2008-06-30|1027.54
#2008-07-01|1017.58
#2008-07-02|1026.44
#2008-07-03| 993.38
#2008-07-04| .
#2008-07-07|1007.43
#2008-07-08| 980.78
#2008-07-09|1000.18
#2008-07-10|1003.66
#2008-07-11|1006.59
#2008-07-14|1002.12
#2008-07-15| 966.85
#2008-07-16| 954.65
#2008-07-17| 968.95
#2008-07-18| 963.42
#2008-07-21| 985.42
#2008-07-22| 992.47
#2008-07-23|1017.15
#2008-07-24|1010.80
#2008-07-25| 989.93
#2008-07-28| 994.94
#2008-07-29| 978.15
#2008-07-30| 987.97
#2008-07-31|1001.15
#2008-08-01|1004.54
#2008-08-04|1000.28
#2008-08-05| 975.06
#2008-08-06| 979.62
#2008-08-07| 993.03
#2008-08-08| 987.38
#2008-08-11| 988.58
#2008-08-12| 969.71
#2008-08-13| 967.95
#2008-08-14| 983.03
#2008-08-15| 971.63
#2008-08-18| 955.76
#2008-08-19| 939.42
#2008-08-20| 959.03
#2008-08-21| 940.80
#2008-08-22| 944.46
#2008-08-25| 954.76
#2008-08-26| 951.89
#2008-08-27| 970.59
#2008-08-28| 961.82
#2008-08-29| 967.42
#2008-09-01| .
#2008-09-02| 948.45
#2008-09-03| 919.48
#2008-09-04| 915.86
#2008-09-05| 897.51
#2008-09-08| 932.65
#2008-09-09| 915.83
#2008-09-10| 890.16
#2008-09-11| 856.82
#2008-09-12| 859.33
#2008-09-15| 844.86
#2008-09-16| 799.24
#2008-09-17| 775.92
#2008-09-18| 775.85
#2008-09-19| 854.27
#2008-09-22| 873.81
#2008-09-23| 857.48
#2008-09-24| 868.83
#2008-09-25| 866.38
#2008-09-26| 845.05
#2008-09-29| 801.31
#2008-09-30| 799.34
#2008-10-01| 796.60
#2008-10-02| 799.62
#2008-10-03| 762.09
#2008-10-06| 697.54
#2008-10-07| 692.24
#2008-10-08| 630.07
#2008-10-09| 641.40
#2008-10-10| 593.66
#2008-10-13| 641.34
#2008-10-14| 674.27
#2008-10-15| 632.49
#2008-10-16| 590.74
#2008-10-17| 565.15
#2008-10-20| 588.75
#2008-10-21| 600.94
#2008-10-22| 560.68
#2008-10-23| 524.98
#2008-10-24| 459.09
#2008-10-27| 421.56
#2008-10-28| 452.84
#2008-10-29| 467.85
#2008-10-30| 523.97
#2008-10-31| 544.01
#2008-11-03| 571.29
#2008-11-04| 575.48
#2008-11-05| 573.12
#2008-11-06| 528.86
#2008-11-07| 542.03
#2008-11-10| 578.11
#2008-11-11| 543.24
#2008-11-12| 528.98
#2008-11-13| 511.69
#2008-11-14| 518.81
#2008-11-17| 515.06
#2008-11-18| 493.84
#2008-11-19| 485.65
#2008-11-20| 460.40
#2008-11-21| 474.85
#2008-11-24| 470.86
#2008-11-25| 477.57
#2008-11-26| 500.70
#2008-11-27| .
#2008-11-28| 522.26
#2008-12-01| 523.11
#2008-12-02| 499.65
#2008-12-03| 505.73
#2008-12-04| 510.51
#2008-12-05| 505.34
#2008-12-08| 534.66
#2008-12-09| 541.71
#2008-12-10| 582.08
#2008-12-11| 595.89
#2008-12-12| 577.90
#2008-12-15| 596.14
#2008-12-16| 607.40
#2008-12-17| 618.04
#2008-12-18| 624.90
#2008-12-19| 613.09
#2008-12-22| 591.06
#2008-12-23| 567.45
#2008-12-24| 563.57
#2008-12-25| .
#2008-12-26| 556.06
#2008-12-29| 571.56
#2008-12-30| 582.93
#2008-12-31| 582.19
#2009-01-01| .
#2009-01-02| 603.90
#2009-01-05| 642.01
#2009-01-06| 640.84
#2009-01-07| 607.92
#2009-01-08| 586.32
#2009-01-09| 579.39
#2009-01-12| 552.28
#2009-01-13| 535.05
#2009-01-14| 555.20
#2009-01-15| 528.87
#2009-01-16| 542.48
#2009-01-19| .
#2009-01-20| 535.05
#2009-01-21| 519.50
#2009-01-22| 525.59
#2009-01-23| 519.56
#2009-01-26| 520.12
#2009-01-27| 529.55
#2009-01-28| 538.99
#2009-01-29| 545.12
#2009-01-30| 552.82
#2009-02-02| 537.26
#2009-02-03| 541.43
#2009-02-04| 553.63
#2009-02-05| 555.22
#2009-02-06| 577.55
#2009-02-09| 589.47
#2009-02-10| 595.40
#2009-02-11| 583.20
#2009-02-12| 568.47
#2009-02-13| 583.55
#2009-02-16| .
#2009-02-17| 543.53
#2009-02-18| 543.45
#2009-02-19| 545.64
#2009-02-20| 529.99
#2009-02-23| 540.64
#2009-02-24| 528.85
#2009-02-25| 532.75
#2009-02-26| 525.32
#2009-02-27| 517.45
#2009-03-02| 489.77
#2009-03-03| 484.34
#2009-03-04| 496.33
#2009-03-05| 484.41
#2009-03-06| 481.30
#2009-03-09| 477.10
#2009-03-10| 493.04
#2009-03-11| 500.69
#2009-03-12| 503.37
#2009-03-13| 527.58
#2009-03-16| 541.97
#2009-03-17| 538.15
#2009-03-18| 547.19
#2009-03-19| 558.41
#2009-03-20| 557.92
#2009-03-23| 592.92
#2009-03-24| 600.74
#2009-03-25| 607.26
#2009-03-26| 628.20
#2009-03-27| 625.76
#2009-03-30| 592.65
#2009-03-31| 598.09
#2009-04-01| 609.99
#2009-04-02| 644.64
#2009-04-03| 648.73
#2009-04-06| 665.68
#2009-04-07| 657.48
#2009-04-08| 651.30
#2009-04-09| 663.64
#2009-04-10| .
#2009-04-13| 669.46
#2009-04-14| 686.59
#2009-04-15| 703.17
#2009-04-16| 684.41
#2009-04-17| 687.78
#2009-04-20| 692.29
#2009-04-21| 678.48
#2009-04-22| 669.69
#2009-04-23| 686.71
#2009-04-24| 695.89
#2009-04-27| 682.17
#2009-04-28| 663.73
#2009-04-29| 685.71
#2009-04-30| 701.64
#2009-05-01| 701.60
#2009-05-04| 742.00
#2009-05-05| 749.97
#2009-05-06| 751.49
#2009-05-07| 767.47
#2009-05-08| 774.70
#2009-05-11| 767.10
#2009-05-12| 774.14
#2009-05-13| 780.68
#2009-05-14| 750.85
#2009-05-15| 762.37
#2009-05-18| 826.88
#2009-05-19| 840.53
#2009-05-20| 839.71
#2009-05-21| 836.39
#2009-05-22| 836.08
#2009-05-25| .
#2009-05-26| 809.06
#2009-05-27| 841.74
#2009-05-28| 847.30
#2009-05-29| 870.39
#2009-06-01| 905.91
#2009-06-02| 889.63
#2009-06-03| 891.14
#2009-06-04| 884.68
#2009-06-05| 894.16
#2009-06-08| 871.78
#2009-06-09| 875.52
#2009-06-10| 900.95
#2009-06-11| 892.98
#2009-06-12| 898.88
#2009-06-15| 863.00
#2009-06-16| 846.15
#2009-06-17| 820.00
#2009-06-18| 801.83
#2009-06-19| 813.26
#2009-06-22| 799.01
#2009-06-23| 787.37
#2009-06-24| 798.26
#2009-06-25| 800.14
#2009-06-26| 821.25
#2009-06-29| 823.15
#2009-06-30| 817.27
#2009-07-01| 821.18
#2009-07-02| 814.50
#2009-07-03| .
#2009-07-06| 787.52
#2009-07-07| 779.11
#2009-07-08| 760.98
#2009-07-09| 772.44
#2009-07-10| 754.85
#2009-07-13| 739.70
#2009-07-14| 766.69
#2009-07-15| 787.45
#2009-07-16| 795.80
#2009-07-17| 805.96
#2009-07-20| 839.72
#2009-07-21| 835.85
#2009-07-22| 832.96
#2009-07-23| 853.86
#2009-07-24| 861.55
#2009-07-27| 858.05
#2009-07-28| 864.96
#2009-07-29| 844.68
#2009-07-30| 841.72
#2009-07-31| 863.61
#2009-08-03| 885.48
#2009-08-04| 883.44
#2009-08-05| 883.49
#2009-08-06| 890.28
#2009-08-07| 865.32
#2009-08-10| 871.84
#2009-08-11| 871.58
#2009-08-12| 849.24
#2009-08-13| 867.33
#2009-08-14| 870.96
#2009-08-17| 824.61
#2009-08-18| 832.44
#2009-08-19| 817.59
#2009-08-20| 834.63
#2009-08-21| 839.05
#2009-08-24| 856.06
#2009-08-25| 860.91
#2009-08-26| 862.14
#2009-08-27| 856.86
#2009-08-28| 858.48
#2009-08-31| 838.66
#2009-09-01| 836.80
#2009-09-02| 832.01
#2009-09-03| 836.88
#2009-09-04| 851.43
#2009-09-07| .
#2009-09-08| 889.15
#2009-09-09| 895.56
#2009-09-10| 899.19
#2009-09-11| 902.71
#2009-09-14| 890.19
#2009-09-15| 896.10
#2009-09-16| 909.89
#2009-09-17| 906.17
#2009-09-18| 905.93
#2009-09-21| 901.38
#2009-09-22| 908.82
#2009-09-23| 911.71
#2009-09-24| 898.52
#2009-09-25| 899.63
#2009-09-28| 891.58
#2009-09-29| 902.70
#2009-09-30| 900.20
#2009-10-01| 899.29
#2009-10-02| 889.09
#2009-10-05| 891.08
#2009-10-06| 910.11
#2009-10-07| 917.68
#2009-10-08| 929.85
#2009-10-09| 933.91
#2009-10-12| 933.87
#2009-10-13| 943.27
#2009-10-14| 963.87
#2009-10-15| 962.47
#2009-10-16| 969.30
#2009-10-19| 985.72
#2009-10-20| 978.74
#2009-10-21| 964.05
#2009-10-22| 951.70
#2009-10-23| 960.09
#2009-10-26| 955.39
#2009-10-27| 936.81
#2009-10-28| 919.08
#2009-10-29| 897.96
#2009-10-30| 899.35
#2009-11-02| 890.47
#2009-11-03| 861.13
#2009-11-04| 890.79
#2009-11-05| 895.01
#2009-11-06| 913.02
#2009-11-09| 933.25
#2009-11-10| 934.14
#2009-11-11| 950.26
#2009-11-12| 936.47
#2009-11-13| 941.54
#2009-11-16| 954.26
#2009-11-17| 952.19
#2009-11-18| 951.05
#2009-11-19| 939.24
#2009-11-20| 939.39
#2009-11-23| 950.48
#2009-11-24| 937.80
#2009-11-25| 954.93
#2009-11-26| .
#2009-11-27| 904.82
#2009-11-30| 923.14
#2009-12-01| 941.92
#2009-12-02| 944.56
#2009-12-03| 952.55
#2009-12-04| 944.99
#2009-12-07| 933.97
#2009-12-08| 932.35
#2009-12-09| 927.06
#2009-12-10| 928.96
#2009-12-11| 934.37
#2009-12-14| 942.37
#2009-12-15| 932.19
#2009-12-16| 927.34
#2009-12-17| 919.41
#2009-12-18| 910.01
#2009-12-21| 905.95
#2009-12-22| 911.58
#2009-12-23| 929.27
#2009-12-24| 942.92
#2009-12-25| .
#2009-12-28| 950.33
#2009-12-29| 951.57
#2009-12-30| 945.03
#2009-12-31| 956.75
#2010-01-01| .
#2010-01-04| 956.73
#2010-01-05| 980.60
#2010-01-06| 994.51
#2010-01-07| 998.33
#2010-01-08|1000.07
#2010-01-11|1007.57
#2010-01-12| 999.39
#2010-01-13| 983.17
#2010-01-14| 990.19
#2010-01-15| 981.20
#2010-01-18| .
#2010-01-19| 975.53
#2010-01-20| 960.59
#2010-01-21| 938.67
#2010-01-22| 925.27
#2010-01-25| 916.70
#2010-01-26| 899.53
#2010-01-27| 888.28
#2010-01-28| 899.34
#2010-01-29| 893.38
#2010-02-01| 896.55
#2010-02-02| 894.43
#2010-02-03| 923.53
#2010-02-04| 909.17
#2010-02-05| 870.34
#2010-02-08| 865.83
#2010-02-09| 875.26
#2010-02-10| 881.70
#2010-02-11| 898.67
#2010-02-12| 897.48
#2010-02-15| .
#2010-02-16| 897.88
#2010-02-17| 910.68
#2010-02-18| 897.83
#2010-02-19| 883.64
#2010-02-22| 898.35
#2010-02-23| 903.16
#2010-02-24| 894.99
#2010-02-25| 885.43
#2010-02-26| 900.42
#2010-03-01| 905.23
#2010-03-02| 910.97
#2010-03-03| 925.45
#2010-03-04| 917.95
#2010-03-05| 926.09
#2010-03-08| 939.85
#2010-03-09| 934.31
#2010-03-10| 942.56
#2010-03-11| 943.15
#2010-03-12| 949.91
#2010-03-15| 941.47
#2010-03-16| 951.50
#2010-03-17| 966.50
#2010-03-18| 961.39
#2010-03-19| 966.79
#2010-03-22| 950.14
#2010-03-23| 957.34
#2010-03-24| 958.19
#2010-03-25| 952.41
#2010-03-26| 962.24
#2010-03-29| 967.46
#2010-03-30| 974.60
#2010-03-31| 974.40
#2010-04-01| 989.67
#2010-04-02| .
#2010-04-05|1000.72
#2010-04-06| 998.60
#2010-04-07|1017.74
#2010-04-08| 999.91
#2010-04-09|1017.42
#2010-04-12|1012.18
#2010-04-13|1002.87
#2010-04-14|1003.12
#2010-04-15| 999.53
#2010-04-16| 992.64
#2010-04-19| 964.02
#2010-04-20| 981.17
#2010-04-21| 978.63
#2010-04-22| 983.15
#2010-04-23| 981.57
#2010-04-26| 990.58
#2010-04-27| 982.76
#2010-04-28| 958.70
#2010-04-29| 960.93
#2010-04-30| 976.16
#2010-05-03| 966.73
#2010-05-04| 968.60
#2010-05-05| 949.74
#2010-05-06| 932.78
#2010-05-07| 925.35
#2010-05-10| 958.68
#2010-05-11| 945.46
#2010-05-12| 947.96
#2010-05-13| 953.40
#2010-05-14| 937.92
#2010-05-17| 910.37
#2010-05-18| 917.27
#2010-05-19| 890.13
#2010-05-20| 887.83
#2010-05-21| 884.59
#2010-05-24| 890.34
#2010-05-25| 850.86
#2010-05-26| 866.23
#2010-05-27| 888.93
#2010-05-28| 914.53
#2010-05-31| .
#2010-06-01| 897.94
#2010-06-02| 898.66
#2010-06-03| 922.03
#2010-06-04| 918.97
#2010-06-07| 894.39
#2010-06-08| 891.82
#2010-06-09| 900.34
#2010-06-10| 908.65
#2010-06-11| 923.47
#2010-06-14| 940.34
#2010-06-15| 937.76
#2010-06-16| 939.31
#2010-06-17| 949.55
#2010-06-18| 949.80
#2010-06-21| 978.30
#2010-06-22| 969.42
#2010-06-23| 969.20
#2010-06-24| 958.00
#2010-06-25| 964.76
#2010-06-28| 980.77
#2010-06-29| 957.82
#2010-06-30| 963.04
#2010-07-01| 956.38
#2010-07-02| 942.59
#2010-07-05| .
#2010-07-06| 949.99
#2010-07-07| 932.16
#2010-07-08| 942.93
#2010-07-09| 954.66
#2010-07-12| 953.78
#2010-07-13| 954.89
#2010-07-14| 952.34
#2010-07-15| 942.68
#2010-07-16| 936.59
#2010-07-19| 930.77
#2010-07-20| 934.25
#2010-07-21| 946.97
#2010-07-22| 951.69
#2010-07-23| 960.09
#2010-07-26| 955.62
#2010-07-27| 965.89
#2010-07-28| 959.45
#2010-07-29| 957.28
#2010-07-30| 956.24
#2010-08-02| 975.86
#2010-08-03| 979.06
#2010-08-04| 980.51
#2010-08-05| 977.27
#2010-08-06| 975.66
#2010-08-09| 973.45
#2010-08-10| 961.16
#2010-08-11| 952.34
#2010-08-12| 941.95
#2010-08-13| 948.25
#2010-08-16| 948.45
#2010-08-17| 953.11
#2010-08-18| 954.69
#2010-08-19| 965.68
#2010-08-20| 965.64
#2010-08-23| 961.76
#2010-08-24| 949.46
#2010-08-25| 943.26
#2010-08-26| 941.13
#2010-08-27| 942.78
#2010-08-30| 952.77
#2010-08-31| 944.08
#2010-09-01| 958.81
#2010-09-02| 964.80
#2010-09-03| 971.50
#2010-09-06| .
#2010-09-07| 984.28
#2010-09-08| 983.26
#2010-09-09| 990.65
#2010-09-10| 999.37
#2010-09-13|1022.82
#2010-09-14|1020.33
#2010-09-15|1029.37
#2010-09-16|1021.02
#2010-09-17|1036.90
#2010-09-20|1043.91
#2010-09-21|1045.79
#2010-09-22|1043.78
#2010-09-23|1039.07
#2010-09-24|1046.74
#2010-09-27|1061.32
#2010-09-28|1052.02
#2010-09-29|1062.53
#2010-09-30|1058.84
#2010-10-01|1070.40
#2010-10-04|1094.14
#2010-10-05|1095.80
#2010-10-06|1114.09
#2010-10-07|1114.10
#2010-10-08|1106.05
#2010-10-11|1127.98
#2010-10-12|1114.91
#2010-10-13|1129.46
#2010-10-14|1142.12
#2010-10-15|1136.81
#2010-10-18|1123.27
#2010-10-19|1125.57
#2010-10-20|1113.53
#2010-10-21|1124.60
#2010-10-22|1120.50
#2010-10-25|1135.71
#2010-10-26|1139.74
#2010-10-27|1117.21
#2010-10-28|1115.93
#2010-10-29|1118.95
#2010-11-01|1142.66
#2010-11-02|1145.57
#2010-11-03|1156.74
#2010-11-04|1178.13
#2010-11-05|1197.45
#2010-11-08|1199.10
#2010-11-09|1192.42
#2010-11-10|1191.46
#2010-11-11|1193.27
#2010-11-12|1163.15
#2010-11-15|1145.96
#2010-11-16|1127.06
#2010-11-17|1107.95
#2010-11-18|1126.52
#2010-11-19|1123.60
#2010-11-22|1132.98
#2010-11-23|1105.62
#2010-11-24|1097.70
#2010-11-25| .
#2010-11-26|1077.36
#2010-11-29|1096.83
#2010-11-30|1089.78
#2010-12-01|1111.99
#2010-12-02|1133.70
#2010-12-03|1135.63
#2010-12-06|1142.87
#2010-12-07|1157.61
#2010-12-08|1139.39
#2010-12-09|1133.73
#2010-12-10|1141.43
#2010-12-13|1152.46
#2010-12-14|1160.77
#2010-12-15|1141.59
#2010-12-16|1136.02
#2010-12-17|1136.98
#2010-12-20|1139.09
#2010-12-21|1162.12
#2010-12-22|1162.35
#2010-12-23|1159.63
#2010-12-24| .
#2010-12-27|1156.80
#2010-12-28|1149.43
#2010-12-29|1164.76
#2010-12-30|1165.52
#2010-12-31|1176.03
#2011-01-03|1190.65
#2011-01-04|1197.63
#2011-01-05|1183.94
#2011-01-06|1187.58
#2011-01-07|1168.05
#2011-01-10|1151.18
#2011-01-11|1159.60
#2011-01-12|1184.46
#2011-01-13|1185.15
#2011-01-14|1171.39
#2011-01-17| .
#2011-01-18|1169.46
#2011-01-19|1181.42
#2011-01-20|1161.64
#2011-01-21|1151.72
#2011-01-24|1146.40
#2011-01-25|1143.61
#2011-01-26|1151.85
#2011-01-27|1159.51
#2011-01-28|1134.56
#2011-01-31|1141.28
#2011-02-01|1143.46
#2011-02-02|1158.74
#2011-02-03|1165.33
#2011-02-04|1161.10
#2011-02-07|1144.58
#2011-02-08|1143.07
#2011-02-09|1113.27
#2011-02-10|1085.62
#2011-02-11|1093.31
#2011-02-14|1113.86
#2011-02-15|1115.21
#2011-02-16|1122.65
#2011-02-17|1132.84
#2011-02-18|1134.22
#2011-02-21| .
#2011-02-22|1140.18
#2011-02-23|1139.80
#2011-02-24|1116.73
#2011-02-25|1127.32
#2011-02-28|1131.52
#2011-03-01|1150.05
#2011-03-02|1142.14
#2011-03-03|1142.60
#2011-03-04|1152.12
#2011-03-07|1158.29
#2011-03-08|1174.49
#2011-03-09|1175.08
#2011-03-10|1168.57
#2011-03-11|1153.92
#2011-03-14|1178.47
#2011-03-15|1157.23
#2011-03-16|1166.60
#2011-03-17|1163.69
#2011-03-18|1153.25
#2011-03-21|1173.37
#2011-03-22|1193.63
#2011-03-23|1199.35
#2011-03-24|1207.61
#2011-03-25|1218.59
#2011-03-28|1210.82
#2011-03-29|1226.00
#2011-03-30|1241.16
#2011-03-31|1252.92
#2011-04-01|1271.14
#2011-04-04|1277.15
#2011-04-05|1279.50
#2011-04-06|1283.44
#2011-04-07|1288.46
#2011-04-08|1287.47
#2011-04-11|1277.17
#2011-04-12|1255.85
#2011-04-13|1262.28
#2011-04-14|1257.45
#2011-04-15|1254.44
#2011-04-18|1250.05
#2011-04-19|1240.61
#2011-04-20|1267.83
#2011-04-21|1292.78
#2011-04-22| .
#2011-04-25|1285.68
#2011-04-26|1273.86
#2011-04-27|1266.73
#2011-04-28|1259.63
#2011-04-29|1247.90
#2011-05-02|1242.62
#2011-05-03|1220.62
#2011-05-04|1215.18
#2011-05-05|1204.66
#2011-05-06|1182.18
#2011-05-09|1198.31
#2011-05-10|1198.25
#2011-05-11|1214.06
#2011-05-12|1190.14
#2011-05-13|1193.15
#2011-05-16|1178.23
#2011-05-17|1167.89
#2011-05-18|1172.62
#2011-05-19|1181.03
#2011-05-20|1180.21
#2011-05-23|1150.14
#2011-05-24|1157.66
#2011-05-25|1151.32
#2011-05-26|1182.81
#2011-05-27|1204.60
#2011-05-30| .
#2011-05-31|1229.77
#2011-06-01|1230.07
#2011-06-02|1217.56
#2011-06-03|1202.47
#2011-06-06|1199.90
#2011-06-07|1196.21
#2011-06-08|1189.97
#2011-06-09|1193.38
#2011-06-10|1185.68
#2011-06-13|1177.63
#2011-06-14|1181.50
#2011-06-15|1173.63
#2011-06-16|1159.06
#2011-06-17|1151.78
#2011-06-20|1131.64
#2011-06-21|1144.98
#2011-06-22|1145.18
#2011-06-23|1144.15
#2011-06-24|1149.59
#2011-06-27|1145.80
#2011-06-28|1150.49
#2011-06-29|1165.54
#2011-06-30|1177.79
#2011-07-01|1178.24
#2011-07-04| .
#2011-07-05|1191.72
#2011-07-06|1189.80
#2011-07-07|1195.38
#2011-07-08|1206.18
#2011-07-11|1191.12
#2011-07-12|1164.39
#2011-07-13|1184.44
#2011-07-14|1192.55
#2011-07-15|1192.47
#2011-07-18|1186.46
#2011-07-19|1188.47
#2011-07-20|1186.56
#2011-07-21|1176.11
#2011-07-22|1200.36
#2011-07-25|1188.56
#2011-07-26|1196.08
#2011-07-27|1196.81
#2011-07-28|1190.02
#2011-07-29|1173.04
#2011-08-01|1188.44
#2011-08-02|1176.01
#2011-08-03|1155.63
#2011-08-04|1128.93
#2011-08-05|1083.17
#2011-08-08|1053.75
#2011-08-09|1004.48
#2011-08-10|1014.61
#2011-08-11|1009.48
#2011-08-12|1001.57
#2011-08-15|1026.14
#2011-08-16|1032.84
#2011-08-17|1036.96
#2011-08-18|1017.49
#2011-08-19| 978.20
#2011-08-22| 983.33
#2011-08-23|1008.19
#2011-08-24| 994.39
#2011-08-25|1002.16
#2011-08-26| 988.52
#2011-08-29|1026.06
#2011-08-30|1038.92
#2011-08-31|1058.56
#2011-09-01|1058.95
#2011-09-02|1048.91
#2011-09-05| .
#2011-09-06|1016.90
#2011-09-07|1039.76
#2011-09-08|1042.94
#2011-09-09|1029.76
#2011-09-12| 997.28
#2011-09-13| 993.67
#2011-09-14| 993.20
#2011-09-15|1011.34
#2011-09-16|1025.65
#2011-09-19| 998.73
#2011-09-20|1003.94
#2011-09-21| 995.42
#2011-09-22| 933.96
#2011-09-23| 917.35
#2011-09-26| 891.48
#2011-09-27| 944.47
#2011-09-28| 950.17
#2011-09-29| 952.71
#2011-09-30| 944.34
#2011-10-03| 916.29
#2011-10-04| 882.64
#2011-10-05| 880.85
#2011-10-06| 916.36
#2011-10-07| 934.29
#2011-10-10| 945.83
#2011-10-11| 952.99
#2011-10-12| 965.24
#2011-10-13| 966.28
#2011-10-14| 969.53
#2011-10-17| 988.85
#2011-10-18| 962.94
#2011-10-19| 979.53
#2011-10-20| 949.08
#2011-10-21| 950.98
#2011-10-24| 983.88
#2011-10-25|1009.91
#2011-10-26|1014.75
#2011-10-27|1046.42
#2011-10-28|1059.94
#2011-10-31|1044.04
#2011-11-01|1013.73
#2011-11-02|1025.20
#2011-11-03|1006.86
#2011-11-04|1039.08
#2011-11-07|1035.49
#2011-11-08|1045.60
#2011-11-09|1046.49
#2011-11-10|1018.63
#2011-11-11|1039.09
#2011-11-14|1051.82
#2011-11-15|1036.22
#2011-11-16|1020.49
#2011-11-17|1010.16
#2011-11-18| 991.78
#2011-11-21| 967.07
#2011-11-22| 968.79
#2011-11-23| 945.51
#2011-11-24| .
#2011-11-25| 932.84
#2011-11-28| 956.67
#2011-11-29| 957.35
#2011-11-30| 958.50
#2011-12-01|1012.12
#2011-12-02|1016.31
#2011-12-05|1019.07
#2011-12-06|1011.29
#2011-12-07|1019.96
#2011-12-08|1004.37
#2011-12-09| 973.55
#2011-12-12| 965.44
#2011-12-13| 958.57
#2011-12-14| 948.40
#2011-12-15| 928.70
#2011-12-16| 931.62
#2011-12-19| 921.43
#2011-12-20| 921.42
#2011-12-21| 949.36
#2011-12-22| 947.41
#2011-12-23| 953.99
#2011-12-26| .
#2011-12-27| 950.47
#2011-12-28| 948.96
#2011-12-29| 940.28
#2011-12-30| 937.92
#2012-01-02| .
#2012-01-03| 968.64
#2012-01-04| 972.84
#2012-01-05| 979.95
#2012-01-06| 992.87
#2012-01-09|1000.67
#2012-01-10|1014.29
#2012-01-11|1018.29
#2012-01-12|1011.05
#2012-01-13|1014.01
#2012-01-16| .
#2012-01-17|1037.28
#2012-01-18|1050.58
#2012-01-19|1053.33
#2012-01-20|1060.22
#2012-01-23|1058.05
#2012-01-24|1061.90
#2012-01-25|1061.33
#2012-01-26|1078.09
#2012-01-27|1091.85
#2012-01-30|1076.22
#2012-01-31|1092.81
#2012-02-01|1098.26
#2012-02-02|1121.37
#2012-02-03|1130.42
#2012-02-06|1123.27
#2012-02-07|1129.09
#2012-02-08|1152.59
#2012-02-09|1157.22
#2012-02-10|1141.79
#2012-02-13|1147.08
#2012-02-14|1137.02
#2012-02-15|1149.26
#2012-02-16|1136.69
#2012-02-17|1146.71
#2012-02-20| .
#2012-02-21|1140.62
#2012-02-22|1148.98
#2012-02-23|1146.07
#2012-02-24|1141.05
#2012-02-27|1118.91
#2012-02-28|1140.02
#2012-02-29|1151.85
#2012-03-01|1141.32
#2012-03-02|1141.92
#2012-03-05|1122.46
#2012-03-06|1101.21
#2012-03-07|1091.57
#2012-03-08|1103.85
#2012-03-09|1113.39
#2012-03-12|1107.52
#2012-03-13|1124.92
#2012-03-14|1121.54
#2012-03-15|1103.43
#2012-03-16|1096.05
#2012-03-19|1093.28
#2012-03-20|1086.95
#2012-03-21|1086.05
#2012-03-22|1067.31
#2012-03-23|1068.60
#2012-03-26|1061.96
#2012-03-27|1078.71
#2012-03-28|1063.00
#2012-03-29|1046.73
#2012-03-30|1060.77
#2012-04-02|1059.24
#2012-04-03|1071.87
#2012-04-04|1060.28
#2012-04-05|1053.28
#2012-04-06| .
#2012-04-09|1046.70
#2012-04-10|1038.51
#2012-04-11|1027.42
#2012-04-12|1036.93
#2012-04-13|1050.41
#2012-04-16|1043.88
#2012-04-17|1040.60
#2012-04-18|1055.69
#2012-04-19|1058.82
#2012-04-20|1052.05
#2012-04-23|1040.11
#2012-04-24|1038.29
#2012-04-25|1037.66
#2012-04-26|1042.57
#2012-04-27|1048.20
#2012-04-30|1057.73
#2012-05-01|1057.72
#2012-05-02|1063.29
#2012-05-03|1055.75
#2012-05-04|1041.81
#2012-05-07|1020.14
#2012-05-08|1014.68
#2012-05-09| 994.45
#2012-05-10| 985.78
#2012-05-11| 975.64
#2012-05-14| 956.87
#2012-05-15| 961.95
#2012-05-16| 936.09
#2012-05-17| 943.18
#2012-05-18| 935.93
#2012-05-21| 932.42
#2012-05-22| 935.54
#2012-05-23| 917.31
#2012-05-24| 923.80
#2012-05-25| 929.70
#2012-05-28| .
#2012-05-29| 943.24
#2012-05-30| 927.86
#2012-05-31| 926.23
#2012-06-01| 911.81
#2012-06-04| 900.65
#2012-06-05| 903.11
#2012-06-06| 924.89
#2012-06-07| 937.74
#2012-06-08| 940.85
#2012-06-11| 963.41
#2012-06-12| 961.26
#2012-06-13| 965.49
#2012-06-14| 958.53
#2012-06-15| 980.21
#2012-06-18| 983.31
#2012-06-19| 985.66
#2012-06-20| 990.64
#2012-06-21| 969.44
#2012-06-22| 946.21
#2012-06-25| 937.66
#2012-06-26| 939.38
#2012-06-27| 939.46
#2012-06-28| 941.63
#2012-06-29| 966.74
#2012-07-02| 975.13
#2012-07-03| 990.59
#2012-07-04| .
#2012-07-05| 987.77
#2012-07-06| 977.66
#2012-07-09| 956.76
#2012-07-10| 963.26
#2012-07-11| 964.69
#2012-07-12| 950.65
#2012-07-13| 961.06
#2012-07-16| 963.61
#2012-07-17| 978.43
#2012-07-18| 969.55
#2012-07-19| 989.52
#2012-07-20| 991.30
#2012-07-23| 963.95
#2012-07-24| 952.57
#2012-07-25| 945.27
#2012-07-26| 944.71
#2012-07-27| 964.17
#2012-07-30| 976.84
#2012-07-31| 990.00
#2012-08-01| 991.09
#2012-08-02| 984.08
#2012-08-03| 978.59
#2012-08-06|1005.53
#2012-08-07|1014.55
#2012-08-08|1019.72
#2012-08-09|1020.95
#2012-08-10|1020.69
#2012-08-13|1017.36
#2012-08-14|1025.83
#2012-08-15|1020.03
#2012-08-16|1019.62
#2012-08-17|1026.64
#2012-08-20|1025.42
#2012-08-21|1021.98
#2012-08-22|1013.66
#2012-08-23|1016.24
#2012-08-24|1006.63
#2012-08-27|1010.47
#2012-08-28|1007.28
#2012-08-29|1004.48
#2012-08-30| 996.36
#2012-08-31| 990.58
#2012-09-03| .
#2012-09-04| 993.76
#2012-09-05| 980.05
#2012-09-06| 981.32
#2012-09-07|1000.20
#2012-09-10|1001.58
#2012-09-11|1006.51
#2012-09-12|1017.80
#2012-09-13|1014.96
#2012-09-14|1055.98
#2012-09-17|1074.61
#2012-09-18|1062.49
#2012-09-19|1070.11
#2012-09-20|1046.48
#2012-09-21|1061.62
#2012-09-24|1051.74
#2012-09-25|1050.84
#2012-09-26|1044.51
#2012-09-27|1052.53
#2012-09-28|1060.96
#2012-10-01|1059.79
#2012-10-02|1059.24
#2012-10-03|1060.35
#2012-10-04|1057.12
#2012-10-05|1062.14
#2012-10-08|1042.65
#2012-10-09|1048.00
#2012-10-10|1046.50
#2012-10-11|1055.31
#2012-10-12|1055.63
#2012-10-15|1053.40
#2012-10-16|1057.65
#2012-10-17|1067.73
#2012-10-18|1076.31
#2012-10-19|1076.14
#2012-10-22|1075.80
#2012-10-23|1072.23
#2012-10-24|1058.89
#2012-10-25|1062.45
#2012-10-26|1053.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1065.99
#2012-11-01|1065.99
#2012-11-02|1076.74
#2012-11-05|1069.48
#2012-11-06|1075.76
#2012-11-07|1083.41
#2012-11-08|1062.72
#2012-11-09|1054.16
#2012-11-12|1053.75
#2012-11-13|1043.08
#2012-11-14|1049.72
#2012-11-15|1037.96
#2012-11-16|1037.57
#2012-11-19|1045.13
#2012-11-20|1045.51
#2012-11-21|1047.43
#2012-11-22| .
#2012-11-23|1055.98
#2012-11-26|1050.44
#2012-11-27|1055.15
#2012-11-28|1049.86
#2012-11-29|1061.27
#2012-11-30|1076.32
#2012-12-03|1071.58
#2012-12-04|1077.66
#2012-12-05|1089.04
#2012-12-06|1097.40
#2012-12-07|1093.70
#2012-12-10|1097.11
#2012-12-11|1100.24
#2012-12-12|1109.41
#2012-12-13|1108.32
#2012-12-14|1110.74
#2012-12-17|1099.20
#2012-12-18|1102.24
#2012-12-19|1116.68
#2012-12-20|1116.93
#2012-12-21|1110.22
#2012-12-24|1107.63
#2012-12-25|1108.16
#2012-12-26|1109.97
#2012-12-27|1110.13
#2012-12-28|1120.42
#2012-12-31|1118.45
#2013-01-01|1119.21
#2013-01-02|1145.82
#2013-01-03|1155.81
#2013-01-04|1151.82
#2013-01-07|1142.50
#2013-01-08|1128.37
#2013-01-09|1127.77
#2013-01-10|1131.75
#2013-01-11|1123.72
#2013-01-14|1134.19
#2013-01-15|1127.21
#2013-01-16|1124.33
#2013-01-17|1133.25
#2013-01-18|1153.15
#2013-01-21|1156.74
#2013-01-22|1155.37
#2013-01-23|1152.63
#2013-01-24|1145.91
#2013-01-25|1147.23
#2013-01-28|1139.71
#2013-01-29|1144.35
#2013-01-30|1159.51
#2013-01-31|1146.78
#2013-02-01|1145.38
#2013-02-04|1144.41
#2013-02-05|1125.80
#2013-02-06|1122.04
#2013-02-07|1116.39
#2013-02-08|1107.13
#2013-02-11|1105.55
#2013-02-12|1108.71
#2013-02-13|1121.97
#2013-02-14|1123.06
#2013-02-15|1121.86
#2013-02-18|1116.81
#2013-02-19|1117.39
#2013-02-20|1129.52
#2013-02-21|1110.51
#2013-02-22|1113.07
#2013-02-25|1111.00
#2013-02-26|1094.31
#2013-02-27|1094.67
#2013-02-28|1103.65
#2013-03-01|1094.74
#2013-03-04|1081.17
#2013-03-05|1086.70
#2013-03-06|1095.36
#2013-03-07|1096.00
#2013-03-08|1105.09
#2013-03-11|1103.58
#2013-03-12|1098.06
#2013-03-13|1086.73
#2013-03-14|1087.62
#2013-03-15|1084.14
#2013-03-18|1071.00
#2013-03-19|1065.87
#2013-03-20|1065.60
#2013-03-21|1059.46
#2013-03-22|1051.07
#2013-03-25|1067.09
#2013-03-26|1066.18
#2013-03-27|1071.74
#2013-03-28|1069.72
#2013-03-29|1069.89
#2013-04-01|1066.57
#2013-04-02|1075.72
#2013-04-03|1063.52
#2013-04-04|1058.90
#2013-04-05|1037.26
#2013-04-08|1038.80
#2013-04-09|1039.03
#2013-04-10|1042.00
#2013-04-11|1043.13
#2013-04-12|1037.10
#2013-04-15|1028.27
#2013-04-16|1025.48
#2013-04-17|1012.77
#2013-04-18|1012.43
#2013-04-19|1028.55
#2013-04-22|1025.86
#2013-04-23|1017.72
#2013-04-24|1030.12
#2013-04-25|1048.48
#2013-04-26|1044.14
#2013-04-29|1043.65
#2013-04-30|1055.09
#2013-05-01|1055.13
#2013-05-02|1046.83
#2013-05-03|1040.34
#2013-05-06|1057.39
#2013-05-07|1070.32
#2013-05-08|1084.23
#2013-05-09|1083.54
#2013-05-10|1082.79
#2013-05-13|1068.95
#2013-05-14|1069.21
#2013-05-15|1077.73
#2013-05-16|1075.43
#2013-05-17|1075.35
#2013-05-20|1084.29
#2013-05-21|1080.27
#2013-05-22|1071.70
#2013-05-23|1041.24
#2013-05-24|1038.52
#2013-05-27|1046.67
#2013-05-28|1058.63
#2013-05-29|1049.09
#2013-05-30|1044.33
#2013-05-31|1031.47
#2013-06-03|1018.55
#2013-06-04|1025.27
#2013-06-05|1023.08
#2013-06-06|1013.41
#2013-06-07|1011.56
#2013-06-10|1007.75
#2013-06-11| 983.90
#2013-06-12| 986.55
#2013-06-13| 966.91
#2013-06-14| 981.32
#2013-06-17| 995.59
#2013-06-18| 986.25
#2013-06-19| 987.45
#2013-06-20| 952.07
#2013-06-21| 947.02
#2013-06-24| 921.19
#2013-06-25| 925.28
#2013-06-26| 931.09
#2013-06-27| 953.49
#2013-06-28| 980.67
#2013-07-01| 984.72
#2013-07-02| 983.16
#2013-07-03| 960.10
#2013-07-04| 974.90
#2013-07-05| 983.79
#2013-07-08| 972.24
#2013-07-09| 979.80
#2013-07-10| 982.15
#2013-07-11|1013.27
#2013-07-12|1011.18
#2013-07-15|1007.87
#2013-07-16|1012.44
#2013-07-17|1015.39
#2013-07-18|1021.83
#2013-07-19|1024.39
#2013-07-22|1023.33
#2013-07-23|1040.15
#2013-07-24|1038.49
#2013-07-25|1029.02
#2013-07-26|1033.82
#2013-07-29|1019.01
#2013-07-30|1006.36
#2013-07-31| 999.58
#2013-08-01|1001.38
#2013-08-02|1002.29
#2013-08-05|1001.85
#2013-08-06| 988.43
#2013-08-07| 981.74
#2013-08-08| 983.89
#2013-08-09| 985.96
#2013-08-12| 998.77
#2013-08-13|1008.55
#2013-08-14|1014.20
#2013-08-15|1013.72
#2013-08-16|1000.97
#2013-08-19| 993.69
#2013-08-20| 975.92
#2013-08-21| 969.66
#2013-08-22| 975.98
#2013-08-23| 981.74
#2013-08-26| 982.91
#2013-08-27| 968.45
#2013-08-28| 949.89
#2013-08-29| 967.16
#2013-08-30| 972.14
#2013-09-02| 986.19
#2013-09-03| 978.98
#2013-09-04| 986.71
#2013-09-05|1002.95
#2013-09-06|1012.79
#2013-09-09|1032.02
#2013-09-10|1045.92
#2013-09-11|1041.99
#2013-09-12|1032.79
#2013-09-13|1032.03
#2013-09-16|1045.72
#2013-09-17|1039.89
#2013-09-18|1039.93
#2013-09-19|1064.28
#2013-09-20|1062.57
#2013-09-23|1051.74
#2013-09-24|1042.18
#2013-09-25|1039.40
#2013-09-26|1037.65
#2013-09-27|1039.18
#2013-09-30|1021.34
#2013-10-01|1024.53
#2013-10-02|1023.41
#2013-10-03|1041.46
#2013-10-04|1043.16
#2013-10-07|1037.44
#2013-10-08|1046.31
#2013-10-09|1047.53
#2013-10-10|1045.52
#2013-10-11|1059.16
#2013-10-14|1058.78
#2013-10-15|1062.62
#2013-10-16|1062.99
#2013-10-17|1069.92
#2013-10-18|1078.81
#2013-10-21|1080.63
#2013-10-22|1079.45
#2013-10-23|1067.68
#2013-10-24|1063.62
#2013-10-25|1052.91
#2013-10-28|1059.25
#2013-10-29|1067.82
#2013-10-30|1077.59
#2013-10-31|1080.25
#2013-11-01|1075.17
#2013-11-04|1067.76
#2013-11-05|1065.98
#2013-11-06|1064.27
#2013-11-07|1056.98
#2013-11-08|1046.29
#2013-11-11|1045.73
#2013-11-12|1040.09
#2013-11-13|1023.00
#2013-11-14|1029.75
#2013-11-15|1046.41
#2013-11-18|1079.15
#2013-11-19|1086.85
#2013-11-20|1081.22
#2013-11-21|1067.65
#2013-11-22|1070.72
#2013-11-25|1067.95
#2013-11-26|1057.06
#2013-11-27|1060.90
#2013-11-28|1062.86
#2013-11-29|1072.86
#2013-12-02|1079.49
#2013-12-03|1075.12
#2013-12-04|1065.71
#2013-12-05|1072.48
#2013-12-06|1069.54
#2013-12-09|1080.32
#2013-12-10|1080.68
#2013-12-11|1067.15
#2013-12-12|1055.45
#2013-12-13|1052.13
#2013-12-16|1039.56
#2013-12-17|1030.52
#2013-12-18|1039.02
#2013-12-19|1029.07
#2013-12-20|1032.99
#2013-12-23|1036.94
#2013-12-24|1044.04
#2013-12-25|1043.82
#2013-12-26|1041.62
#2013-12-27|1043.87
#2013-12-30|1045.16
#2013-12-31|1050.21
#2014-01-01|1049.20
#2014-01-02|1032.50
#2014-01-03|1007.80
#2014-01-06|1000.92
#2014-01-07| 997.68
#2014-01-08|1004.25
#2014-01-09|1000.25
#2014-01-10|1000.00
#2014-01-13|1014.54
#2014-01-14|1012.10
#2014-01-15|1011.16
#2014-01-16|1012.42
#2014-01-17|1017.55
#2014-01-20|1011.81
#2014-01-21|1005.63
#2014-01-22|1005.38
#2014-01-23| 997.44
#2014-01-24| 991.96
#2014-01-27| 966.55
#2014-01-28| 963.43
#2014-01-29| 962.79
#2014-01-30| 955.87
#2014-01-31| 958.68
#2014-02-03| 954.72
#2014-02-04| 935.26
#2014-02-05| 937.70
#2014-02-06| 942.92
#2014-02-07| 952.28
#2014-02-10| 955.13
#2014-02-11| 966.57
#2014-02-12| 981.52
#2014-02-13| 968.87
#2014-02-14| 977.09
#2014-02-17| 984.37
#2014-02-18| 978.44
#2014-02-19| 978.73
#2014-02-20| 982.72
#2014-02-21| 987.06
#2014-02-24| 979.95
#2014-02-25| 982.40
#2014-02-26| 993.36
#2014-02-27|1005.69
#2014-02-28|1005.27
#2014-03-03| 999.96
#2014-03-04|1007.61
#2014-03-05|1000.77
#2014-03-06|1011.38
#2014-03-07|1023.53
#2014-03-10|1012.54
#2014-03-11|1010.00
#2014-03-12| 996.17
#2014-03-13| 996.63
#2014-03-14| 995.24
#2014-03-17| 997.32
#2014-03-18| 998.89
#2014-03-19| 997.41
#2014-03-20| 983.32
#2014-03-21| 988.46
#2014-03-24|1010.94
#2014-03-25|1005.86
#2014-03-26|1015.61
#2014-03-27|1023.56
#2014-03-28|1032.10
#2014-03-31|1027.92
#2014-04-01|1037.36
#2014-04-02|1043.05
#2014-04-03|1040.35
#2014-04-04|1039.81
#2014-04-07|1041.31
#2014-04-08|1047.74
#2014-04-09|1061.71
#2014-04-10|1070.56
#2014-04-11|1062.62
#2014-04-14|1061.10
#2014-04-15|1047.87
#2014-04-16|1049.68
#2014-04-17|1058.20
#2014-04-18|1059.87
#2014-04-21|1058.66
#2014-04-22|1065.18
#2014-04-23|1057.72
#2014-04-24|1056.82
#2014-04-25|1045.56
#2014-04-28|1047.33
#2014-04-29|1049.64
#2014-04-30|1045.78
#2014-05-01|1045.77
#2014-05-02|1045.28
#2014-05-05|1042.85
#2014-05-06|1046.11
#2014-05-07|1037.12
#2014-05-08|1042.49
#2014-05-09|1049.63
#2014-05-12|1061.00
#2014-05-13|1079.30
#2014-05-14|1084.07
#2014-05-15|1088.67
#2014-05-16|1095.09
#2014-05-19|1113.83
#2014-05-20|1099.33
#2014-05-21|1103.73
#2014-05-22|1119.98
#2014-05-23|1125.34
#2014-05-26|1113.36
#2014-05-27|1106.42
#2014-05-28|1109.89
#2014-05-29|1098.23
#2014-05-30|1092.55
#2014-06-02|1098.84
#2014-06-03|1112.82
#2014-06-04|1105.63
#2014-06-05|1109.48
#2014-06-06|1126.73
#2014-06-09|1127.00
#2014-06-10|1134.95
#2014-06-11|1126.40
#2014-06-12|1126.56
#2014-06-13|1127.82
#2014-06-16|1130.85
#2014-06-17|1138.47
#2014-06-18|1131.97
#2014-06-19|1128.90
#2014-06-20|1128.77
#2014-06-23|1124.90
#2014-06-24|1126.07
#2014-06-25|1122.79
#2014-06-26|1130.75
#2014-06-27|1130.81
#2014-06-30|1138.37
#2014-07-01|1137.03
#2014-07-02|1144.20
#2014-07-03|1133.00
#2014-07-04|1131.82
#2014-07-07|1126.69
#2014-07-08|1120.87
#2014-07-09|1114.27
#2014-07-10|1115.91
#2014-07-11|1106.65
#2014-07-14|1109.74
#2014-07-15|1117.36
#2014-07-16|1121.76
#2014-07-17|1124.65
#2014-07-18|1119.07
#2014-07-21|1117.25
#2014-07-22|1136.62
#2014-07-23|1149.59
#2014-07-24|1151.98
#2014-07-25|1146.53
#2014-07-28|1137.43
#2014-07-29|1134.74
#2014-07-30|1137.84
#2014-07-31|1125.72
#2014-08-01|1108.31
#2014-08-04|1117.89
#2014-08-05|1118.62
#2014-08-06|1113.27
#2014-08-07|1109.56
#2014-08-08|1110.97
#2014-08-11|1121.36
#2014-08-12|1129.56
#2014-08-13|1138.49
#2014-08-14|1142.55
#2014-08-15|1144.23
#2014-08-18|1154.65
#2014-08-19|1160.14
#2014-08-20|1149.66
#2014-08-21|1147.44
#2014-08-22|1157.40
#2014-08-25|1164.32
#2014-08-26|1165.93
#2014-08-27|1168.64
#2014-08-28|1160.75
#2014-08-29|1165.70
#2014-09-01|1174.12
#2014-09-02|1170.58
#2014-09-03|1186.68
#2014-09-04|1186.81
#2014-09-05|1185.31
#2014-09-08|1193.90
#2014-09-09|1191.78
#2014-09-10|1166.29
#2014-09-11|1155.76
#2014-09-12|1150.66
#2014-09-15|1129.62
#2014-09-16|1117.83
#2014-09-17|1132.66
#2014-09-18|1127.67
#2014-09-19|1123.62
#2014-09-22|1115.55
#2014-09-23|1103.09
#2014-09-24|1114.49
#2014-09-25|1100.99
#2014-09-26|1097.98
#2014-09-29|1081.21
#2014-09-30|1075.05
#2014-10-01|1068.16
#2014-10-02|1064.61
#2014-10-03|1060.57
#2014-10-06|1065.70
#2014-10-07|1064.55
#2014-10-08|1060.99
#2014-10-09|1070.91
#2014-10-10|1049.43
#2014-10-13|1042.70
#2014-10-14|1036.67
#2014-10-15|1025.25
#2014-10-16|1005.28
#2014-10-17|1021.67
#2014-10-20|1030.33
#2014-10-21|1025.77
#2014-10-22|1038.64
#2014-10-23|1034.66
#2014-10-24|1035.69
#2014-10-27|1029.84
#2014-10-28|1030.40
#2014-10-29|1048.12
#2014-10-30|1038.02
#2014-10-31|1048.37
#2014-11-03|1038.72
#2014-11-04|1032.22
#2014-11-05|1016.65
#2014-11-06|1020.34
#2014-11-07|1016.29
#2014-11-10|1017.21
#2014-11-11|1010.14
#2014-11-12|1011.75
#2014-11-13|1005.91
#2014-11-14| 998.07
#2014-11-17| 998.22
#2014-11-18| 991.29
#2014-11-19| 982.58
#2014-11-20| 986.88
#2014-11-21|1001.21
#2014-11-24|1019.79
#2014-11-25|1017.34
#2014-11-26|1013.94
#2014-11-27|1008.34
#2014-11-28| 980.69
#2014-12-01| 936.74
#2014-12-02| 944.83
#2014-12-03| 936.68
#2014-12-04| 961.57
#2014-12-05| 961.97
#2014-12-08| 951.14
#2014-12-09| 923.79
#2014-12-10| 923.28
#2014-12-11| 902.76
#2014-12-12| 891.57
#2014-12-15| 887.54
#2014-12-16| 870.19
#2014-12-17| 883.15
#2014-12-18| 901.36
#2014-12-19| 906.62
#2014-12-22| 933.15
#2014-12-23| 922.15
#2014-12-24| 921.20
#2014-12-25| 918.50
#2014-12-26| 919.75
#2014-12-29| 924.16
#2014-12-30| 909.02
#2014-12-31| 914.02
#2015-01-01| 914.03
#2015-01-02| 918.32
#2015-01-05| 915.24
#2015-01-06| 891.01
#2015-01-07| 897.71
#2015-01-08| 910.95
#2015-01-09| 921.74
#2015-01-12| 919.26
#2015-01-13| 913.56
#2015-01-14| 908.01
#2015-01-15| 918.15
#2015-01-16| 913.64
#2015-01-19| 919.61
#2015-01-20| 923.36
#2015-01-21| 926.24
#2015-01-22| 937.00
#2015-01-23| 947.36
#2015-01-26| 941.69
#2015-01-27| 942.98
#2015-01-28| 946.23
#2015-01-29| 936.41
#2015-01-30| 931.65
#2015-02-02| 934.94
#2015-02-03| 958.13
#2015-02-04| 973.29
#2015-02-05| 956.77
#2015-02-06| 959.17
#2015-02-09| 951.95
#2015-02-10| 951.30
#2015-02-11| 944.28
#2015-02-12| 943.33
#2015-02-13| 954.75
#2015-02-16| 952.14
#2015-02-17| 953.31
#2015-02-18| 965.27
#2015-02-19| 963.15
#2015-02-20| 959.04
#2015-02-23| 944.89
#2015-02-24| 939.56
#2015-02-25| 945.48
#2015-02-26| 958.74
#2015-02-27| 957.55
#2015-03-02| 957.94
#2015-03-03| 954.24
#2015-03-04| 941.92
#2015-03-05| 933.74
#2015-03-06| 933.63
#2015-03-09| 922.01
#2015-03-10| 909.44
#2015-03-11| 897.50
#2015-03-12| 901.93
#2015-03-13| 895.43
#2015-03-16| 887.61
#2015-03-17| 891.62
#2015-03-18| 900.96
#2015-03-19| 911.62
#2015-03-20| 909.22
#2015-03-23| 903.59
#2015-03-24| 904.82
#2015-03-25| 901.68
#2015-03-26| 905.59
#2015-03-27| 902.08
#2015-03-30| 910.80
#2015-03-31| 917.32
#2015-04-01| 922.89
#2015-04-02| 932.50
#2015-04-03| 938.16
#2015-04-06| 936.77
#2015-04-07| 942.27
#2015-04-08| 978.14
#2015-04-09| 996.42
#2015-04-10|1002.12
#2015-04-13|1013.95
#2015-04-14|1009.08
#2015-04-15|1022.87
#2015-04-16|1052.82
#2015-04-17|1057.10
#2015-04-20|1024.62
#2015-04-21|1033.58
#2015-04-22|1030.28
#2015-04-23|1029.29
#2015-04-24|1036.74
#2015-04-27|1057.55
#2015-04-28|1042.89
#2015-04-29|1029.58
#2015-04-30|1029.50
#2015-05-01|1029.52
#2015-05-04|1041.63
#2015-05-05|1036.99
#2015-05-06|1030.53
#2015-05-07|1008.28
#2015-05-08|1010.81
#2015-05-11|1014.02
#2015-05-12| 996.25
#2015-05-13|1005.43
#2015-05-14|1000.97
#2015-05-15|1004.36
#2015-05-18|1006.51
#2015-05-19|1009.62
#2015-05-20|1002.48
#2015-05-21| 999.45
#2015-05-22|1015.04
#2015-05-25|1010.37
#2015-05-26|1011.64
#2015-05-27|1004.87
#2015-05-28| 991.08
#2015-05-29| 984.95
#2015-06-01| 993.02
#2015-06-02| 986.89
#2015-06-03| 985.43
#2015-06-04| 978.59
#2015-06-05| 973.51
#2015-06-08| 971.48
#2015-06-09| 964.82
#2015-06-10| 970.45
#2015-06-11| 965.31
#2015-06-12| 968.34
#2015-06-15| 963.15
#2015-06-16| 953.51
#2015-06-17| 964.32
#2015-06-18| 974.50
#2015-06-19| 979.58
#2015-06-22| 986.19
#2015-06-23| 993.99
#2015-06-24|1002.81
#2015-06-25|1002.30
#2015-06-26| 987.57
#2015-06-29| 969.02
#2015-06-30| 979.32
#2015-07-01| 983.51
#2015-07-02| 976.97
#2015-07-03| 975.88
#2015-07-06| 959.02
#2015-07-07| 946.00
#2015-07-08| 909.06
#2015-07-09| 917.09
#2015-07-10| 929.05
#2015-07-13| 931.25
#2015-07-14| 922.41
#2015-07-15| 927.10
#2015-07-16| 927.78
#2015-07-17| 929.21
#2015-07-20| 923.89
#2015-07-21| 914.84
#2015-07-22| 918.31
#2015-07-23| 912.72
#2015-07-24| 899.63
#2015-07-27| 873.55
#2015-07-28| 880.19
#2015-07-29| 885.48
#2015-07-30| 887.11
#2015-07-31| 887.79
#2015-08-03| 877.30
#2015-08-04| 870.98
#2015-08-05| 876.84
#2015-08-06| 868.57
#2015-08-07| 871.93
#2015-08-10| 861.15
#2015-08-11| 857.78
#2015-08-12| 845.30
#2015-08-13| 853.53
#2015-08-14| 851.93
#2015-08-17| 837.10
#2015-08-18| 824.99
#2015-08-19| 822.83
#2015-08-20| 795.61
#2015-08-21| 780.79
#2015-08-24| 723.99
#2015-08-25| 731.23
#2015-08-26| 732.50
#2015-08-27| 764.76
#2015-08-28| 779.56
#2015-08-31| 779.03
#2015-09-01| 763.13
#2015-09-02| 749.41
#2015-09-03| 749.69
#2015-09-04| 737.01
#2015-09-07| 729.91
#2015-09-08| 744.56
#2015-09-09| 776.82
#2015-09-10| 764.53
#2015-09-11| 753.82
#2015-09-14| 756.58
#2015-09-15| 755.45
#2015-09-16| 767.27
#2015-09-17| 774.39
#2015-09-18| 780.95
#2015-09-21| 766.86
#2015-09-22| 762.41
#2015-09-23| 745.22
#2015-09-24| 735.02
#2015-09-25| 737.05
#2015-09-28| 734.00
#2015-09-29| 708.95
#2015-09-30| 732.27
#2015-10-01| 733.69
#2015-10-02| 744.73
#2015-10-05| 762.99
#2015-10-06| 774.82
#2015-10-07| 827.29
#2015-10-08| 807.51
#2015-10-09| 823.45
#2015-10-12| 833.85
#2015-10-13| 818.58
#2015-10-14| 819.62
#2015-10-15| 834.49
#2015-10-16| 835.96
#2015-10-19| 846.27
#2015-10-20| 836.60
#2015-10-21| 834.15
#2015-10-22| 823.61
#2015-10-23| 834.44
#2015-10-26| 830.14
#2015-10-27| 822.87
#2015-10-28| 814.39
#2015-10-29| 816.27
#2015-10-30| 807.72
#2015-11-02| 808.69
#2015-11-03| 815.64
#2015-11-04| 831.64
#2015-11-05| 821.85
#2015-11-06| 815.69
#2015-11-09| 803.34
#2015-11-10| 784.74
#2015-11-11| 779.47
#2015-11-12| 790.55
#2015-11-13| 773.48
#2015-11-16| 763.04
#2015-11-17| 769.07
#2015-11-18| 757.01
#2015-11-19| 773.04
#2015-11-20| 785.48
#2015-11-23| 782.17
#2015-11-24| 785.80
#2015-11-25| 791.38
#2015-11-26| 793.68
#2015-11-27| 777.39
#2015-11-30| 772.07
#2015-12-01| 782.39
#2015-12-02| 785.33
#2015-12-03| 782.87
#2015-12-04| 776.99
#2015-12-07| 763.28
#2015-12-08| 743.41
#2015-12-09| 735.83
#2015-12-10| 734.04
#2015-12-11| 722.93
#2015-12-14| 717.85
#2015-12-15| 728.36
#2015-12-16| 750.36
#2015-12-17| 752.51
#2015-12-18| 739.04
#2015-12-21| 741.56
#2015-12-22| 741.76
#2015-12-23| 761.65
#2015-12-24| 771.43
#2015-12-25| 770.47
#2015-12-28| 767.06
#2015-12-29| 764.11
#2015-12-30| 760.18
#2015-12-31| 760.23
#2016-01-01| 760.85
#2016-01-04| 743.42
#2016-01-05| 743.86
#2016-01-06| 742.25
#2016-01-07| 707.22
#2016-01-08| 721.43
#2016-01-11| 707.16
#2016-01-12| 699.59
#2016-01-13| 715.42
#2016-01-14| 706.93
#2016-01-15| 690.89
#2016-01-18| 670.74
#2016-01-19| 689.90
#2016-01-20| 659.12
#2016-01-21| 651.78
#2016-01-22| 686.48
#2016-01-25| 698.14
#2016-01-26| 679.11
#2016-01-27| 687.65
#2016-01-28| 700.51
#2016-01-29| 730.20
#2016-02-01| 723.38
#2016-02-02| 708.12
#2016-02-03| 690.01
#2016-02-04| 710.53
#2016-02-05| 715.85
#2016-02-08| 711.62
#2016-02-09| 711.58
#2016-02-10| 710.85
#2016-02-11| 679.57
#2016-02-12| 676.51
#2016-02-15| 703.74
#2016-02-16| 711.05
#2016-02-17| 704.78
#2016-02-18| 724.78
#2016-02-19| 724.08
#2016-02-22| 727.94
#2016-02-23| 729.24
#2016-02-24| 718.16
#2016-02-25| 710.19
#2016-02-26| 727.99
#2016-02-29| 716.52
#2016-03-01| 739.16
#2016-03-02| 758.07
#2016-03-03| 768.35
#2016-03-04| 779.16
#2016-03-07| 787.99
#2016-03-08| 787.06
#2016-03-09| 784.12
#2016-03-10| 781.09
#2016-03-11| 790.24
#2016-03-14| 786.58
#2016-03-15| 774.16
#2016-03-16| 771.13
#2016-03-17| 794.68
#2016-03-18| 800.35
#2016-03-21| 797.96
#2016-03-22| 801.44
#2016-03-23| 801.79
#2016-03-24| 788.25
#2016-03-25| 786.73
#2016-03-28| 785.93
#2016-03-29| 785.45
#2016-03-30| 805.15
#2016-03-31| 807.89
#2016-04-01| 798.51
#2016-04-04| 797.80
#2016-04-05| 781.97
#2016-04-06| 783.27
#2016-04-07| 787.74
#2016-04-08| 793.66
#2016-04-11| 801.31
#2016-04-12| 808.15
#2016-04-13| 833.10
#2016-04-14| 831.19
#2016-04-15| 829.88
#2016-04-18| 823.64
#2016-04-19| 835.76
#2016-04-20| 828.34
#2016-04-21| 847.75
#2016-04-22| 843.46
#2016-04-25| 835.83
#2016-04-26| 838.29
#2016-04-27| 845.73
#2016-04-28| 842.41
#2016-04-29| 833.25
#2016-05-02| 833.48
#2016-05-03| 819.63
#2016-05-04| 804.48
#2016-05-05| 801.17
#2016-05-06| 793.00
#2016-05-09| 796.73
#2016-05-10| 793.22
#2016-05-11| 788.51
#2016-05-12| 799.25
#2016-05-13| 786.83
#2016-05-16| 787.89
#2016-05-17| 801.61
#2016-05-18| 795.61
#2016-05-19| 782.16
#2016-05-20| 781.28
#2016-05-23| 777.91
#2016-05-24| 771.67
#2016-05-25| 791.23
#2016-05-26| 798.76
#2016-05-27| 807.24
#2016-05-30| 802.56
#2016-05-31| 797.62
#2016-06-01| 801.70
#2016-06-02| 807.18
#2016-06-03| 809.40
#2016-06-06| 814.97
#2016-06-07| 826.06
#2016-06-08| 836.41
#2016-06-09| 840.21
#2016-06-10| 831.16
#2016-06-13| 815.46
#2016-06-14| 809.68
#2016-06-15| 815.82
#2016-06-16| 800.09
#2016-06-17| 799.73
#2016-06-20| 812.86
#2016-06-21| 820.47
#2016-06-22| 825.62
#2016-06-23| 827.11
#2016-06-24| 796.72
#2016-06-27| 796.58
#2016-06-28| 799.44
#2016-06-29| 812.99
#2016-06-30| 825.40
#2016-07-01| 832.03
#2016-07-04| 840.71
#2016-07-05| 830.56
#2016-07-06| 824.07
#2016-07-07| 830.83
#2016-07-08| 822.34
#2016-07-11| 834.60
#2016-07-12| 843.36
#2016-07-13| 851.52
#2016-07-14| 854.58
#2016-07-15| 855.60
#2016-07-18| 852.36
#2016-07-19| 850.79
#2016-07-20| 858.59
#2016-07-21| 855.76
#2016-07-22| 857.40
#2016-07-25| 859.58
#2016-07-26| 851.70
#2016-07-27| 854.73
#2016-07-28| 852.66
#2016-07-29| 841.53
#2016-08-01| 844.70
#2016-08-02| 842.36
#2016-08-03| 827.21
#2016-08-04| 833.90
#2016-08-05| 848.75
#2016-08-08| 853.76
#2016-08-09| 857.55
#2016-08-10| 853.24
#2016-08-11| 852.29
#2016-08-12| 863.18
#2016-08-15| 868.07
#2016-08-16| 872.47
#2016-08-17| 869.30
#2016-08-18| 871.28
#2016-08-19| 868.51
#2016-08-22| 863.78
#2016-08-23| 858.04
#2016-08-24| 861.29
#2016-08-25| 858.32
#2016-08-26| 865.26
#2016-08-29| 865.27
#2016-08-30| 870.92
#2016-08-31| 867.36
#2016-09-01| 856.41
#2016-09-02| 856.06
#2016-09-05| 862.22
#2016-09-06| 868.38
#2016-09-07| 869.79
#2016-09-08| 873.51
#2016-09-09| 873.72
#2016-09-12| 855.00
#2016-09-13| 857.04
#2016-09-14| 852.53
#2016-09-15| 853.61
#2016-09-16| 859.60
#2016-09-19| 865.97
#2016-09-20| 860.76
#2016-09-21| 867.29
#2016-09-22| 879.55
#2016-09-23| 883.55
#2016-09-26| 877.64
#2016-09-27| 882.05
#2016-09-28| 874.50
#2016-09-29| 883.43
#2016-09-30| 882.04
#2016-10-03| 891.28
#2016-10-04| 896.94
#2016-10-05| 905.71
#2016-10-06| 924.98
#2016-10-07| 918.75
#2016-10-10| 911.72
#2016-10-11| 910.54
#2016-10-12| 906.13
#2016-10-13| 883.80
#2016-10-14| 902.21
#2016-10-17| 892.68
#2016-10-18| 908.22
#2016-10-19| 908.25
#2016-10-20| 915.36
#2016-10-21| 908.26
#2016-10-24| 914.85
#2016-10-25| 913.19
#2016-10-26| 900.47
#2016-10-27| 892.53
#2016-10-28| 890.52
#2016-10-31| 887.29
#2016-11-01| 892.93
#2016-11-02| 876.05
#2016-11-03| 872.09
#2016-11-04| 865.50
#2016-11-07| 872.31
#2016-11-08| 874.72
#2016-11-09| 861.48
#2016-11-10| 868.01
#2016-11-11| 851.46
#2016-11-14| 843.66
#2016-11-15| 840.11
#2016-11-16| 841.10
#2016-11-17| 837.75
#2016-11-18| 840.22
#2016-11-21| 839.44
#2016-11-22| 857.87
#2016-11-23| 858.38
#2016-11-24| 848.27
#2016-11-25| 851.84
#2016-11-28| 850.51
#2016-11-29| 851.11
#2016-11-30| 848.92
#2016-12-01| 870.24
#2016-12-02| 864.52
#2016-12-05| 860.29
#2016-12-06| 870.29
#2016-12-07| 872.01
#2016-12-08| 883.53
#2016-12-09| 883.13
#2016-12-12| 880.54
#2016-12-13| 893.40
#2016-12-14| 904.33
#2016-12-15| 888.20
#2016-12-16| 889.48
#2016-12-19| 889.24
#2016-12-20| 883.21
#2016-12-21| 888.79
#2016-12-22| 877.36
#2016-12-23| 875.92
#2016-12-26| 876.70
#2016-12-27| 877.21
#2016-12-28| 876.69
#2016-12-29| 882.69
#2016-12-30| 891.40
#2017-01-02| 892.61
#2017-01-03| 895.66
#2017-01-04| 892.23
#2017-01-05| 908.90
#2017-01-06| 910.98
#2017-01-09| 909.91
#2017-01-10| 914.95
#2017-01-11| 913.92
#2017-01-12| 912.85
#2017-01-13| 924.03
#2017-01-16| 916.93
#2017-01-17| 911.92
#2017-01-18| 913.37
#2017-01-19| 911.45
#2017-01-20| 904.96
#2017-01-23| 905.53
#2017-01-24| 916.19
#2017-01-25| 919.03
#2017-01-26| 926.42
#2017-01-27| 923.03
#2017-01-30| 929.70
#2017-01-31| 924.60
#2017-02-01| 926.22
#2017-02-02| 925.10
#2017-02-03| 924.13
#2017-02-06| 930.18
#2017-02-07| 922.13
#2017-02-08| 922.54
#2017-02-09| 924.58
#2017-02-10| 927.54
#2017-02-13| 929.75
#2017-02-14| 927.46
#2017-02-15| 928.53
#2017-02-16| 929.12
#2017-02-17| 932.75
#2017-02-20| 940.13
#2017-02-21| 943.75
#2017-02-22| 980.82
#2017-02-23| 972.71
#2017-02-24| 970.42
#2017-02-27| 980.64
#2017-02-28| 974.95
#2017-03-01| 970.25
#2017-03-02| 972.98
#2017-03-03| 976.88
#2017-03-06| 988.49
#2017-03-07| 991.41
#2017-03-08| 987.61
#2017-03-09| 973.39
#2017-03-10| 967.74
#2017-03-13| 971.69
#2017-03-14| 980.42
#2017-03-15| 981.55
#2017-03-16| 995.63
#2017-03-17| 995.94
#2017-03-20| 992.51
#2017-03-21| 992.82
#2017-03-22| 985.66
#2017-03-23| 988.92
#2017-03-24|1001.15
#2017-03-27| 991.97
#2017-03-28| 993.70
#2017-03-29| 999.10
#2017-03-30|1003.60
#2017-03-31|1013.76
#2017-04-03|1031.91
#2017-04-04|1032.26
#2017-04-05|1048.63
#2017-04-06|1057.14
#2017-04-07|1059.43
#2017-04-10|1050.17
#2017-04-11|1043.92
#2017-04-12|1041.65
#2017-04-13|1045.82
#2017-04-14|1045.28
#2017-04-17|1049.98
#2017-04-18|1037.04
#2017-04-19|1031.22
#2017-04-20|1030.17
#2017-04-21|1035.62
#2017-04-24|1040.25
#2017-04-25|1051.50
#2017-04-26|1047.42
#2017-04-27|1042.95
#2017-04-28|1038.03
#2017-05-01|1038.00
#2017-05-02|1031.52
#2017-05-03|1030.38
#2017-05-04|1023.13
#2017-05-05|1003.53
#2017-05-08|1003.78
#2017-05-09|1010.17
#2017-05-10|1014.12
#2017-05-11|1017.29
#2017-05-12|1015.62
#2017-05-15|1026.43
#2017-05-16|1031.43
#2017-05-17|1028.39
#2017-05-18|1013.58
#2017-05-19|1010.76
#2017-05-22|1013.67
#2017-05-23|1006.37
#2017-05-24|1006.28
#2017-05-25|1012.87
#2017-05-26|1024.45
#2017-05-29|1023.71
#2017-05-30|1023.01
#2017-05-31|1017.57
#2017-06-01|1011.42
#2017-06-02|1011.61
#2017-06-05|1012.77
#2017-06-06|1007.40
#2017-06-07|1016.07
#2017-06-08|1008.44
#2017-06-09|1006.47
#2017-06-12| 998.19
#2017-06-13|1001.93
#2017-06-14|1014.41
#2017-06-15|1006.35
#2017-06-16|1007.18
#2017-06-19|1012.71
#2017-06-20|1010.27
#2017-06-21|1001.39
#2017-06-22| 999.37
#2017-06-23|1000.95
#2017-06-26|1002.25
#2017-06-27| 998.67
#2017-06-28| 988.71
#2017-06-29| 989.51
#2017-06-30| 984.69
#2017-07-03| 985.97
#2017-07-04| 998.73
#2017-07-05|1006.47
#2017-07-06|1000.76
#2017-07-07|1008.91
#2017-07-10|1007.15
#2017-07-11|1008.23
#2017-07-12|1016.64
#2017-07-13|1030.30
#2017-07-14|1036.77
#2017-07-17|1042.15
#2017-07-18|1037.87
#2017-07-19|1046.76
#2017-07-20|1042.97
#2017-07-21|1053.86
#2017-07-24|1058.16
#2017-07-25|1054.82
#2017-07-26|1068.96
#2017-07-27|1066.76
#2017-07-28|1063.05
#2017-07-31|1069.43
#2017-08-01|1071.95
#2017-08-02|1076.79
#2017-08-03|1079.62
#2017-08-04|1080.77
#2017-08-07|1081.53
#2017-08-08|1078.88
#2017-08-09|1073.90
#2017-08-10|1063.71
#2017-08-11|1051.49
#2017-08-14|1059.19
#2017-08-15|1052.01
#2017-08-16|1051.15
#2017-08-17|1053.79
#2017-08-18|1055.76
#2017-08-21|1061.23
#2017-08-22|1066.01
#2017-08-23|1070.97
#2017-08-24|1067.46
#2017-08-25|1079.44
#2017-08-28|1081.07
#2017-08-29|1074.96
#2017-08-30|1090.74
#2017-08-31|1099.55
#2017-09-01|1105.63
#2017-09-04|1102.48
#2017-09-05|1108.05
#2017-09-06|1109.81
#2017-09-07|1112.51
#2017-09-08|1115.08
#2017-09-11|1116.52
#2017-09-12|1124.17
#2017-09-13|1125.33
#2017-09-14|1124.63
#2017-09-15|1127.46
#2017-09-18|1132.56
#2017-09-19|1130.79
#2017-09-20|1129.65
#2017-09-21|1122.86
#2017-09-22|1105.85
#2017-09-25|1100.82
#2017-09-26|1110.37
#2017-09-27|1098.61
#2017-09-28|1086.96
#2017-09-29|1096.90
#2017-10-02|1099.82
#2017-10-03|1110.47
#2017-10-04|1123.60
#2017-10-05|1122.22
#2017-10-06|1132.15
#2017-10-09|1122.86
#2017-10-10|1131.54
#2017-10-11|1138.38
#2017-10-12|1146.92
#2017-10-13|1150.97
#2017-10-16|1158.45
#2017-10-17|1159.56
#2017-10-18|1168.56
#2017-10-19|1155.59
#2017-10-20|1154.75
#2017-10-23|1165.77
#2017-10-24|1164.24
#2017-10-25|1173.65
#2017-10-26|1181.88
#2017-10-27|1169.52
#2017-10-30|1188.32
#2017-10-31|1189.22
#2017-11-01|1194.94
#2017-11-02|1200.02
#2017-11-03|1196.40
#2017-11-06|1195.96
#2017-11-07|1194.20
#2017-11-08|1178.89
#2017-11-09|1185.39
#2017-11-10|1172.18
#2017-11-13|1161.34
#2017-11-14|1159.38
#2017-11-15|1146.68
#2017-11-16|1154.20
#2017-11-17|1159.19
#2017-11-20|1160.40
#2017-11-21|1170.56
#2017-11-22|1178.60
#2017-11-23|1188.45
#2017-11-24|1191.28
#2017-11-27|1192.93
#2017-11-28|1185.70
#2017-11-29|1189.34
#2017-11-30|1173.72
#2017-12-01|1168.69
#2017-12-04|1174.55
#2017-12-05|1180.78
#2017-12-06|1173.84
#2017-12-07|1176.47
#2017-12-08|1176.66
#2017-12-11|1179.06
#2017-12-12|1183.83
#2017-12-13|1193.55
#2017-12-14|1203.18
#2017-12-15|1201.51
#2017-12-18|1204.63
#2017-12-19|1211.83
#2017-12-20|1209.75
#2017-12-21|1212.68
#2017-12-22|1220.56
#2017-12-25|1221.79
#2017-12-26|1223.55
#2017-12-27|1221.12
#2017-12-28|1216.04
#2017-12-29|1214.08
#2018-01-01|1209.57
#2018-01-02|1221.82
#2018-01-03|1227.96
#2018-01-04|1256.49
#2018-01-05|1259.57
#2018-01-08|1262.84
#2018-01-09|1268.28
#2018-01-10|1275.54
#2018-01-11|1274.32
#2018-01-12|1287.28
#2018-01-15|1287.53
#2018-01-16|1271.53
#2018-01-17|1268.55
#2018-01-18|1262.55
#2018-01-19|1270.25
#2018-01-22|1287.62
#2018-01-23|1299.68
#2018-01-24|1315.76
#2018-01-25|1324.28
#2018-01-26|1326.76
#2018-01-29|1329.73
#2018-01-30|1309.17
#2018-01-31|1311.46
#2018-02-01|1300.92
#2018-02-02|1299.24
#2018-02-05|1282.88
#2018-02-06|1242.10
#2018-02-07|1242.46
#2018-02-08|1234.73
#2018-02-09|1213.86
#2018-02-12|1219.15
#2018-02-13|1220.80
#2018-02-14|1229.45
#2018-02-15|1250.93
#2018-02-16|1242.26
#2018-02-19|1241.30
#2018-02-20|1232.22
#2018-02-21|1258.76
#2018-02-22|1250.06
#2018-02-23|1266.58
#2018-02-26|1287.68
#2018-02-27|1290.05
#2018-02-28|1277.28
#2018-03-01|1271.56
#2018-03-02|1258.18
#2018-03-05|1238.54
#2018-03-06|1248.97
#2018-03-07|1227.85
#2018-03-08|1239.00
#2018-03-09|1243.65
#2018-03-12|1272.34
#2018-03-13|1279.36
#2018-03-14|1277.47
#2018-03-15|1264.68
#2018-03-16|1250.41
#2018-03-19|1242.76
#2018-03-20|1241.68
#2018-03-21|1251.72
#2018-03-22|1255.52
#2018-03-23|1240.30
#2018-03-26|1259.02
#2018-03-27|1263.76
#2018-03-28|1248.97
#2018-03-29|1246.69
#2018-03-30|1248.80
#2018-04-02|1252.95
#2018-04-03|1256.17
#2018-04-04|1236.79
#2018-04-05|1249.57
#2018-04-06|1262.75
#2018-04-09|1275.14
#2018-04-10|1282.61
#2018-04-11|1289.43
#2018-04-12|1300.38
#2018-04-13|1299.13
#2018-04-16|1289.85
#2018-04-17|1291.38
#2018-04-18|1298.65
#2018-04-19|1325.64
#2018-04-20|1307.97
#2018-04-23|1296.19
#2018-04-24|1321.41
#2018-04-25|1306.40
#2018-04-26|1301.64
#2018-04-27|1329.74
#2018-04-30|1318.94
#2018-05-01|1318.90
#2018-05-02|1320.79
#2018-05-03|1312.66
#2018-05-04|1301.80
#2018-05-07|1319.14
#2018-05-08|1310.82
#2018-05-09|1327.81
#2018-05-10|1340.01
#2018-05-11|1349.65
#2018-05-14|1354.21
#2018-05-15|1346.92
#2018-05-16|1337.90
#2018-05-17|1334.57
#2018-05-18|1343.72
#2018-05-21|1344.86
#2018-05-22|1340.33
#2018-05-23|1288.67
#2018-05-24|1286.55
#2018-05-25|1288.22
#2018-05-28|1297.41
#2018-05-29|1287.37
#2018-05-30|1287.83
#2018-05-31|1317.90
#2018-06-01|1327.35
#2018-06-04|1331.52
#2018-06-05|1326.97
#2018-06-06|1339.00
#2018-06-07|1348.04
#2018-06-08|1335.44
#2018-06-11|1338.63
#2018-06-12|1351.46
#2018-06-13|1339.39
#2018-06-14|1326.72
#2018-06-15|1314.29
#2018-06-18|1311.33
#2018-06-19|1276.70
#2018-06-20|1300.27
#2018-06-21|1291.37
#2018-06-22|1285.53
#2018-06-25|1280.13
#2018-06-26|1264.00
#2018-06-27|1254.71
#2018-06-28|1251.45
#2018-06-29|1276.39
#2018-07-02|1265.02
#2018-07-03|1262.56
#2018-07-04|1255.69
#2018-07-05|1233.12
#2018-07-06|1240.21
#2018-07-09|1263.48
#2018-07-10|1290.44
#2018-07-11|1287.03
#2018-07-12|1304.92
#2018-07-13|1310.13
#2018-07-16|1301.92
#2018-07-17|1302.13
#2018-07-18|1302.57
#2018-07-19|1302.36
#2018-07-20|1321.02
#2018-07-23|1320.10
#2018-07-24|1319.28
#2018-07-25|1337.98
#2018-07-26|1340.45
#2018-07-27|1355.27
#2018-07-30|1366.89
#2018-07-31|1384.50
#2018-08-01|1390.74
#2018-08-02|1362.91
#2018-08-03|1362.92
#2018-08-06|1368.22
#2018-08-07|1382.18
#2018-08-08|1407.49
#2018-08-09|1401.75
#2018-08-10|1383.33
#2018-08-13|1354.98
#2018-08-14|1365.58
#2018-08-15|1352.67
#2018-08-16|1335.48
#2018-08-17|1338.25
#2018-08-20|1368.74
#2018-08-21|1378.31
#2018-08-22|1388.13
#2018-08-23|1390.11
#2018-08-24|1403.51
#2018-08-27|1428.04
#2018-08-28|1440.60
#2018-08-29|1433.47
#2018-08-30|1421.06
#2018-08-31|1406.08
#2018-09-03|1396.73
#2018-09-04|1396.65
#2018-09-05|1366.76
#2018-09-06|1385.66
#2018-09-07|1397.16
#2018-09-10|1377.39
#2018-09-11|1365.63
#2018-09-12|1381.45
#2018-09-13|1411.10
#2018-09-14|1416.46
#2018-09-17|1400.15
#2018-09-18|1399.36
#2018-09-19|1419.41
#2018-09-20|1418.43
#2018-09-21|1421.24
#2018-09-24|1415.44
#2018-09-25|1411.82
#2018-09-26|1442.94
#2018-09-27|1446.27
#2018-09-28|1462.42
#2018-10-01|1451.85
#2018-10-02|1443.12
#2018-10-03|1430.32
#2018-10-04|1362.95
#2018-10-05|1313.05
#2018-10-08|1313.87
#2018-10-09|1309.60
#2018-10-10|1322.96
#2018-10-11|1295.43
#2018-10-12|1323.73
#2018-10-15|1326.83
#2018-10-16|1345.66
#2018-10-17|1339.26
#2018-10-18|1323.78
#2018-10-19|1294.89
#2018-10-22|1290.75
#2018-10-23|1269.65
#2018-10-24|1252.37
#2018-10-25|1237.01
#2018-10-26|1237.99
#2018-10-29|1256.23
#2018-10-30|1246.37
#2018-10-31|1258.00
#2018-11-01|1262.05
#2018-11-02|1292.06
#2018-11-05|1287.25
#2018-11-06|1305.56
#2018-11-07|1312.59
#2018-11-08|1322.86
#2018-11-09|1300.86
#2018-11-12|1291.72
#2018-11-13|1295.96
#2018-11-14|1273.41
#2018-11-15|1282.11
#2018-11-16|1297.46
#2018-11-19|1312.40
#2018-11-20|1297.69
#2018-11-21|1277.16
#2018-11-22|1276.42
#2018-11-23|1275.73
#2018-11-26|1280.31
#2018-11-27|1285.20
#2018-11-28|1305.29
#2018-11-29|1319.64
#2018-11-30|1330.51
#2018-12-03|1348.78
#2018-12-04|1348.60
#2018-12-05|1333.91
#2018-12-06|1302.88
#2018-12-07|1290.40
#2018-12-10|1267.81
#2018-12-11|1259.72
#2018-12-12|1267.35
#2018-12-13|1273.56
#2018-12-14|1266.02
#2018-12-17|1272.67
#2018-12-18|1262.31
#2018-12-19|1250.46
#2018-12-20|1247.59
#2018-12-21|1232.90
#2018-12-24|1225.45
#2018-12-25|1217.68
#2018-12-26|1224.07
#2018-12-27|1225.52
#2018-12-28|1229.04
#2018-12-31|1237.72
#2019-01-01|1238.51
#2019-01-02|1206.45
#2019-01-03|1204.86
#2019-01-04|1231.29
#2019-01-07|1248.34
#2019-01-08|1246.14
#2019-01-09|1255.62
#2019-01-10|1261.63
#2019-01-11|1263.65
#2019-01-14|1238.97
#2019-01-15|1263.24
#2019-01-16|1268.94
#2019-01-17|1270.18
#2019-01-18|1295.50
#2019-01-21|1325.64
#2019-01-22|1318.11
#2019-01-23|1308.87
#2019-01-24|1323.42
#2019-01-25|1329.80
#2019-01-28|1323.41
#2019-01-29|1303.63
#2019-01-30|1305.81
#2019-01-31|1330.25
#2019-02-01|1342.46
#2019-02-04|1354.59
#2019-02-05|1356.12
#2019-02-06|1364.17
#2019-02-07|1358.59
#2019-02-08|1341.82
#2019-02-11|1329.44
#2019-02-12|1338.12
#2019-02-13|1347.37
#2019-02-14|1334.29
#2019-02-15|1333.81
#2019-02-18|1341.99
#2019-02-19|1343.72
#2019-02-20|1363.58
#2019-02-21|1369.60
#2019-02-22|1368.14
#2019-02-25|1370.61
#2019-02-26|1358.42
#2019-02-27|1356.31
#2019-02-28|1353.16
#2019-03-01|1357.41
#2019-03-04|1357.98
#2019-03-05|1365.90
#2019-03-06|1372.63
#2019-03-07|1375.60
#2019-03-08|1360.83
#2019-03-11|1380.80
#2019-03-12|1402.73
#2019-03-13|1410.40
#2019-03-14|1415.89
#2019-03-15|1420.73
#2019-03-18|1439.49
#2019-03-19|1452.40
#2019-03-20|1443.39
#2019-03-21|1447.16
#2019-03-22|1429.12
#2019-03-25|1400.97
#2019-03-26|1424.62
#2019-03-27|1424.45
#2019-03-28|1426.55
#2019-03-29|1432.82
#2019-04-01|1453.84
#2019-04-02|1455.06
#2019-04-03|1451.23
#2019-04-04|1428.59
#2019-04-05|1427.63
#2019-04-08|1421.86
#2019-04-09|1432.68
#2019-04-10|1429.66
#2019-04-11|1430.28
#2019-04-12|1427.33
#2019-04-15|1421.73
#2019-04-16|1423.01
#2019-04-17|1423.01
#2019-04-18|1440.44
#2019-04-19|1440.02
#2019-04-22|1419.33
#2019-04-23|1430.58
#2019-04-24|1435.29
#2019-04-25|1422.53
#2019-04-26|1429.74
#2019-04-29|1432.60
#2019-04-30|1431.85
#2019-05-01|1431.87
#2019-05-02|1429.20
#2019-05-03|1428.63
#2019-05-06|1408.02
#2019-05-07|1394.24
#2019-05-08|1361.90
#2019-05-09|1332.13
#2019-05-10|1333.41
#2019-05-13|1315.64
#2019-05-14|1320.84
#2019-05-15|1323.16
#2019-05-16|1335.89
#2019-05-17|1326.45
#2019-05-20|1364.51
#2019-05-21|1361.83
#2019-05-22|1361.31
#2019-05-23|1344.72
#2019-05-24|1351.55
#2019-05-27|1343.75
#2019-05-28|1351.06
#2019-05-29|1339.60
#2019-05-30|1352.00
#2019-05-31|1347.60
#2019-06-03|1364.35
#2019-06-04|1357.99
#2019-06-05|1359.93
#2019-06-06|1336.52
#2019-06-07|1330.23
#2019-06-10|1344.70
#2019-06-11|1352.60
#2019-06-12|1344.85
#2019-06-13|1337.60
#2019-06-14|1330.82
#2019-06-17|1314.91
#2019-06-18|1319.88
#2019-06-19|1336.57
#2019-06-20|1360.21
#2019-06-21|1359.03
#2019-06-24|1354.06
#2019-06-25|1363.72
#2019-06-26|1363.16
#2019-06-27|1362.95
#2019-06-28|1352.79
#2019-07-01|1361.85
#2019-07-02|1369.38
#2019-07-03|1364.57
#2019-07-04|1366.35
#2019-07-05|1357.38
#2019-07-08|1338.65
#2019-07-09|1345.39
#2019-07-10|1349.43
#2019-07-11|1363.96
#2019-07-12|1357.18
#2019-07-15|1358.05
#2019-07-16|1364.96
#2019-07-17|1352.88
#2019-07-18|1335.20
#2019-07-19|1341.00
#2019-07-22|1350.34
#2019-07-23|1348.75
#2019-07-24|1339.04
#2019-07-25|1326.95
#2019-07-26|1316.59
#2019-07-29|1310.86
#2019-07-30|1297.80
#2019-07-31|1289.00
#2019-08-01|1289.70
#2019-08-02|1268.14
#2019-08-05|1225.60
#2019-08-06|1215.52
#2019-08-07|1201.45
#2019-08-08|1221.41
#2019-08-09|1220.65
#2019-08-12|1218.02
#2019-08-13|1243.40
#2019-08-14|1255.00
#2019-08-15|1247.62
#2019-08-16|1247.99
#2019-08-19|1258.10
#2019-08-20|1253.17
#2019-08-21|1252.47
#2019-08-22|1231.50
#2019-08-23|1248.85
#2019-08-26|1221.51
#2019-08-27|1227.50
#2019-08-28|1225.10
#2019-08-29|1230.91
#2019-08-30|1257.93
#2019-09-02|1254.26
#2019-09-03|1220.07
#2019-09-04|1233.12
#2019-09-05|1249.73
#2019-09-06|1264.60
#2019-09-09|1271.58
#2019-09-10|1279.87
#2019-09-11|1292.02
#2019-09-12|1284.50
#2019-09-13|1298.39
#2019-09-16|1311.30
#2019-09-17|1301.78
#2019-09-18|1297.30
#2019-09-19|1280.01
#2019-09-20|1316.42
#2019-09-23|1313.24
#2019-09-24|1326.64
#2019-09-25|1317.07
#2019-09-26|1322.95
#2019-09-27|1322.19
#2019-09-30|1331.32
#2019-10-01|1318.76
#2019-10-02|1318.26
#2019-10-03|1322.12
#2019-10-04|1314.96
#2019-10-07|1312.52
#2019-10-08|1313.06
#2019-10-09|1314.37
#2019-10-10|1325.92
#2019-10-11|1343.14
#2019-10-14|1344.53
#2019-10-15|1337.47
#2019-10-16|1341.95
#2019-10-17|1353.80
#2019-10-18|1360.36
#2019-10-21|1361.88
#2019-10-22|1366.05
#2019-10-23|1355.53
#2019-10-24|1373.40
#2019-10-25|1374.63
#2019-10-28|1377.86
#2019-10-29|1389.65
#2019-10-30|1392.96
#2019-10-31|1382.75
#2019-11-01|1383.03
#2019-11-04|1397.43
#2019-11-05|1404.35
#2019-11-06|1397.08
#2019-11-07|1407.02
#2019-11-08|1395.81
#2019-11-11|1372.85
#2019-11-12|1375.16
#2019-11-13|1371.64
#2019-11-14|1361.71
#2019-11-15|1362.66
#2019-11-18|1362.77
#2019-11-19|1379.37
#2019-11-20|1387.62
#2019-11-21|1374.74
#2019-11-22|1383.33
#2019-11-25|1395.01
#2019-11-26|1392.98
#2019-11-27|1400.65
#2019-11-28|1398.79
#2019-11-29|1373.68
#2019-12-02|1384.02
#2019-12-03|1376.28
#2019-12-04|1365.20
#2019-12-05|1371.00
#2019-12-06|1371.05
#2019-12-09|1384.99
#2019-12-10|1377.03
#2019-12-11|1381.19
#2019-12-12|1393.86
#2019-12-13|1419.65
#2019-12-16|1408.12
#2019-12-17|1418.06
#2019-12-18|1434.27
#2019-12-19|1441.25
#2019-12-20|1438.20
#2019-12-23|1436.81
#2019-12-24|1421.89
#2019-12-25|1421.96
#2019-12-26|1410.97
#2019-12-27|1432.11
#2019-12-30|1435.19
#2019-12-31|1427.28
#2020-01-01|1425.88
#2020-01-02|1446.38
#2020-01-03|1456.14
#2020-01-06|1454.18
#2020-01-07|1459.10
#2020-01-08|1449.79
#2020-01-09|1473.00
#2020-01-10|1471.45
#2020-01-13|1473.84
#2020-01-14|1459.91
#2020-01-15|1451.15
#2020-01-16|1458.76
#2020-01-17|1475.50
#2020-01-20|1454.09
#2020-01-21|1438.36
#2020-01-22|1443.75
#2020-01-23|1424.90
#2020-01-24|1421.84
#2020-01-27|1404.74
#2020-01-28|1395.63
#2020-01-29|1379.19
#2020-01-30|1345.14
#2020-01-31|1321.28
#2020-02-03|1303.46
#2020-02-04|1332.99
#2020-02-05|1352.57
#2020-02-06|1378.57
#2020-02-07|1356.22
#2020-02-10|1354.25
#2020-02-11|1363.11
#2020-02-12|1378.13
#2020-02-13|1373.86
#2020-02-14|1377.33
#2020-02-17|1373.21
#2020-02-18|1359.39
#2020-02-19|1378.00
#2020-02-20|1371.65
#2020-02-21|1365.24
#2020-02-24|1320.48
#2020-02-25|1302.78
#2020-02-26|1282.26
#2020-02-27|1280.47
#2020-02-28|1223.35
#2020-03-02|1228.59
#2020-03-03|1242.07
#2020-03-04|1237.72
#2020-03-05|1230.76
#2020-03-06|1190.51
#2020-03-09|1042.35
#2020-03-10|1050.80
#2020-03-11|1056.10
#2020-03-12| 970.37
#2020-03-13| 998.62
#2020-03-16| 933.32
#2020-03-17| 928.18
#2020-03-18| 887.62
#2020-03-19| 835.05
#2020-03-20| 918.33
#2020-03-23| 836.84
#2020-03-24| 878.55
#2020-03-25| 960.57
#2020-03-26| 955.17
#2020-03-27| 957.45
#2020-03-30| 933.33
#2020-03-31| 994.37
#2020-04-01| 970.77
#2020-04-02|1009.63
#2020-04-03|1005.62
#2020-04-06|1016.41
#2020-04-07|1080.22
#2020-04-08|1051.72
#2020-04-09|1068.92
#2020-04-10|1069.37
#2020-04-13|1059.07
#2020-04-14|1057.40
#2020-04-15|1028.06
#2020-04-16|1023.47
#2020-04-17|1049.41
#2020-04-20|1065.26
#2020-04-21|1043.14
#2020-04-22|1080.24
#2020-04-23|1094.25
#2020-04-24|1108.15
#2020-04-27|1124.10
#2020-04-28|1129.89
#2020-04-29|1144.19
#2020-04-30|1170.79
#2020-05-01|1170.78
#2020-05-04|1123.24
#2020-05-05|1137.48
#2020-05-06|1143.97
#2020-05-07|1154.90
#2020-05-08|1181.27
#2020-05-11|1189.18
#2020-05-12|1150.62
#2020-05-13|1156.55
#2020-05-14|1123.06
#2020-05-15|1135.44
#2020-05-18|1142.47
#2020-05-19|1150.77
#2020-05-20|1157.64
#2020-05-21|1159.57
#2020-05-22|1124.34
#2020-05-25|1128.47
#2020-05-26|1136.32
#2020-05-27|1146.05
#2020-05-28|1150.59
#2020-05-29|1152.19
#2020-06-01|1188.54
#2020-06-02|1200.38
#2020-06-03|1216.90
#2020-06-04|1231.52
#2020-06-05|1246.64
#2020-06-08|1257.36
#2020-06-09|1243.55
#2020-06-10|1252.03
#2020-06-11|1223.36
#2020-06-12|1223.56
#2020-06-15|1213.27
#2020-06-16|1238.27
#2020-06-17|1240.28
#2020-06-18|1253.27
#2020-06-19|1291.35
#2020-06-22|1286.65
#2020-06-23|1285.44
#2020-06-24|1276.18
#2020-06-25|1270.75
#2020-06-26|1274.12
#2020-06-29|1259.12
#2020-06-30|1249.97
#2020-07-01|1265.67
#2020-07-02|1297.01
#2020-07-03|1320.06
#2020-07-06|1356.17
#2020-07-07|1334.34
#2020-07-08|1320.91
#2020-07-09|1333.68
#2020-07-10|1339.59
#2020-07-13|1362.78
#2020-07-14|1347.14
#2020-07-15|1323.81
#2020-07-16|1312.77
#2020-07-17|1348.66
#2020-07-20|1354.40
#2020-07-21|1387.09
#2020-07-22|1399.27
#2020-07-23|1421.96
#2020-07-24|1445.77
#2020-07-27|1449.95
#2020-07-28|1458.53
#2020-07-29|1425.78
#2020-07-30|1422.29
#2020-07-31|1404.79
#2020-08-03|1375.34
#2020-08-04|1436.85
#2020-08-05|1441.99
#2020-08-06|1445.31
#2020-08-07|1442.22
#2020-08-10|1426.99
#2020-08-11|1441.95
#2020-08-12|1442.01
#2020-08-13|1447.41
#2020-08-14|1436.99
#2020-08-17|1435.36
#2020-08-18|1445.49
#2020-08-19|1444.31
#2020-08-20|1424.01
#2020-08-21|1422.04
#2020-08-24|1440.43
#2020-08-25|1441.58
#2020-08-26|1456.14
#2020-08-27|1441.95
#2020-08-28|1444.70
#2020-08-31|1429.22
#2020-09-01|1436.94
#2020-09-02|1450.60
#2020-09-03|1432.89
#2020-09-04|1421.77
#2020-09-07|1418.74
#2020-09-08|1421.49
#2020-09-09|1433.85
#2020-09-10|1486.91
#2020-09-11|1490.06
#2020-09-14|1484.48
#2020-09-15|1489.80
#2020-09-16|1498.86
#2020-09-17|1495.54
#2020-09-18|1501.56
#2020-09-21|1472.89
#2020-09-22|1444.08
#2020-09-23|1446.62
#2020-09-24|1409.03
#2020-09-25|1415.94
#2020-09-28|1429.73
#2020-09-29|1442.34
#2020-09-30|1436.38
#2020-10-01|1444.86
#2020-10-02|1440.55
#2020-10-05|1438.31
#2020-10-06|1449.57
#2020-10-07|1468.10
#2020-10-08|1472.53
#2020-10-09|1464.60
#2020-10-12|1464.78
#2020-10-13|1479.03
#2020-10-14|1474.86
#2020-10-15|1437.73
#2020-10-16|1427.45
#2020-10-19|1427.26
#2020-10-20|1417.29
#2020-10-21|1406.12
#2020-10-22|1396.51
#2020-10-23|1414.98
#2020-10-26|1380.70
#2020-10-27|1374.41
#2020-10-28|1355.91
#2020-10-29|1362.91
#2020-10-30|1369.03
#2020-11-02|1305.09
#2020-11-03|1311.21
#2020-11-04|1320.36
#2020-11-05|1361.41
#2020-11-06|1394.62
#2020-11-09|1414.77
#2020-11-10|1466.06
#2020-11-11|1448.58
#2020-11-12|1438.63
#2020-11-13|1432.11
#2020-11-16|1438.98
#2020-11-17|1447.86
#2020-11-18|1450.19
#2020-11-19|1440.11
#2020-11-20|1414.09
#2020-11-23|1461.66
#2020-11-24|1464.96
#2020-11-25|1473.02
#2020-11-26|1484.79
#2020-11-27|1465.22
#2020-11-30|1427.98
#2020-12-01|1444.56
#2020-12-02|1444.62
#2020-12-03|1451.21
#2020-12-04|1438.97
#2020-12-07|1435.97
#2020-12-08|1445.40
#2020-12-09|1452.47
#2020-12-10|1441.38
#2020-12-11|1455.58
#2020-12-14|1454.08
#2020-12-15|1447.29
#2020-12-16|1448.46
#2020-12-17|1458.21
#2020-12-18|1473.95
#2020-12-21|1448.85
#2020-12-22|1444.51
#2020-12-23|1456.89
#2020-12-24|1484.51
#2020-12-25|1487.30
#2020-12-28|1493.26
#2020-12-29|1493.72
#2020-12-30|1502.28
#2020-12-31|1498.94
#2021-01-01|1500.56
#2021-01-04|1512.44
#2021-01-05|1498.80
#2021-01-06|1498.37
#2021-01-07|1509.21
#2021-01-08|1521.39
#2021-01-11|1496.63
#2021-01-12|1529.18
#2021-01-13|1547.02
#2021-01-14|1544.48
#2021-01-15|1523.38
#2021-01-18|1541.05
#2021-01-19|1557.74
#2021-01-20|1580.11
#2021-01-21|1591.38
#2021-01-22|1555.72
#2021-01-25|1507.53
#2021-01-26|1500.48
#2021-01-27|1474.34
#2021-01-28|1452.64
#2021-01-29|1427.23
#2021-02-01|1462.39
#2021-02-02|1480.90
#2021-02-03|1485.78
#2021-02-04|1488.35
#2021-02-05|1487.60
#2021-02-08|1512.52
#2021-02-09|1524.79
#2021-02-10|1530.83
#2021-02-11|1564.50
#2021-02-12|1561.73
#2021-02-15|1566.14
#2021-02-16|1608.75
#2021-02-17|1622.00
#2021-02-18|1606.89
#2021-02-19|1604.67
#2021-02-22|1577.79
#2021-02-23|1589.11
#2021-02-24|1581.45
#2021-02-25|1629.77
#2021-02-26|1570.11
#2021-03-01|1584.94
#2021-03-02|1579.18
#2021-03-03|1630.88
#2021-03-04|1597.11
#2021-03-05|1598.18
#2021-03-08|1604.18
#2021-03-09|1599.57
#2021-03-10|1601.85
#2021-03-11|1618.93
#2021-03-12|1605.48
#2021-03-15|1599.86
#2021-03-16|1592.05
#2021-03-17|1567.19
#2021-03-18|1547.18
#2021-03-19|1560.12
#2021-03-22|1567.89
#2021-03-23|1568.29
#2021-03-24|1536.81
#2021-03-25|1508.03
#2021-03-26|1518.79
#2021-03-29|1528.27
#2021-03-30|1541.29
#2021-03-31|1528.76
#2021-04-01|1550.28
#2021-04-02|1549.57
#2021-04-05|1532.68
#2021-04-06|1532.14
#2021-04-07|1518.18
#2021-04-08|1516.45
#2021-04-09|1505.52
#2021-04-12|1465.58
#2021-04-13|1474.93
#2021-04-14|1482.26
#2021-04-15|1488.39
#2021-04-16|1502.63
#2021-04-19|1488.39
#2021-04-20|1490.26
#2021-04-21|1475.25
#2021-04-22|1474.28
#2021-04-23|1476.77
#2021-04-26|1486.06
#2021-04-27|1505.11
#2021-04-28|1515.53
#2021-04-29|1538.64
#2021-04-30|1520.73
#2021-05-03|1511.56
#2021-05-04|1502.64
#2021-05-05|1501.18
#2021-05-06|1511.48
#2021-05-07|1516.96
#2021-05-10|1531.67
#2021-05-11|1526.65
#2021-05-12|1515.59
#2021-05-13|1506.33
#2021-05-14|1514.58
#2021-05-17|1532.60
#2021-05-18|1562.97
#2021-05-19|1562.25
#2021-05-20|1548.41
#2021-05-21|1562.26
#2021-05-24|1555.26
#2021-05-25|1555.30
#2021-05-26|1556.02
#2021-05-27|1563.09
#2021-05-28|1614.26
#2021-05-31|1639.27
#2021-06-01|1656.00
#2021-06-02|1672.61
#2021-06-03|1678.06
#2021-06-04|1672.77
#2021-06-07|1687.41
#2021-06-08|1678.53
#2021-06-09|1667.77
#2021-06-10|1678.51
#2021-06-11|1708.26
#2021-06-14|1713.18
#2021-06-15|1710.43
#2021-06-16|1688.58
#2021-06-17|1674.65
#2021-06-18|1678.19
#2021-06-21|1679.20
#2021-06-22|1684.61
#2021-06-23|1678.22
#2021-06-24|1666.29
#2021-06-25|1653.60
#2021-06-28|1640.65
#2021-06-29|1637.29
#2021-06-30|1639.14
#2021-07-01|1630.60
#2021-07-02|1624.56
#2021-07-05|1643.98
#2021-07-06|1628.25
#2021-07-07|1624.16
#2021-07-08|1591.91
#2021-07-09|1581.64
#2021-07-12|1584.63
#2021-07-13|1602.66
#2021-07-14|1585.97
#2021-07-15|1586.04
#2021-07-16|1592.77
#2021-07-19|1577.02
#2021-07-20|1565.08
#2021-07-21|1565.21
#2021-07-22|1594.21
#2021-07-23|1583.02
#2021-07-26|1558.20
#2021-07-27|1537.44
#2021-07-28|1535.81
#2021-07-29|1550.88
#2021-07-30|1543.37
#2021-08-02|1575.22
#2021-08-03|1594.20
#2021-08-04|1601.39
#2021-08-05|1606.57
#2021-08-06|1586.70
#2021-08-09|1578.93
#2021-08-10|1576.65
#2021-08-11|1590.03
#2021-08-12|1590.86
#2021-08-13|1603.38
#2021-08-16|1611.20
#2021-08-17|1600.33
#2021-08-18|1613.44
#2021-08-19|1598.37
#2021-08-20|1576.25
#2021-08-23|1603.27
#2021-08-24|1625.40
#2021-08-25|1644.37
#2021-08-26|1649.65
#2021-08-27|1664.39
#2021-08-30|1720.05
#2021-08-31|1729.52
#2021-09-01|1721.26
#2021-09-02|1743.09
#2021-09-03|1787.98
#2021-09-06|1801.41
#2021-09-07|1800.39
#2021-09-08|1791.45
#2021-09-09|1794.05
#2021-09-10|1800.56
#2021-09-13|1782.09
#2021-09-14|1784.09
#2021-09-15|1793.60
#2021-09-16|1804.37
#2021-09-17|1785.09
#2021-09-20|1761.54
#2021-09-21|1779.50
#2021-09-22|1787.02
#2021-09-23|1826.73
#2021-09-24|1812.78
#2021-09-27|1832.69
#2021-09-28|1859.75
#2021-09-29|1835.80
#2021-09-30|1834.17
#2021-10-01|1837.85
#2021-10-04|1841.01
#2021-10-05|1876.48
#2021-10-06|1855.09
#2021-10-07|1863.51
#2021-10-08|1881.12
#2021-10-11|1875.05
#2021-10-12|1881.21
#2021-10-13|1894.92
#2021-10-14|1903.19
#2021-10-15|1907.90
#2021-10-18|1919.04
#2021-10-19|1925.03
#2021-10-20|1914.29
#2021-10-21|1883.87
#2021-10-22|1872.70
#2021-10-25|1865.31
#2021-10-26|1886.97
#2021-10-27|1859.11
#2021-10-28|1834.93
#2021-10-29|1815.87
#2021-11-01|1813.20
#2021-11-02|1794.44
#2021-11-03|1784.09
#2021-11-04|1793.39
#2021-11-05|1778.84
#2021-11-08|1799.90
#2021-11-09|1811.53
#2021-11-10|1814.19
#2021-11-11|1815.43
#2021-11-12|1832.06
#2021-11-15|1825.35
#2021-11-16|1805.96
#2021-11-17|1786.17
#2021-11-18|1781.21
#2021-11-19|1783.06
#2021-11-22|1727.10
#2021-11-23|1736.85
#2021-11-24|1731.77
#2021-11-25|1782.08
#2021-11-26|1720.12
#2021-11-29|1724.23
#2021-11-30|1706.55
#2021-12-01|1747.81
#2021-12-02|1762.31
#2021-12-03|1740.67
#2021-12-06|1709.81
#2021-12-07|1724.50
#2021-12-08|1746.77
#2021-12-09|1768.08
#2021-12-10|1758.66
#2021-12-13|1747.95
#2021-12-14|1731.01
#2021-12-15|1723.65
#2021-12-16|1753.98
#2021-12-17|1713.13
#2021-12-20|1664.08
#2021-12-21|1682.96
#2021-12-22|1710.05
#2021-12-23|1733.44
#2021-12-24|1738.32
#2021-12-27|1738.37
#2021-12-28|1755.60
#2021-12-29|1752.47
#2021-12-30|1735.42
#2021-12-31|1745.55
#2022-01-03|1770.09
#2022-01-04|1778.45
#2022-01-05|1788.54
#2022-01-06|1757.80
#2022-01-07|1777.27
#2022-01-10|1790.51
#2022-01-11|1801.51
#2022-01-12|1834.68
#2022-01-13|1852.48
#2022-01-14|1848.16
#2022-01-17|1851.91
#2022-01-18|1840.51
#2022-01-19|1854.10
#2022-01-20|1841.37
#2022-01-21|1833.00
#2022-01-24|1785.32
#2022-01-25|1770.59
#2022-01-26|1788.47
#2022-01-27|1758.91
#2022-01-28|1748.91
#2022-01-31|1775.39
#2022-02-01|1768.41
#2022-02-02|1769.86
#2022-02-03|1758.90
#2022-02-04|1774.85
#2022-02-07|1782.95
#2022-02-08|1798.62
#2022-02-09|1818.63
#2022-02-10|1821.48
#2022-02-11|1815.82
#2022-02-14|1791.22
#2022-02-15|1820.54
#2022-02-16|1825.34
#2022-02-17|1840.36
#2022-02-18|1837.42
#2022-02-21|1825.62
#2022-02-22|1808.66
#2022-02-23|1802.57
#2022-02-24|1733.81
#2022-02-25|1746.99
#2022-02-28|1786.42
#2022-03-01|1789.24
#2022-03-02|1800.45
#2022-03-03|1807.36
#2022-03-04|1782.17
#2022-03-07|1742.96
#2022-03-08|1727.39
#2022-03-09|1770.06
#2022-03-10|1795.55
#2022-03-11|1792.17
#2022-03-14|1764.72
#2022-03-15|1699.17
#2022-03-16|1751.27
#2022-03-17|1810.46
#2022-03-18|1814.97
#2022-03-21|1780.30
#2022-03-22|1815.78
#2022-03-23|1816.09
#2022-03-24|1835.64
#2022-03-25|1830.61
#2022-03-28|1863.02
#2022-03-29|1877.50
#2022-03-30|1914.37
#2022-03-31|1897.87
#2022-04-01|1917.87
#2022-04-04|1929.24
#2022-04-05|1920.90
#2022-04-06|1911.80
#2022-04-07|1878.76
#2022-04-08|1901.41
#2022-04-11|1888.37
#2022-04-12|1862.11
#2022-04-13|1870.50
#2022-04-14|1876.35
#2022-04-15|1876.63
#2022-04-18|1874.53
#2022-04-19|1901.78
#2022-04-20|1909.42
#2022-04-21|1922.84
#2022-04-22|1908.85
#2022-04-25|1847.32
#2022-04-26|1869.97
#2022-04-27|1877.63
#2022-04-28|1914.11
#2022-04-29|1907.10
#2022-05-02|1902.44
#2022-05-03|1903.36
#2022-05-04|1871.25
#2022-05-05|1863.82
#2022-05-06|1832.09
#2022-05-09|1783.93
#2022-05-10|1752.27
#2022-05-11|1750.51
#2022-05-12|1718.28
#2022-05-13|1739.18
#2022-05-16|1740.85
#2022-05-17|1796.72
#2022-05-18|1804.92
#2022-05-19|1776.46
#2022-05-20|1849.21
#2022-05-23|1842.27
#2022-05-24|1839.63
#2022-05-25|1845.11
#2022-05-26|1842.10
#2022-05-27|1841.90
#2022-05-30|1876.04
#2022-05-31|1880.60
#2022-06-01|1880.48
#2022-06-02|1908.46
#2022-06-03|1929.46
#2022-06-06|1931.19
#2022-06-07|1930.22
#2022-06-08|1926.54
#2022-06-09|1953.18
#2022-06-10|1909.48
#2022-06-13|1865.96
#2022-06-14|1850.96
#2022-06-15|1822.04
#2022-06-16|1784.93
#2022-06-17|1777.87
#2022-06-20|1750.91
#2022-06-21|1780.75
#2022-06-22|1732.31
#2022-06-23|1718.63
#2022-06-24|1733.26
#2022-06-27|1741.67
#2022-06-28|1769.03
#2022-06-29|1775.37
#2022-06-30|1772.26
#2022-07-01|1700.04
#2022-07-04|1697.36
#2022-07-05|1704.86
#2022-07-06|1681.18
#2022-07-07|1679.41
#2022-07-08|1686.20
#2022-07-11|1688.50
#2022-07-12|1683.60
#2022-07-13|1665.93
#2022-07-14|1664.51
#2022-07-15|1655.29
#2022-07-18|1686.09
#2022-07-19|1690.80
#2022-07-20|1718.37
#2022-07-21|1702.70
#2022-07-22|1709.64
#2022-07-25|1683.20
#2022-07-26|1696.63
#2022-07-27|1697.19
#2022-07-28|1714.04
#2022-07-29|1738.05
#2022-08-01|1771.01
#2022-08-02|1762.30
#2022-08-03|1762.39
#2022-08-04|1741.62
#2022-08-05|1730.96
#2022-08-08|1743.99
#2022-08-09|1753.35
#2022-08-10|1756.28
#2022-08-11|1769.86
#2022-08-12|1791.45
#2022-08-15|1785.20
#2022-08-16|1794.32
#2022-08-17|1811.24
#2022-08-18|1805.98
#2022-08-19|1792.97
#2022-08-22|1785.27
#2022-08-23|1810.27
#2022-08-24|1809.43
#2022-08-25|1823.99
#2022-08-26|1825.69
#2022-08-29|1813.70
#2022-08-30|1832.96
#2022-08-31|1821.48
#2022-09-01|1781.98
#2022-09-02|1761.68
#2022-09-05|1793.74
#2022-09-06|1809.26
#2022-09-07|1797.17
#2022-09-08|1792.56
#2022-09-09|1798.87
#2022-09-12|1812.79
#2022-09-13|1824.74
#2022-09-14|1800.12
#2022-09-15|1780.65
#2022-09-16|1738.57
#2022-09-19|1735.02
#2022-09-20|1739.29
#2022-09-21|1734.19
#2022-09-22|1716.39
#2022-09-23|1685.47
#2022-09-26|1632.30
#2022-09-27|1639.04
#2022-09-28|1590.69
#2022-09-29|1588.20
#2022-09-30|1617.02
#2022-10-03|1606.28
#2022-10-04|1635.00
#2022-10-05|1652.75
#2022-10-06|1653.31
#2022-10-07|1646.92
#2022-10-10|1626.61
#2022-10-11|1602.17
#2022-10-12|1607.25
#2022-10-13|1603.55
#2022-10-14|1604.20
#2022-10-17|1614.17
#2022-10-18|1637.09
#2022-10-19|1638.37
#2022-10-20|1647.83
#2022-10-21|1644.40
#2022-10-24|1621.78
#2022-10-25|1618.82
#2022-10-26|1622.45
#2022-10-27|1630.66
#2022-10-28|1646.26
#2022-10-31|1623.13
#2022-11-01|1630.71
#2022-11-02|1640.29
#2022-11-03|1639.98
#2022-11-04|1678.50
#2022-11-07|1705.47
#2022-11-08|1706.33
#2022-11-09|1706.22
#2022-11-10|1682.22
#2022-11-11|1732.31
#2022-11-14|1720.87
#2022-11-15|1726.51
#2022-11-16|1721.88
#2022-11-17|1706.05
#2022-11-18|1702.83
#2022-11-21|1685.57
#2022-11-22|1696.13
#2022-11-23|1699.89
#2022-11-24|1720.14
#2022-11-25|1734.96
#2022-11-28|1756.42
#2022-11-29|1773.36
#2022-11-30|1797.88
#2022-12-01|1794.25
#2022-12-02|1782.74
#2022-12-05|1768.37
#2022-12-06|1762.91
#2022-12-07|1732.94
#2022-12-08|1730.55
#2022-12-09|1725.14
#2022-12-12|1726.85
#2022-12-13|1725.81
#2022-12-14|1737.39
#2022-12-15|1715.79
#2022-12-16|1707.39
#2022-12-19|1713.39
#2022-12-20|1714.25
#2022-12-21|1698.96
#2022-12-22|1702.85
#2022-12-23|1666.97
#2022-12-26|1678.90
#2022-12-27|1688.77
#2022-12-28|1705.90
#2022-12-29|1700.15
#2022-12-30|1705.38
#2023-01-02|1713.94
#2023-01-03|1711.90
#2023-01-04|1692.66
#2023-01-05|1696.90
#2023-01-06|1708.40
#2023-01-09|1745.57
#2023-01-10|1741.24
#2023-01-11|1743.95
#2023-01-12|1730.55
#2023-01-13|1737.29
#2023-01-16|1732.99
#2023-01-17|1739.46
#2023-01-18|1751.07
#2023-01-19|1746.42
#2023-01-20|1756.67
#2023-01-23|1752.94
#2023-01-24|1742.06
#2023-01-25|1730.78
#2023-01-26|1734.11
#2023-01-27|1718.68
#2023-01-30|1714.22
#2023-01-31|1699.92
#2023-02-01|1701.01
#2023-02-02|1686.89
#2023-02-03|1677.32
#2023-02-06|1648.28
#2023-02-07|1651.08
#2023-02-08|1674.79
#2023-02-09|1673.17
#2023-02-10|1657.23
#2023-02-13|1652.02
#2023-02-14|1675.16
#2023-02-15|1683.55
#2023-02-16|1682.65
#2023-02-17|1684.93
#2023-02-20|1684.67
#2023-02-21|1691.93
#2023-02-22|1666.66
#2023-02-23|1661.91
#2023-02-24|1662.91
#2023-02-27|1648.45
#2023-02-28|1618.04
#2023-03-01|1643.51
#2023-03-02|1644.17
#2023-03-03|1683.33
#2023-03-06|1700.14
#2023-03-07|1712.76
#2023-03-08|1702.03
#2023-03-09|1673.26
#2023-03-10|1650.74
#2023-03-13|1653.89
#2023-03-14|1628.56
#2023-03-15|1625.97
#2023-03-16|1601.31
#2023-03-17|1626.36
#2023-03-20|1601.18
#2023-03-21|1629.35
#2023-03-22|1641.07
#2023-03-23|1642.37
#2023-03-24|1612.13
#2023-03-27|1616.00
#2023-03-28|1633.43
#2023-03-29|1634.28
#2023-03-30|1648.97
#2023-03-31|1684.79
#2023-04-03|1687.61
#2023-04-04|1691.27
#2023-04-05|1692.81
#2023-04-06|1692.11
#2023-04-07|1691.55
#2023-04-10|1682.08
#2023-04-11|1690.96
#2023-04-12|1697.89
#2023-04-13|1703.26
#2023-04-14|1710.39
#2023-04-17|1729.44
#2023-04-18|1719.19
#2023-04-19|1717.08
#2023-04-20|1710.37
#2023-04-21|1710.40
#2023-04-24|1717.30
#2023-04-25|1716.76
#2023-04-26|1719.62
#2023-04-27|1724.57
#2023-04-28|1745.57
#2023-05-01|1745.57
#2023-05-02|1747.05
#2023-05-03|1726.52
#2023-05-04|1741.22
#2023-05-05|1740.10
#2023-05-08|1776.15
#2023-05-09|1774.17
#2023-05-10|1784.35
#2023-05-11|1771.74
#2023-05-12|1757.55
#2023-05-15|1761.85
#2023-05-16|1759.11
#2023-05-17|1731.54
#2023-05-18|1735.75
#2023-05-19|1724.81
#2023-05-22|1731.06
#2023-05-23|1728.33
#2023-05-24|1722.36
#2023-05-25|1707.28
#2023-05-26|1728.34
#2023-05-29|1727.67
#2023-05-30|1722.40
#2023-05-31|1677.60
#2023-06-01|1678.56
#2023-06-02|1693.29
#2023-06-05|1701.97
#2023-06-06|1708.86
#2023-06-07|1717.50
#2023-06-08|1726.51
#2023-06-09|1729.36
#2023-06-12|1728.22
#2023-06-13|1739.63
#2023-06-14|1753.60
#2023-06-15|1762.68
#2023-06-16|1782.11
#2023-06-19|1768.42
#2023-06-20|1760.36
#2023-06-21|1757.56
#2023-06-22|1745.95
#2023-06-23|1724.26
#2023-06-26|1717.30
#2023-06-27|1724.57
#2023-06-28|1738.02
#2023-06-29|1739.43
#2023-06-30|1759.09
#2023-07-03|1800.61
#2023-07-04|1791.85
#2023-07-05|1783.72
#2023-07-06|1790.37
#2023-07-07|1773.38
#2023-07-10|1810.46
#2023-07-11|1826.70
#2023-07-12|1834.74
#2023-07-13|1841.64
#2023-07-14|1850.53
#2023-07-17|1869.03
#2023-07-18|1866.94
#2023-07-19|1877.63
#2023-07-20|1798.43
#2023-07-21|1776.19
#2023-07-24|1752.55
#2023-07-25|1765.77
#2023-07-26|1776.05
#2023-07-27|1765.84
#2023-07-28|1769.63
#2023-07-31|1780.41
#2023-08-01|1763.74
#2023-08-02|1735.70
#2023-08-03|1719.88
#2023-08-04|1731.61
#2023-08-07|1744.81
#2023-08-08|1737.77
#2023-08-09|1748.58
#2023-08-10|1764.91
#2023-08-11|1754.18
#2023-08-14|1754.46
#2023-08-15|1748.40
#2023-08-16|1738.24
#2023-08-17|1723.04
#2023-08-18|1723.02
#2023-08-21|1787.98
#2023-08-22|1794.06
#2023-08-23|1794.66
#2023-08-24|1781.78
#2023-08-25|1773.17
#2023-08-28|1772.04
#2023-08-29|1774.83
#2023-08-30|1776.74
#2023-08-31|1768.71
#2023-09-01|1782.53
#2023-09-04|1804.42
#2023-09-05|1802.87
#2023-09-06|1808.64
#2023-09-07|1810.10
#2023-09-08|1820.88
#2023-09-11|1821.87
#2023-09-12|1791.15
#2023-09-13|1795.47
#2023-09-14|1815.01
#2023-09-15|1809.46
#2023-09-18|1797.20
#2023-09-19|1804.29
#2023-09-20|1781.26
#2023-09-21|1767.81
#2023-09-22|1775.37
#2023-09-25|1762.06
#2023-09-26|1754.42
#2023-09-27|1774.31
#2023-09-28|1758.80
#2023-09-29|1773.83
#2023-10-02|1769.28
#2023-10-03|1725.54
#2023-10-04|1717.88
#2023-10-05|1718.53
#2023-10-06|1724.90
#2023-10-09|1727.89
#2023-10-10|1733.57
#2023-10-11|1760.27
#2023-10-12|1763.13
#2023-10-13|1757.34
#2023-10-16|1758.35
#2023-10-17|1770.46
#2023-10-18|1765.46
#2023-10-19|1741.84
#2023-10-20|1734.61
#2023-10-23|1715.43
#2023-10-24|1709.53
#2023-10-25|1699.02
#2023-10-26|1679.80
#2023-10-27|1706.24
#2023-10-30|1714.26
#2023-10-31|1694.87
#2023-11-01|1695.65
#2023-11-02|1714.37
#2023-11-03|1729.52
#2023-11-06|1735.44
#2023-11-07|1728.69
#2023-11-08|1728.49
#2023-11-09|1723.16
#2023-11-10|1718.45
#2023-11-13|1728.51
#2023-11-14|1733.91
#2023-11-15|1776.36
#2023-11-16|1781.33
#2023-11-17|1767.31
#2023-11-20|1772.69
#2023-11-21|1778.17
#2023-11-22|1778.37
#2023-11-23|1786.67
#2023-11-24|1780.01
#2023-11-27|1781.43
#2023-11-28|1778.36
#2023-11-29|1778.57
#2023-11-30|1772.82
#2023-12-01|1777.40
#2023-12-04|1794.78
#2023-12-05|1792.08
#2023-12-06|1799.71
#2023-12-07|1786.67
#2023-12-08|1783.97
#2023-12-11|1783.96
#2023-12-12|1768.49
#2023-12-13|1763.69
#2023-12-14|1784.61
#2023-12-15|1816.38
#2023-12-18|1821.57
#2023-12-19|1831.94
#2023-12-20|1816.75
#2023-12-21|1835.38
#2023-12-22|1846.96
#2023-12-25|1847.64
#2023-12-26|1854.80
#2023-12-27|1866.54
#2023-12-28|1891.44
#2023-12-29|1883.32
#2024-01-01|1887.43
#2024-01-02|1897.22
#2024-01-03|1885.40
#2024-01-04|1899.70
#2024-01-05|1906.09
#2024-01-08|1894.41
#2024-01-09|1893.10
#2024-01-10|1915.36
#2024-01-11|1933.20
#2024-01-12|1950.25
#2024-01-15|1967.08
#2024-01-16|1940.83
#2024-01-17|1908.19
#2024-01-18|1919.24
#2024-01-19|1917.51
#2024-01-22|1903.88
#2024-01-23|1875.42
#2024-01-24|1916.16
#2024-01-25|1948.01
#2024-01-26|1944.49
#2024-01-29|2028.25
#2024-01-30|1989.83
#2024-01-31|2005.00
#2024-02-01|2008.56
#2024-02-02|2047.85
#2024-02-05|2032.75
#2024-02-06|2041.81
#2024-02-07|2059.31
#2024-02-08|2061.52
#2024-02-09|2057.61
#2024-02-12|2040.32
#2024-02-13|2051.73
#2024-02-14|2070.72
#2024-02-15|2076.45
#2024-02-16|2083.15
#2024-02-19|2104.93
#2024-02-20|2113.70
#2024-02-21|2107.39
#2024-02-22|2146.47
#2024-02-23|2145.58
#2024-02-26|2133.09
#2024-02-27|2133.06
#2024-02-28|2096.68
#2024-02-29|2103.01
#2024-03-01|2130.22
#2024-03-04|2160.91
#2024-03-05|2145.80
#2024-03-06|2152.42
#2024-03-07|2140.32
#2024-03-08|2149.95
#2024-03-11|2136.47
#2024-03-12|2139.50
#2024-03-13|2099.00
#2024-03-14|2111.24
#2024-03-15|2091.85
#2024-03-18|2098.18
#2024-03-19|2084.82
#2024-03-20|2093.79
#2024-03-21|2112.58
#2024-03-22|2097.34
#2024-03-25|2096.41
#2024-03-26|2086.56
#2024-03-27|2119.35
#2024-03-28|2123.76
#2024-03-29|2127.14
#2024-04-01|2125.26
#2024-04-02|2156.67
#2024-04-03|2152.50
#2024-04-04|2142.26
#2024-04-05|2137.37
#2024-04-08|2162.43
#2024-04-09|2153.74
#2024-04-10|2183.28
#2024-04-11|2182.77
#2024-04-12|2159.33
#2024-04-15|2161.22
#2024-04-16|2157.43
#2024-04-17|2154.20
#2024-04-18|2149.62
#2024-04-19|2152.50
#2024-04-22|2148.62
#2024-04-23|2132.10
#2024-04-24|2133.21
#2024-04-25|2147.09
#2024-04-26|2147.90
#2024-04-29|2153.11
#2024-04-30|2160.49
#2024-05-01|2160.31
#2024-05-02|2151.42
#2024-05-03|2135.18
#2024-05-06|2128.49
#2024-05-07|2118.28
#2024-05-08|2139.71
#2024-05-09|2118.69
#2024-05-10|2158.85
#2024-05-13|2152.16
#2024-05-14|2159.08
#2024-05-15|2161.83
#2024-05-16|2173.93
#2024-05-17|2189.63
#2024-05-20|2200.79
#2024-05-21|2200.45
#2024-05-22|2222.67
#2024-05-23|2240.99
#2024-05-24|2233.83
#2024-05-27|2237.42
#2024-05-28|2229.89
#2024-05-29|2218.90
#2024-05-30|2194.79
#2024-05-31|2197.29
#2024-06-03|2286.05
#2024-06-04|2149.38
#2024-06-05|2166.69
#2024-06-06|2186.44
#2024-06-07|2219.86
#2024-06-10|2211.00
#2024-06-11|2192.14
#2024-06-12|2211.89
#2024-06-13|2214.34
#2024-06-14|2219.75
#2024-06-17|2205.48
#2024-06-18|2216.17
#2024-06-19|2212.61
#2024-06-20|2232.11
#2024-06-21|2206.70
#2024-06-24|2200.88
#2024-06-25|2211.98
#2024-06-26|2251.57
#2024-06-27|2248.69
#2024-06-28|2292.81
#2024-07-01|2290.75
#2024-07-02|2306.27
#2024-07-03|2312.47
#2024-07-04|2323.03
#2024-07-05|2347.88
#2024-07-08|2353.33
#2024-07-09|2337.14
#2024-07-10|2309.21
#2024-07-11|2315.04
#2024-07-12|2328.43
#2024-07-15|2338.38
#2024-07-16|2321.45
#2024-07-17|2299.79
#2024-07-18|2308.55
#2024-07-19|2253.05
#2024-07-22|2218.28
#2024-07-23|2205.10
#2024-07-24|2226.74
#2024-07-25|2219.56
#2024-07-26|2233.33
#2024-07-29|2253.36
#2024-07-30|2242.59
#2024-07-31|2260.90
#2024-08-01|2266.50
#2024-08-02|2256.00
#2024-08-05|2177.14
#2024-08-06|2179.01
#2024-08-07|2213.85
#2024-08-08|2202.28
#2024-08-09|2236.87
#2024-08-12|2240.91
#2024-08-13|2247.98
#2024-08-14|2238.27
#2024-08-15|2242.95
#2024-08-16|2271.00
#2024-08-19|2295.07
#2024-08-20|2289.34
#2024-08-21|2289.59
#2024-08-22|2290.43
#2024-08-23|2296.99
#2024-08-26|2314.69
#2024-08-27|2330.09
#2024-08-28|2322.08
#2024-08-29|2336.83
#2024-08-30|2332.83
#2024-09-02|2329.86
#2024-09-03|2315.24
#2024-09-04|2297.84
#2024-09-05|2275.36
#2024-09-06|2250.57
#2024-09-09|2213.20
#2024-09-10|2211.97
#2024-09-11|2192.28
#2024-09-12|2219.52
#2024-09-13|2221.01
#2024-09-16|2224.26
#2024-09-17|2230.65
#2024-09-18|2219.47
#2024-09-19|2225.38
#2024-09-20|2253.19
#2024-09-23|2271.58
#2024-09-24|2301.90
#2024-09-25|2312.94
#2024-09-26|2319.93
#2024-09-27|2362.59
#2024-09-30|2330.66
#2024-10-01|2317.14
#2024-10-02|2343.12
#2024-10-03|2269.73
#2024-10-04|2275.01
#2024-10-07|2261.67
#2024-10-08|2225.87
#2024-10-09|2190.22
#2024-10-10|2208.17
#2024-10-11|2212.83
#2024-10-14|2213.02
#2024-10-15|2173.97
#2024-10-16|2180.07
#2024-10-17|2161.36
#2024-10-18|2175.37
#2024-10-21|2165.90
#2024-10-22|2138.96
#2024-10-23|2142.04
#2024-10-24|2138.21
#2024-10-25|2121.33
#2024-10-28|2129.98
#2024-10-29|2120.62
#2024-10-30|2112.22
#2024-10-31|2107.66
#2024-11-01|2120.59
#2024-11-04|2084.27
#2024-11-05|2105.70
#2024-11-06|2109.97
#2024-11-07|2092.36
#2024-11-08|2055.72
#2024-11-11|2033.31
#2024-11-12|2013.93
#2024-11-13|1982.77
#2024-11-14|1981.97
#2024-11-15|1989.47
#2024-11-18|1988.32
#2024-11-19|1982.95
#2024-11-20|1983.52
#2024-11-21|1970.30
#2024-11-22|2000.22
#2024-11-25|2023.74
#2024-11-26|2021.38
#2024-11-27|2020.96
#2024-11-28|1989.52
#2024-11-29|2003.19
#2024-12-02|2017.07
#2024-12-03|2039.89
#2024-12-04|2045.96
#2024-12-05|2052.83
#2024-12-06|2051.09
#2024-12-09|2051.84
#2024-12-10|2033.71
#2024-12-11|2029.49
#2024-12-12|2010.79
#2024-12-13|2010.24
#2024-12-16|2005.25
#2024-12-17|1983.80
#2024-12-18|1985.42
#2024-12-19|1958.21
#2024-12-20|1918.24
#2024-12-23|1937.71
#2024-12-24|1952.28
#2024-12-25|1953.00
#2024-12-26|1947.28
#2024-12-27|1945.93
#2024-12-30|1932.69
#2024-12-31|1946.47
#2025-01-01|1956.78
#2025-01-02|1957.65
#2025-01-03|1968.61
#2025-01-06|1930.42
#2025-01-07|1948.71
#2025-01-08|1961.57
#2025-01-09|1934.49
#2025-01-10|1912.15
#2025-01-13|1893.91
#2025-01-14|1904.13
#2025-01-15|1921.83
#2025-01-16|1934.93
#2025-01-17|1958.12
#2025-01-20|1957.77
#2025-01-21|1931.94
#2025-01-22|1930.39
#2025-01-23|1912.02
#2025-01-24|1904.96
#2025-01-27|1886.41
#2025-01-28|1880.05
#2025-01-29|1886.41
#2025-01-30|1903.79
#2025-01-31|1924.67
#2025-02-03|1882.21
#2025-02-04|1926.34
#2025-02-05|1915.29
#2025-02-06|1919.02
#2025-02-07|1911.15
#2025-02-10|1891.66
#2025-02-11|1878.71
#2025-02-12|1869.68
#2025-02-13|1865.32
#2025-02-14|1863.96
#2025-02-17|1869.46
#2025-02-18|1868.27
#2025-02-19|1873.25
#2025-02-20|1882.11
#2025-02-21|1872.49
#2025-02-24|1861.98
#2025-02-25|1839.91
#2025-02-26|1840.80
#2025-02-27|1831.96
#2025-02-28|1804.93
#2025-03-03|1790.70
#2025-03-04|1781.14
#2025-03-05|1811.29
#2025-03-06|1839.25
#2025-03-07|1875.86
#2025-03-10|1853.09
#2025-03-11|1863.73
#2025-03-12|1866.97
#2025-03-13|1867.26
#2025-03-14|1874.99
#2025-03-17|1877.13
#2025-03-18|1888.99
#2025-03-19|1902.60
#2025-03-20|1924.68
#2025-03-21|1937.98
#2025-03-24|1969.15
#2025-03-25|1948.88
#2025-03-26|1936.87
#2025-03-27|1950.79
#2025-03-28|1946.11
#2025-03-31|1946.82
#2025-04-01|1941.35
#2025-04-02|1939.76
#2025-04-03|1932.04
#2025-04-04|1884.22
#2025-04-07|1781.83
#2025-04-08|1797.22
#2025-04-09|1783.69
#2025-04-10|1790.32
#2025-04-11|1839.25
#2025-04-14|1850.51
#2025-04-15|1880.70
#2025-04-16|1888.60
#2025-04-17|1922.42
#2025-04-18|1923.07
#2025-04-21|1956.02
#2025-04-22|1956.54
#2025-04-23|1968.44
#2025-04-24|1964.41
#2025-04-25|1948.45
#2025-04-28|2004.14
#2025-04-29|2017.15
#2025-04-30|2035.61
#2025-05-01|2035.48
#2025-05-02|2050.82
#2025-05-05|2069.25
#2025-05-06|2043.68
#2025-05-07|2042.83
#2025-05-08|2015.18
#2025-05-09|2003.82
#2025-05-12|2068.92
#2025-05-13|2052.32
#2025-05-14|2080.65
#2025-05-15|2094.73
#2025-05-16|2098.53
#2025-05-19|2095.03
#2025-05-20|2082.12
#2025-05-21|2097.06
#2025-05-22|2068.47
#2025-05-23|2099.73
#2025-05-26|2111.67
#2025-05-27|2098.64
#2025-05-28|2097.86
#2025-05-29|2100.64
#2025-05-30|2097.13
#2025-06-02|2086.71
#2025-06-03|2075.54
#2025-06-04|2088.06
#2025-06-05|2103.27
#2025-06-06|2112.30
#2025-06-09|2119.36
#2025-06-10|2122.17
#2025-06-11|2146.67
#2025-06-12|2128.96
#2025-06-13|2118.11
#2025-06-16|2129.53
#2025-06-17|2111.09
#2025-06-18|2095.59
#2025-06-19|2074.69
#2025-06-20|2106.66
#2025-06-23|2098.00
#2025-06-24|2112.41
#2025-06-25|2118.98
#2025-06-26|2151.09
#2025-06-27|2171.65
#2025-06-30|2160.75
#2025-07-01|2182.03
#2025-07-02|2177.44
#2025-07-03|2186.50
#2025-07-04|2195.83
#2025-07-07|2192.57
#2025-07-08|2200.20
#2025-07-09|2183.70
#2025-07-10|2190.38
#2025-07-11|2172.66
#2025-07-14|2177.13
#2025-07-15|2183.46
#2025-07-16|2180.07
#2025-07-17|2168.97
#2025-07-18|2171.89
#2025-07-21|2159.03
#2025-07-22|2160.51
#2025-07-23|2173.93
#2025-07-24|2160.65
#2025-07-25|2135.15
#2025-07-28|2114.92
#2025-07-29|2146.41
#2025-07-30|2142.91
#2025-07-31|2107.04
#2025-08-01|2090.12
#2025-08-04|2105.74
#2025-08-05|2091.69
#2025-08-06|2103.66
#2025-08-07|2103.14
#2025-08-08|2087.31
#2025-08-11|2101.79
#2025-08-12|2109.75
#2025-08-13|2111.97
#2025-08-14|2098.30
#2025-08-15|2095.93
#2025-08-18|2091.70
#2025-08-19|2126.85
#2025-08-20|2123.02
#2025-08-21|2128.94
#2025-08-22|2105.90
#2025-08-25|2109.77
#2025-08-26|2078.52
#2025-08-27|2073.69
#2025-08-28|2073.71
#2025-08-29|2047.33
#2025-09-01|2061.38
#2025-09-02|2071.45
#2025-09-03|2081.33
#2025-09-04|2063.28
#2025-09-05|2079.41
#2025-09-08|2089.63
#2025-09-09|2088.85
#2025-09-10|2096.87
#2025-09-11|2105.45
#2025-09-12|2111.03
#2025-09-15|2120.41
#2025-09-16|2134.05
#2025-09-17|2153.25
#2025-09-18|2132.96
#2025-09-19|2136.23
#2025-09-22|2109.91
#2025-09-23|2100.54
#2025-09-24|2094.35
#2025-09-25|2085.44
#2025-09-26|2080.96
#2025-09-29|2093.85
#2025-09-30|2078.37
#2025-10-01|2082.36
#2025-10-02|2090.54
#2025-10-03|2089.22
#2025-10-06|2095.22
#2025-10-07|2102.06
#2025-10-08|2087.55
#2025-10-09|2102.95
#2025-10-10|2107.99
#2025-10-13|2104.89
#2025-10-14|2093.42
#2025-10-15|2117.52
#2025-10-16|2147.60
#2025-10-17|2139.70
#2025-10-20|2192.66
#2025-10-21|2196.34
#2025-10-22|2196.17
#2025-10-23|2193.01
#2025-10-24|2199.88
#2025-10-27|2221.81
#2025-10-28|2220.66
#2025-10-29|2244.67
#2025-10-30|2231.87
#2025-10-31|2223.51
#2025-11-03|2240.37
#2025-11-04|2230.38
#2025-11-05|2232.83
#2025-11-06|2254.44
#2025-11-07|2244.17
#2025-11-10|2265.23
#2025-11-11|2273.55
#2025-11-12|2295.78
#2025-11-13|2287.91
#2025-11-14|2279.22
#2025-11-17|2286.21
#2025-11-18|2271.04
#2025-11-19|2277.19
#2025-11-20|2290.42
#2025-11-21|2251.28
#2025-11-24|2245.04
#2025-11-25|2248.72
#2025-11-26|2276.26
#2025-11-27|2268.89
#2025-11-28|2259.49
#2025-12-01|2264.42
#2025-12-02|2253.01
#2025-12-03|2236.25
#2025-12-04|2234.99
#2025-12-05|2238.98
#2025-12-08|2225.92
#2025-12-09|2210.09
#2025-12-10|2208.91
#2025-12-11|2207.30
#2025-12-12|2223.29
#2025-12-15|2220.01
#2025-12-16|2194.68
#2025-12-17|2207.71
#2025-12-18|2215.68
#2025-12-19|2249.63
#2025-12-22|2260.76
#2025-12-23|2262.69
#2025-12-24|2249.11
#2025-12-25|2248.04
#2025-12-26|2246.07
#2025-12-29|2237.12
#2025-12-30|2242.92
#2025-12-31|2267.63
#2026-01-01|2269.71
#2026-01-02|2294.45
#2026-01-05|2269.06
#2026-01-06|2232.37
#2026-01-07|2230.82
#2026-01-08|2192.38
#2026-01-09|2196.39
#2026-01-12|2204.73
#2026-01-13|2188.81
#2026-01-14|2203.59
#2026-01-15|2203.16
#2026-01-16|2192.34
#2026-01-19|2166.04
#2026-01-20|2146.44
#2026-01-21|2142.39
#2026-01-22|2159.41
#2026-01-23|2135.63
#2026-01-26|2151.14
#2026-01-27|2157.39
#2026-01-28|2210.19
#2026-01-29|2209.36
#2026-01-30|2194.93
#2026-02-02|2169.13
#2026-02-03|2235.40
#2026-02-04|2277.61
#2026-02-05|2259.83
#2026-02-06|2267.41
#2026-02-09|2282.24
#2026-02-10|2295.61
#2026-02-11|2309.46
#2026-02-12|2304.42
#2026-02-13|2253.25
#2026-02-16|2273.98
#2026-02-17|2264.34
#2026-02-18|2278.07
#2026-02-19|2264.42
#2026-02-20|2269.79
#2026-02-23|2284.83
#2026-02-24|2288.89
#2026-02-25|2271.27
#2026-02-26|2267.62
#2026-02-27|2270.12
#2026-03-02|2242.95
#2026-03-03|2250.44
#2026-03-04|2198.88
#2026-03-05|2241.02
#2026-03-06|2246.39
#2026-03-09|2238.94
#2026-03-10|2232.11
#2026-03-11|2234.81
#2026-03-12|2257.92
#2026-03-13|2226.31
#2026-03-16|2215.18
#2026-03-17|2218.86
#2026-03-18|2224.80
#2026-03-19|2214.69
#2026-03-20|2224.01
#2026-03-23|2190.08
#2026-03-24|2201.02
#2026-03-25|2209.68
#2026-03-26|2212.63
#2026-03-27|2166.62
#2026-03-30|2165.65
#2026-03-31|2140.07
#2026-04-01|2157.87
#2026-04-02|2177.45
#2026-04-03|2170.83
#2026-04-06|2143.83
#2026-04-07|2151.17
#2026-04-08|2192.57