Table Data - Nasdaq Emerging Markets: Asia Energy Total Return Index
| Title | Nasdaq Emerging Markets: Asia Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA60T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 92.07 |
| 2001-04-02 | 91.88 |
| 2001-04-03 | 91.05 |
| 2001-04-04 | 89.38 |
| 2001-04-05 | 89.32 |
| 2001-04-06 | 88.82 |
| 2001-04-09 | 88.83 |
| 2001-04-10 | 89.55 |
| 2001-04-11 | 90.27 |
| 2001-04-12 | 90.59 |
| 2001-04-13 | . |
| 2001-04-16 | 90.52 |
| 2001-04-17 | 91.46 |
| 2001-04-18 | 97.80 |
| 2001-04-19 | 96.87 |
| 2001-04-20 | 97.27 |
| 2001-04-23 | 100.09 |
| 2001-04-24 | 101.52 |
| 2001-04-25 | 103.64 |
| 2001-04-26 | 102.35 |
| 2001-04-27 | 104.27 |
| 2001-04-30 | 104.73 |
| 2001-05-01 | 104.76 |
| 2001-05-02 | 107.17 |
| 2001-05-03 | 105.35 |
| 2001-05-04 | 105.59 |
| 2001-05-07 | 106.11 |
| 2001-05-08 | 108.60 |
| 2001-05-09 | 109.78 |
| 2001-05-10 | 109.47 |
| 2001-05-11 | 110.99 |
| 2001-05-14 | 110.32 |
| 2001-05-15 | 112.66 |
| 2001-05-16 | 115.30 |
| 2001-05-17 | 114.61 |
| 2001-05-18 | 115.54 |
| 2001-05-21 | 115.43 |
| 2001-05-22 | 118.06 |
| 2001-05-23 | 117.89 |
| 2001-05-24 | 120.05 |
| 2001-05-25 | 120.56 |
| 2001-05-28 | . |
| 2001-05-29 | 118.95 |
| 2001-05-30 | 115.61 |
| 2001-05-31 | 116.15 |
| 2001-06-01 | 118.00 |
| 2001-06-04 | 121.90 |
| 2001-06-05 | 121.09 |
| 2001-06-06 | 118.47 |
| 2001-06-07 | 116.50 |
| 2001-06-08 | 116.32 |
| 2001-06-11 | 116.11 |
| 2001-06-12 | 115.87 |
| 2001-06-13 | 115.04 |
| 2001-06-14 | 112.27 |
| 2001-06-15 | 112.87 |
| 2001-06-18 | 110.68 |
| 2001-06-19 | 111.81 |
| 2001-06-20 | 113.45 |
| 2001-06-21 | 114.81 |
| 2001-06-22 | 115.94 |
| 2001-06-25 | 115.54 |
| 2001-06-26 | 116.07 |
| 2001-06-27 | 115.90 |
| 2001-06-28 | 113.43 |
| 2001-06-29 | 114.75 |
| 2001-07-02 | 114.74 |
| 2001-07-03 | 115.72 |
| 2001-07-04 | . |
| 2001-07-05 | 112.22 |
| 2001-07-06 | 111.53 |
| 2001-07-09 | 111.95 |
| 2001-07-10 | 111.77 |
| 2001-07-11 | 110.20 |
| 2001-07-12 | 111.49 |
| 2001-07-13 | 109.20 |
| 2001-07-16 | 106.85 |
| 2001-07-17 | 104.49 |
| 2001-07-18 | 105.40 |
| 2001-07-19 | 103.59 |
| 2001-07-20 | 103.77 |
| 2001-07-23 | 103.95 |
| 2001-07-24 | 107.16 |
| 2001-07-25 | 106.56 |
| 2001-07-26 | 106.55 |
| 2001-07-27 | 106.94 |
| 2001-07-30 | 105.62 |
| 2001-07-31 | 106.00 |
| 2001-08-01 | 106.46 |
| 2001-08-02 | 106.33 |
| 2001-08-03 | 104.94 |
| 2001-08-06 | 102.38 |
| 2001-08-07 | 103.06 |
| 2001-08-08 | 102.29 |
| 2001-08-09 | 102.24 |
| 2001-08-10 | 102.22 |
| 2001-08-13 | 102.65 |
| 2001-08-14 | 105.66 |
| 2001-08-15 | 106.78 |
| 2001-08-16 | 105.78 |
| 2001-08-17 | 105.35 |
| 2001-08-20 | 103.94 |
| 2001-08-21 | 105.46 |
| 2001-08-22 | 105.57 |
| 2001-08-23 | 103.14 |
| 2001-08-24 | 103.18 |
| 2001-08-27 | 102.29 |
| 2001-08-28 | 101.69 |
| 2001-08-29 | 99.91 |
| 2001-08-30 | 99.64 |
| 2001-08-31 | 101.55 |
| 2001-09-03 | . |
| 2001-09-04 | 100.81 |
| 2001-09-05 | 102.54 |
| 2001-09-06 | 104.13 |
| 2001-09-07 | 102.02 |
| 2001-09-10 | 101.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 94.32 |
| 2001-09-18 | 95.53 |
| 2001-09-19 | 97.59 |
| 2001-09-20 | 96.17 |
| 2001-09-21 | 93.70 |
| 2001-09-24 | 97.76 |
| 2001-09-25 | 95.17 |
| 2001-09-26 | 93.86 |
| 2001-09-27 | 94.26 |
| 2001-09-28 | 96.21 |
| 2001-10-01 | 96.08 |
| 2001-10-02 | 95.98 |
| 2001-10-03 | 95.21 |
| 2001-10-04 | 95.59 |
| 2001-10-05 | 94.70 |
| 2001-10-08 | 95.22 |
| 2001-10-09 | 97.29 |
| 2001-10-10 | 96.80 |
| 2001-10-11 | 97.33 |
| 2001-10-12 | 95.55 |
| 2001-10-15 | 95.28 |
| 2001-10-16 | 94.58 |
| 2001-10-17 | 95.29 |
| 2001-10-18 | 93.86 |
| 2001-10-19 | 92.89 |
| 2001-10-22 | 92.11 |
| 2001-10-23 | 96.75 |
| 2001-10-24 | 96.81 |
| 2001-10-25 | 96.50 |
| 2001-10-26 | 96.19 |
| 2001-10-29 | 96.40 |
| 2001-10-30 | 97.61 |
| 2001-10-31 | 98.13 |
| 2001-11-01 | 98.15 |
| 2001-11-02 | 98.03 |
| 2001-11-05 | 97.32 |
| 2001-11-06 | 97.10 |
| 2001-11-07 | 95.81 |
| 2001-11-08 | 96.84 |
| 2001-11-09 | 97.66 |
| 2001-11-12 | 98.44 |
| 2001-11-13 | 97.92 |
| 2001-11-14 | 99.09 |
| 2001-11-15 | 96.24 |
| 2001-11-16 | 93.04 |
| 2001-11-19 | 94.60 |
| 2001-11-20 | 94.27 |
| 2001-11-21 | 96.64 |
| 2001-11-22 | . |
| 2001-11-23 | 98.00 |
| 2001-11-26 | 97.26 |
| 2001-11-27 | 96.34 |
| 2001-11-28 | 94.74 |
| 2001-11-29 | 95.54 |
| 2001-11-30 | 97.21 |
| 2001-12-03 | 97.78 |
| 2001-12-04 | 97.89 |
| 2001-12-05 | 98.13 |
| 2001-12-06 | 98.83 |
| 2001-12-07 | 98.46 |
| 2001-12-10 | 97.95 |
| 2001-12-11 | 98.44 |
| 2001-12-12 | 97.02 |
| 2001-12-13 | 96.57 |
| 2001-12-14 | 95.49 |
| 2001-12-17 | 95.13 |
| 2001-12-18 | 94.26 |
| 2001-12-19 | 93.87 |
| 2001-12-20 | 95.40 |
| 2001-12-21 | 94.70 |
| 2001-12-24 | 95.57 |
| 2001-12-25 | . |
| 2001-12-26 | 95.29 |
| 2001-12-27 | 95.74 |
| 2001-12-28 | 96.32 |
| 2001-12-31 | 97.09 |
| 2002-01-01 | . |
| 2002-01-02 | 97.45 |
| 2002-01-03 | 98.65 |
| 2002-01-04 | 98.55 |
| 2002-01-07 | 101.70 |
| 2002-01-08 | 100.52 |
| 2002-01-09 | 100.04 |
| 2002-01-10 | 98.53 |
| 2002-01-11 | 99.62 |
| 2002-01-14 | 99.58 |
| 2002-01-15 | 97.58 |
| 2002-01-16 | 97.23 |
| 2002-01-17 | 98.04 |
| 2002-01-18 | 99.09 |
| 2002-01-21 | . |
| 2002-01-22 | 99.07 |
| 2002-01-23 | 99.48 |
| 2002-01-24 | 100.31 |
| 2002-01-25 | 101.93 |
| 2002-01-28 | 102.99 |
| 2002-01-29 | 104.37 |
| 2002-01-30 | 102.55 |
| 2002-01-31 | 103.08 |
| 2002-02-01 | 103.31 |
| 2002-02-04 | 103.34 |
| 2002-02-05 | 104.53 |
| 2002-02-06 | 105.87 |
| 2002-02-07 | 105.75 |
| 2002-02-08 | 106.22 |
| 2002-02-11 | 107.29 |
| 2002-02-12 | 106.84 |
| 2002-02-13 | 107.22 |
| 2002-02-14 | 108.95 |
| 2002-02-15 | 111.00 |
| 2002-02-18 | . |
| 2002-02-19 | 110.81 |
| 2002-02-20 | 109.72 |
| 2002-02-21 | 109.35 |
| 2002-02-22 | 109.43 |
| 2002-02-25 | 108.32 |
| 2002-02-26 | 110.24 |
| 2002-02-27 | 112.22 |
| 2002-02-28 | 111.71 |
| 2002-03-01 | 111.82 |
| 2002-03-04 | 114.26 |
| 2002-03-05 | 115.67 |
| 2002-03-06 | 117.60 |
| 2002-03-07 | 118.61 |
| 2002-03-08 | 118.75 |
| 2002-03-11 | 117.59 |
| 2002-03-12 | 120.32 |
| 2002-03-13 | 120.53 |
| 2002-03-14 | 121.77 |
| 2002-03-15 | 121.44 |
| 2002-03-18 | 120.95 |
| 2002-03-19 | 121.94 |
| 2002-03-20 | 121.11 |
| 2002-03-21 | 121.19 |
| 2002-03-22 | 121.25 |
| 2002-03-25 | 119.79 |
| 2002-03-26 | 120.30 |
| 2002-03-27 | 123.20 |
| 2002-03-28 | 124.05 |
| 2002-03-29 | . |
| 2002-04-01 | 126.27 |
| 2002-04-02 | 129.26 |
| 2002-04-03 | 129.20 |
| 2002-04-04 | 128.43 |
| 2002-04-05 | 128.66 |
| 2002-04-08 | 129.03 |
| 2002-04-09 | 127.54 |
| 2002-04-10 | 126.41 |
| 2002-04-11 | 127.17 |
| 2002-04-12 | 126.95 |
| 2002-04-15 | 127.92 |
| 2002-04-16 | 128.46 |
| 2002-04-17 | 129.60 |
| 2002-04-18 | 129.89 |
| 2002-04-19 | 130.04 |
| 2002-04-22 | 129.86 |
| 2002-04-23 | 131.13 |
| 2002-04-24 | 129.55 |
| 2002-04-25 | 126.80 |
| 2002-04-26 | 126.83 |
| 2002-04-29 | 125.33 |
| 2002-04-30 | 126.97 |
| 2002-05-01 | 127.00 |
| 2002-05-02 | 129.33 |
| 2002-05-03 | 129.67 |
| 2002-05-06 | 130.11 |
| 2002-05-07 | 128.61 |
| 2002-05-08 | 128.37 |
| 2002-05-09 | 128.91 |
| 2002-05-10 | 129.39 |
| 2002-05-13 | 129.55 |
| 2002-05-14 | 130.05 |
| 2002-05-15 | 131.54 |
| 2002-05-16 | 133.31 |
| 2002-05-17 | 133.23 |
| 2002-05-20 | 131.40 |
| 2002-05-21 | 130.46 |
| 2002-05-22 | 131.02 |
| 2002-05-23 | 130.00 |
| 2002-05-24 | 130.96 |
| 2002-05-27 | . |
| 2002-05-28 | 130.28 |
| 2002-05-29 | 131.06 |
| 2002-05-30 | 128.78 |
| 2002-05-31 | 130.48 |
| 2002-06-03 | 131.04 |
| 2002-06-04 | 131.06 |
| 2002-06-05 | 132.81 |
| 2002-06-06 | 132.90 |
| 2002-06-07 | 133.73 |
| 2002-06-10 | 135.26 |
| 2002-06-11 | 136.09 |
| 2002-06-12 | 137.70 |
| 2002-06-13 | 137.27 |
| 2002-06-14 | 135.91 |
| 2002-06-17 | 134.36 |
| 2002-06-18 | 135.09 |
| 2002-06-19 | 131.51 |
| 2002-06-20 | 131.41 |
| 2002-06-21 | 130.89 |
| 2002-06-24 | 133.34 |
| 2002-06-25 | 132.31 |
| 2002-06-26 | 130.30 |
| 2002-06-27 | 130.96 |
| 2002-06-28 | 132.97 |
| 2002-07-01 | 133.63 |
| 2002-07-02 | 131.60 |
| 2002-07-03 | 133.10 |
| 2002-07-04 | . |
| 2002-07-05 | 135.39 |
| 2002-07-08 | 135.93 |
| 2002-07-09 | 137.52 |
| 2002-07-10 | 137.96 |
| 2002-07-11 | 136.52 |
| 2002-07-12 | 138.94 |
| 2002-07-15 | 138.85 |
| 2002-07-16 | 137.62 |
| 2002-07-17 | 135.23 |
| 2002-07-18 | 135.54 |
| 2002-07-19 | 131.69 |
| 2002-07-22 | 127.15 |
| 2002-07-23 | 128.15 |
| 2002-07-24 | 125.28 |
| 2002-07-25 | 127.03 |
| 2002-07-26 | 125.13 |
| 2002-07-29 | 126.60 |
| 2002-07-30 | 128.32 |
| 2002-07-31 | 129.28 |
| 2002-08-01 | 128.52 |
| 2002-08-02 | 127.31 |
| 2002-08-05 | 124.50 |
| 2002-08-06 | 123.84 |
| 2002-08-07 | 124.88 |
| 2002-08-08 | 125.91 |
| 2002-08-09 | 128.89 |
| 2002-08-12 | 128.62 |
| 2002-08-13 | 129.93 |
| 2002-08-14 | 130.33 |
| 2002-08-15 | 132.14 |
| 2002-08-16 | 132.63 |
| 2002-08-19 | 133.77 |
| 2002-08-20 | 135.84 |
| 2002-08-21 | 134.88 |
| 2002-08-22 | 133.65 |
| 2002-08-23 | 133.07 |
| 2002-08-26 | 133.15 |
| 2002-08-27 | 132.06 |
| 2002-08-28 | 131.67 |
| 2002-08-29 | 130.01 |
| 2002-08-30 | 131.28 |
| 2002-09-02 | . |
| 2002-09-03 | 132.18 |
| 2002-09-04 | 130.58 |
| 2002-09-05 | 130.03 |
| 2002-09-06 | 130.33 |
| 2002-09-09 | 128.86 |
| 2002-09-10 | 130.90 |
| 2002-09-11 | 129.89 |
| 2002-09-12 | 129.96 |
| 2002-09-13 | 127.40 |
| 2002-09-16 | 125.99 |
| 2002-09-17 | 126.07 |
| 2002-09-18 | 125.08 |
| 2002-09-19 | 127.43 |
| 2002-09-20 | 127.65 |
| 2002-09-23 | 127.21 |
| 2002-09-24 | 127.49 |
| 2002-09-25 | 127.30 |
| 2002-09-26 | 127.04 |
| 2002-09-27 | 127.75 |
| 2002-09-30 | 126.37 |
| 2002-10-01 | 126.61 |
| 2002-10-02 | 126.83 |
| 2002-10-03 | 126.15 |
| 2002-10-04 | 126.05 |
| 2002-10-07 | 125.26 |
| 2002-10-08 | 125.32 |
| 2002-10-09 | 125.25 |
| 2002-10-10 | 124.57 |
| 2002-10-11 | 126.37 |
| 2002-10-14 | 125.82 |
| 2002-10-15 | 125.49 |
| 2002-10-16 | 126.46 |
| 2002-10-17 | 126.33 |
| 2002-10-18 | 125.68 |
| 2002-10-21 | 124.70 |
| 2002-10-22 | 121.64 |
| 2002-10-23 | 123.93 |
| 2002-10-24 | 122.36 |
| 2002-10-25 | 122.44 |
| 2002-10-28 | 123.47 |
| 2002-10-29 | 123.02 |
| 2002-10-30 | 123.41 |
| 2002-10-31 | 123.61 |
| 2002-11-01 | 123.96 |
| 2002-11-04 | 125.25 |
| 2002-11-05 | 123.60 |
| 2002-11-06 | 123.90 |
| 2002-11-07 | 125.39 |
| 2002-11-08 | 126.81 |
| 2002-11-11 | 126.50 |
| 2002-11-12 | 125.69 |
| 2002-11-13 | 125.73 |
| 2002-11-14 | 124.28 |
| 2002-11-15 | 125.18 |
| 2002-11-18 | 125.14 |
| 2002-11-19 | 125.44 |
| 2002-11-20 | 124.43 |
| 2002-11-21 | 124.87 |
| 2002-11-22 | 124.96 |
| 2002-11-25 | 125.21 |
| 2002-11-26 | 124.75 |
| 2002-11-27 | 123.73 |
| 2002-11-28 | . |
| 2002-11-29 | 124.88 |
| 2002-12-02 | 125.72 |
| 2002-12-03 | 126.44 |
| 2002-12-04 | 125.87 |
| 2002-12-05 | 127.08 |
| 2002-12-06 | 129.93 |
| 2002-12-09 | 128.52 |
| 2002-12-10 | 128.74 |
| 2002-12-11 | 128.81 |
| 2002-12-12 | 130.22 |
| 2002-12-13 | 131.29 |
| 2002-12-16 | 131.59 |
| 2002-12-17 | 133.42 |
| 2002-12-18 | 133.68 |
| 2002-12-19 | 133.20 |
| 2002-12-20 | 133.83 |
| 2002-12-23 | 133.24 |
| 2002-12-24 | 133.92 |
| 2002-12-25 | . |
| 2002-12-26 | 134.04 |
| 2002-12-27 | 134.17 |
| 2002-12-30 | 131.84 |
| 2002-12-31 | 131.62 |
| 2003-01-01 | . |
| 2003-01-02 | 133.48 |
| 2003-01-03 | 133.96 |
| 2003-01-06 | 134.60 |
| 2003-01-07 | 134.52 |
| 2003-01-08 | 133.91 |
| 2003-01-09 | 134.18 |
| 2003-01-10 | 134.38 |
| 2003-01-13 | 136.04 |
| 2003-01-14 | 136.38 |
| 2003-01-15 | 135.64 |
| 2003-01-16 | 136.58 |
| 2003-01-17 | 135.99 |
| 2003-01-20 | . |
| 2003-01-21 | 136.09 |
| 2003-01-22 | 135.29 |
| 2003-01-23 | 135.31 |
| 2003-01-24 | 134.61 |
| 2003-01-27 | 133.15 |
| 2003-01-28 | 132.71 |
| 2003-01-29 | 133.65 |
| 2003-01-30 | 134.16 |
| 2003-01-31 | 134.95 |
| 2003-02-03 | 134.88 |
| 2003-02-04 | 135.21 |
| 2003-02-05 | 136.78 |
| 2003-02-06 | 138.17 |
| 2003-02-07 | 138.53 |
| 2003-02-10 | 137.29 |
| 2003-02-11 | 135.90 |
| 2003-02-12 | 137.35 |
| 2003-02-13 | 136.85 |
| 2003-02-14 | 136.79 |
| 2003-02-17 | . |
| 2003-02-18 | 138.16 |
| 2003-02-19 | 137.72 |
| 2003-02-20 | 138.65 |
| 2003-02-21 | 137.65 |
| 2003-02-24 | 137.66 |
| 2003-02-25 | 139.10 |
| 2003-02-26 | 138.21 |
| 2003-02-27 | 138.76 |
| 2003-02-28 | 139.32 |
| 2003-03-03 | 140.47 |
| 2003-03-04 | 139.38 |
| 2003-03-05 | 137.97 |
| 2003-03-06 | 136.47 |
| 2003-03-07 | 135.35 |
| 2003-03-10 | 135.01 |
| 2003-03-11 | 134.31 |
| 2003-03-12 | 132.36 |
| 2003-03-13 | 132.42 |
| 2003-03-14 | 132.27 |
| 2003-03-17 | 130.98 |
| 2003-03-18 | 131.74 |
| 2003-03-19 | 129.41 |
| 2003-03-20 | 129.08 |
| 2003-03-21 | 130.58 |
| 2003-03-24 | 131.46 |
| 2003-03-25 | 132.84 |
| 2003-03-26 | 133.18 |
| 2003-03-27 | 133.41 |
| 2003-03-28 | 135.22 |
| 2003-03-31 | 134.63 |
| 2003-04-01 | 135.23 |
| 2003-04-02 | 134.32 |
| 2003-04-03 | 133.69 |
| 2003-04-04 | 134.87 |
| 2003-04-07 | 135.84 |
| 2003-04-08 | 135.39 |
| 2003-04-09 | 134.17 |
| 2003-04-10 | 134.67 |
| 2003-04-11 | 134.71 |
| 2003-04-14 | 136.25 |
| 2003-04-15 | 136.68 |
| 2003-04-16 | 137.25 |
| 2003-04-17 | 137.02 |
| 2003-04-18 | . |
| 2003-04-21 | 137.27 |
| 2003-04-22 | 137.73 |
| 2003-04-23 | 135.10 |
| 2003-04-24 | 134.62 |
| 2003-04-25 | 133.90 |
| 2003-04-28 | 136.69 |
| 2003-04-29 | 138.92 |
| 2003-04-30 | 139.83 |
| 2003-05-01 | 139.86 |
| 2003-05-02 | 140.34 |
| 2003-05-05 | 140.60 |
| 2003-05-06 | 140.48 |
| 2003-05-07 | 141.62 |
| 2003-05-08 | 141.08 |
| 2003-05-09 | 140.62 |
| 2003-05-12 | 142.43 |
| 2003-05-13 | 142.30 |
| 2003-05-14 | 142.62 |
| 2003-05-15 | 144.47 |
| 2003-05-16 | 144.73 |
| 2003-05-19 | 144.21 |
| 2003-05-20 | 145.76 |
| 2003-05-21 | 147.23 |
| 2003-05-22 | 151.66 |
| 2003-05-23 | 154.40 |
| 2003-05-26 | . |
| 2003-05-27 | 156.75 |
| 2003-05-28 | 156.68 |
| 2003-05-29 | 156.47 |
| 2003-05-30 | 157.81 |
| 2003-06-02 | 161.18 |
| 2003-06-03 | 163.19 |
| 2003-06-04 | 164.13 |
| 2003-06-05 | 162.99 |
| 2003-06-06 | 162.26 |
| 2003-06-09 | 163.21 |
| 2003-06-10 | 162.37 |
| 2003-06-11 | 162.98 |
| 2003-06-12 | 168.08 |
| 2003-06-13 | 170.53 |
| 2003-06-16 | 169.29 |
| 2003-06-17 | 172.79 |
| 2003-06-18 | 173.21 |
| 2003-06-19 | 174.24 |
| 2003-06-20 | 175.60 |
| 2003-06-23 | 174.59 |
| 2003-06-24 | 173.98 |
| 2003-06-25 | 176.36 |
| 2003-06-26 | 177.94 |
| 2003-06-27 | 177.45 |
| 2003-06-30 | 176.78 |
| 2003-07-01 | 176.66 |
| 2003-07-02 | 174.49 |
| 2003-07-03 | 176.02 |
| 2003-07-04 | . |
| 2003-07-07 | 181.70 |
| 2003-07-08 | 182.04 |
| 2003-07-09 | 182.29 |
| 2003-07-10 | 180.43 |
| 2003-07-11 | 179.81 |
| 2003-07-14 | 182.74 |
| 2003-07-15 | 184.55 |
| 2003-07-16 | 186.26 |
| 2003-07-17 | 182.14 |
| 2003-07-18 | 181.72 |
| 2003-07-21 | 180.26 |
| 2003-07-22 | 179.59 |
| 2003-07-23 | 175.69 |
| 2003-07-24 | 177.33 |
| 2003-07-25 | 177.72 |
| 2003-07-28 | 178.97 |
| 2003-07-29 | 186.18 |
| 2003-07-30 | 183.03 |
| 2003-07-31 | 185.56 |
| 2003-08-01 | 189.00 |
| 2003-08-04 | 191.56 |
| 2003-08-05 | 188.20 |
| 2003-08-06 | 185.92 |
| 2003-08-07 | 186.91 |
| 2003-08-08 | 187.28 |
| 2003-08-11 | 192.52 |
| 2003-08-12 | 192.96 |
| 2003-08-13 | 196.35 |
| 2003-08-14 | 196.10 |
| 2003-08-15 | 195.54 |
| 2003-08-18 | 197.67 |
| 2003-08-19 | 197.99 |
| 2003-08-20 | 201.60 |
| 2003-08-21 | 204.85 |
| 2003-08-22 | 208.61 |
| 2003-08-25 | 201.82 |
| 2003-08-26 | 200.41 |
| 2003-08-27 | 202.70 |
| 2003-08-28 | 208.38 |
| 2003-08-29 | 215.65 |
| 2003-09-01 | . |
| 2003-09-02 | 217.01 |
| 2003-09-03 | 213.99 |
| 2003-09-04 | 214.76 |
| 2003-09-05 | 218.23 |
| 2003-09-08 | 218.79 |
| 2003-09-09 | 214.60 |
| 2003-09-10 | 214.08 |
| 2003-09-11 | 215.78 |
| 2003-09-12 | 214.72 |
| 2003-09-15 | 210.91 |
| 2003-09-16 | 211.18 |
| 2003-09-17 | 203.94 |
| 2003-09-18 | 197.44 |
| 2003-09-19 | 195.38 |
| 2003-09-22 | 195.22 |
| 2003-09-23 | 201.89 |
| 2003-09-24 | 206.64 |
| 2003-09-25 | 206.89 |
| 2003-09-26 | 208.34 |
| 2003-09-29 | 210.45 |
| 2003-09-30 | 213.59 |
| 2003-10-01 | 215.06 |
| 2003-10-02 | 215.04 |
| 2003-10-03 | 216.53 |
| 2003-10-06 | 216.31 |
| 2003-10-07 | 219.44 |
| 2003-10-08 | 223.68 |
| 2003-10-09 | 226.28 |
| 2003-10-10 | 228.01 |
| 2003-10-13 | 228.59 |
| 2003-10-14 | 223.40 |
| 2003-10-15 | 225.89 |
| 2003-10-16 | 228.60 |
| 2003-10-17 | 229.72 |
| 2003-10-20 | 230.39 |
| 2003-10-21 | 228.28 |
| 2003-10-22 | 226.02 |
| 2003-10-23 | 219.95 |
| 2003-10-24 | 221.33 |
| 2003-10-27 | 224.86 |
| 2003-10-28 | 229.78 |
| 2003-10-29 | 232.39 |
| 2003-10-30 | 231.30 |
| 2003-10-31 | 234.67 |
| 2003-11-03 | 240.11 |
| 2003-11-04 | 247.42 |
| 2003-11-05 | 246.31 |
| 2003-11-06 | 240.45 |
| 2003-11-07 | 241.86 |
| 2003-11-10 | 244.03 |
| 2003-11-11 | 240.16 |
| 2003-11-12 | 239.21 |
| 2003-11-13 | 240.63 |
| 2003-11-14 | 240.43 |
| 2003-11-17 | 238.60 |
| 2003-11-18 | 238.68 |
| 2003-11-19 | 234.72 |
| 2003-11-20 | 229.55 |
| 2003-11-21 | 228.50 |
| 2003-11-24 | 228.69 |
| 2003-11-25 | 231.63 |
| 2003-11-26 | 234.07 |
| 2003-11-27 | . |
| 2003-11-28 | 244.37 |
| 2003-12-01 | 250.70 |
| 2003-12-02 | 251.57 |
| 2003-12-03 | 257.07 |
| 2003-12-04 | 256.91 |
| 2003-12-05 | 255.85 |
| 2003-12-08 | 258.43 |
| 2003-12-09 | 272.72 |
| 2003-12-10 | 275.54 |
| 2003-12-11 | 281.24 |
| 2003-12-12 | 281.10 |
| 2003-12-15 | 273.89 |
| 2003-12-16 | 274.45 |
| 2003-12-17 | 273.43 |
| 2003-12-18 | 283.34 |
| 2003-12-19 | 293.56 |
| 2003-12-22 | 298.09 |
| 2003-12-23 | 296.04 |
| 2003-12-24 | 297.56 |
| 2003-12-25 | . |
| 2003-12-26 | 302.31 |
| 2003-12-29 | 304.38 |
| 2003-12-30 | 318.74 |
| 2003-12-31 | 324.64 |
| 2004-01-01 | . |
| 2004-01-02 | 347.66 |
| 2004-01-05 | 349.95 |
| 2004-01-06 | 334.90 |
| 2004-01-07 | 327.62 |
| 2004-01-08 | 327.39 |
| 2004-01-09 | 327.08 |
| 2004-01-12 | 320.22 |
| 2004-01-13 | 315.15 |
| 2004-01-14 | 313.64 |
| 2004-01-15 | 311.16 |
| 2004-01-16 | 307.62 |
| 2004-01-19 | . |
| 2004-01-20 | 320.30 |
| 2004-01-21 | 318.45 |
| 2004-01-22 | 317.28 |
| 2004-01-23 | 321.21 |
| 2004-01-26 | 313.80 |
| 2004-01-27 | 319.97 |
| 2004-01-28 | 313.06 |
| 2004-01-29 | 310.85 |
| 2004-01-30 | 306.37 |
| 2004-02-02 | 301.90 |
| 2004-02-03 | 304.77 |
| 2004-02-04 | 305.33 |
| 2004-02-05 | 305.65 |
| 2004-02-06 | 312.95 |
| 2004-02-09 | 322.36 |
| 2004-02-10 | 320.14 |
| 2004-02-11 | 322.93 |
| 2004-02-12 | 324.18 |
| 2004-02-13 | 327.60 |
| 2004-02-16 | . |
| 2004-02-17 | 330.37 |
| 2004-02-18 | 330.21 |
| 2004-02-19 | 320.72 |
| 2004-02-20 | 322.41 |
| 2004-02-23 | 321.29 |
| 2004-02-24 | 320.07 |
| 2004-02-25 | 314.48 |
| 2004-02-26 | 316.09 |
| 2004-02-27 | 320.55 |
| 2004-03-01 | 322.28 |
| 2004-03-02 | 324.96 |
| 2004-03-03 | 324.80 |
| 2004-03-04 | 323.90 |
| 2004-03-05 | 326.65 |
| 2004-03-08 | 334.41 |
| 2004-03-09 | 333.80 |
| 2004-03-10 | 330.58 |
| 2004-03-11 | 322.72 |
| 2004-03-12 | 322.15 |
| 2004-03-15 | 322.34 |
| 2004-03-16 | 325.53 |
| 2004-03-17 | 330.01 |
| 2004-03-18 | 322.78 |
| 2004-03-19 | 324.74 |
| 2004-03-22 | 318.92 |
| 2004-03-23 | 320.30 |
| 2004-03-24 | 321.66 |
| 2004-03-25 | 312.51 |
| 2004-03-26 | 313.14 |
| 2004-03-29 | 308.30 |
| 2004-03-30 | 313.11 |
| 2004-03-31 | 321.23 |
| 2004-04-01 | 321.96 |
| 2004-04-02 | 326.33 |
| 2004-04-05 | 328.20 |
| 2004-04-06 | 329.48 |
| 2004-04-07 | 327.31 |
| 2004-04-08 | 332.50 |
| 2004-04-09 | . |
| 2004-04-12 | 337.16 |
| 2004-04-13 | 342.16 |
| 2004-04-14 | 335.06 |
| 2004-04-15 | 331.65 |
| 2004-04-16 | 334.92 |
| 2004-04-19 | 330.61 |
| 2004-04-20 | 328.40 |
| 2004-04-21 | 326.10 |
| 2004-04-22 | 328.37 |
| 2004-04-23 | 334.04 |
| 2004-04-26 | 322.73 |
| 2004-04-27 | 321.89 |
| 2004-04-28 | 325.27 |
| 2004-04-29 | 318.65 |
| 2004-04-30 | 312.53 |
| 2004-05-03 | 312.15 |
| 2004-05-04 | 320.76 |
| 2004-05-05 | 321.00 |
| 2004-05-06 | 320.22 |
| 2004-05-07 | 316.93 |
| 2004-05-10 | 300.10 |
| 2004-05-11 | 300.68 |
| 2004-05-12 | 306.97 |
| 2004-05-13 | 303.40 |
| 2004-05-14 | 288.67 |
| 2004-05-17 | 274.59 |
| 2004-05-18 | 279.84 |
| 2004-05-19 | 297.76 |
| 2004-05-20 | 293.21 |
| 2004-05-21 | 300.59 |
| 2004-05-24 | 304.88 |
| 2004-05-25 | 307.00 |
| 2004-05-26 | 306.83 |
| 2004-05-27 | 315.98 |
| 2004-05-28 | 318.38 |
| 2004-05-31 | . |
| 2004-06-01 | 318.48 |
| 2004-06-02 | 322.02 |
| 2004-06-03 | 309.88 |
| 2004-06-04 | 311.21 |
| 2004-06-07 | 318.64 |
| 2004-06-08 | 318.18 |
| 2004-06-09 | 315.32 |
| 2004-06-10 | 317.13 |
| 2004-06-11 | . |
| 2004-06-14 | 307.62 |
| 2004-06-15 | 307.90 |
| 2004-06-16 | 308.62 |
| 2004-06-17 | 306.95 |
| 2004-06-18 | 297.46 |
| 2004-06-21 | 298.49 |
| 2004-06-22 | 296.73 |
| 2004-06-23 | 294.40 |
| 2004-06-24 | 304.91 |
| 2004-06-25 | 306.91 |
| 2004-06-28 | 308.24 |
| 2004-06-29 | 304.68 |
| 2004-06-30 | 306.44 |
| 2004-07-01 | 308.16 |
| 2004-07-02 | 308.29 |
| 2004-07-05 | . |
| 2004-07-06 | 311.76 |
| 2004-07-07 | 318.94 |
| 2004-07-08 | 311.55 |
| 2004-07-09 | 311.16 |
| 2004-07-12 | 308.39 |
| 2004-07-13 | 307.26 |
| 2004-07-14 | 306.40 |
| 2004-07-15 | 306.08 |
| 2004-07-16 | 309.31 |
| 2004-07-19 | 317.19 |
| 2004-07-20 | 317.99 |
| 2004-07-21 | 325.02 |
| 2004-07-22 | 321.87 |
| 2004-07-23 | 319.79 |
| 2004-07-26 | 319.77 |
| 2004-07-27 | 322.87 |
| 2004-07-28 | 318.90 |
| 2004-07-29 | 319.87 |
| 2004-07-30 | 322.91 |
| 2004-08-02 | 322.82 |
| 2004-08-03 | 322.25 |
| 2004-08-04 | 322.68 |
| 2004-08-05 | 323.43 |
| 2004-08-06 | 321.10 |
| 2004-08-09 | 317.89 |
| 2004-08-10 | 320.14 |
| 2004-08-11 | 312.94 |
| 2004-08-12 | 312.73 |
| 2004-08-13 | 312.18 |
| 2004-08-16 | 311.37 |
| 2004-08-17 | 309.86 |
| 2004-08-18 | 309.96 |
| 2004-08-19 | 315.58 |
| 2004-08-20 | 317.70 |
| 2004-08-23 | 318.33 |
| 2004-08-24 | 318.11 |
| 2004-08-25 | 320.86 |
| 2004-08-26 | 320.39 |
| 2004-08-27 | 320.48 |
| 2004-08-30 | 320.99 |
| 2004-08-31 | 320.68 |
| 2004-09-01 | 325.11 |
| 2004-09-02 | 324.97 |
| 2004-09-03 | 326.00 |
| 2004-09-06 | . |
| 2004-09-07 | 329.55 |
| 2004-09-08 | 326.00 |
| 2004-09-09 | 323.44 |
| 2004-09-10 | 324.43 |
| 2004-09-13 | 326.57 |
| 2004-09-14 | 331.29 |
| 2004-09-15 | 331.46 |
| 2004-09-16 | 337.04 |
| 2004-09-17 | 340.69 |
| 2004-09-20 | 346.78 |
| 2004-09-21 | 350.22 |
| 2004-09-22 | 347.93 |
| 2004-09-23 | 347.27 |
| 2004-09-24 | 346.12 |
| 2004-09-27 | 345.99 |
| 2004-09-28 | 347.88 |
| 2004-09-29 | 348.31 |
| 2004-09-30 | 350.35 |
| 2004-10-01 | 351.40 |
| 2004-10-04 | 363.66 |
| 2004-10-05 | 365.44 |
| 2004-10-06 | 361.27 |
| 2004-10-07 | 368.82 |
| 2004-10-08 | 368.33 |
| 2004-10-11 | 371.99 |
| 2004-10-12 | 367.28 |
| 2004-10-13 | 362.53 |
| 2004-10-14 | 354.99 |
| 2004-10-15 | 356.73 |
| 2004-10-18 | 357.56 |
| 2004-10-19 | 360.61 |
| 2004-10-20 | 351.33 |
| 2004-10-21 | 353.90 |
| 2004-10-22 | 356.23 |
| 2004-10-25 | 354.04 |
| 2004-10-26 | 355.30 |
| 2004-10-27 | 355.93 |
| 2004-10-28 | 356.61 |
| 2004-10-29 | 350.82 |
| 2004-11-01 | 351.20 |
| 2004-11-02 | 356.83 |
| 2004-11-03 | 361.81 |
| 2004-11-04 | 360.98 |
| 2004-11-05 | 362.22 |
| 2004-11-08 | 362.08 |
| 2004-11-09 | 362.73 |
| 2004-11-10 | 364.84 |
| 2004-11-11 | 362.91 |
| 2004-11-12 | 367.51 |
| 2004-11-15 | 372.59 |
| 2004-11-16 | 366.67 |
| 2004-11-17 | 371.39 |
| 2004-11-18 | 370.47 |
| 2004-11-19 | 369.60 |
| 2004-11-22 | 370.41 |
| 2004-11-23 | 375.76 |
| 2004-11-24 | 378.11 |
| 2004-11-25 | . |
| 2004-11-26 | 376.62 |
| 2004-11-29 | 382.44 |
| 2004-11-30 | 384.26 |
| 2004-12-01 | 386.85 |
| 2004-12-02 | 387.23 |
| 2004-12-03 | 383.13 |
| 2004-12-06 | 382.07 |
| 2004-12-07 | 380.04 |
| 2004-12-08 | 371.89 |
| 2004-12-09 | 372.76 |
| 2004-12-10 | 368.02 |
| 2004-12-13 | 371.16 |
| 2004-12-14 | 371.98 |
| 2004-12-15 | 379.25 |
| 2004-12-16 | 379.84 |
| 2004-12-17 | 380.20 |
| 2004-12-20 | 383.94 |
| 2004-12-21 | 383.76 |
| 2004-12-22 | 384.11 |
| 2004-12-23 | 383.20 |
| 2004-12-24 | . |
| 2004-12-27 | 384.71 |
| 2004-12-28 | 383.59 |
| 2004-12-29 | 385.61 |
| 2004-12-30 | 384.28 |
| 2004-12-31 | 386.15 |
| 2005-01-03 | 386.34 |
| 2005-01-04 | 384.52 |
| 2005-01-05 | 378.48 |
| 2005-01-06 | 375.05 |
| 2005-01-07 | 374.39 |
| 2005-01-10 | 374.37 |
| 2005-01-11 | 370.76 |
| 2005-01-12 | 371.76 |
| 2005-01-13 | 373.56 |
| 2005-01-14 | 374.41 |
| 2005-01-17 | . |
| 2005-01-18 | 379.51 |
| 2005-01-19 | 381.20 |
| 2005-01-20 | 380.19 |
| 2005-01-21 | 378.81 |
| 2005-01-24 | 381.65 |
| 2005-01-25 | 384.25 |
| 2005-01-26 | 387.32 |
| 2005-01-27 | 386.21 |
#2005-01-28| 387.34
#2005-01-31| 387.45
#2005-02-01| 384.27
#2005-02-02| 386.04
#2005-02-03| 385.04
#2005-02-04| 384.52
#2005-02-07| 387.54
#2005-02-08| 388.74
#2005-02-09| 389.98
#2005-02-10| 389.23
#2005-02-11| 388.56
#2005-02-14| 394.02
#2005-02-15| 396.90
#2005-02-16| 394.98
#2005-02-17| 399.43
#2005-02-18| 400.47
#2005-02-21| .
#2005-02-22| 406.27
#2005-02-23| 405.23
#2005-02-24| 407.13
#2005-02-25| 418.81
#2005-02-28| 430.45
#2005-03-01| 428.41
#2005-03-02| 414.47
#2005-03-03| 419.58
#2005-03-04| 423.58
#2005-03-07| 428.57
#2005-03-08| 434.88
#2005-03-09| 438.74
#2005-03-10| 433.36
#2005-03-11| 428.24
#2005-03-14| 425.64
#2005-03-15| 420.57
#2005-03-16| 419.63
#2005-03-17| 422.82
#2005-03-18| 428.35
#2005-03-21| 427.72
#2005-03-22| 419.52
#2005-03-23| 408.99
#2005-03-24| 401.49
#2005-03-25| .
#2005-03-28| 402.44
#2005-03-29| 398.10
#2005-03-30| 402.12
#2005-03-31| 408.45
#2005-04-01| 418.79
#2005-04-04| 420.22
#2005-04-05| 421.26
#2005-04-06| 421.98
#2005-04-07| 419.56
#2005-04-08| 423.19
#2005-04-11| 421.69
#2005-04-12| 421.99
#2005-04-13| 421.87
#2005-04-14| 414.04
#2005-04-15| 409.13
#2005-04-18| 394.77
#2005-04-19| 399.21
#2005-04-20| 404.61
#2005-04-21| 405.03
#2005-04-22| 408.89
#2005-04-25| 407.72
#2005-04-26| 409.65
#2005-04-27| 407.65
#2005-04-28| 403.93
#2005-04-29| 397.55
#2005-05-02| 399.25
#2005-05-03| 398.77
#2005-05-04| 402.61
#2005-05-05| 406.63
#2005-05-06| 410.76
#2005-05-09| 412.76
#2005-05-10| 412.39
#2005-05-11| 412.04
#2005-05-12| 411.74
#2005-05-13| 404.04
#2005-05-16| 401.75
#2005-05-17| 395.02
#2005-05-18| 395.70
#2005-05-19| 397.96
#2005-05-20| 399.25
#2005-05-23| 398.68
#2005-05-24| 400.81
#2005-05-25| 399.05
#2005-05-26| 398.41
#2005-05-27| 404.08
#2005-05-30| .
#2005-05-31| 406.21
#2005-06-01| 403.91
#2005-06-02| 406.62
#2005-06-03| 409.51
#2005-06-06| 414.41
#2005-06-07| 417.20
#2005-06-08| 417.71
#2005-06-09| 414.64
#2005-06-10| 418.20
#2005-06-13| 416.48
#2005-06-14| 414.17
#2005-06-15| 418.31
#2005-06-16| 422.09
#2005-06-17| 418.42
#2005-06-20| 424.02
#2005-06-21| 426.89
#2005-06-22| 429.80
#2005-06-23| 433.76
#2005-06-24| 434.47
#2005-06-27| 433.45
#2005-06-28| 441.74
#2005-06-29| 441.84
#2005-06-30| 439.92
#2005-07-01| 439.07
#2005-07-04| .
#2005-07-05| 440.68
#2005-07-06| 448.21
#2005-07-07| 441.12
#2005-07-08| 436.44
#2005-07-11| 439.25
#2005-07-12| 442.70
#2005-07-13| 444.02
#2005-07-14| 442.34
#2005-07-15| 435.06
#2005-07-18| 434.35
#2005-07-19| 431.78
#2005-07-20| 434.84
#2005-07-21| 446.38
#2005-07-22| 448.62
#2005-07-25| 457.08
#2005-07-26| 455.52
#2005-07-27| 462.07
#2005-07-28| 463.63
#2005-07-29| 470.61
#2005-08-01| 476.33
#2005-08-02| 487.88
#2005-08-03| 481.73
#2005-08-04| 477.20
#2005-08-05| 475.65
#2005-08-08| 481.74
#2005-08-09| 483.73
#2005-08-10| 492.47
#2005-08-11| 493.51
#2005-08-12| 497.35
#2005-08-15| 498.79
#2005-08-16| 489.93
#2005-08-17| 486.00
#2005-08-18| 473.56
#2005-08-19| 469.52
#2005-08-22| 475.94
#2005-08-23| 475.27
#2005-08-24| 471.82
#2005-08-25| 476.81
#2005-08-26| 478.66
#2005-08-29| 473.58
#2005-08-30| 472.36
#2005-08-31| 470.39
#2005-09-01| 483.36
#2005-09-02| 488.27
#2005-09-05| .
#2005-09-06| 483.53
#2005-09-07| 481.73
#2005-09-08| 480.76
#2005-09-09| 480.80
#2005-09-12| 485.16
#2005-09-13| 480.71
#2005-09-14| 478.69
#2005-09-15| 480.47
#2005-09-16| 480.67
#2005-09-19| 481.76
#2005-09-20| 495.50
#2005-09-21| 495.24
#2005-09-22| 493.04
#2005-09-23| 490.36
#2005-09-26| 486.93
#2005-09-27| 488.12
#2005-09-28| 490.99
#2005-09-29| 501.65
#2005-09-30| 501.81
#2005-10-03| 500.47
#2005-10-04| 500.57
#2005-10-05| 493.95
#2005-10-06| 480.15
#2005-10-07| 477.25
#2005-10-10| 479.23
#2005-10-11| 481.75
#2005-10-12| 477.30
#2005-10-13| 473.07
#2005-10-14| 463.18
#2005-10-17| 464.47
#2005-10-18| 466.22
#2005-10-19| 451.74
#2005-10-20| 448.51
#2005-10-21| 447.33
#2005-10-24| 443.63
#2005-10-25| 446.20
#2005-10-26| 450.93
#2005-10-27| 450.37
#2005-10-28| 445.44
#2005-10-31| 450.09
#2005-11-01| 456.77
#2005-11-02| 460.18
#2005-11-03| 458.65
#2005-11-04| 462.58
#2005-11-07| 456.70
#2005-11-08| 455.58
#2005-11-09| 456.88
#2005-11-10| 457.59
#2005-11-11| 454.91
#2005-11-14| 454.98
#2005-11-15| 456.42
#2005-11-16| 456.15
#2005-11-17| 461.40
#2005-11-18| 461.77
#2005-11-21| 459.82
#2005-11-22| 458.41
#2005-11-23| 466.97
#2005-11-24| .
#2005-11-25| 465.00
#2005-11-28| 468.62
#2005-11-29| 465.58
#2005-11-30| 463.27
#2005-12-01| 467.71
#2005-12-02| 469.09
#2005-12-05| 468.49
#2005-12-06| 473.13
#2005-12-07| 484.92
#2005-12-08| 483.52
#2005-12-09| 487.44
#2005-12-12| 489.39
#2005-12-13| 490.72
#2005-12-14| 487.70
#2005-12-15| 487.55
#2005-12-16| 483.71
#2005-12-19| 487.30
#2005-12-20| 488.05
#2005-12-21| 487.56
#2005-12-22| 489.56
#2005-12-23| 489.29
#2005-12-26| .
#2005-12-27| 491.83
#2005-12-28| 490.07
#2005-12-29| 491.12
#2005-12-30| 491.49
#2006-01-02| .
#2006-01-03| 498.96
#2006-01-04| 509.68
#2006-01-05| 513.16
#2006-01-06| 517.43
#2006-01-09| 527.50
#2006-01-10| 527.01
#2006-01-11| 532.47
#2006-01-12| 538.59
#2006-01-13| 542.75
#2006-01-16| .
#2006-01-17| 546.35
#2006-01-18| 546.35
#2006-01-19| 552.66
#2006-01-20| 558.59
#2006-01-23| 558.78
#2006-01-24| 562.33
#2006-01-25| 566.32
#2006-01-26| 563.80
#2006-01-27| 575.14
#2006-01-30| 573.29
#2006-01-31| 575.71
#2006-02-01| 586.64
#2006-02-02| 572.71
#2006-02-03| 559.61
#2006-02-06| 575.40
#2006-02-07| 577.45
#2006-02-08| 563.18
#2006-02-09| 560.23
#2006-02-10| 564.84
#2006-02-13| 561.57
#2006-02-14| 562.35
#2006-02-15| 556.95
#2006-02-16| 548.48
#2006-02-17| 551.31
#2006-02-20| .
#2006-02-21| 566.40
#2006-02-22| 567.82
#2006-02-23| 568.73
#2006-02-24| 564.99
#2006-02-27| 570.25
#2006-02-28| 564.56
#2006-03-01| 563.72
#2006-03-02| 568.86
#2006-03-03| 569.61
#2006-03-06| 571.91
#2006-03-07| 559.30
#2006-03-08| 548.73
#2006-03-09| 545.01
#2006-03-10| 545.31
#2006-03-13| 551.33
#2006-03-14| 557.31
#2006-03-15| 563.09
#2006-03-16| 565.72
#2006-03-17| 570.18
#2006-03-20| 577.31
#2006-03-21| 573.74
#2006-03-22| 569.62
#2006-03-23| 578.27
#2006-03-24| 579.90
#2006-03-27| 579.65
#2006-03-28| 573.96
#2006-03-29| 569.43
#2006-03-30| 578.85
#2006-03-31| 580.90
#2006-04-03| 589.84
#2006-04-04| 594.53
#2006-04-05| 598.54
#2006-04-06| 605.97
#2006-04-07| 605.19
#2006-04-10| 605.89
#2006-04-11| 609.89
#2006-04-12| 607.91
#2006-04-13| 607.54
#2006-04-14| .
#2006-04-17| 611.74
#2006-04-18| 630.26
#2006-04-19| 645.79
#2006-04-20| 661.17
#2006-04-21| 657.52
#2006-04-24| 658.53
#2006-04-25| 639.98
#2006-04-26| 647.30
#2006-04-27| 636.57
#2006-04-28| 628.41
#2006-05-01| 629.33
#2006-05-02| 643.39
#2006-05-03| 653.74
#2006-05-04| 656.24
#2006-05-05| 658.82
#2006-05-08| 668.79
#2006-05-09| 663.83
#2006-05-10| 665.42
#2006-05-11| 662.06
#2006-05-12| 658.07
#2006-05-15| 630.96
#2006-05-16| 621.33
#2006-05-17| 638.39
#2006-05-18| 612.50
#2006-05-19| 611.87
#2006-05-22| 581.44
#2006-05-23| 593.06
#2006-05-24| 587.17
#2006-05-25| 578.38
#2006-05-26| 587.79
#2006-05-29| .
#2006-05-30| 585.99
#2006-05-31| 580.49
#2006-06-01| 566.91
#2006-06-02| 574.67
#2006-06-05| 575.31
#2006-06-06| 569.20
#2006-06-07| 555.93
#2006-06-08| 532.28
#2006-06-09| 528.27
#2006-06-12| 521.56
#2006-06-13| 506.47
#2006-06-14| 498.05
#2006-06-15| 514.20
#2006-06-16| 538.09
#2006-06-19| 532.26
#2006-06-20| 522.79
#2006-06-21| 530.92
#2006-06-22| 538.51
#2006-06-23| 539.90
#2006-06-26| 539.60
#2006-06-27| 542.85
#2006-06-28| 545.86
#2006-06-29| 552.53
#2006-06-30| 571.91
#2006-07-03| 578.09
#2006-07-04| .
#2006-07-05| 576.33
#2006-07-06| 581.77
#2006-07-07| 582.35
#2006-07-10| 584.94
#2006-07-11| 583.20
#2006-07-12| 586.17
#2006-07-13| 580.49
#2006-07-14| 575.48
#2006-07-17| 567.12
#2006-07-18| 563.81
#2006-07-19| 565.89
#2006-07-20| 576.70
#2006-07-21| 579.73
#2006-07-24| 578.29
#2006-07-25| 586.08
#2006-07-26| 587.93
#2006-07-27| 597.14
#2006-07-28| 599.69
#2006-07-31| 597.25
#2006-08-01| 592.58
#2006-08-02| 597.47
#2006-08-03| 602.07
#2006-08-04| 598.29
#2006-08-07| 601.93
#2006-08-08| 608.78
#2006-08-09| 616.08
#2006-08-10| 613.89
#2006-08-11| 617.06
#2006-08-14| 620.71
#2006-08-15| 618.34
#2006-08-16| 623.33
#2006-08-17| 612.55
#2006-08-18| 606.91
#2006-08-21| 602.96
#2006-08-22| 612.56
#2006-08-23| 610.26
#2006-08-24| 602.40
#2006-08-25| 602.40
#2006-08-28| 601.65
#2006-08-29| 604.24
#2006-08-30| 602.20
#2006-08-31| 602.33
#2006-09-01| 604.39
#2006-09-04| .
#2006-09-05| 611.30
#2006-09-06| 608.42
#2006-09-07| 597.65
#2006-09-08| 596.00
#2006-09-11| 584.23
#2006-09-12| 582.41
#2006-09-13| 587.57
#2006-09-14| 592.98
#2006-09-15| 593.32
#2006-09-18| 597.19
#2006-09-19| 598.84
#2006-09-20| 597.01
#2006-09-21| 594.52
#2006-09-22| 593.70
#2006-09-25| 590.35
#2006-09-26| 585.66
#2006-09-27| 591.56
#2006-09-28| 594.45
#2006-09-29| 596.03
#2006-10-02| 597.08
#2006-10-03| 593.99
#2006-10-04| 580.71
#2006-10-05| 585.98
#2006-10-06| 588.84
#2006-10-09| 584.30
#2006-10-10| 586.67
#2006-10-11| 586.58
#2006-10-12| 591.07
#2006-10-13| 596.10
#2006-10-16| 603.43
#2006-10-17| 603.71
#2006-10-18| 605.00
#2006-10-19| 604.21
#2006-10-20| 610.85
#2006-10-23| 609.80
#2006-10-24| 611.51
#2006-10-25| 615.82
#2006-10-26| 620.77
#2006-10-27| 619.48
#2006-10-30| 620.24
#2006-10-31| 623.60
#2006-11-01| 627.37
#2006-11-02| 628.89
#2006-11-03| 631.62
#2006-11-06| 634.44
#2006-11-07| 636.16
#2006-11-08| 635.50
#2006-11-09| 644.64
#2006-11-10| 647.45
#2006-11-13| 646.24
#2006-11-14| 646.13
#2006-11-15| 644.45
#2006-11-16| 645.03
#2006-11-17| 642.38
#2006-11-20| 639.82
#2006-11-21| 641.38
#2006-11-22| 660.53
#2006-11-23| .
#2006-11-24| 665.50
#2006-11-27| 666.81
#2006-11-28| 647.87
#2006-11-29| 661.51
#2006-11-30| 672.42
#2006-12-01| 675.65
#2006-12-04| 676.98
#2006-12-05| 685.14
#2006-12-06| 684.63
#2006-12-07| 682.80
#2006-12-08| 675.78
#2006-12-11| 681.11
#2006-12-12| 675.11
#2006-12-13| 670.71
#2006-12-14| 679.73
#2006-12-15| 687.57
#2006-12-18| 689.96
#2006-12-19| 663.53
#2006-12-20| 683.60
#2006-12-21| 679.93
#2006-12-22| 684.61
#2006-12-25| .
#2006-12-26| 687.93
#2006-12-27| 707.13
#2006-12-28| 717.42
#2006-12-29| 718.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 723.00
#2007-01-04| 704.41
#2007-01-05| 696.27
#2007-01-08| 688.65
#2007-01-09| 689.14
#2007-01-10| 671.66
#2007-01-11| 667.48
#2007-01-12| 668.29
#2007-01-15| .
#2007-01-16| 676.16
#2007-01-17| 659.85
#2007-01-18| 669.85
#2007-01-19| 670.50
#2007-01-22| 677.32
#2007-01-23| 673.31
#2007-01-24| 682.60
#2007-01-25| 681.01
#2007-01-26| 676.87
#2007-01-29| 671.58
#2007-01-30| 673.03
#2007-01-31| 669.85
#2007-02-01| 672.34
#2007-02-02| 672.42
#2007-02-05| 675.67
#2007-02-06| 675.57
#2007-02-07| 676.72
#2007-02-08| 679.73
#2007-02-09| 680.07
#2007-02-12| 676.20
#2007-02-13| 669.64
#2007-02-14| 672.61
#2007-02-15| 678.38
#2007-02-16| 676.61
#2007-02-19| .
#2007-02-20| 674.76
#2007-02-21| 676.86
#2007-02-22| 676.56
#2007-02-23| 675.69
#2007-02-26| 675.48
#2007-02-27| 667.19
#2007-02-28| 650.05
#2007-03-01| 644.22
#2007-03-02| 645.57
#2007-03-05| 622.61
#2007-03-06| 631.49
#2007-03-07| 626.40
#2007-03-08| 640.59
#2007-03-09| 640.65
#2007-03-12| 643.97
#2007-03-13| 641.94
#2007-03-14| 630.13
#2007-03-15| 635.25
#2007-03-16| 633.50
#2007-03-19| 637.98
#2007-03-20| 638.43
#2007-03-21| 641.85
#2007-03-22| 655.24
#2007-03-23| 658.45
#2007-03-26| 665.99
#2007-03-27| 670.40
#2007-03-28| 669.81
#2007-03-29| 680.62
#2007-03-30| 686.60
#2007-04-02| 682.39
#2007-04-03| 691.58
#2007-04-04| 695.09
#2007-04-05| 695.68
#2007-04-06| .
#2007-04-09| 698.38
#2007-04-10| 699.37
#2007-04-11| 710.12
#2007-04-12| 703.83
#2007-04-13| 703.90
#2007-04-16| 714.03
#2007-04-17| 712.66
#2007-04-18| 711.64
#2007-04-19| 698.42
#2007-04-20| 711.47
#2007-04-23| 712.73
#2007-04-24| 718.89
#2007-04-25| 717.62
#2007-04-26| 722.45
#2007-04-27| 718.53
#2007-04-30| 718.81
#2007-05-01| 718.63
#2007-05-02| 722.54
#2007-05-03| 731.00
#2007-05-04| 761.79
#2007-05-07| 761.85
#2007-05-08| 759.28
#2007-05-09| 761.11
#2007-05-10| 757.86
#2007-05-11| 752.24
#2007-05-14| 780.75
#2007-05-15| 772.13
#2007-05-16| 783.19
#2007-05-17| 788.87
#2007-05-18| 790.19
#2007-05-21| 801.51
#2007-05-22| 805.56
#2007-05-23| 801.26
#2007-05-24| 798.06
#2007-05-25| 789.80
#2007-05-28| .
#2007-05-29| 796.51
#2007-05-30| 783.78
#2007-05-31| 809.94
#2007-06-01| 815.27
#2007-06-04| 822.07
#2007-06-05| 836.24
#2007-06-06| 830.09
#2007-06-07| 832.67
#2007-06-08| 825.35
#2007-06-11| 825.28
#2007-06-12| 824.70
#2007-06-13| 814.76
#2007-06-14| 834.68
#2007-06-15| 851.40
#2007-06-18| 873.68
#2007-06-19| 874.22
#2007-06-20| 891.42
#2007-06-21| 898.31
#2007-06-22| 887.32
#2007-06-25| 870.62
#2007-06-26| 872.56
#2007-06-27| 870.26
#2007-06-28| 880.24
#2007-06-29| 879.32
#2007-07-02| 884.07
#2007-07-03| 912.83
#2007-07-04| .
#2007-07-05| 915.19
#2007-07-06| 922.04
#2007-07-09| 934.31
#2007-07-10| 943.92
#2007-07-11| 933.68
#2007-07-12| 935.16
#2007-07-13| 946.51
#2007-07-16| 942.38
#2007-07-17| 945.39
#2007-07-18| 926.81
#2007-07-19| 925.90
#2007-07-20| 934.82
#2007-07-23| 944.73
#2007-07-24| 954.92
#2007-07-25| 953.60
#2007-07-26| 951.90
#2007-07-27| 918.15
#2007-07-30| 916.62
#2007-07-31| 925.72
#2007-08-01| 892.14
#2007-08-02| 886.38
#2007-08-03| 887.03
#2007-08-06| 858.75
#2007-08-07| 850.70
#2007-08-08| 881.00
#2007-08-09| 870.77
#2007-08-10| 840.33
#2007-08-13| 845.59
#2007-08-14| 841.49
#2007-08-15| 820.79
#2007-08-16| 784.85
#2007-08-17| 769.54
#2007-08-20| 818.84
#2007-08-21| 818.18
#2007-08-22| 836.82
#2007-08-23| 858.43
#2007-08-24| 861.50
#2007-08-27| 890.26
#2007-08-28| 877.90
#2007-08-29| 870.11
#2007-08-30| 887.05
#2007-08-31| 904.89
#2007-09-03| .
#2007-09-04| 902.03
#2007-09-05| 904.36
#2007-09-06| 909.97
#2007-09-07| 920.68
#2007-09-10| 912.87
#2007-09-11| 916.24
#2007-09-12| 928.18
#2007-09-13| 932.22
#2007-09-14| 944.13
#2007-09-17| 939.12
#2007-09-18| 944.86
#2007-09-19| 995.10
#2007-09-20|1003.88
#2007-09-21|1032.63
#2007-09-24|1088.88
#2007-09-25|1069.11
#2007-09-26|1073.53
#2007-09-27|1090.41
#2007-09-28|1117.09
#2007-10-01|1123.42
#2007-10-02|1137.48
#2007-10-03|1095.02
#2007-10-04|1058.01
#2007-10-05|1108.62
#2007-10-08|1082.90
#2007-10-09|1109.36
#2007-10-10|1133.13
#2007-10-11|1199.46
#2007-10-12|1230.06
#2007-10-15|1345.18
#2007-10-16|1318.25
#2007-10-17|1317.45
#2007-10-18|1317.18
#2007-10-19|1316.27
#2007-10-22|1276.61
#2007-10-23|1320.53
#2007-10-24|1317.27
#2007-10-25|1327.11
#2007-10-26|1344.57
#2007-10-29|1401.98
#2007-10-30|1408.92
#2007-10-31|1384.82
#2007-11-01|1425.65
#2007-11-02|1402.56
#2007-11-05|1310.00
#2007-11-06|1306.49
#2007-11-07|1311.36
#2007-11-08|1244.18
#2007-11-09|1259.61
#2007-11-12|1188.99
#2007-11-13|1187.59
#2007-11-14|1254.11
#2007-11-15|1243.94
#2007-11-16|1209.24
#2007-11-19|1203.51
#2007-11-20|1223.11
#2007-11-21|1171.83
#2007-11-22| .
#2007-11-23|1188.82
#2007-11-26|1245.62
#2007-11-27|1231.88
#2007-11-28|1215.80
#2007-11-29|1251.47
#2007-11-30|1272.20
#2007-12-03|1268.40
#2007-12-04|1272.47
#2007-12-05|1303.02
#2007-12-06|1314.40
#2007-12-07|1304.68
#2007-12-10|1278.97
#2007-12-11|1306.63
#2007-12-12|1284.66
#2007-12-13|1244.64
#2007-12-14|1233.91
#2007-12-17|1180.59
#2007-12-18|1182.36
#2007-12-19|1192.85
#2007-12-20|1182.74
#2007-12-21|1208.10
#2007-12-24|1241.23
#2007-12-25| .
#2007-12-26|1259.10
#2007-12-27|1267.11
#2007-12-28|1250.17
#2007-12-31|1270.25
#2008-01-01| .
#2008-01-02|1259.43
#2008-01-03|1243.78
#2008-01-04|1285.93
#2008-01-07|1255.63
#2008-01-08|1252.02
#2008-01-09|1276.94
#2008-01-10|1244.50
#2008-01-11|1230.22
#2008-01-14|1202.75
#2008-01-15|1166.21
#2008-01-16|1107.76
#2008-01-17|1130.66
#2008-01-18|1108.47
#2008-01-21| .
#2008-01-22| 900.24
#2008-01-23|1003.50
#2008-01-24| 966.85
#2008-01-25|1054.58
#2008-01-28|1010.38
#2008-01-29|1019.65
#2008-01-30| 993.38
#2008-01-31| 998.48
#2008-02-01|1052.50
#2008-02-04|1092.26
#2008-02-05|1097.11
#2008-02-06|1034.78
#2008-02-07|1024.69
#2008-02-08|1026.79
#2008-02-11| 981.02
#2008-02-12| 996.02
#2008-02-13|1013.62
#2008-02-14|1062.90
#2008-02-15|1082.47
#2008-02-18| .
#2008-02-19|1089.28
#2008-02-20|1074.06
#2008-02-21|1081.73
#2008-02-22|1061.79
#2008-02-25|1068.62
#2008-02-26|1078.55
#2008-02-27|1104.74
#2008-02-28|1116.45
#2008-02-29|1112.62
#2008-03-03|1065.02
#2008-03-04|1030.99
#2008-03-05|1022.78
#2008-03-06|1038.25
#2008-03-07|1007.18
#2008-03-10|1010.19
#2008-03-11|1028.78
#2008-03-12|1051.38
#2008-03-13| 989.94
#2008-03-14| 987.58
#2008-03-17| 933.25
#2008-03-18| 935.22
#2008-03-19| 948.48
#2008-03-20| 901.29
#2008-03-21| .
#2008-03-24| 896.88
#2008-03-25| 945.94
#2008-03-26| 944.71
#2008-03-27| 943.13
#2008-03-28| 980.01
#2008-03-31| 949.43
#2008-04-01| 960.46
#2008-04-02| 983.16
#2008-04-03| 998.51
#2008-04-04|1000.42
#2008-04-07|1018.03
#2008-04-08|1006.49
#2008-04-09| 991.30
#2008-04-10| 990.74
#2008-04-11|1013.81
#2008-04-14| 986.87
#2008-04-15|1002.65
#2008-04-16|1014.21
#2008-04-17|1042.01
#2008-04-18|1038.64
#2008-04-21|1058.64
#2008-04-22|1087.01
#2008-04-23|1096.85
#2008-04-24|1104.26
#2008-04-25|1094.87
#2008-04-28|1097.99
#2008-04-29|1104.33
#2008-04-30|1092.37
#2008-05-01|1092.63
#2008-05-02|1107.93
#2008-05-05|1114.75
#2008-05-06|1116.24
#2008-05-07|1097.14
#2008-05-08|1084.98
#2008-05-09|1070.60
#2008-05-12|1067.72
#2008-05-13|1062.01
#2008-05-14|1060.60
#2008-05-15|1071.85
#2008-05-16|1096.51
#2008-05-19|1109.42
#2008-05-20|1100.93
#2008-05-21|1128.59
#2008-05-22|1110.04
#2008-05-23|1082.71
#2008-05-26| .
#2008-05-27|1068.01
#2008-05-28|1045.37
#2008-05-29|1042.99
#2008-05-30|1057.34
#2008-06-02|1062.08
#2008-06-03|1043.28
#2008-06-04|1024.86
#2008-06-05|1030.80
#2008-06-06|1049.07
#2008-06-09|1036.50
#2008-06-10|1003.89
#2008-06-11| 999.06
#2008-06-12| 996.96
#2008-06-13| 977.54
#2008-06-16| 990.92
#2008-06-17| 999.65
#2008-06-18|1013.89
#2008-06-19| 989.39
#2008-06-20| 987.74
#2008-06-23| 983.47
#2008-06-24| 975.69
#2008-06-25| 994.08
#2008-06-26| 985.70
#2008-06-27| 969.18
#2008-06-30| 966.83
#2008-07-01| 957.14
#2008-07-02| 965.81
#2008-07-03| 935.50
#2008-07-04| .
#2008-07-07| 948.64
#2008-07-08| 924.49
#2008-07-09| 942.52
#2008-07-10| 945.77
#2008-07-11| 948.67
#2008-07-14| 944.76
#2008-07-15| 911.99
#2008-07-16| 900.43
#2008-07-17| 913.68
#2008-07-18| 908.66
#2008-07-21| 928.70
#2008-07-22| 935.11
#2008-07-23| 958.64
#2008-07-24| 952.59
#2008-07-25| 933.78
#2008-07-28| 938.45
#2008-07-29| 922.80
#2008-07-30| 932.00
#2008-07-31| 943.79
#2008-08-01| 946.72
#2008-08-04| 943.20
#2008-08-05| 920.11
#2008-08-06| 924.70
#2008-08-07| 936.68
#2008-08-08| 931.61
#2008-08-11| 933.05
#2008-08-12| 914.96
#2008-08-13| 913.59
#2008-08-14| 927.37
#2008-08-15| 916.47
#2008-08-18| 901.74
#2008-08-19| 886.54
#2008-08-20| 904.56
#2008-08-21| 887.65
#2008-08-22| 891.09
#2008-08-25| 900.22
#2008-08-26| 897.33
#2008-08-27| 914.76
#2008-08-28| 906.76
#2008-08-29| 912.38
#2008-09-01| .
#2008-09-02| 894.91
#2008-09-03| 868.17
#2008-09-04| 864.33
#2008-09-05| 847.16
#2008-09-08| 879.40
#2008-09-09| 863.92
#2008-09-10| 840.07
#2008-09-11| 809.32
#2008-09-12| 811.35
#2008-09-15| 796.95
#2008-09-16| 754.36
#2008-09-17| 733.37
#2008-09-18| 732.52
#2008-09-19| 805.23
#2008-09-22| 823.63
#2008-09-23| 808.67
#2008-09-24| 819.19
#2008-09-25| 816.49
#2008-09-26| 796.28
#2008-09-29| 756.00
#2008-09-30| 753.72
#2008-10-01| 751.42
#2008-10-02| 754.24
#2008-10-03| 719.75
#2008-10-06| 659.44
#2008-10-07| 653.97
#2008-10-08| 596.13
#2008-10-09| 606.30
#2008-10-10| 561.54
#2008-10-13| 605.11
#2008-10-14| 636.16
#2008-10-15| 597.42
#2008-10-16| 558.72
#2008-10-17| 535.09
#2008-10-20| 556.63
#2008-10-21| 567.86
#2008-10-22| 530.74
#2008-10-23| 497.54
#2008-10-24| 436.52
#2008-10-27| 400.77
#2008-10-28| 429.39
#2008-10-29| 442.31
#2008-10-30| 494.22
#2008-10-31| 513.06
#2008-11-03| 538.86
#2008-11-04| 542.88
#2008-11-05| 540.87
#2008-11-06| 499.71
#2008-11-07| 512.01
#2008-11-10| 545.27
#2008-11-11| 512.75
#2008-11-12| 499.44
#2008-11-13| 483.20
#2008-11-14| 489.49
#2008-11-17| 485.56
#2008-11-18| 465.54
#2008-11-19| 457.94
#2008-11-20| 434.50
#2008-11-21| 448.06
#2008-11-24| 443.96
#2008-11-25| 450.45
#2008-11-26| 470.99
#2008-11-27| .
#2008-11-28| 490.84
#2008-12-01| 491.33
#2008-12-02| 469.36
#2008-12-03| 474.94
#2008-12-04| 479.36
#2008-12-05| 474.52
#2008-12-08| 501.32
#2008-12-09| 508.00
#2008-12-10| 545.27
#2008-12-11| 558.13
#2008-12-12| 541.50
#2008-12-15| 558.58
#2008-12-16| 569.06
#2008-12-17| 578.83
#2008-12-18| 585.34
#2008-12-19| 574.21
#2008-12-22| 554.06
#2008-12-23| 532.21
#2008-12-24| 528.60
#2008-12-25| .
#2008-12-26| 521.76
#2008-12-29| 536.30
#2008-12-30| 547.18
#2008-12-31| 546.72
#2009-01-01| .
#2009-01-02| 567.01
#2009-01-05| 602.41
#2009-01-06| 601.25
#2009-01-07| 570.93
#2009-01-08| 550.72
#2009-01-09| 544.43
#2009-01-12| 519.63
#2009-01-13| 503.47
#2009-01-14| 521.98
#2009-01-15| 497.51
#2009-01-16| 510.03
#2009-01-19| .
#2009-01-20| 502.87
#2009-01-21| 488.61
#2009-01-22| 494.04
#2009-01-23| 488.24
#2009-01-26| 488.76
#2009-01-27| 497.42
#2009-01-28| 506.21
#2009-01-29| 511.74
#2009-01-30| 518.94
#2009-02-02| 504.81
#2009-02-03| 508.59
#2009-02-04| 519.69
#2009-02-05| 521.14
#2009-02-06| 541.81
#2009-02-09| 552.89
#2009-02-10| 558.35
#2009-02-11| 547.19
#2009-02-12| 533.73
#2009-02-13| 547.62
#2009-02-16| .
#2009-02-17| 510.61
#2009-02-18| 510.51
#2009-02-19| 512.70
#2009-02-20| 498.23
#2009-02-23| 508.00
#2009-02-24| 496.97
#2009-02-25| 500.48
#2009-02-26| 493.44
#2009-02-27| 486.39
#2009-03-02| 460.59
#2009-03-03| 455.56
#2009-03-04| 466.81
#2009-03-05| 455.94
#2009-03-06| 453.05
#2009-03-09| 449.16
#2009-03-10| 463.77
#2009-03-11| 470.72
#2009-03-12| 472.99
#2009-03-13| 495.33
#2009-03-16| 508.64
#2009-03-17| 505.19
#2009-03-18| 513.84
#2009-03-19| 524.19
#2009-03-20| 523.77
#2009-03-23| 556.04
#2009-03-24| 563.40
#2009-03-25| 569.43
#2009-03-26| 588.71
#2009-03-27| 586.89
#2009-03-30| 556.06
#2009-03-31| 561.40
#2009-04-01| 572.70
#2009-04-02| 605.00
#2009-04-03| 609.01
#2009-04-06| 624.82
#2009-04-07| 617.10
#2009-04-08| 611.16
#2009-04-09| 622.74
#2009-04-10| .
#2009-04-13| 628.83
#2009-04-14| 644.99
#2009-04-15| 660.53
#2009-04-16| 643.04
#2009-04-17| 645.99
#2009-04-20| 650.30
#2009-04-21| 637.47
#2009-04-22| 629.32
#2009-04-23| 645.17
#2009-04-24| 654.09
#2009-04-27| 640.87
#2009-04-28| 623.23
#2009-04-29| 643.67
#2009-04-30| 659.03
#2009-05-01| 658.97
#2009-05-04| 696.71
#2009-05-05| 704.33
#2009-05-06| 706.46
#2009-05-07| 721.20
#2009-05-08| 728.07
#2009-05-11| 721.31
#2009-05-12| 727.84
#2009-05-13| 734.21
#2009-05-14| 706.46
#2009-05-15| 716.99
#2009-05-18| 776.43
#2009-05-19| 790.54
#2009-05-20| 789.91
#2009-05-21| 787.02
#2009-05-22| 787.02
#2009-05-25| .
#2009-05-26| 762.31
#2009-05-27| 792.82
#2009-05-28| 797.81
#2009-05-29| 819.93
#2009-06-01| 853.74
#2009-06-02| 838.42
#2009-06-03| 840.10
#2009-06-04| 834.50
#2009-06-05| 843.89
#2009-06-08| 822.53
#2009-06-09| 826.17
#2009-06-10| 849.63
#2009-06-11| 842.18
#2009-06-12| 847.29
#2009-06-15| 813.47
#2009-06-16| 797.86
#2009-06-17| 773.60
#2009-06-18| 756.18
#2009-06-19| 766.78
#2009-06-22| 753.20
#2009-06-23| 742.15
#2009-06-24| 752.81
#2009-06-25| 754.85
#2009-06-26| 774.23
#2009-06-29| 775.86
#2009-06-30| 770.56
#2009-07-01| 774.20
#2009-07-02| 767.60
#2009-07-03| .
#2009-07-06| 742.31
#2009-07-07| 734.92
#2009-07-08| 717.91
#2009-07-09| 728.63
#2009-07-10| 712.20
#2009-07-13| 697.75
#2009-07-14| 723.23
#2009-07-15| 743.13
#2009-07-16| 750.90
#2009-07-17| 760.25
#2009-07-20| 791.75
#2009-07-21| 788.32
#2009-07-22| 785.58
#2009-07-23| 805.10
#2009-07-24| 812.61
#2009-07-27| 809.71
#2009-07-28| 816.25
#2009-07-29| 797.23
#2009-07-30| 794.67
#2009-07-31| 815.03
#2009-08-03| 835.53
#2009-08-04| 833.64
#2009-08-05| 833.59
#2009-08-06| 840.01
#2009-08-07| 816.77
#2009-08-10| 822.93
#2009-08-11| 822.76
#2009-08-12| 802.08
#2009-08-13| 819.50
#2009-08-14| 823.00
#2009-08-17| 779.82
#2009-08-18| 787.42
#2009-08-19| 773.46
#2009-08-20| 789.44
#2009-08-21| 793.54
#2009-08-24| 809.49
#2009-08-25| 813.92
#2009-08-26| 815.65
#2009-08-27| 810.64
#2009-08-28| 812.17
#2009-08-31| 794.12
#2009-09-01| 792.22
#2009-09-02| 787.70
#2009-09-03| 792.43
#2009-09-04| 805.75
#2009-09-07| .
#2009-09-08| 840.74
#2009-09-09| 846.77
#2009-09-10| 850.23
#2009-09-11| 853.47
#2009-09-14| 841.72
#2009-09-15| 847.86
#2009-09-16| 861.41
#2009-09-17| 858.24
#2009-09-18| 857.96
#2009-09-21| 853.75
#2009-09-22| 860.77
#2009-09-23| 863.30
#2009-09-24| 851.11
#2009-09-25| 852.19
#2009-09-28| 844.45
#2009-09-29| 854.82
#2009-09-30| 852.54
#2009-10-01| 851.82
#2009-10-02| 842.39
#2009-10-05| 844.28
#2009-10-06| 861.66
#2009-10-07| 869.21
#2009-10-08| 880.45
#2009-10-09| 884.12
#2009-10-12| 884.15
#2009-10-13| 892.72
#2009-10-14| 911.75
#2009-10-15| 910.56
#2009-10-16| 917.39
#2009-10-19| 932.37
#2009-10-20| 925.93
#2009-10-21| 911.97
#2009-10-22| 900.37
#2009-10-23| 908.31
#2009-10-26| 903.41
#2009-10-27| 885.64
#2009-10-28| 868.78
#2009-10-29| 849.40
#2009-10-30| 850.49
#2009-11-02| 842.37
#2009-11-03| 815.24
#2009-11-04| 843.28
#2009-11-05| 846.96
#2009-11-06| 863.94
#2009-11-09| 882.75
#2009-11-10| 883.41
#2009-11-11| 898.62
#2009-11-12| 885.52
#2009-11-13| 890.11
#2009-11-16| 902.28
#2009-11-17| 900.44
#2009-11-18| 900.33
#2009-11-19| 889.21
#2009-11-20| 889.63
#2009-11-23| 899.93
#2009-11-24| 888.97
#2009-11-25| 904.38
#2009-11-26| .
#2009-11-27| 858.65
#2009-11-30| 875.12
#2009-12-01| 893.03
#2009-12-02| 895.58
#2009-12-03| 903.28
#2009-12-04| 896.50
#2009-12-07| 887.09
#2009-12-08| 885.55
#2009-12-09| 881.12
#2009-12-10| 881.85
#2009-12-11| 886.86
#2009-12-14| 893.61
#2009-12-15| 884.41
#2009-12-16| 879.87
#2009-12-17| 872.02
#2009-12-18| 863.43
#2009-12-21| 859.22
#2009-12-22| 865.09
#2009-12-23| 880.88
#2009-12-24| 893.68
#2009-12-25| .
#2009-12-28| 900.55
#2009-12-29| 902.64
#2009-12-30| 896.79
#2009-12-31| 907.68
#2010-01-01| .
#2010-01-04| 908.30
#2010-01-05| 929.88
#2010-01-06| 942.87
#2010-01-07| 946.19
#2010-01-08| 947.80
#2010-01-11| 954.74
#2010-01-12| 947.40
#2010-01-13| 932.60
#2010-01-14| 939.31
#2010-01-15| 930.85
#2010-01-18| .
#2010-01-19| 925.22
#2010-01-20| 911.81
#2010-01-21| 890.60
#2010-01-22| 877.49
#2010-01-25| 869.38
#2010-01-26| 852.62
#2010-01-27| 841.79
#2010-01-28| 852.60
#2010-01-29| 847.47
#2010-02-01| 850.02
#2010-02-02| 848.01
#2010-02-03| 875.05
#2010-02-04| 861.74
#2010-02-05| 825.49
#2010-02-08| 820.96
#2010-02-09| 830.09
#2010-02-10| 836.57
#2010-02-11| 852.24
#2010-02-12| 851.30
#2010-02-15| .
#2010-02-16| 851.81
#2010-02-17| 863.81
#2010-02-18| 851.83
#2010-02-19| 838.65
#2010-02-22| 852.27
#2010-02-23| 856.65
#2010-02-24| 848.93
#2010-02-25| 840.18
#2010-02-26| 854.17
#2010-03-01| 858.85
#2010-03-02| 864.25
#2010-03-03| 877.29
#2010-03-04| 870.48
#2010-03-05| 878.36
#2010-03-08| 891.37
#2010-03-09| 886.35
#2010-03-10| 893.75
#2010-03-11| 894.22
#2010-03-12| 900.59
#2010-03-15| 892.28
#2010-03-16| 901.68
#2010-03-17| 915.46
#2010-03-18| 911.27
#2010-03-19| 916.23
#2010-03-22| 900.65
#2010-03-23| 907.05
#2010-03-24| 907.88
#2010-03-25| 902.94
#2010-03-26| 912.68
#2010-03-29| 917.89
#2010-03-30| 924.25
#2010-03-31| 924.61
#2010-04-01| 938.76
#2010-04-02| .
#2010-04-05| 949.32
#2010-04-06| 948.18
#2010-04-07| 965.67
#2010-04-08| 949.26
#2010-04-09| 965.43
#2010-04-12| 960.18
#2010-04-13| 951.48
#2010-04-14| 952.18
#2010-04-15| 948.47
#2010-04-16| 941.85
#2010-04-19| 914.55
#2010-04-20| 930.69
#2010-04-21| 928.70
#2010-04-22| 932.89
#2010-04-23| 931.52
#2010-04-26| 939.69
#2010-04-27| 932.25
#2010-04-28| 909.54
#2010-04-29| 912.00
#2010-04-30| 925.70
#2010-05-03| 916.80
#2010-05-04| 918.34
#2010-05-05| 900.31
#2010-05-06| 884.10
#2010-05-07| 876.43
#2010-05-10| 908.30
#2010-05-11| 895.90
#2010-05-12| 898.37
#2010-05-13| 903.55
#2010-05-14| 888.66
#2010-05-17| 862.45
#2010-05-18| 868.72
#2010-05-19| 842.93
#2010-05-20| 840.23
#2010-05-21| 836.32
#2010-05-24| 841.18
#2010-05-25| 803.42
#2010-05-26| 819.15
#2010-05-27| 840.59
#2010-05-28| 864.35
#2010-05-31| .
#2010-06-01| 848.95
#2010-06-02| 849.88
#2010-06-03| 871.87
#2010-06-04| 869.35
#2010-06-07| 846.18
#2010-06-08| 843.87
#2010-06-09| 851.53
#2010-06-10| 859.35
#2010-06-11| 873.20
#2010-06-14| 888.95
#2010-06-15| 886.66
#2010-06-16| 888.21
#2010-06-17| 897.87
#2010-06-18| 898.27
#2010-06-21| 925.00
#2010-06-22| 916.69
#2010-06-23| 916.34
#2010-06-24| 906.23
#2010-06-25| 912.30
#2010-06-28| 927.19
#2010-06-29| 905.78
#2010-06-30| 910.54
#2010-07-01| 904.48
#2010-07-02| 892.07
#2010-07-05| .
#2010-07-06| 899.45
#2010-07-07| 883.10
#2010-07-08| 893.57
#2010-07-09| 904.36
#2010-07-12| 903.81
#2010-07-13| 904.76
#2010-07-14| 902.56
#2010-07-15| 893.66
#2010-07-16| 887.67
#2010-07-19| 882.44
#2010-07-20| 885.61
#2010-07-21| 897.39
#2010-07-22| 901.80
#2010-07-23| 909.47
#2010-07-26| 905.14
#2010-07-27| 914.56
#2010-07-28| 908.99
#2010-07-29| 907.24
#2010-07-30| 906.16
#2010-08-02| 924.92
#2010-08-03| 927.92
#2010-08-04| 929.19
#2010-08-05| 926.31
#2010-08-06| 925.31
#2010-08-09| 923.49
#2010-08-10| 911.91
#2010-08-11| 903.66
#2010-08-12| 894.32
#2010-08-13| 900.61
#2010-08-16| 900.59
#2010-08-17| 905.16
#2010-08-18| 906.75
#2010-08-19| 916.93
#2010-08-20| 916.69
#2010-08-23| 913.45
#2010-08-24| 902.03
#2010-08-25| 896.03
#2010-08-26| 893.71
#2010-08-27| 894.94
#2010-08-30| 903.94
#2010-08-31| 895.54
#2010-09-01| 909.47
#2010-09-02| 914.85
#2010-09-03| 921.21
#2010-09-06| .
#2010-09-07| 933.19
#2010-09-08| 932.46
#2010-09-09| 939.19
#2010-09-10| 946.87
#2010-09-13| 968.34
#2010-09-14| 965.93
#2010-09-15| 974.41
#2010-09-16| 966.45
#2010-09-17| 981.74
#2010-09-20| 988.34
#2010-09-21| 990.56
#2010-09-22| 988.99
#2010-09-23| 984.90
#2010-09-24| 992.37
#2010-09-27|1005.12
#2010-09-28| 996.20
#2010-09-29|1006.08
#2010-09-30|1002.71
#2010-10-01|1013.84
#2010-10-04|1034.99
#2010-10-05|1036.53
#2010-10-06|1053.65
#2010-10-07|1053.91
#2010-10-08|1046.27
#2010-10-11|1066.00
#2010-10-12|1054.12
#2010-10-13|1068.11
#2010-10-14|1079.77
#2010-10-15|1074.80
#2010-10-18|1062.38
#2010-10-19|1064.63
#2010-10-20|1054.41
#2010-10-21|1064.27
#2010-10-22|1060.33
#2010-10-25|1074.57
#2010-10-26|1078.05
#2010-10-27|1057.35
#2010-10-28|1056.33
#2010-10-29|1058.91
#2010-11-01|1080.69
#2010-11-02|1083.59
#2010-11-03|1093.31
#2010-11-04|1113.05
#2010-11-05|1130.64
#2010-11-08|1131.80
#2010-11-09|1125.93
#2010-11-10|1125.07
#2010-11-11|1126.89
#2010-11-12|1098.37
#2010-11-15|1082.43
#2010-11-16|1064.73
#2010-11-17|1047.26
#2010-11-18|1063.88
#2010-11-19|1060.94
#2010-11-22|1069.60
#2010-11-23|1044.39
#2010-11-24|1037.14
#2010-11-25| .
#2010-11-26|1019.06
#2010-11-29|1036.96
#2010-11-30|1030.13
#2010-12-01|1051.22
#2010-12-02|1071.26
#2010-12-03|1072.81
#2010-12-06|1079.73
#2010-12-07|1093.30
#2010-12-08|1076.79
#2010-12-09|1071.33
#2010-12-10|1078.31
#2010-12-13|1088.62
#2010-12-14|1096.85
#2010-12-15|1079.66
#2010-12-16|1074.34
#2010-12-17|1075.21
#2010-12-20|1077.14
#2010-12-21|1098.54
#2010-12-22|1099.14
#2010-12-23|1096.83
#2010-12-24| .
#2010-12-27|1093.79
#2010-12-28|1087.36
#2010-12-29|1101.68
#2010-12-30|1103.11
#2010-12-31|1112.66
#2011-01-03|1126.39
#2011-01-04|1133.31
#2011-01-05|1120.55
#2011-01-06|1123.68
#2011-01-07|1105.98
#2011-01-10|1089.99
#2011-01-11|1097.90
#2011-01-12|1121.49
#2011-01-13|1122.13
#2011-01-14|1109.28
#2011-01-17| .
#2011-01-18|1107.72
#2011-01-19|1118.79
#2011-01-20|1100.45
#2011-01-21|1091.30
#2011-01-24|1086.11
#2011-01-25|1083.86
#2011-01-26|1091.62
#2011-01-27|1098.80
#2011-01-28|1076.06
#2011-01-31|1081.71
#2011-02-01|1083.63
#2011-02-02|1098.07
#2011-02-03|1104.15
#2011-02-04|1100.19
#2011-02-07|1085.48
#2011-02-08|1083.89
#2011-02-09|1056.12
#2011-02-10|1030.82
#2011-02-11|1036.94
#2011-02-14|1056.32
#2011-02-15|1058.24
#2011-02-16|1065.02
#2011-02-17|1074.46
#2011-02-18|1075.91
#2011-02-21| .
#2011-02-22|1081.36
#2011-02-23|1080.16
#2011-02-24|1058.17
#2011-02-25|1068.22
#2011-02-28|1071.88
#2011-03-01|1088.74
#2011-03-02|1081.18
#2011-03-03|1082.48
#2011-03-04|1091.53
#2011-03-07|1097.08
#2011-03-08|1112.00
#2011-03-09|1113.28
#2011-03-10|1106.53
#2011-03-11|1092.58
#2011-03-14|1114.81
#2011-03-15|1094.57
#2011-03-16|1104.46
#2011-03-17|1102.06
#2011-03-18|1092.76
#2011-03-21|1111.20
#2011-03-22|1129.78
#2011-03-23|1135.20
#2011-03-24|1142.92
#2011-03-25|1152.55
#2011-03-28|1145.93
#2011-03-29|1159.31
#2011-03-30|1173.35
#2011-03-31|1183.78
#2011-04-01|1201.20
#2011-04-04|1207.42
#2011-04-05|1209.32
#2011-04-06|1212.72
#2011-04-07|1217.83
#2011-04-08|1216.72
#2011-04-11|1206.91
#2011-04-12|1186.05
#2011-04-13|1191.87
#2011-04-14|1187.60
#2011-04-15|1184.36
#2011-04-18|1179.44
#2011-04-19|1171.03
#2011-04-20|1196.57
#2011-04-21|1219.46
#2011-04-22| .
#2011-04-25|1213.08
#2011-04-26|1202.58
#2011-04-27|1196.10
#2011-04-28|1189.60
#2011-04-29|1178.84
#2011-05-02|1174.35
#2011-05-03|1152.91
#2011-05-04|1148.05
#2011-05-05|1137.76
#2011-05-06|1116.82
#2011-05-09|1131.71
#2011-05-10|1131.88
#2011-05-11|1146.64
#2011-05-12|1124.54
#2011-05-13|1128.24
#2011-05-16|1113.59
#2011-05-17|1103.92
#2011-05-18|1108.76
#2011-05-19|1115.89
#2011-05-20|1114.55
#2011-05-23|1085.27
#2011-05-24|1092.30
#2011-05-25|1085.88
#2011-05-26|1115.35
#2011-05-27|1134.88
#2011-05-30| .
#2011-05-31|1158.83
#2011-06-01|1159.36
#2011-06-02|1147.33
#2011-06-03|1133.60
#2011-06-06|1131.17
#2011-06-07|1127.84
#2011-06-08|1121.43
#2011-06-09|1124.70
#2011-06-10|1117.13
#2011-06-13|1108.90
#2011-06-14|1113.18
#2011-06-15|1106.15
#2011-06-16|1092.10
#2011-06-17|1085.84
#2011-06-20|1066.53
#2011-06-21|1079.08
#2011-06-22|1079.51
#2011-06-23|1078.14
#2011-06-24|1083.36
#2011-06-27|1080.02
#2011-06-28|1084.02
#2011-06-29|1098.44
#2011-06-30|1110.18
#2011-07-01|1110.53
#2011-07-04| .
#2011-07-05|1123.39
#2011-07-06|1121.62
#2011-07-07|1126.86
#2011-07-08|1136.40
#2011-07-11|1122.22
#2011-07-12|1096.62
#2011-07-13|1114.74
#2011-07-14|1121.97
#2011-07-15|1121.61
#2011-07-18|1115.88
#2011-07-19|1118.15
#2011-07-20|1116.70
#2011-07-21|1107.51
#2011-07-22|1130.49
#2011-07-25|1119.40
#2011-07-26|1126.64
#2011-07-27|1128.11
#2011-07-28|1121.92
#2011-07-29|1105.81
#2011-08-01|1120.56
#2011-08-02|1109.06
#2011-08-03|1089.73
#2011-08-04|1064.98
#2011-08-05|1020.70
#2011-08-08| 992.16
#2011-08-09| 945.51
#2011-08-10| 955.83
#2011-08-11| 951.84
#2011-08-12| 944.93
#2011-08-15| 967.65
#2011-08-16| 973.52
#2011-08-17| 977.08
#2011-08-18| 958.51
#2011-08-19| 921.22
#2011-08-22| 925.54
#2011-08-23| 948.69
#2011-08-24| 935.49
#2011-08-25| 941.85
#2011-08-26| 929.07
#2011-08-29| 963.72
#2011-08-30| 975.17
#2011-08-31| 993.24
#2011-09-01| 993.57
#2011-09-02| 984.54
#2011-09-05| .
#2011-09-06| 954.59
#2011-09-07| 976.22
#2011-09-08| 979.41
#2011-09-09| 967.07
#2011-09-12| 936.92
#2011-09-13| 933.06
#2011-09-14| 931.56
#2011-09-15| 947.85
#2011-09-16| 961.15
#2011-09-19| 935.87
#2011-09-20| 940.72
#2011-09-21| 932.97
#2011-09-22| 875.43
#2011-09-23| 859.39
#2011-09-26| 833.63
#2011-09-27| 882.43
#2011-09-28| 887.69
#2011-09-29| 890.24
#2011-09-30| 882.43
#2011-10-03| 855.87
#2011-10-04| 825.27
#2011-10-05| 823.58
#2011-10-06| 856.45
#2011-10-07| 873.10
#2011-10-10| 883.90
#2011-10-11| 891.16
#2011-10-12| 903.52
#2011-10-13| 905.56
#2011-10-14| 908.40
#2011-10-17| 926.74
#2011-10-18| 901.72
#2011-10-19| 916.96
#2011-10-20| 888.20
#2011-10-21| 890.18
#2011-10-24| 920.25
#2011-10-25| 943.75
#2011-10-26| 948.13
#2011-10-27| 977.45
#2011-10-28| 990.69
#2011-10-31| 975.80
#2011-11-01| 947.66
#2011-11-02| 958.31
#2011-11-03| 941.34
#2011-11-04| 970.92
#2011-11-07| 967.80
#2011-11-08| 977.08
#2011-11-09| 977.19
#2011-11-10| 950.33
#2011-11-11| 968.12
#2011-11-14| 980.38
#2011-11-15| 965.95
#2011-11-16| 951.48
#2011-11-17| 942.12
#2011-11-18| 924.81
#2011-11-21| 901.17
#2011-11-22| 902.33
#2011-11-23| 880.33
#2011-11-24| .
#2011-11-25| 868.78
#2011-11-28| 890.68
#2011-11-29| 892.21
#2011-11-30| 893.32
#2011-12-01| 942.86
#2011-12-02| 946.69
#2011-12-05| 948.57
#2011-12-06| 941.10
#2011-12-07| 949.34
#2011-12-08| 934.85
#2011-12-09| 907.07
#2011-12-12| 899.85
#2011-12-13| 893.57
#2011-12-14| 884.35
#2011-12-15| 865.94
#2011-12-16| 869.06
#2011-12-19| 859.53
#2011-12-20| 859.95
#2011-12-21| 885.93
#2011-12-22| 884.68
#2011-12-23| 891.02
#2011-12-26| .
#2011-12-27| 887.79
#2011-12-28| 886.37
#2011-12-29| 878.70
#2011-12-30| 876.47
#2012-01-02| .
#2012-01-03| 904.56
#2012-01-04| 908.67
#2012-01-05| 914.77
#2012-01-06| 926.60
#2012-01-09| 933.97
#2012-01-10| 946.76
#2012-01-11| 950.46
#2012-01-12| 944.65
#2012-01-13| 947.35
#2012-01-16| .
#2012-01-17| 968.85
#2012-01-18| 980.74
#2012-01-19| 983.66
#2012-01-20| 989.76
#2012-01-23| 987.96
#2012-01-24| 991.50
#2012-01-25| 991.04
#2012-01-26|1006.88
#2012-01-27|1019.29
#2012-01-30|1005.25
#2012-01-31|1020.59
#2012-02-01|1026.18
#2012-02-02|1048.11
#2012-02-03|1056.96
#2012-02-06|1050.07
#2012-02-07|1055.48
#2012-02-08|1077.51
#2012-02-09|1083.04
#2012-02-10|1068.56
#2012-02-13|1073.35
#2012-02-14|1063.67
#2012-02-15|1075.13
#2012-02-16|1063.27
#2012-02-17|1072.80
#2012-02-20| .
#2012-02-21|1068.02
#2012-02-22|1075.64
#2012-02-23|1072.37
#2012-02-24|1067.40
#2012-02-27|1047.37
#2012-02-28|1066.74
#2012-02-29|1077.60
#2012-03-01|1067.82
#2012-03-02|1068.95
#2012-03-05|1050.96
#2012-03-06|1030.37
#2012-03-07|1021.47
#2012-03-08|1033.09
#2012-03-09|1042.29
#2012-03-12|1036.72
#2012-03-13|1052.24
#2012-03-14|1049.45
#2012-03-15|1032.42
#2012-03-16|1026.07
#2012-03-19|1022.79
#2012-03-20|1016.91
#2012-03-21|1015.96
#2012-03-22| 998.69
#2012-03-23| 999.92
#2012-03-26| 993.83
#2012-03-27|1009.37
#2012-03-28| 994.77
#2012-03-29| 979.16
#2012-03-30| 991.40
#2012-04-02| 990.20
#2012-04-03|1001.69
#2012-04-04| 990.95
#2012-04-05| 984.40
#2012-04-06| .
#2012-04-09| 978.23
#2012-04-10| 970.37
#2012-04-11| 960.65
#2012-04-12| 969.45
#2012-04-13| 981.79
#2012-04-16| 975.48
#2012-04-17| 972.57
#2012-04-18| 986.22
#2012-04-19| 989.00
#2012-04-20| 982.88
#2012-04-23| 971.28
#2012-04-24| 969.87
#2012-04-25| 969.82
#2012-04-26| 974.57
#2012-04-27| 978.77
#2012-04-30| 987.55
#2012-05-01| 987.49
#2012-05-02| 992.61
#2012-05-03| 985.64
#2012-05-04| 973.31
#2012-05-07| 953.54
#2012-05-08| 948.72
#2012-05-09| 930.07
#2012-05-10| 922.01
#2012-05-11| 912.29
#2012-05-14| 894.57
#2012-05-15| 899.09
#2012-05-16| 874.70
#2012-05-17| 881.87
#2012-05-18| 874.65
#2012-05-21| 872.21
#2012-05-22| 875.44
#2012-05-23| 858.47
#2012-05-24| 864.27
#2012-05-25| 869.86
#2012-05-28| .
#2012-05-29| 882.80
#2012-05-30| 868.55
#2012-05-31| 866.88
#2012-06-01| 853.33
#2012-06-04| 841.36
#2012-06-05| 843.61
#2012-06-06| 864.24
#2012-06-07| 875.86
#2012-06-08| 878.22
#2012-06-11| 899.11
#2012-06-12| 897.05
#2012-06-13| 901.13
#2012-06-14| 894.34
#2012-06-15| 914.20
#2012-06-18| 917.67
#2012-06-19| 919.88
#2012-06-20| 924.49
#2012-06-21| 904.99
#2012-06-22| 883.91
#2012-06-25| 876.02
#2012-06-26| 877.61
#2012-06-27| 878.03
#2012-06-28| 879.30
#2012-06-29| 902.62
#2012-07-02| 910.34
#2012-07-03| 924.42
#2012-07-04| .
#2012-07-05| 922.52
#2012-07-06| 913.30
#2012-07-09| 893.96
#2012-07-10| 900.05
#2012-07-11| 901.06
#2012-07-12| 887.81
#2012-07-13| 897.00
#2012-07-16| 898.63
#2012-07-17| 912.09
#2012-07-18| 903.28
#2012-07-19| 921.31
#2012-07-20| 922.97
#2012-07-23| 897.40
#2012-07-24| 886.78
#2012-07-25| 879.91
#2012-07-26| 879.29
#2012-07-27| 896.89
#2012-07-30| 908.34
#2012-07-31| 920.27
#2012-08-01| 921.52
#2012-08-02| 915.11
#2012-08-03| 909.46
#2012-08-06| 933.45
#2012-08-07| 941.43
#2012-08-08| 946.00
#2012-08-09| 947.42
#2012-08-10| 947.15
#2012-08-13| 944.02
#2012-08-14| 951.52
#2012-08-15| 945.95
#2012-08-16| 945.65
#2012-08-17| 952.05
#2012-08-20| 951.00
#2012-08-21| 948.52
#2012-08-22| 940.89
#2012-08-23| 943.74
#2012-08-24| 934.89
#2012-08-27| 937.81
#2012-08-28| 934.88
#2012-08-29| 932.02
#2012-08-30| 924.53
#2012-08-31| 919.34
#2012-09-03| .
#2012-09-04| 922.28
#2012-09-05| 909.96
#2012-09-06| 911.95
#2012-09-07| 929.21
#2012-09-10| 930.74
#2012-09-11| 935.40
#2012-09-12| 945.82
#2012-09-13| 943.54
#2012-09-14| 980.79
#2012-09-17| 997.10
#2012-09-18| 986.10
#2012-09-19| 993.39
#2012-09-20| 971.61
#2012-09-21| 985.17
#2012-09-24| 976.21
#2012-09-25| 975.49
#2012-09-26| 969.30
#2012-09-27| 976.63
#2012-09-28| 984.30
#2012-10-01| 983.26
#2012-10-02| 982.61
#2012-10-03| 983.93
#2012-10-04| 981.02
#2012-10-05| 985.86
#2012-10-08| 967.82
#2012-10-09| 972.56
#2012-10-10| 971.19
#2012-10-11| 979.37
#2012-10-12| 979.67
#2012-10-15| 977.71
#2012-10-16| 981.42
#2012-10-17| 990.79
#2012-10-18| 998.74
#2012-10-19| 998.40
#2012-10-22| 998.15
#2012-10-23| 994.99
#2012-10-24| 983.21
#2012-10-25| 985.82
#2012-10-26| 977.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.41
#2012-11-01| 988.74
#2012-11-02| 998.51
#2012-11-05| 991.64
#2012-11-06| 997.62
#2012-11-07|1005.02
#2012-11-08| 986.42
#2012-11-09| 978.90
#2012-11-12| 978.52
#2012-11-13| 968.66
#2012-11-14| 974.99
#2012-11-15| 964.59
#2012-11-16| 964.07
#2012-11-19| 970.87
#2012-11-20| 971.05
#2012-11-21| 972.65
#2012-11-22| .
#2012-11-23| 980.42
#2012-11-26| 975.80
#2012-11-27| 980.29
#2012-11-28| 975.56
#2012-11-29| 986.15
#2012-11-30|1000.00
#2012-12-03| 995.88
#2012-12-04|1001.26
#2012-12-05|1011.97
#2012-12-06|1019.39
#2012-12-07|1016.25
#2012-12-10|1019.24
#2012-12-11|1021.77
#2012-12-12|1030.80
#2012-12-13|1030.18
#2012-12-14|1032.40
#2012-12-17|1022.22
#2012-12-18|1025.11
#2012-12-19|1038.46
#2012-12-20|1038.83
#2012-12-21|1032.60
#2012-12-24|1030.19
#2012-12-25|1030.84
#2012-12-26|1032.55
#2012-12-27|1032.83
#2012-12-28|1042.23
#2012-12-31|1040.84
#2013-01-01|1041.48
#2013-01-02|1066.40
#2013-01-03|1075.80
#2013-01-04|1072.37
#2013-01-07|1064.52
#2013-01-08|1051.04
#2013-01-09|1051.47
#2013-01-10|1055.40
#2013-01-11|1048.42
#2013-01-14|1058.07
#2013-01-15|1051.75
#2013-01-16|1048.95
#2013-01-17|1056.13
#2013-01-18|1074.70
#2013-01-21|1077.61
#2013-01-22|1076.54
#2013-01-23|1073.87
#2013-01-24|1067.47
#2013-01-25|1068.06
#2013-01-28|1061.14
#2013-01-29|1065.67
#2013-01-30|1079.60
#2013-01-31|1067.97
#2013-02-01|1066.92
#2013-02-04|1066.35
#2013-02-05|1049.55
#2013-02-06|1046.77
#2013-02-07|1041.53
#2013-02-08|1032.91
#2013-02-11|1031.40
#2013-02-12|1034.29
#2013-02-13|1046.31
#2013-02-14|1047.75
#2013-02-15|1046.61
#2013-02-18|1042.42
#2013-02-19|1042.82
#2013-02-20|1054.66
#2013-02-21|1036.98
#2013-02-22|1038.93
#2013-02-25|1036.83
#2013-02-26|1021.02
#2013-02-27|1022.28
#2013-02-28|1030.04
#2013-03-01|1023.10
#2013-03-04|1010.74
#2013-03-05|1016.15
#2013-03-06|1024.39
#2013-03-07|1024.94
#2013-03-08|1032.95
#2013-03-11| .
#2013-03-12|1024.93
#2013-03-13|1014.37
#2013-03-14|1015.78
#2013-03-15|1012.41
#2013-03-18| 999.54
#2013-03-19| 995.30
#2013-03-20| 995.66
#2013-03-21| 990.23
#2013-03-22| 983.00
#2013-03-25| 997.48
#2013-03-26| 996.01
#2013-03-27|1001.07
#2013-03-28| 998.75
#2013-03-29| .
#2013-04-01| 996.22
#2013-04-02|1004.01
#2013-04-03| 992.89
#2013-04-04| 988.64
#2013-04-05| 968.82
#2013-04-08| 969.81
#2013-04-09| 970.60
#2013-04-10| 973.93
#2013-04-11| 975.20
#2013-04-12| 969.96
#2013-04-15| 961.55
#2013-04-16| 958.96
#2013-04-17| 947.89
#2013-04-18| 947.40
#2013-04-19| 962.32
#2013-04-22| 961.15
#2013-04-23| 953.27
#2013-04-24| 964.59
#2013-04-25| 981.27
#2013-04-26| 977.29
#2013-04-29| 977.00
#2013-04-30| 987.84
#2013-05-01| 987.88
#2013-05-02| 980.34
#2013-05-03| 974.59
#2013-05-06| 990.71
#2013-05-07|1003.28
#2013-05-08|1015.79
#2013-05-09|1015.80
#2013-05-10|1015.57
#2013-05-13|1003.52
#2013-05-14|1003.61
#2013-05-15|1012.02
#2013-05-16|1010.07
#2013-05-17|1010.24
#2013-05-20|1018.25
#2013-05-21|1014.68
#2013-05-22|1006.24
#2013-05-23| 977.73
#2013-05-24| 975.78
#2013-05-27| 984.65
#2013-05-28| 995.32
#2013-05-29| 986.68
#2013-05-30| 981.97
#2013-05-31| 970.58
#2013-06-03| 958.21
#2013-06-04| 963.96
#2013-06-05| 961.89
#2013-06-06| 952.41
#2013-06-07| 950.33
#2013-06-10| 946.78
#2013-06-11| 923.97
#2013-06-12| 926.32
#2013-06-13| 908.29
#2013-06-14| 921.19
#2013-06-17| 934.72
#2013-06-18| 926.47
#2013-06-19| 927.43
#2013-06-20| 894.18
#2013-06-21| 889.10
#2013-06-24| 864.32
#2013-06-25| 867.47
#2013-06-26| 874.12
#2013-06-27| 894.38
#2013-06-28| 919.38
#2013-07-01| 923.23
#2013-07-02| 922.27
#2013-07-03| 900.53
#2013-07-04| 913.95
#2013-07-05| 922.28
#2013-07-08| 911.15
#2013-07-09| 917.59
#2013-07-10| 919.57
#2013-07-11| 948.47
#2013-07-12| 946.60
#2013-07-15| 943.96
#2013-07-16| 948.04
#2013-07-17| 950.29
#2013-07-18| 955.93
#2013-07-19| 957.27
#2013-07-22| 956.48
#2013-07-23| 972.48
#2013-07-24| 971.21
#2013-07-25| 962.49
#2013-07-26| 966.55
#2013-07-29| 952.19
#2013-07-30| 940.46
#2013-07-31| 934.07
#2013-08-01| 936.12
#2013-08-02| 937.07
#2013-08-05| 936.83
#2013-08-06| 924.88
#2013-08-07| 918.75
#2013-08-08| 920.64
#2013-08-09| 922.73
#2013-08-12| 934.29
#2013-08-13| 943.95
#2013-08-14| 948.76
#2013-08-15| 948.05
#2013-08-16| 936.27
#2013-08-19| 928.97
#2013-08-20| 911.45
#2013-08-21| 905.83
#2013-08-22| 911.30
#2013-08-23| 916.17
#2013-08-26| 917.87
#2013-08-27| 903.78
#2013-08-28| 886.55
#2013-08-29| 903.17
#2013-08-30| 907.74
#2013-09-02| 920.35
#2013-09-03| 914.17
#2013-09-04| 921.45
#2013-09-05| 936.31
#2013-09-06| 945.27
#2013-09-09| 962.64
#2013-09-10| 975.19
#2013-09-11| 971.79
#2013-09-12| 963.56
#2013-09-13| 962.70
#2013-09-16| 975.20
#2013-09-17| 970.03
#2013-09-18| 970.62
#2013-09-19| 993.37
#2013-09-20| 991.73
#2013-09-23| 982.32
#2013-09-24| 973.88
#2013-09-25| 971.80
#2013-09-26| 970.03
#2013-09-27| 971.70
#2013-09-30| 955.63
#2013-10-01| 958.64
#2013-10-02| 958.15
#2013-10-03| 974.71
#2013-10-04| 976.53
#2013-10-07| 971.32
#2013-10-08| 979.78
#2013-10-09| 980.49
#2013-10-10| 979.26
#2013-10-11| 992.49
#2013-10-14| 992.20
#2013-10-15| 995.76
#2013-10-16| 995.23
#2013-10-17|1002.80
#2013-10-18|1010.61
#2013-10-21|1012.34
#2013-10-22|1011.67
#2013-10-23|1001.36
#2013-10-24| 998.33
#2013-10-25| 988.33
#2013-10-28| 993.99
#2013-10-29|1001.09
#2013-10-30|1011.55
#2013-10-31|1013.61
#2013-11-01|1008.93
#2013-11-04|1003.13
#2013-11-05|1002.19
#2013-11-06|1001.05
#2013-11-07| 993.86
#2013-11-08| 983.69
#2013-11-11| 983.57
#2013-11-12| 977.95
#2013-11-13| 962.31
#2013-11-14| 969.45
#2013-11-15| 985.03
#2013-11-18|1014.73
#2013-11-19|1021.54
#2013-11-20|1016.57
#2013-11-21|1003.82
#2013-11-22|1006.80
#2013-11-25|1004.72
#2013-11-26| 994.99
#2013-11-27| 998.37
#2013-11-28| 999.86
#2013-11-29|1009.13
#2013-12-02|1014.71
#2013-12-03|1010.54
#2013-12-04|1002.23
#2013-12-05|1008.86
#2013-12-06|1005.82
#2013-12-09|1014.98
#2013-12-10|1015.58
#2013-12-11|1002.90
#2013-12-12| 992.26
#2013-12-13| 989.79
#2013-12-16| 978.44
#2013-12-17| 970.58
#2013-12-18| 977.99
#2013-12-19| 968.44
#2013-12-20| 972.06
#2013-12-23| 975.19
#2013-12-24| 982.05
#2013-12-25| 981.84
#2013-12-26| 980.01
#2013-12-27| 982.42
#2013-12-30| 984.20
#2013-12-31| 989.98
#2014-01-01| 989.17
#2014-01-02| 973.62
#2014-01-03| 951.52
#2014-01-06| 945.77
#2014-01-07| 943.42
#2014-01-08| 949.44
#2014-01-09| 946.84
#2014-01-10| 946.56
#2014-01-13| 960.59
#2014-01-14| 958.55
#2014-01-15| 957.72
#2014-01-16| 959.28
#2014-01-17| 963.61
#2014-01-20| 957.27
#2014-01-21| 951.45
#2014-01-22| 951.67
#2014-01-23| 944.07
#2014-01-24| 938.40
#2014-01-27| 913.33
#2014-01-28| 910.65
#2014-01-29| 911.01
#2014-01-30| 904.30
#2014-01-31| 906.99
#2014-02-03| 903.56
#2014-02-04| 885.81
#2014-02-05| 888.40
#2014-02-06| 893.94
#2014-02-07| 902.21
#2014-02-10| 905.25
#2014-02-11| 915.66
#2014-02-12| 928.28
#2014-02-13| 916.95
#2014-02-14| 925.44
#2014-02-17| 931.83
#2014-02-18| 926.80
#2014-02-19| 927.25
#2014-02-20| 930.55
#2014-02-21| 934.18
#2014-02-24| 928.01
#2014-02-25| 930.26
#2014-02-26| 940.04
#2014-02-27| 950.93
#2014-02-28| 950.43
#2014-03-03| 946.07
#2014-03-04| 953.33
#2014-03-05| 947.80
#2014-03-06| 959.59
#2014-03-07| 970.38
#2014-03-10| 959.60
#2014-03-11| 957.60
#2014-03-12| 944.77
#2014-03-13| 945.41
#2014-03-14| 943.68
#2014-03-17| 945.35
#2014-03-18| 947.42
#2014-03-19| 945.83
#2014-03-20| 932.44
#2014-03-21| 936.29
#2014-03-24| 956.13
#2014-03-25| 950.42
#2014-03-26| 959.31
#2014-03-27| 965.34
#2014-03-28| 973.78
#2014-03-31| 970.82
#2014-04-01| 979.90
#2014-04-02| 985.57
#2014-04-03| 983.21
#2014-04-04| 982.67
#2014-04-07| 983.33
#2014-04-08| 989.00
#2014-04-09|1002.31
#2014-04-10|1010.73
#2014-04-11|1002.47
#2014-04-14|1000.16
#2014-04-15| 988.33
#2014-04-16| 990.18
#2014-04-17| 997.95
#2014-04-18| 999.59
#2014-04-21| 999.06
#2014-04-22|1005.26
#2014-04-23| 999.09
#2014-04-24| 997.92
#2014-04-25| 987.76
#2014-04-28| 988.71
#2014-04-29| 990.18
#2014-04-30| 986.62
#2014-05-01| 986.61
#2014-05-02| 986.55
#2014-05-05| 984.37
#2014-05-06| 987.27
#2014-05-07| 978.49
#2014-05-08| 982.37
#2014-05-09| 988.59
#2014-05-12| 999.49
#2014-05-13|1016.26
#2014-05-14|1021.07
#2014-05-15|1025.29
#2014-05-16|1030.84
#2014-05-19|1048.23
#2014-05-20|1035.48
#2014-05-21|1039.52
#2014-05-22|1056.15
#2014-05-23|1061.13
#2014-05-26|1050.07
#2014-05-27|1043.51
#2014-05-28|1046.88
#2014-05-29|1036.45
#2014-05-30|1031.64
#2014-06-02|1037.58
#2014-06-03|1050.19
#2014-06-04|1043.71
#2014-06-05|1047.90
#2014-06-06|1063.59
#2014-06-09|1064.52
#2014-06-10|1071.48
#2014-06-11|1064.58
#2014-06-12|1065.03
#2014-06-13|1065.73
#2014-06-16|1068.24
#2014-06-17|1074.36
#2014-06-18|1068.19
#2014-06-19|1065.62
#2014-06-20|1065.41
#2014-06-23|1061.19
#2014-06-24|1062.70
#2014-06-25|1059.59
#2014-06-26|1066.72
#2014-06-27|1066.93
#2014-06-30|1073.79
#2014-07-01|1072.80
#2014-07-02|1079.81
#2014-07-03|1070.46
#2014-07-04|1069.59
#2014-07-07|1064.53
#2014-07-08|1058.86
#2014-07-09|1052.32
#2014-07-10|1053.83
#2014-07-11|1045.50
#2014-07-14|1048.33
#2014-07-15|1055.67
#2014-07-16|1059.58
#2014-07-17|1062.10
#2014-07-18|1056.91
#2014-07-21|1055.44
#2014-07-22|1072.69
#2014-07-23|1084.66
#2014-07-24|1086.85
#2014-07-25|1081.61
#2014-07-28|1072.81
#2014-07-29|1069.91
#2014-07-30|1072.85
#2014-07-31|1062.22
#2014-08-01|1046.23
#2014-08-04|1055.61
#2014-08-05|1056.20
#2014-08-06|1050.99
#2014-08-07|1047.87
#2014-08-08|1048.81
#2014-08-11|1058.57
#2014-08-12|1066.19
#2014-08-13|1074.24
#2014-08-14|1077.80
#2014-08-15|1079.71
#2014-08-18|1089.02
#2014-08-19|1094.73
#2014-08-20|1084.24
#2014-08-21|1082.78
#2014-08-22|1092.32
#2014-08-25|1099.30
#2014-08-26|1100.55
#2014-08-27|1103.12
#2014-08-28|1095.84
#2014-08-29|1100.44
#2014-09-01|1107.81
#2014-09-02|1105.24
#2014-09-03|1120.05
#2014-09-04|1120.30
#2014-09-05|1119.22
#2014-09-08|1127.07
#2014-09-09|1125.00
#2014-09-10|1102.23
#2014-09-11|1093.38
#2014-09-12|1088.27
#2014-09-15|1068.82
#2014-09-16|1056.87
#2014-09-17|1070.12
#2014-09-18|1066.51
#2014-09-19|1063.12
#2014-09-22|1055.15
#2014-09-23|1043.79
#2014-09-24|1054.21
#2014-09-25|1041.24
#2014-09-26|1038.15
#2014-09-29|1021.84
#2014-09-30|1016.34
#2014-10-01|1010.37
#2014-10-02|1006.82
#2014-10-03|1003.40
#2014-10-06|1008.17
#2014-10-07|1006.72
#2014-10-08|1002.95
#2014-10-09|1011.67
#2014-10-10| 991.55
#2014-10-13| 984.31
#2014-10-14| 978.21
#2014-10-15| 967.31
#2014-10-16| 948.49
#2014-10-17| 963.81
#2014-10-20| 972.41
#2014-10-21| 968.38
#2014-10-22| 980.09
#2014-10-23| 976.69
#2014-10-24| 977.91
#2014-10-27| 972.25
#2014-10-28| 972.58
#2014-10-29| 989.21
#2014-10-30| 979.63
#2014-10-31| 989.45
#2014-11-03| 980.67
#2014-11-04| 974.79
#2014-11-05| 960.03
#2014-11-06| 963.00
#2014-11-07| 959.36
#2014-11-10| 960.03
#2014-11-11| 952.94
#2014-11-12| 954.23
#2014-11-13| 948.65
#2014-11-14| 941.01
#2014-11-17| 940.70
#2014-11-18| 933.91
#2014-11-19| 925.84
#2014-11-20| 929.54
#2014-11-21| 943.01
#2014-11-24| 960.18
#2014-11-25| 957.29
#2014-11-26| 954.22
#2014-11-27| 949.28
#2014-11-28| 923.42
#2014-12-01| 881.41
#2014-12-02| 888.99
#2014-12-03| 881.12
#2014-12-04| 903.89
#2014-12-05| 903.67
#2014-12-08| 893.08
#2014-12-09| 867.85
#2014-12-10| 867.95
#2014-12-11| 848.93
#2014-12-12| 838.89
#2014-12-15| 834.19
#2014-12-16| 818.44
#2014-12-17| 830.80
#2014-12-18| 847.67
#2014-12-19| 852.53
#2014-12-22| 876.89
#2014-12-23| 866.38
#2014-12-24| 865.74
#2014-12-25| 863.25
#2014-12-26| 864.58
#2014-12-29| 868.62
#2014-12-30| 855.13
#2014-12-31| 859.83
#2015-01-01| 859.89
#2015-01-02| 864.13
#2015-01-05| 861.56
#2015-01-06| 839.13
#2015-01-07| 845.17
#2015-01-08| 857.96
#2015-01-09| 868.13
#2015-01-12| 865.60
#2015-01-13| 860.31
#2015-01-14| 854.92
#2015-01-15| 864.24
#2015-01-16| 859.43
#2015-01-19| 864.80
#2015-01-20| 868.40
#2015-01-21| 871.07
#2015-01-22| 880.93
#2015-01-23| 890.00
#2015-01-26| 885.08
#2015-01-27| 886.77
#2015-01-28| 889.73
#2015-01-29| 880.47
#2015-01-30| 876.07
#2015-02-02| 878.77
#2015-02-03| 900.08
#2015-02-04| 914.23
#2015-02-05| 898.73
#2015-02-06| 900.83
#2015-02-09| 894.50
#2015-02-10| 894.28
#2015-02-11| 887.43
#2015-02-12| 886.85
#2015-02-13| 897.47
#2015-02-16| 895.38
#2015-02-17| 896.35
#2015-02-18| 907.55
#2015-02-19| 905.46
#2015-02-20| 901.89
#2015-02-23| 888.96
#2015-02-24| 884.40
#2015-02-25| 889.79
#2015-02-26| 901.98
#2015-02-27| 901.14
#2015-03-02| 901.26
#2015-03-03| 897.96
#2015-03-04| 886.48
#2015-03-05| 879.44
#2015-03-06| 879.95
#2015-03-09| 869.25
#2015-03-10| 857.31
#2015-03-11| 845.70
#2015-03-12| 850.05
#2015-03-13| 843.65
#2015-03-16| 836.04
#2015-03-17| 839.56
#2015-03-18| 849.05
#2015-03-19| 858.80
#2015-03-20| 856.38
#2015-03-23| 851.60
#2015-03-24| 852.60
#2015-03-25| 849.64
#2015-03-26| 853.36
#2015-03-27| 850.64
#2015-03-30| 858.84
#2015-03-31| 864.46
#2015-04-01| 870.20
#2015-04-02| 880.14
#2015-04-03| 885.46
#2015-04-06| 884.30
#2015-04-07| 889.49
#2015-04-08| 923.01
#2015-04-09| 939.29
#2015-04-10| 944.65
#2015-04-13| 956.75
#2015-04-14| 951.59
#2015-04-15| 963.86
#2015-04-16| 992.32
#2015-04-17| 995.73
#2015-04-20| 965.33
#2015-04-21| 973.32
#2015-04-22| 971.12
#2015-04-23| 969.62
#2015-04-24| 976.87
#2015-04-27| 996.11
#2015-04-28| 982.33
#2015-04-29| 970.33
#2015-04-30| 970.12
#2015-05-01| 970.14
#2015-05-04| 981.36
#2015-05-05| 976.51
#2015-05-06| 970.67
#2015-05-07| 949.49
#2015-05-08| 952.34
#2015-05-11| 954.93
#2015-05-12| 938.42
#2015-05-13| 947.09
#2015-05-14| 943.24
#2015-05-15| 946.16
#2015-05-18| 947.79
#2015-05-19| 950.72
#2015-05-20| 944.01
#2015-05-21| 940.92
#2015-05-22| 955.36
#2015-05-25| 950.88
#2015-05-26| 952.27
#2015-05-27| 946.59
#2015-05-28| 933.63
#2015-05-29| 928.19
#2015-06-01| 935.60
#2015-06-02| 929.69
#2015-06-03| 928.17
#2015-06-04| 921.76
#2015-06-05| 916.73
#2015-06-08| 914.49
#2015-06-09| 907.32
#2015-06-10| 912.73
#2015-06-11| 908.52
#2015-06-12| 911.54
#2015-06-15| 906.37
#2015-06-16| 897.23
#2015-06-17| 907.23
#2015-06-18| 916.72
#2015-06-19| 921.04
#2015-06-22| 927.06
#2015-06-23| 934.79
#2015-06-24| 942.77
#2015-06-25| 942.33
#2015-06-26| 928.70
#2015-06-29| 910.78
#2015-06-30| 920.86
#2015-07-01| 925.07
#2015-07-02| 919.32
#2015-07-03| 917.60
#2015-07-06| 900.56
#2015-07-07| 888.49
#2015-07-08| 853.33
#2015-07-09| 863.21
#2015-07-10| 874.94
#2015-07-13| 877.57
#2015-07-14| 869.81
#2015-07-15| 873.67
#2015-07-16| 874.22
#2015-07-17| 876.04
#2015-07-20| 870.88
#2015-07-21| 862.67
#2015-07-22| 865.86
#2015-07-23| 860.49
#2015-07-24| 847.74
#2015-07-27| 822.49
#2015-07-28| 828.41
#2015-07-29| 833.78
#2015-07-30| 835.13
#2015-07-31| 835.67
#2015-08-03| 825.56
#2015-08-04| 819.38
#2015-08-05| 824.93
#2015-08-06| 817.09
#2015-08-07| 820.19
#2015-08-10| 810.66
#2015-08-11| 807.06
#2015-08-12| 794.50
#2015-08-13| 802.37
#2015-08-14| 800.79
#2015-08-17| 787.05
#2015-08-18| 775.23
#2015-08-19| 773.09
#2015-08-20| 747.80
#2015-08-21| 732.90
#2015-08-24| 679.53
#2015-08-25| 686.02
#2015-08-26| 687.34
#2015-08-27| 717.92
#2015-08-28| 731.38
#2015-08-31| 730.46
#2015-09-01| 716.48
#2015-09-02| 704.07
#2015-09-03| 704.43
#2015-09-04| 692.85
#2015-09-07| 686.42
#2015-09-08| 700.43
#2015-09-09| 730.18
#2015-09-10| 719.08
#2015-09-11| 709.98
#2015-09-14| 712.63
#2015-09-15| 711.10
#2015-09-16| 722.63
#2015-09-17| 729.58
#2015-09-18| 736.12
#2015-09-21| 723.27
#2015-09-22| 719.54
#2015-09-23| 703.30
#2015-09-24| 694.04
#2015-09-25| 695.78
#2015-09-28| 692.86
#2015-09-29| 669.91
#2015-09-30| 691.22
#2015-10-01| 692.55
#2015-10-02| 702.72
#2015-10-05| 719.67
#2015-10-06| 730.33
#2015-10-07| 778.82
#2015-10-08| 760.72
#2015-10-09| 775.75
#2015-10-12| 785.76
#2015-10-13| 772.04
#2015-10-14| 774.04
#2015-10-15| 788.58
#2015-10-16| 790.03
#2015-10-19| 798.54
#2015-10-20| 789.68
#2015-10-21| 787.43
#2015-10-22| 777.99
#2015-10-23| 788.38
#2015-10-26| 784.29
#2015-10-27| 777.71
#2015-10-28| 769.30
#2015-10-29| 770.61
#2015-10-30| 762.13
#2015-11-02| 762.31
#2015-11-03| 768.56
#2015-11-04| 783.23
#2015-11-05| 774.36
#2015-11-06| 768.85
#2015-11-09| 757.06
#2015-11-10| 739.86
#2015-11-11| 734.98
#2015-11-12| 744.59
#2015-11-13| 728.83
#2015-11-16| 719.57
#2015-11-17| 725.39
#2015-11-18| 714.53
#2015-11-19| 729.14
#2015-11-20| 740.45
#2015-11-23| 737.57
#2015-11-24| 740.62
#2015-11-25| 745.90
#2015-11-26| 747.92
#2015-11-27| 732.76
#2015-11-30| 728.10
#2015-12-01| 737.76
#2015-12-02| 740.69
#2015-12-03| 737.78
#2015-12-04| 732.75
#2015-12-07| 720.24
#2015-12-08| 701.49
#2015-12-09| 694.20
#2015-12-10| 692.34
#2015-12-11| 680.55
#2015-12-14| 676.63
#2015-12-15| 686.29
#2015-12-16| 706.12
#2015-12-17| 708.90
#2015-12-18| 696.62
#2015-12-21| 699.11
#2015-12-22| 699.74
#2015-12-23| 718.09
#2015-12-24| 726.22
#2015-12-25| 725.44
#2015-12-28| 722.55
#2015-12-29| 719.68
#2015-12-30| 716.43
#2015-12-31| 716.84
#2016-01-01| 717.45
#2016-01-04| 700.39
#2016-01-05| 701.13
#2016-01-06| 699.35
#2016-01-07| 666.76
#2016-01-08| 679.60
#2016-01-11| 665.65
#2016-01-12| 658.67
#2016-01-13| 672.75
#2016-01-14| 664.72
#2016-01-15| 649.34
#2016-01-18| 631.49
#2016-01-19| 649.13
#2016-01-20| 620.35
#2016-01-21| 612.84
#2016-01-22| 644.80
#2016-01-25| 655.67
#2016-01-26| 637.82
#2016-01-27| 645.40
#2016-01-28| 657.05
#2016-01-29| 684.27
#2016-02-01| 677.60
#2016-02-02| 663.93
#2016-02-03| 647.28
#2016-02-04| 665.86
#2016-02-05| 669.89
#2016-02-08| 666.16
#2016-02-09| 666.07
#2016-02-10| 665.49
#2016-02-11| 636.96
#2016-02-12| 633.97
#2016-02-15| 659.06
#2016-02-16| 666.25
#2016-02-17| 660.23
#2016-02-18| 679.60
#2016-02-19| 679.10
#2016-02-22| 682.67
#2016-02-23| 684.13
#2016-02-24| 673.70
#2016-02-25| 666.12
#2016-02-26| 682.32
#2016-02-29| 671.70
#2016-03-01| 692.28
#2016-03-02| 709.91
#2016-03-03| 719.22
#2016-03-04| 729.19
#2016-03-07| 737.72
#2016-03-08| 736.57
#2016-03-09| 733.45
#2016-03-10| 730.80
#2016-03-11| 739.31
#2016-03-14| 736.20
#2016-03-15| 724.37
#2016-03-16| 721.32
#2016-03-17| 742.81
#2016-03-18| 748.25
#2016-03-21| 746.10
#2016-03-22| 749.64
#2016-03-23| 749.55
#2016-03-24| 736.73
#2016-03-25| 735.24
#2016-03-28| 734.07
#2016-03-29| 733.71
#2016-03-30| 752.10
#2016-03-31| 754.56
#2016-04-01| 745.88
#2016-04-04| 745.11
#2016-04-05| 730.79
#2016-04-06| 732.24
#2016-04-07| 736.37
#2016-04-08| 741.68
#2016-04-11| 748.97
#2016-04-12| 755.42
#2016-04-13| 778.20
#2016-04-14| 776.69
#2016-04-15| 775.46
#2016-04-18| 768.95
#2016-04-19| 780.38
#2016-04-20| 773.85
#2016-04-21| 791.23
#2016-04-22| 786.76
#2016-04-25| 779.74
#2016-04-26| 782.17
#2016-04-27| 788.60
#2016-04-28| 785.30
#2016-04-29| 777.27
#2016-05-02| 777.39
#2016-05-03| 764.81
#2016-05-04| 751.17
#2016-05-05| 748.03
#2016-05-06| 740.29
#2016-05-09| 743.36
#2016-05-10| 740.34
#2016-05-11| 736.40
#2016-05-12| 745.74
#2016-05-13| 734.80
#2016-05-16| 735.67
#2016-05-17| 748.52
#2016-05-18| 742.77
#2016-05-19| 730.45
#2016-05-20| 729.43
#2016-05-23| 726.56
#2016-05-24| 720.88
#2016-05-25| 738.47
#2016-05-26| 745.50
#2016-05-27| 753.01
#2016-05-30| 748.98
#2016-05-31| 744.91
#2016-06-01| 749.33
#2016-06-02| 754.09
#2016-06-03| 755.91
#2016-06-06| 761.02
#2016-06-07| 771.41
#2016-06-08| 780.30
#2016-06-09| 783.73
#2016-06-10| 774.95
#2016-06-13| 760.24
#2016-06-14| 755.50
#2016-06-15| 761.19
#2016-06-16| 746.90
#2016-06-17| 747.31
#2016-06-20| 758.98
#2016-06-21| 765.74
#2016-06-22| 770.31
#2016-06-23| 771.62
#2016-06-24| 743.44
#2016-06-27| 743.78
#2016-06-28| 746.74
#2016-06-29| 759.09
#2016-06-30| 770.75
#2016-07-01| 776.50
#2016-07-04| 784.62
#2016-07-05| 775.34
#2016-07-06| 769.40
#2016-07-07| 775.51
#2016-07-08| 767.83
#2016-07-11| 778.89
#2016-07-12| 786.86
#2016-07-13| 794.36
#2016-07-14| 797.01
#2016-07-15| 798.06
#2016-07-18| 795.24
#2016-07-19| 793.38
#2016-07-20| 800.26
#2016-07-21| 797.82
#2016-07-22| 799.49
#2016-07-25| 801.52
#2016-07-26| 794.66
#2016-07-27| 797.26
#2016-07-28| 795.47
#2016-07-29| 785.28
#2016-08-01| 788.56
#2016-08-02| 786.06
#2016-08-03| 772.65
#2016-08-04| 779.14
#2016-08-05| 792.63
#2016-08-08| 797.24
#2016-08-09| 800.97
#2016-08-10| 797.78
#2016-08-11| 796.31
#2016-08-12| 805.99
#2016-08-15| 810.49
#2016-08-16| 814.85
#2016-08-17| 812.11
#2016-08-18| 814.31
#2016-08-19| 811.47
#2016-08-22| 806.98
#2016-08-23| 801.70
#2016-08-24| 804.44
#2016-08-25| 802.10
#2016-08-26| 808.35
#2016-08-29| 807.81
#2016-08-30| 812.69
#2016-08-31| 809.93
#2016-09-01| 800.05
#2016-09-02| 799.36
#2016-09-05| 804.75
#2016-09-06| 810.78
#2016-09-07| 812.09
#2016-09-08| 814.99
#2016-09-09| 815.56
#2016-09-12| 797.60
#2016-09-13| 799.76
#2016-09-14| 795.50
#2016-09-15| 796.59
#2016-09-16| 802.02
#2016-09-19| 808.34
#2016-09-20| 803.16
#2016-09-21| 809.41
#2016-09-22| 820.69
#2016-09-23| 823.73
#2016-09-26| 817.56
#2016-09-27| 822.01
#2016-09-28| 814.67
#2016-09-29| 823.58
#2016-09-30| 820.78
#2016-10-03| 829.77
#2016-10-04| 836.03
#2016-10-05| 844.30
#2016-10-06| 861.80
#2016-10-07| 855.83
#2016-10-10| 849.33
#2016-10-11| 847.63
#2016-10-12| 843.02
#2016-10-13| 823.50
#2016-10-14| 840.35
#2016-10-17| 832.13
#2016-10-18| 846.24
#2016-10-19| 846.43
#2016-10-20| 853.68
#2016-10-21| 847.56
#2016-10-24| 852.84
#2016-10-25| 851.27
#2016-10-26| 840.14
#2016-10-27| 833.21
#2016-10-28| 830.63
#2016-10-31| 827.53
#2016-11-01| 832.52
#2016-11-02| 817.38
#2016-11-03| 813.72
#2016-11-04| 808.07
#2016-11-07| 814.44
#2016-11-08| 817.00
#2016-11-09| 804.09
#2016-11-10| 811.10
#2016-11-11| 794.99
#2016-11-14| 787.34
#2016-11-15| 784.53
#2016-11-16| 785.41
#2016-11-17| 781.55
#2016-11-18| 784.06
#2016-11-21| 783.49
#2016-11-22| 800.52
#2016-11-23| 800.75
#2016-11-24| 791.60
#2016-11-25| 794.80
#2016-11-28| 793.82
#2016-11-29| 794.27
#2016-11-30| 792.41
#2016-12-01| 812.36
#2016-12-02| 806.83
#2016-12-05| 802.59
#2016-12-06| 811.48
#2016-12-07| 813.28
#2016-12-08| 823.88
#2016-12-09| 823.62
#2016-12-12| 821.11
#2016-12-13| 833.00
#2016-12-14| 842.03
#2016-12-15| 827.16
#2016-12-16| 828.69
#2016-12-19| 828.51
#2016-12-20| 822.09
#2016-12-21| 826.80
#2016-12-22| 816.23
#2016-12-23| 814.70
#2016-12-26| 815.45
#2016-12-27| 815.89
#2016-12-28| 816.06
#2016-12-29| 821.60
#2016-12-30| 829.68
#2017-01-02| 830.81
#2017-01-03| 833.79
#2017-01-04| 831.72
#2017-01-05| 846.38
#2017-01-06| 848.34
#2017-01-09| 847.52
#2017-01-10| 851.83
#2017-01-11| 851.00
#2017-01-12| 850.10
#2017-01-13| 859.37
#2017-01-16| 852.43
#2017-01-17| 848.57
#2017-01-18| 849.99
#2017-01-19| 848.81
#2017-01-20| 843.54
#2017-01-23| 844.12
#2017-01-24| 853.88
#2017-01-25| 856.89
#2017-01-26| 863.34
#2017-01-27| 860.47
#2017-01-30| 866.24
#2017-01-31| 861.56
#2017-02-01| 862.96
#2017-02-02| 861.99
#2017-02-03| 860.80
#2017-02-06| 866.18
#2017-02-07| 859.12
#2017-02-08| 859.20
#2017-02-09| 861.28
#2017-02-10| 864.53
#2017-02-13| 867.97
#2017-02-14| 865.12
#2017-02-15| 865.95
#2017-02-16| 866.95
#2017-02-17| 869.96
#2017-02-20| 876.45
#2017-02-21| 879.40
#2017-02-22| 912.38
#2017-02-23| 905.14
#2017-02-24| 902.79
#2017-02-27| 911.12
#2017-02-28| 906.17
#2017-03-01| 902.33
#2017-03-02| 904.97
#2017-03-03| 907.97
#2017-03-06| 917.70
#2017-03-07| 920.75
#2017-03-08| 917.11
#2017-03-09| 904.06
#2017-03-10| 898.52
#2017-03-13| 902.12
#2017-03-14| 909.84
#2017-03-15| 911.32
#2017-03-16| 925.03
#2017-03-17| 925.54
#2017-03-20| 922.81
#2017-03-21| 923.30
#2017-03-22| 916.28
#2017-03-23| 919.27
#2017-03-24| 929.61
#2017-03-27| 921.11
#2017-03-28| 922.59
#2017-03-29| 927.29
#2017-03-30| 931.32
#2017-03-31| 939.92
#2017-04-03| 956.33
#2017-04-04| 956.63
#2017-04-05| 971.12
#2017-04-06| 978.38
#2017-04-07| 980.48
#2017-04-10| 972.06
#2017-04-11| 966.55
#2017-04-12| 964.89
#2017-04-13| 968.34
#2017-04-14| 967.66
#2017-04-17| 971.60
#2017-04-18| 959.92
#2017-04-19| 954.32
#2017-04-20| 953.42
#2017-04-21| 958.34
#2017-04-24| 962.41
#2017-04-25| 972.60
#2017-04-26| 969.64
#2017-04-27| 965.48
#2017-04-28| 961.16
#2017-05-01| 961.13
#2017-05-02| 955.76
#2017-05-03| 954.73
#2017-05-04| 948.23
#2017-05-05| 930.67
#2017-05-08| 930.72
#2017-05-09| 936.38
#2017-05-10| 939.83
#2017-05-11| 941.77
#2017-05-12| 939.47
#2017-05-15| 948.67
#2017-05-16| 953.63
#2017-05-17| 950.62
#2017-05-18| 937.27
#2017-05-19| 935.30
#2017-05-22| 938.31
#2017-05-23| 931.35
#2017-05-24| 931.08
#2017-05-25| 937.76
#2017-05-26| 947.76
#2017-05-29| 946.47
#2017-05-30| 945.86
#2017-05-31| 941.58
#2017-06-01| 936.25
#2017-06-02| 936.86
#2017-06-05| 938.07
#2017-06-06| 932.90
#2017-06-07| 940.22
#2017-06-08| 933.32
#2017-06-09| 931.57
#2017-06-12| 923.90
#2017-06-13| 927.00
#2017-06-14| 937.85
#2017-06-15| 930.66
#2017-06-16| 931.16
#2017-06-19| 935.54
#2017-06-20| 933.30
#2017-06-21| 925.40
#2017-06-22| 923.77
#2017-06-23| 925.08
#2017-06-26| 926.27
#2017-06-27| 922.96
#2017-06-28| 914.05
#2017-06-29| 915.07
#2017-06-30| 911.07
#2017-07-03| 912.34
#2017-07-04| 923.00
#2017-07-05| 929.83
#2017-07-06| 924.74
#2017-07-07| 931.55
#2017-07-10| 930.46
#2017-07-11| 931.60
#2017-07-12| 938.77
#2017-07-13| 950.95
#2017-07-14| 956.88
#2017-07-17| 961.31
#2017-07-18| 957.18
#2017-07-19| 965.35
#2017-07-20| 962.19
#2017-07-21| 972.00
#2017-07-24| 975.52
#2017-07-25| 972.25
#2017-07-26| 985.02
#2017-07-27| 983.58
#2017-07-28| 979.82
#2017-07-31| 985.27
#2017-08-01| 987.29
#2017-08-02| 991.47
#2017-08-03| 993.66
#2017-08-04| 994.78
#2017-08-07| 995.09
#2017-08-08| 992.80
#2017-08-09| 987.71
#2017-08-10| 978.05
#2017-08-11| 966.32
#2017-08-14| 974.01
#2017-08-15| 967.86
#2017-08-16| 967.75
#2017-08-17| 970.60
#2017-08-18| 971.98
#2017-08-21| 976.55
#2017-08-22| 980.59
#2017-08-23| 985.16
#2017-08-24| 982.29
#2017-08-25| 992.89
#2017-08-28| 994.89
#2017-08-29| 989.29
#2017-08-30|1003.45
#2017-08-31|1011.33
#2017-09-01|1016.82
#2017-09-04|1013.65
#2017-09-05|1019.34
#2017-09-06|1021.15
#2017-09-07|1023.93
#2017-09-08|1026.19
#2017-09-11|1028.89
#2017-09-12|1035.80
#2017-09-13|1036.71
#2017-09-14|1036.43
#2017-09-15|1039.11
#2017-09-18|1044.06
#2017-09-19|1042.53
#2017-09-20|1042.74
#2017-09-21|1037.21
#2017-09-22|1021.64
#2017-09-25|1016.15
#2017-09-26|1024.69
#2017-09-27|1014.39
#2017-09-28|1004.64
#2017-09-29|1014.33
#2017-10-02|1016.95
#2017-10-03|1026.57
#2017-10-04|1037.83
#2017-10-05|1036.38
#2017-10-06|1044.93
#2017-10-09|1036.54
#2017-10-10|1045.07
#2017-10-11|1050.49
#2017-10-12|1058.90
#2017-10-13|1062.29
#2017-10-16|1069.02
#2017-10-17|1070.69
#2017-10-18|1078.81
#2017-10-19|1066.39
#2017-10-20|1066.46
#2017-10-23|1075.94
#2017-10-24|1074.46
#2017-10-25|1083.02
#2017-10-26|1089.89
#2017-10-27|1078.91
#2017-10-30|1095.46
#2017-10-31|1096.07
#2017-11-01|1100.49
#2017-11-02|1104.61
#2017-11-03|1101.42
#2017-11-06|1101.26
#2017-11-07|1100.27
#2017-11-08|1086.94
#2017-11-09|1092.35
#2017-11-10|1080.82
#2017-11-13|1071.44
#2017-11-14|1069.76
#2017-11-15|1057.57
#2017-11-16|1063.67
#2017-11-17|1067.78
#2017-11-20|1068.71
#2017-11-21|1077.79
#2017-11-22|1084.89
#2017-11-23|1093.24
#2017-11-24|1095.60
#2017-11-27|1097.67
#2017-11-28|1091.55
#2017-11-29|1094.18
#2017-11-30|1080.29
#2017-12-01|1075.81
#2017-12-04|1081.25
#2017-12-05|1085.73
#2017-12-06|1078.69
#2017-12-07|1080.79
#2017-12-08|1081.00
#2017-12-11|1083.50
#2017-12-12|1087.53
#2017-12-13|1096.52
#2017-12-14|1104.96
#2017-12-15|1103.50
#2017-12-18|1106.40
#2017-12-19|1113.11
#2017-12-20|1112.25
#2017-12-21|1115.87
#2017-12-22|1123.19
#2017-12-25|1124.14
#2017-12-26|1126.22
#2017-12-27|1124.81
#2017-12-28|1120.52
#2017-12-29|1119.71
#2018-01-01|1115.91
#2018-01-02|1127.42
#2018-01-03|1132.81
#2018-01-04|1159.28
#2018-01-05|1163.09
#2018-01-08|1166.73
#2018-01-09|1171.48
#2018-01-10|1178.83
#2018-01-11|1178.07
#2018-01-12|1190.04
#2018-01-15|1189.43
#2018-01-16|1176.06
#2018-01-17|1172.60
#2018-01-18|1166.91
#2018-01-19|1173.23
#2018-01-22|1188.31
#2018-01-23|1199.81
#2018-01-24|1214.88
#2018-01-25|1222.49
#2018-01-26|1224.20
#2018-01-29|1226.57
#2018-01-30|1207.42
#2018-01-31|1208.94
#2018-02-01|1199.12
#2018-02-02|1198.63
#2018-02-05|1182.79
#2018-02-06|1144.58
#2018-02-07|1144.82
#2018-02-08|1137.73
#2018-02-09|1117.81
#2018-02-12|1122.29
#2018-02-13|1124.62
#2018-02-14|1131.85
#2018-02-15|1151.62
#2018-02-16|1144.14
#2018-02-19|1143.85
#2018-02-20|1135.40
#2018-02-21|1159.13
#2018-02-22|1151.21
#2018-02-23|1166.96
#2018-02-26|1185.36
#2018-02-27|1187.71
#2018-02-28|1175.87
#2018-03-01|1170.47
#2018-03-02|1158.28
#2018-03-05|1140.71
#2018-03-06|1150.16
#2018-03-07|1130.50
#2018-03-08|1140.69
#2018-03-09|1144.40
#2018-03-12|1170.27
#2018-03-13|1176.21
#2018-03-14|1175.00
#2018-03-15|1164.35
#2018-03-16|1151.30
#2018-03-19|1144.73
#2018-03-20|1143.78
#2018-03-21|1152.82
#2018-03-22|1155.62
#2018-03-23|1141.38
#2018-03-26|1158.01
#2018-03-27|1162.48
#2018-03-28|1148.58
#2018-03-29|1145.75
#2018-03-30|1147.76
#2018-04-02|1151.84
#2018-04-03|1154.42
#2018-04-04|1136.19
#2018-04-05|1147.19
#2018-04-06|1159.12
#2018-04-09|1170.62
#2018-04-10|1178.23
#2018-04-11|1184.67
#2018-04-12|1195.20
#2018-04-13|1194.02
#2018-04-16|1185.62
#2018-04-17|1185.90
#2018-04-18|1191.94
#2018-04-19|1216.61
#2018-04-20|1199.80
#2018-04-23|1188.79
#2018-04-24|1210.45
#2018-04-25|1195.98
#2018-04-26|1192.40
#2018-04-27|1217.56
#2018-04-30|1209.47
#2018-05-01|1209.44
#2018-05-02|1211.08
#2018-05-03|1203.35
#2018-05-04|1193.11
#2018-05-07|1208.50
#2018-05-08|1200.66
#2018-05-09|1215.29
#2018-05-10|1225.95
#2018-05-11|1233.66
#2018-05-14|1238.68
#2018-05-15|1232.41
#2018-05-16|1224.07
#2018-05-17|1221.35
#2018-05-18|1229.08
#2018-05-21|1230.54
#2018-05-22|1226.18
#2018-05-23|1181.37
#2018-05-24|1179.19
#2018-05-25|1180.15
#2018-05-28|1187.88
#2018-05-29|1178.65
#2018-05-30|1177.70
#2018-05-31|1204.27
#2018-06-01|1211.86
#2018-06-04|1214.04
#2018-06-05|1209.68
#2018-06-06|1221.11
#2018-06-07|1228.76
#2018-06-08|1217.64
#2018-06-11|1220.39
#2018-06-12|1231.05
#2018-06-13|1219.99
#2018-06-14|1208.66
#2018-06-15|1197.73
#2018-06-18|1194.16
#2018-06-19|1162.65
#2018-06-20|1183.33
#2018-06-21|1174.01
#2018-06-22|1169.70
#2018-06-25|1164.51
#2018-06-26|1149.46
#2018-06-27|1140.71
#2018-06-28|1137.96
#2018-06-29|1159.66
#2018-07-02|1149.65
#2018-07-03|1147.35
#2018-07-04|1140.32
#2018-07-05|1120.38
#2018-07-06|1126.83
#2018-07-09|1148.56
#2018-07-10|1171.75
#2018-07-11|1168.30
#2018-07-12|1184.54
#2018-07-13|1188.93
#2018-07-16|1181.68
#2018-07-17|1181.63
#2018-07-18|1182.30
#2018-07-19|1181.84
#2018-07-20|1198.01
#2018-07-23|1198.10
#2018-07-24|1199.00
#2018-07-25|1215.49
#2018-07-26|1217.66
#2018-07-27|1231.41
#2018-07-30|1241.12
#2018-07-31|1255.65
#2018-08-01|1261.35
#2018-08-02|1236.43
#2018-08-03|1236.44
#2018-08-06|1240.15
#2018-08-07|1252.89
#2018-08-08|1274.87
#2018-08-09|1269.99
#2018-08-10|1253.76
#2018-08-13|1228.29
#2018-08-14|1236.63
#2018-08-15|1224.27
#2018-08-16|1209.24
#2018-08-17|1211.55
#2018-08-20|1238.03
#2018-08-21|1246.99
#2018-08-22|1254.48
#2018-08-23|1256.06
#2018-08-24|1266.71
#2018-08-27|1287.84
#2018-08-28|1298.17
#2018-08-29|1291.31
#2018-08-30|1280.39
#2018-08-31|1267.82
#2018-09-03|1259.96
#2018-09-04|1260.14
#2018-09-05|1232.97
#2018-09-06|1248.76
#2018-09-07|1258.56
#2018-09-10|1240.80
#2018-09-11|1230.59
#2018-09-12|1243.58
#2018-09-13|1270.51
#2018-09-14|1275.75
#2018-09-17|1261.71
#2018-09-18|1261.35
#2018-09-19|1279.52
#2018-09-20|1279.02
#2018-09-21|1281.80
#2018-09-24|1276.38
#2018-09-25|1273.39
#2018-09-26|1301.24
#2018-09-27|1303.96
#2018-09-28|1317.44
#2018-10-01|1309.26
#2018-10-02|1301.42
#2018-10-03|1290.45
#2018-10-04|1231.89
#2018-10-05|1188.61
#2018-10-08|1187.19
#2018-10-09|1183.91
#2018-10-10|1195.05
#2018-10-11|1168.83
#2018-10-12|1193.72
#2018-10-15|1196.27
#2018-10-16|1212.32
#2018-10-17|1207.06
#2018-10-18|1193.12
#2018-10-19|1167.84
#2018-10-22|1165.29
#2018-10-23|1145.91
#2018-10-24|1130.09
#2018-10-25|1116.74
#2018-10-26|1117.57
#2018-10-29|1132.65
#2018-10-30|1123.82
#2018-10-31|1135.17
#2018-11-01|1138.97
#2018-11-02|1165.88
#2018-11-05|1162.71
#2018-11-06|1178.61
#2018-11-07|1185.00
#2018-11-08|1194.11
#2018-11-09|1174.23
#2018-11-12|1166.06
#2018-11-13|1169.26
#2018-11-14|1148.32
#2018-11-15|1156.17
#2018-11-16|1168.86
#2018-11-19|1181.69
#2018-11-20|1168.52
#2018-11-21|1151.27
#2018-11-22|1150.52
#2018-11-23|1149.99
#2018-11-26|1153.77
#2018-11-27|1157.58
#2018-11-28|1175.54
#2018-11-29|1186.64
#2018-11-30|1195.99
#2018-12-03|1212.98
#2018-12-04|1213.50
#2018-12-05|1199.89
#2018-12-06|1172.61
#2018-12-07|1161.96
#2018-12-10|1142.45
#2018-12-11|1134.85
#2018-12-12|1141.69
#2018-12-13|1147.36
#2018-12-14|1140.01
#2018-12-17|1144.68
#2018-12-18|1134.38
#2018-12-19|1124.33
#2018-12-20|1121.45
#2018-12-21|1108.58
#2018-12-24|1102.38
#2018-12-25|1095.52
#2018-12-26|1100.43
#2018-12-27|1101.81
#2018-12-28|1105.01
#2018-12-31|1112.62
#2019-01-01|1113.30
#2019-01-02|1085.35
#2019-01-03|1083.56
#2019-01-04|1107.06
#2019-01-07|1122.72
#2019-01-08|1120.38
#2019-01-09|1129.33
#2019-01-10|1135.26
#2019-01-11|1136.88
#2019-01-14|1115.51
#2019-01-15|1136.65
#2019-01-16|1141.93
#2019-01-17|1143.31
#2019-01-18|1165.42
#2019-01-21|1191.64
#2019-01-22|1184.72
#2019-01-23|1175.99
#2019-01-24|1189.91
#2019-01-25|1196.14
#2019-01-28|1190.55
#2019-01-29|1173.21
#2019-01-30|1176.01
#2019-01-31|1197.60
#2019-02-01|1208.91
#2019-02-04|1219.14
#2019-02-05|1220.01
#2019-02-06|1227.02
#2019-02-07|1222.45
#2019-02-08|1207.41
#2019-02-11|1195.96
#2019-02-12|1203.57
#2019-02-13|1212.05
#2019-02-14|1201.18
#2019-02-15|1200.10
#2019-02-18|1208.75
#2019-02-19|1209.88
#2019-02-20|1227.77
#2019-02-21|1233.42
#2019-02-22|1232.73
#2019-02-25|1235.59
#2019-02-26|1224.14
#2019-02-27|1221.55
#2019-02-28|1219.19
#2019-03-01|1222.84
#2019-03-04|1223.71
#2019-03-05|1232.05
#2019-03-06|1237.76
#2019-03-07|1239.88
#2019-03-08|1226.27
#2019-03-11|1244.13
#2019-03-12|1263.47
#2019-03-13|1270.15
#2019-03-14|1275.64
#2019-03-15|1278.95
#2019-03-18|1295.38
#2019-03-19|1306.21
#2019-03-20|1299.37
#2019-03-21|1303.01
#2019-03-22|1288.00
#2019-03-25|1262.02
#2019-03-26|1282.11
#2019-03-27|1282.50
#2019-03-28|1284.92
#2019-03-29|1290.28
#2019-04-01|1308.67
#2019-04-02|1310.96
#2019-04-03|1307.71
#2019-04-04|1288.02
#2019-04-05|1286.94
#2019-04-08|1282.47
#2019-04-09|1292.48
#2019-04-10|1289.38
#2019-04-11|1289.57
#2019-04-12|1287.46
#2019-04-15|1282.97
#2019-04-16|1283.45
#2019-04-17|1283.61
#2019-04-18|1297.90
#2019-04-19|1297.73
#2019-04-22|1280.19
#2019-04-23|1290.48
#2019-04-24|1294.59
#2019-04-25|1282.92
#2019-04-26|1287.68
#2019-04-29|1289.73
#2019-04-30|1288.88
#2019-05-01|1288.90
#2019-05-02|1286.43
#2019-05-03|1285.95
#2019-05-06|1265.99
#2019-05-07|1254.83
#2019-05-08|1226.37
#2019-05-09|1199.73
#2019-05-10|1201.57
#2019-05-13|1185.52
#2019-05-14|1189.07
#2019-05-15|1191.86
#2019-05-16|1202.41
#2019-05-17|1192.89
#2019-05-20|1224.81
#2019-05-21|1222.19
#2019-05-22|1221.79
#2019-05-23|1205.93
#2019-05-24|1212.27
#2019-05-27|1205.75
#2019-05-28|1212.60
#2019-05-29|1202.62
#2019-05-30|1214.35
#2019-05-31|1211.30
#2019-06-03|1225.18
#2019-06-04|1219.85
#2019-06-05|1222.25
#2019-06-06|1201.77
#2019-06-07|1196.56
#2019-06-10|1209.74
#2019-06-11|1216.67
#2019-06-12|1209.14
#2019-06-13|1202.68
#2019-06-14|1196.27
#2019-06-17|1182.34
#2019-06-18|1186.14
#2019-06-19|1201.70
#2019-06-20|1223.51
#2019-06-21|1223.39
#2019-06-24|1219.91
#2019-06-25|1228.19
#2019-06-26|1227.80
#2019-06-27|1228.26
#2019-06-28|1219.23
#2019-07-01|1227.37
#2019-07-02|1233.81
#2019-07-03|1229.14
#2019-07-04|1230.70
#2019-07-05|1222.83
#2019-07-08|1205.90
#2019-07-09|1211.59
#2019-07-10|1216.57
#2019-07-11|1230.28
#2019-07-12|1224.70
#2019-07-15|1224.93
#2019-07-16|1231.07
#2019-07-17|1220.54
#2019-07-18|1204.98
#2019-07-19|1210.34
#2019-07-22|1217.96
#2019-07-23|1217.13
#2019-07-24|1208.85
#2019-07-25|1198.24
#2019-07-26|1189.29
#2019-07-29|1184.83
#2019-07-30|1172.97
#2019-07-31|1165.65
#2019-08-01|1164.83
#2019-08-02|1144.73
#2019-08-05|1107.04
#2019-08-06|1097.59
#2019-08-07|1085.24
#2019-08-08|1102.30
#2019-08-09|1101.29
#2019-08-12|1099.15
#2019-08-13|1118.79
#2019-08-14|1128.82
#2019-08-15|1121.66
#2019-08-16|1122.49
#2019-08-19|1132.17
#2019-08-20|1128.00
#2019-08-21|1127.98
#2019-08-22|1110.79
#2019-08-23|1125.90
#2019-08-26|1100.97
#2019-08-27|1106.58
#2019-08-28|1105.11
#2019-08-29|1111.00
#2019-08-30|1134.60
#2019-09-02|1131.75
#2019-09-03|1101.86
#2019-09-04|1113.90
#2019-09-05|1128.29
#2019-09-06|1140.95
#2019-09-09|1146.85
#2019-09-10|1154.44
#2019-09-11|1165.00
#2019-09-12|1159.38
#2019-09-13|1171.55
#2019-09-16|1183.10
#2019-09-17|1175.09
#2019-09-18|1170.61
#2019-09-19|1155.47
#2019-09-20|1186.22
#2019-09-23|1183.31
#2019-09-24|1194.45
#2019-09-25|1185.48
#2019-09-26|1190.40
#2019-09-27|1189.29
#2019-09-30|1197.05
#2019-10-01|1186.10
#2019-10-02|1185.06
#2019-10-03|1188.54
#2019-10-04|1182.44
#2019-10-07|1180.67
#2019-10-08|1181.23
#2019-10-09|1181.87
#2019-10-10|1192.30
#2019-10-11|1207.83
#2019-10-14|1209.38
#2019-10-15|1203.12
#2019-10-16|1206.73
#2019-10-17|1217.08
#2019-10-18|1222.65
#2019-10-21|1223.76
#2019-10-22|1227.15
#2019-10-23|1218.29
#2019-10-24|1233.51
#2019-10-25|1234.19
#2019-10-28|1237.20
#2019-10-29|1247.36
#2019-10-30|1250.04
#2019-10-31|1241.63
#2019-11-01|1241.62
#2019-11-04|1254.75
#2019-11-05|1261.17
#2019-11-06|1255.00
#2019-11-07|1264.32
#2019-11-08|1254.62
#2019-11-11|1233.52
#2019-11-12|1235.60
#2019-11-13|1232.03
#2019-11-14|1223.07
#2019-11-15|1223.51
#2019-11-18|1223.83
#2019-11-19|1237.74
#2019-11-20|1244.44
#2019-11-21|1232.81
#2019-11-22|1240.43
#2019-11-25|1250.66
#2019-11-26|1249.48
#2019-11-27|1256.08
#2019-11-28|1253.74
#2019-11-29|1232.08
#2019-12-02|1240.45
#2019-12-03|1233.90
#2019-12-04|1223.77
#2019-12-05|1228.98
#2019-12-06|1229.23
#2019-12-09|1241.28
#2019-12-10|1234.37
#2019-12-11|1238.00
#2019-12-12|1249.50
#2019-12-13|1273.17
#2019-12-16|1263.69
#2019-12-17|1272.70
#2019-12-18|1286.35
#2019-12-19|1292.21
#2019-12-20|1289.67
#2019-12-23|1288.58
#2019-12-24|1275.62
#2019-12-25|1275.71
#2019-12-26|1266.49
#2019-12-27|1285.42
#2019-12-30|1288.91
#2019-12-31|1281.99
#2020-01-01|1280.81
#2020-01-02|1300.01
#2020-01-03|1309.82
#2020-01-06|1307.74
#2020-01-07|1311.63
#2020-01-08|1302.29
#2020-01-09|1322.94
#2020-01-10|1321.00
#2020-01-13|1323.31
#2020-01-14|1310.92
#2020-01-15|1303.30
#2020-01-16|1309.62
#2020-01-17|1324.16
#2020-01-20|1305.14
#2020-01-21|1290.50
#2020-01-22|1294.48
#2020-01-23|1276.83
#2020-01-24|1274.21
#2020-01-27|1258.56
#2020-01-28|1250.56
#2020-01-29|1235.79
#2020-01-30|1205.01
#2020-01-31|1184.21
#2020-02-03|1168.57
#2020-02-04|1195.07
#2020-02-05|1212.41
#2020-02-06|1236.07
#2020-02-07|1216.57
#2020-02-10|1214.59
#2020-02-11|1222.89
#2020-02-12|1236.53
#2020-02-13|1232.82
#2020-02-14|1235.78
#2020-02-17|1232.45
#2020-02-18|1219.84
#2020-02-19|1235.77
#2020-02-20|1230.98
#2020-02-21|1224.72
#2020-02-24|1184.03
#2020-02-25|1168.94
#2020-02-26|1150.49
#2020-02-27|1148.97
#2020-02-28|1098.48
#2020-03-02|1102.81
#2020-03-03|1114.72
#2020-03-04|1111.78
#2020-03-05|1106.09
#2020-03-06|1070.48
#2020-03-09| 936.99
#2020-03-10| 944.68
#2020-03-11| 949.53
#2020-03-12| 872.32
#2020-03-13| 895.37
#2020-03-16| 835.34
#2020-03-17| 830.34
#2020-03-18| 794.26
#2020-03-19| 747.21
#2020-03-20| 820.91
#2020-03-23| 747.93
#2020-03-24| 784.86
#2020-03-25| 856.40
#2020-03-26| 852.56
#2020-03-27| 854.88
#2020-03-30| 834.02
#2020-03-31| 887.26
#2020-04-01| 866.00
#2020-04-02| 901.39
#2020-04-03| 898.19
#2020-04-06| 907.77
#2020-04-07| 963.42
#2020-04-08| 938.90
#2020-04-09| 953.91
#2020-04-10| 953.72
#2020-04-13| 945.15
#2020-04-14| 945.64
#2020-04-15| 920.40
#2020-04-16| 915.28
#2020-04-17| 938.17
#2020-04-20| 951.33
#2020-04-21| 930.56
#2020-04-22| 961.74
#2020-04-23| 974.52
#2020-04-24| 984.94
#2020-04-27| 999.11
#2020-04-28|1004.26
#2020-04-29|1017.02
#2020-04-30|1040.85
#2020-05-01|1040.84
#2020-05-04| 999.35
#2020-05-05|1011.85
#2020-05-06|1017.70
#2020-05-07|1026.85
#2020-05-08|1049.56
#2020-05-11|1056.52
#2020-05-12|1023.75
#2020-05-13|1028.94
#2020-05-14| 999.84
#2020-05-15|1011.04
#2020-05-18|1018.02
#2020-05-19|1026.14
#2020-05-20|1032.05
#2020-05-21|1033.46
#2020-05-22|1001.62
#2020-05-25|1005.34
#2020-05-26|1012.27
#2020-05-27|1020.51
#2020-05-28|1024.05
#2020-05-29|1024.85
#2020-06-01|1057.41
#2020-06-02|1070.28
#2020-06-03|1084.85
#2020-06-04|1097.87
#2020-06-05|1112.27
#2020-06-08|1121.64
#2020-06-09|1109.94
#2020-06-10|1117.15
#2020-06-11|1092.01
#2020-06-12|1091.34
#2020-06-15|1081.10
#2020-06-16|1104.53
#2020-06-17|1105.90
#2020-06-18|1116.55
#2020-06-19|1149.31
#2020-06-22|1145.55
#2020-06-23|1144.56
#2020-06-24|1135.87
#2020-06-25|1130.77
#2020-06-26|1133.41
#2020-06-29|1120.35
#2020-06-30|1112.64
#2020-07-01|1127.02
#2020-07-02|1154.29
#2020-07-03|1174.66
#2020-07-06|1206.68
#2020-07-07|1187.66
#2020-07-08|1177.14
#2020-07-09|1189.08
#2020-07-10|1192.68
#2020-07-13|1212.02
#2020-07-14|1198.16
#2020-07-15|1179.03
#2020-07-16|1168.42
#2020-07-17|1198.82
#2020-07-20|1204.06
#2020-07-21|1232.76
#2020-07-22|1242.16
#2020-07-23|1261.55
#2020-07-24|1280.03
#2020-07-27|1282.68
#2020-07-28|1289.92
#2020-07-29|1263.22
#2020-07-30|1262.25
#2020-07-31|1248.99
#2020-08-03|1223.72
#2020-08-04|1276.31
#2020-08-05|1282.56
#2020-08-06|1285.47
#2020-08-07|1282.08
#2020-08-10|1269.29
#2020-08-11|1282.55
#2020-08-12|1282.04
#2020-08-13|1285.95
#2020-08-14|1276.50
#2020-08-17|1276.01
#2020-08-18|1283.85
#2020-08-19|1282.00
#2020-08-20|1265.11
#2020-08-21|1262.96
#2020-08-24|1278.09
#2020-08-25|1279.53
#2020-08-26|1291.68
#2020-08-27|1279.50
#2020-08-28|1282.46
#2020-08-31|1268.79
#2020-09-01|1275.01
#2020-09-02|1286.77
#2020-09-03|1271.52
#2020-09-04|1261.28
#2020-09-07|1258.46
#2020-09-08|1260.20
#2020-09-09|1270.33
#2020-09-10|1313.80
#2020-09-11|1316.85
#2020-09-14|1312.07
#2020-09-15|1317.51
#2020-09-16|1325.31
#2020-09-17|1322.42
#2020-09-18|1327.48
#2020-09-21|1302.18
#2020-09-22|1277.58
#2020-09-23|1279.80
#2020-09-24|1246.98
#2020-09-25|1252.00
#2020-09-28|1264.46
#2020-09-29|1275.00
#2020-09-30|1269.82
#2020-10-01|1278.40
#2020-10-02|1274.14
#2020-10-05|1272.13
#2020-10-06|1283.92
#2020-10-07|1299.61
#2020-10-08|1304.40
#2020-10-09|1297.69
#2020-10-12|1298.43
#2020-10-13|1310.11
#2020-10-14|1308.35
#2020-10-15|1278.02
#2020-10-16|1268.45
#2020-10-19|1268.72
#2020-10-20|1260.48
#2020-10-21|1251.58
#2020-10-22|1242.81
#2020-10-23|1259.35
#2020-10-26|1231.44
#2020-10-27|1226.67
#2020-10-28|1210.90
#2020-10-29|1216.28
#2020-10-30|1219.27
#2020-11-02|1166.45
#2020-11-03|1173.31
#2020-11-04|1180.26
#2020-11-05|1216.49
#2020-11-06|1243.40
#2020-11-09|1262.44
#2020-11-10|1308.32
#2020-11-11|1295.36
#2020-11-12|1286.82
#2020-11-13|1280.88
#2020-11-16|1287.71
#2020-11-17|1296.40
#2020-11-18|1299.51
#2020-11-19|1292.85
#2020-11-20|1272.70
#2020-11-23|1317.05
#2020-11-24|1320.10
#2020-11-25|1328.64
#2020-11-26|1338.39
#2020-11-27|1321.24
#2020-11-30|1290.49
#2020-12-01|1307.31
#2020-12-02|1307.78
#2020-12-03|1315.12
#2020-12-04|1305.91
#2020-12-07|1307.38
#2020-12-08|1315.23
#2020-12-09|1319.81
#2020-12-10|1310.82
#2020-12-11|1325.35
#2020-12-14|1324.38
#2020-12-15|1321.81
#2020-12-16|1325.59
#2020-12-17|1336.74
#2020-12-18|1351.27
#2020-12-21|1328.60
#2020-12-22|1319.46
#2020-12-23|1332.73
#2020-12-24|1356.30
#2020-12-25|1359.55
#2020-12-28|1364.77
#2020-12-29|1364.88
#2020-12-30|1369.69
#2020-12-31|1367.46
#2021-01-01|1369.02
#2021-01-04|1383.50
#2021-01-05|1372.08
#2021-01-06|1373.48
#2021-01-07|1387.01
#2021-01-08|1394.41
#2021-01-11|1371.54
#2021-01-12|1398.13
#2021-01-13|1415.81
#2021-01-14|1413.88
#2021-01-15|1395.15
#2021-01-18|1414.53
#2021-01-19|1432.67
#2021-01-20|1451.55
#2021-01-21|1461.78
#2021-01-22|1429.30
#2021-01-25|1396.51
#2021-01-26|1390.76
#2021-01-27|1368.04
#2021-01-28|1342.52
#2021-01-29|1323.04
#2021-02-01|1351.44
#2021-02-02|1377.77
#2021-02-03|1381.37
#2021-02-04|1389.70
#2021-02-05|1388.17
#2021-02-08|1409.11
#2021-02-09|1430.09
#2021-02-10|1430.80
#2021-02-11|1460.44
#2021-02-12|1457.99
#2021-02-15|1462.89
#2021-02-16|1498.51
#2021-02-17|1510.53
#2021-02-18|1489.81
#2021-02-19|1486.80
#2021-02-22|1461.36
#2021-02-23|1472.30
#2021-02-24|1455.95
#2021-02-25|1505.15
#2021-02-26|1456.37
#2021-03-01|1473.39
#2021-03-02|1466.33
#2021-03-03|1515.22
#2021-03-04|1481.98
#2021-03-05|1479.90
#2021-03-08|1472.01
#2021-03-09|1467.39
#2021-03-10|1470.99
#2021-03-11|1490.84
#2021-03-12|1480.08
#2021-03-15|1475.68
#2021-03-16|1471.44
#2021-03-17|1448.79
#2021-03-18|1433.38
#2021-03-19|1437.75
#2021-03-22|1446.91
#2021-03-23|1444.30
#2021-03-24|1415.08
#2021-03-25|1392.01
#2021-03-26|1402.23
#2021-03-29|1412.71
#2021-03-30|1421.97
#2021-03-31|1410.36
#2021-04-01|1429.80
#2021-04-02|1429.61
#2021-04-05|1414.46
#2021-04-06|1413.94
#2021-04-07|1402.40
#2021-04-08|1401.13
#2021-04-09|1392.09
#2021-04-12|1355.61
#2021-04-13|1363.37
#2021-04-14|1370.47
#2021-04-15|1375.63
#2021-04-16|1390.75
#2021-04-19|1379.65
#2021-04-20|1380.90
#2021-04-21|1366.90
#2021-04-22|1365.20
#2021-04-23|1368.47
#2021-04-26|1375.54
#2021-04-27|1391.08
#2021-04-28|1400.99
#2021-04-29|1421.38
#2021-04-30|1406.00
#2021-05-03|1397.97
#2021-05-04|1391.10
#2021-05-05|1390.17
#2021-05-06|1401.74
#2021-05-07|1406.97
#2021-05-10|1425.03
#2021-05-11|1418.07
#2021-05-12|1407.47
#2021-05-13|1395.72
#2021-05-14|1402.31
#2021-05-17|1417.35
#2021-05-18|1446.48
#2021-05-19|1445.19
#2021-05-20|1428.91
#2021-05-21|1441.08
#2021-05-24|1434.61
#2021-05-25|1436.40
#2021-05-26|1436.75
#2021-05-27|1443.73
#2021-05-28|1486.74
#2021-05-31|1507.09
#2021-06-01|1523.68
#2021-06-02|1539.86
#2021-06-03|1545.58
#2021-06-04|1540.08
#2021-06-07|1552.19
#2021-06-08|1544.42
#2021-06-09|1537.25
#2021-06-10|1545.63
#2021-06-11|1573.52
#2021-06-14|1578.16
#2021-06-15|1575.37
#2021-06-16|1556.64
#2021-06-17|1544.83
#2021-06-18|1544.75
#2021-06-21|1544.64
#2021-06-22|1550.20
#2021-06-23|1545.54
#2021-06-24|1535.66
#2021-06-25|1525.96
#2021-06-28|1512.41
#2021-06-29|1508.65
#2021-06-30|1511.61
#2021-07-01|1503.11
#2021-07-02|1497.34
#2021-07-05|1515.23
#2021-07-06|1502.62
#2021-07-07|1497.10
#2021-07-08|1466.71
#2021-07-09|1458.67
#2021-07-12|1460.56
#2021-07-13|1478.24
#2021-07-14|1465.21
#2021-07-15|1465.65
#2021-07-16|1471.82
#2021-07-19|1457.86
#2021-07-20|1445.35
#2021-07-21|1444.29
#2021-07-22|1471.33
#2021-07-23|1460.40
#2021-07-26|1438.05
#2021-07-27|1418.72
#2021-07-28|1417.02
#2021-07-29|1431.97
#2021-07-30|1425.13
#2021-08-02|1452.31
#2021-08-03|1467.76
#2021-08-04|1474.85
#2021-08-05|1476.76
#2021-08-06|1460.40
#2021-08-09|1452.93
#2021-08-10|1451.23
#2021-08-11|1463.69
#2021-08-12|1466.25
#2021-08-13|1476.34
#2021-08-16|1481.10
#2021-08-17|1471.02
#2021-08-18|1481.89
#2021-08-19|1466.61
#2021-08-20|1447.44
#2021-08-23|1473.45
#2021-08-24|1494.51
#2021-08-25|1512.99
#2021-08-26|1518.28
#2021-08-27|1532.27
#2021-08-30|1583.05
#2021-08-31|1595.12
#2021-09-01|1586.71
#2021-09-02|1609.30
#2021-09-03|1647.99
#2021-09-06|1661.94
#2021-09-07|1662.60
#2021-09-08|1654.80
#2021-09-09|1660.16
#2021-09-10|1663.51
#2021-09-13|1651.13
#2021-09-14|1651.92
#2021-09-15|1661.37
#2021-09-16|1670.31
#2021-09-17|1650.71
#2021-09-20|1627.28
#2021-09-21|1643.33
#2021-09-22|1650.08
#2021-09-23|1684.56
#2021-09-24|1672.18
#2021-09-27|1689.10
#2021-09-28|1716.90
#2021-09-29|1695.02
#2021-09-30|1694.26
#2021-10-01|1698.70
#2021-10-04|1703.26
#2021-10-05|1736.65
#2021-10-06|1719.89
#2021-10-07|1725.24
#2021-10-08|1741.11
#2021-10-11|1738.53
#2021-10-12|1743.50
#2021-10-13|1755.02
#2021-10-14|1762.81
#2021-10-15|1767.06
#2021-10-18|1778.45
#2021-10-19|1783.15
#2021-10-20|1772.48
#2021-10-21|1745.58
#2021-10-22|1734.35
#2021-10-25|1728.73
#2021-10-26|1747.89
#2021-10-27|1722.51
#2021-10-28|1698.63
#2021-10-29|1683.79
#2021-11-01|1680.48
#2021-11-02|1663.71
#2021-11-03|1653.63
#2021-11-04|1662.88
#2021-11-05|1647.03
#2021-11-08|1666.79
#2021-11-09|1677.61
#2021-11-10|1677.70
#2021-11-11|1679.22
#2021-11-12|1692.34
#2021-11-15|1684.23
#2021-11-16|1668.08
#2021-11-17|1651.79
#2021-11-18|1646.57
#2021-11-19|1648.36
#2021-11-22|1599.85
#2021-11-23|1608.86
#2021-11-24|1606.27
#2021-11-25|1648.53
#2021-11-26|1591.77
#2021-11-29|1594.13
#2021-11-30|1578.20
#2021-12-01|1614.73
#2021-12-02|1627.63
#2021-12-03|1610.70
#2021-12-06|1583.93
#2021-12-07|1597.35
#2021-12-08|1617.18
#2021-12-09|1635.83
#2021-12-10|1627.45
#2021-12-13|1618.44
#2021-12-14|1603.00
#2021-12-15|1596.38
#2021-12-16|1624.71
#2021-12-17|1589.03
#2021-12-20|1544.74
#2021-12-21|1560.96
#2021-12-22|1584.49
#2021-12-23|1605.97
#2021-12-24|1610.44
#2021-12-27|1610.63
#2021-12-28|1626.13
#2021-12-29|1624.13
#2021-12-30|1609.57
#2021-12-31|1619.40
#2022-01-03|1640.93
#2022-01-04|1647.83
#2022-01-05|1656.09
#2022-01-06|1629.12
#2022-01-07|1647.42
#2022-01-10|1659.43
#2022-01-11|1669.90
#2022-01-12|1699.04
#2022-01-13|1714.59
#2022-01-14|1711.20
#2022-01-17|1715.48
#2022-01-18|1703.72
#2022-01-19|1715.00
#2022-01-20|1704.59
#2022-01-21|1696.02
#2022-01-24|1655.11
#2022-01-25|1640.21
#2022-01-26|1656.83
#2022-01-27|1631.85
#2022-01-28|1624.07
#2022-01-31|1648.03
#2022-02-01|1642.53
#2022-02-02|1642.91
#2022-02-03|1633.79
#2022-02-04|1649.08
#2022-02-07|1657.25
#2022-02-08|1671.20
#2022-02-09|1689.22
#2022-02-10|1691.56
#2022-02-11|1686.33
#2022-02-14|1666.20
#2022-02-15|1690.39
#2022-02-16|1695.92
#2022-02-17|1709.13
#2022-02-18|1706.17
#2022-02-21|1695.40
#2022-02-22|1680.25
#2022-02-23|1676.55
#2022-02-24|1617.93
#2022-02-25|1628.05
#2022-02-28|1662.10
#2022-03-01|1666.83
#2022-03-02|1679.61
#2022-03-03|1688.76
#2022-03-04|1664.58
#2022-03-07|1631.50
#2022-03-08|1613.53
#2022-03-09|1650.92
#2022-03-10|1671.01
#2022-03-11|1667.57
#2022-03-14|1639.33
#2022-03-15|1576.33
#2022-03-16|1625.64
#2022-03-17|1678.51
#2022-03-18|1683.59
#2022-03-21|1654.75
#2022-03-22|1686.96
#2022-03-23|1687.21
#2022-03-24|1704.36
#2022-03-25|1699.54
#2022-03-28|1729.10
#2022-03-29|1741.55
#2022-03-30|1773.06
#2022-03-31|1760.29
#2022-04-01|1778.53
#2022-04-04|1790.30
#2022-04-05|1784.77
#2022-04-06|1778.31
#2022-04-07|1747.98
#2022-04-08|1770.10
#2022-04-11|1757.05
#2022-04-12|1734.51
#2022-04-13|1743.70
#2022-04-14|1750.38
#2022-04-15|1750.18
#2022-04-18|1749.06
#2022-04-19|1771.76
#2022-04-20|1775.07
#2022-04-21|1786.61
#2022-04-22|1773.97
#2022-04-25|1715.66
#2022-04-26|1734.28
#2022-04-27|1742.61
#2022-04-28|1776.26
#2022-04-29|1772.18
#2022-05-02|1768.17
#2022-05-03|1768.09
#2022-05-04|1740.63
#2022-05-05|1736.70
#2022-05-06|1708.15
#2022-05-09|1665.37
#2022-05-10|1635.25
#2022-05-11|1634.52
#2022-05-12|1603.24
#2022-05-13|1625.28
#2022-05-16|1627.94
#2022-05-17|1680.09
#2022-05-18|1687.95
#2022-05-19|1663.49
#2022-05-20|1729.41
#2022-05-23|1723.11
#2022-05-24|1720.22
#2022-05-25|1726.56
#2022-05-26|1724.56
#2022-05-27|1725.20
#2022-05-30|1755.32
#2022-05-31|1763.47
#2022-06-01|1762.49
#2022-06-02|1784.21
#2022-06-03|1802.07
#2022-06-06|1805.54
#2022-06-07|1805.51
#2022-06-08|1804.47
#2022-06-09|1828.67
#2022-06-10|1789.69
#2022-06-13|1748.88
#2022-06-14|1736.04
#2022-06-15|1708.82
#2022-06-16|1673.83
#2022-06-17|1666.77
#2022-06-20|1639.18
#2022-06-21|1667.40
#2022-06-22|1623.34
#2022-06-23|1612.07
#2022-06-24|1624.93
#2022-06-27|1634.27
#2022-06-28|1660.90
#2022-06-29|1665.32
#2022-06-30|1661.85
#2022-07-01|1597.60
#2022-07-04|1595.66
#2022-07-05|1605.48
#2022-07-06|1580.17
#2022-07-07|1579.16
#2022-07-08|1586.07
#2022-07-11|1587.21
#2022-07-12|1581.85
#2022-07-13|1566.70
#2022-07-14|1565.17
#2022-07-15|1554.97
#2022-07-18|1583.59
#2022-07-19|1589.19
#2022-07-20|1613.93
#2022-07-21|1599.74
#2022-07-22|1605.73
#2022-07-25|1581.51
#2022-07-26|1594.97
#2022-07-27|1595.87
#2022-07-28|1612.31
#2022-07-29|1633.77
#2022-08-01|1663.02
#2022-08-02|1653.48
#2022-08-03|1654.08
#2022-08-04|1635.27
#2022-08-05|1626.61
#2022-08-08|1639.23
#2022-08-09|1649.04
#2022-08-10|1650.67
#2022-08-11|1664.25
#2022-08-12|1683.84
#2022-08-15|1678.80
#2022-08-16|1686.72
#2022-08-17|1701.68
#2022-08-18|1697.53
#2022-08-19|1687.71
#2022-08-22|1679.30
#2022-08-23|1703.24
#2022-08-24|1702.89
#2022-08-25|1717.97
#2022-08-26|1720.41
#2022-08-29|1710.45
#2022-08-30|1727.89
#2022-08-31|1714.93
#2022-09-01|1680.32
#2022-09-02|1662.52
#2022-09-05|1694.39
#2022-09-06|1709.50
#2022-09-07|1696.91
#2022-09-08|1691.92
#2022-09-09|1698.83
#2022-09-12|1711.38
#2022-09-13|1722.31
#2022-09-14|1700.42
#2022-09-15|1682.69
#2022-09-16|1644.16
#2022-09-19|1639.19
#2022-09-20|1642.43
#2022-09-21|1637.60
#2022-09-22|1622.58
#2022-09-23|1591.94
#2022-09-26|1540.94
#2022-09-27|1546.43
#2022-09-28|1499.95
#2022-09-29|1497.48
#2022-09-30|1523.37
#2022-10-03|1512.84
#2022-10-04|1540.18
#2022-10-05|1559.63
#2022-10-06|1559.89
#2022-10-07|1554.18
#2022-10-10|1533.33
#2022-10-11|1509.33
#2022-10-12|1513.70
#2022-10-13|1509.09
#2022-10-14|1510.45
#2022-10-17|1519.13
#2022-10-18|1541.72
#2022-10-19|1542.63
#2022-10-20|1552.34
#2022-10-21|1549.53
#2022-10-24|1529.24
#2022-10-25|1525.42
#2022-10-26|1529.82
#2022-10-27|1537.49
#2022-10-28|1547.70
#2022-10-31|1528.56
#2022-11-01|1536.85
#2022-11-02|1546.37
#2022-11-03|1545.56
#2022-11-04|1581.13
#2022-11-07|1606.46
#2022-11-08|1606.64
#2022-11-09|1605.83
#2022-11-10|1582.47
#2022-11-11|1629.88
#2022-11-14|1620.04
#2022-11-15|1626.27
#2022-11-16|1621.21
#2022-11-17|1605.62
#2022-11-18|1602.93
#2022-11-21|1588.12
#2022-11-22|1597.54
#2022-11-23|1602.93
#2022-11-24|1621.90
#2022-11-25|1634.85
#2022-11-28|1652.56
#2022-11-29|1669.51
#2022-11-30|1692.75
#2022-12-01|1690.52
#2022-12-02|1680.96
#2022-12-05|1669.04
#2022-12-06|1662.71
#2022-12-07|1634.16
#2022-12-08|1632.33
#2022-12-09|1628.37
#2022-12-12|1630.82
#2022-12-13|1629.46
#2022-12-14|1641.43
#2022-12-15|1621.89
#2022-12-16|1613.68
#2022-12-19|1617.61
#2022-12-20|1617.11
#2022-12-21|1602.07
#2022-12-22|1605.99
#2022-12-23|1573.56
#2022-12-26|1585.01
#2022-12-27|1594.08
#2022-12-28|1610.02
#2022-12-29|1603.79
#2022-12-30|1609.39
#2023-01-02|1617.17
#2023-01-03|1616.72
#2023-01-04|1598.61
#2023-01-05|1600.78
#2023-01-06|1611.24
#2023-01-09|1645.38
#2023-01-10|1642.32
#2023-01-11|1645.93
#2023-01-12|1635.60
#2023-01-13|1643.48
#2023-01-16|1640.77
#2023-01-17|1645.53
#2023-01-18|1655.57
#2023-01-19|1650.66
#2023-01-20|1663.06
#2023-01-23|1659.90
#2023-01-24|1650.71
#2023-01-25|1640.82
#2023-01-26|1645.24
#2023-01-27|1631.88
#2023-01-30|1625.94
#2023-01-31|1614.47
#2023-02-01|1616.79
#2023-02-02|1604.79
#2023-02-03|1593.32
#2023-02-06|1565.38
#2023-02-07|1568.09
#2023-02-08|1588.95
#2023-02-09|1587.42
#2023-02-10|1572.18
#2023-02-13|1567.79
#2023-02-14|1588.40
#2023-02-15|1593.43
#2023-02-16|1591.98
#2023-02-17|1593.02
#2023-02-20|1593.02
#2023-02-21|1598.55
#2023-02-22|1575.31
#2023-02-23|1570.24
#2023-02-24|1571.89
#2023-02-27|1558.41
#2023-02-28|1530.78
#2023-03-01|1554.53
#2023-03-02|1556.03
#2023-03-03|1590.48
#2023-03-06|1606.31
#2023-03-07|1617.52
#2023-03-08|1606.99
#2023-03-09|1580.37
#2023-03-10|1558.65
#2023-03-13|1563.15
#2023-03-14|1537.47
#2023-03-15|1536.76
#2023-03-16|1511.58
#2023-03-17|1535.62
#2023-03-20|1511.84
#2023-03-21|1537.48
#2023-03-22|1548.16
#2023-03-23|1550.24
#2023-03-24|1523.32
#2023-03-27|1526.31
#2023-03-28|1543.04
#2023-03-29|1545.66
#2023-03-30|1558.44
#2023-03-31|1589.75
#2023-04-03|1593.57
#2023-04-04|1596.94
#2023-04-05|1597.93
#2023-04-06|1596.72
#2023-04-07|1596.53
#2023-04-10|1587.76
#2023-04-11|1596.86
#2023-04-12|1602.80
#2023-04-13|1607.91
#2023-04-14|1614.26
#2023-04-17|1631.28
#2023-04-18|1621.87
#2023-04-19|1619.45
#2023-04-20|1612.67
#2023-04-21|1612.04
#2023-04-24|1618.51
#2023-04-25|1615.73
#2023-04-26|1618.92
#2023-04-27|1623.10
#2023-04-28|1642.22
#2023-05-01|1642.23
#2023-05-02|1642.78
#2023-05-03|1623.57
#2023-05-04|1637.66
#2023-05-05|1635.91
#2023-05-08|1668.77
#2023-05-09|1666.17
#2023-05-10|1675.26
#2023-05-11|1663.17
#2023-05-12|1649.23
#2023-05-15|1652.73
#2023-05-16|1650.05
#2023-05-17|1625.03
#2023-05-18|1628.72
#2023-05-19|1617.83
#2023-05-22|1624.61
#2023-05-23|1622.41
#2023-05-24|1617.54
#2023-05-25|1602.91
#2023-05-26|1621.10
#2023-05-29|1620.64
#2023-05-30|1616.26
#2023-05-31|1576.59
#2023-06-01|1577.02
#2023-06-02|1591.45
#2023-06-05|1599.73
#2023-06-06|1605.19
#2023-06-07|1614.92
#2023-06-08|1622.53
#2023-06-09|1626.32
#2023-06-12|1626.24
#2023-06-13|1636.34
#2023-06-14|1647.92
#2023-06-15|1656.22
#2023-06-16|1674.48
#2023-06-19|1661.48
#2023-06-20|1653.95
#2023-06-21|1651.91
#2023-06-22|1641.06
#2023-06-23|1620.27
#2023-06-26|1614.18
#2023-06-27|1620.99
#2023-06-28|1633.16
#2023-06-29|1635.05
#2023-06-30|1653.55
#2023-07-03|1692.58
#2023-07-04|1686.80
#2023-07-05|1679.61
#2023-07-06|1684.84
#2023-07-07|1669.39
#2023-07-10|1701.91
#2023-07-11|1717.44
#2023-07-12|1724.60
#2023-07-13|1730.84
#2023-07-14|1739.41
#2023-07-17|1756.56
#2023-07-18|1754.11
#2023-07-19|1762.96
#2023-07-20|1693.74
#2023-07-21|1674.57
#2023-07-24|1654.17
#2023-07-25|1665.40
#2023-07-26|1673.80
#2023-07-27|1665.36
#2023-07-28|1668.66
#2023-07-31|1678.88
#2023-08-01|1664.01
#2023-08-02|1638.55
#2023-08-03|1623.31
#2023-08-04|1633.82
#2023-08-07|1645.50
#2023-08-08|1638.25
#2023-08-09|1648.76
#2023-08-10|1663.77
#2023-08-11|1653.70
#2023-08-14|1653.47
#2023-08-15|1647.92
#2023-08-16|1638.82
#2023-08-17|1624.71
#2023-08-18|1624.53
#2023-08-21|1682.49
#2023-08-22|1688.78
#2023-08-23|1690.50
#2023-08-24|1678.51
#2023-08-25|1671.99
#2023-08-28|1672.65
#2023-08-29|1677.27
#2023-08-30|1680.42
#2023-08-31|1671.41
#2023-09-01|1684.79
#2023-09-04|1703.84
#2023-09-05|1701.14
#2023-09-06|1707.04
#2023-09-07|1707.91
#2023-09-08|1717.31
#2023-09-11|1718.19
#2023-09-12|1689.99
#2023-09-13|1694.66
#2023-09-14|1713.37
#2023-09-15|1710.39
#2023-09-18|1699.49
#2023-09-19|1707.15
#2023-09-20|1685.92
#2023-09-21|1672.03
#2023-09-22|1680.92
#2023-09-25|1669.01
#2023-09-26|1660.98
#2023-09-27|1679.46
#2023-09-28|1666.82
#2023-09-29|1680.47
#2023-10-02|1675.22
#2023-10-03|1633.42
#2023-10-04|1624.91
#2023-10-05|1624.60
#2023-10-06|1630.93
#2023-10-09|1635.07
#2023-10-10|1640.60
#2023-10-11|1664.39
#2023-10-12|1666.71
#2023-10-13|1661.89
#2023-10-16|1661.75
#2023-10-17|1672.27
#2023-10-18|1666.95
#2023-10-19|1645.02
#2023-10-20|1638.86
#2023-10-23|1620.67
#2023-10-24|1616.30
#2023-10-25|1608.20
#2023-10-26|1589.62
#2023-10-27|1613.78
#2023-10-30|1619.92
#2023-10-31|1602.50
#2023-11-01|1600.89
#2023-11-02|1618.13
#2023-11-03|1632.67
#2023-11-06|1638.48
#2023-11-07|1630.87
#2023-11-08|1629.39
#2023-11-09|1625.09
#2023-11-10|1620.78
#2023-11-13|1629.70
#2023-11-14|1634.98
#2023-11-15|1674.12
#2023-11-16|1678.20
#2023-11-17|1664.75
#2023-11-20|1671.84
#2023-11-21|1676.99
#2023-11-22|1676.25
#2023-11-23|1683.42
#2023-11-24|1677.64
#2023-11-27|1678.99
#2023-11-28|1677.00
#2023-11-29|1677.15
#2023-11-30|1670.39
#2023-12-01|1673.98
#2023-12-04|1688.33
#2023-12-05|1685.26
#2023-12-06|1692.59
#2023-12-07|1680.19
#2023-12-08|1678.90
#2023-12-11|1678.94
#2023-12-12|1665.65
#2023-12-13|1659.33
#2023-12-14|1679.91
#2023-12-15|1709.40
#2023-12-18|1713.47
#2023-12-19|1722.49
#2023-12-20|1709.93
#2023-12-21|1725.98
#2023-12-22|1737.08
#2023-12-25|1736.83
#2023-12-26|1743.78
#2023-12-27|1754.48
#2023-12-28|1777.20
#2023-12-29|1771.41
#2024-01-01|1775.34
#2024-01-02|1784.58
#2024-01-03|1775.07
#2024-01-04|1788.79
#2024-01-05|1793.82
#2024-01-08|1782.61
#2024-01-09|1782.02
#2024-01-10|1802.62
#2024-01-11|1817.04
#2024-01-12|1832.76
#2024-01-15|1848.84
#2024-01-16|1825.46
#2024-01-17|1793.83
#2024-01-18|1803.49
#2024-01-19|1801.09
#2024-01-22|1787.91
#2024-01-23|1765.20
#2024-01-24|1802.64
#2024-01-25|1833.40
#2024-01-26|1832.78
#2024-01-29|1907.33
#2024-01-30|1872.02
#2024-01-31|1886.22
#2024-02-01|1889.08
#2024-02-02|1920.93
#2024-02-05|1904.80
#2024-02-06|1915.72
#2024-02-07|1932.59
#2024-02-08|1934.90
#2024-02-09|1930.68
#2024-02-12|1915.69
#2024-02-13|1925.63
#2024-02-14|1941.63
#2024-02-15|1946.09
#2024-02-16|1954.35
#2024-02-19|1974.33
#2024-02-20|1982.08
#2024-02-21|1976.85
#2024-02-22|2013.12
#2024-02-23|2013.01
#2024-02-26|2002.29
#2024-02-27|2003.24
#2024-02-28|1969.74
#2024-02-29|1977.03
#2024-03-01|2001.18
#2024-03-04|2029.16
#2024-03-05|2016.12
#2024-03-06|2022.56
#2024-03-07|2012.10
#2024-03-08|2021.89
#2024-03-11|2007.72
#2024-03-12|2008.11
#2024-03-13|1974.35
#2024-03-14|1986.71
#2024-03-15|1970.97
#2024-03-18|1976.50
#2024-03-19|1964.63
#2024-03-20|1972.55
#2024-03-21|1991.27
#2024-03-22|1975.69
#2024-03-25|1975.01
#2024-03-26|1965.58
#2024-03-27|1994.84
#2024-03-28|1999.16
#2024-03-29|2002.67
#2024-04-01|2000.45
#2024-04-02|2031.13
#2024-04-03|2028.31
#2024-04-04|2019.57
#2024-04-05|2012.10
#2024-04-08|2035.34
#2024-04-09|2029.28
#2024-04-10|2055.83
#2024-04-11|2056.01
#2024-04-12|2035.28
#2024-04-15|2036.74
#2024-04-16|2032.45
#2024-04-17|2030.14
#2024-04-18|2026.10
#2024-04-19|2027.56
#2024-04-22|2022.46
#2024-04-23|2007.90
#2024-04-24|2009.06
#2024-04-25|2020.83
#2024-04-26|2020.58
#2024-04-29|2025.67
#2024-04-30|2032.53
#2024-05-01|2032.36
#2024-05-02|2021.75
#2024-05-03|2009.86
#2024-05-06|2004.18
#2024-05-07|1996.18
#2024-05-08|2014.36
#2024-05-09|1997.46
#2024-05-10|2033.06
#2024-05-13|2028.00
#2024-05-14|2033.59
#2024-05-15|2035.91
#2024-05-16|2047.43
#2024-05-17|2061.82
#2024-05-20|2075.43
#2024-05-21|2071.63
#2024-05-22|2092.17
#2024-05-23|2106.28
#2024-05-24|2099.72
#2024-05-27|2104.60
#2024-05-28|2098.78
#2024-05-29|2088.80
#2024-05-30|2066.35
#2024-05-31|2067.42
#2024-06-03|2145.50
#2024-06-04|2025.59
#2024-06-05|2036.98
#2024-06-06|2054.21
#2024-06-07|2084.32
#2024-06-10|2075.13
#2024-06-11|2057.12
#2024-06-12|2074.49
#2024-06-13|2077.47
#2024-06-14|2081.00
#2024-06-17|2067.49
#2024-06-18|2078.67
#2024-06-19|2076.82
#2024-06-20|2093.53
#2024-06-21|2071.44
#2024-06-24|2065.20
#2024-06-25|2076.01
#2024-06-26|2111.24
#2024-06-27|2107.99
#2024-06-28|2148.37
#2024-07-01|2147.23
#2024-07-02|2160.81
#2024-07-03|2166.58
#2024-07-04|2177.40
#2024-07-05|2199.55
#2024-07-08|2203.75
#2024-07-09|2189.94
#2024-07-10|2164.27
#2024-07-11|2170.52
#2024-07-12|2182.94
#2024-07-15|2190.43
#2024-07-16|2175.26
#2024-07-17|2154.77
#2024-07-18|2163.61
#2024-07-19|2112.95
#2024-07-22|2082.45
#2024-07-23|2069.83
#2024-07-24|2088.35
#2024-07-25|2080.11
#2024-07-26|2093.68
#2024-07-29|2110.89
#2024-07-30|2100.18
#2024-07-31|2117.93
#2024-08-01|2123.62
#2024-08-02|2112.28
#2024-08-05|2036.56
#2024-08-06|2038.94
#2024-08-07|2072.10
#2024-08-08|2062.40
#2024-08-09|2094.26
#2024-08-12|2099.14
#2024-08-13|2106.20
#2024-08-14|2097.71
#2024-08-15|2102.05
#2024-08-16|2128.43
#2024-08-19|2151.01
#2024-08-20|2146.28
#2024-08-21|2146.87
#2024-08-22|2145.89
#2024-08-23|2152.45
#2024-08-26|2170.01
#2024-08-27|2184.29
#2024-08-28|2176.83
#2024-08-29|2190.32
#2024-08-30|2187.20
#2024-09-02|2183.81
#2024-09-03|2170.10
#2024-09-04|2152.49
#2024-09-05|2134.58
#2024-09-06|2113.95
#2024-09-09|2079.01
#2024-09-10|2077.12
#2024-09-11|2059.03
#2024-09-12|2085.10
#2024-09-13|2087.31
#2024-09-16|2091.02
#2024-09-17|2097.59
#2024-09-18|2087.67
#2024-09-19|2094.86
#2024-09-20|2122.50
#2024-09-23|2139.86
#2024-09-24|2169.82
#2024-09-25|2180.10
#2024-09-26|2186.39
#2024-09-27|2225.57
#2024-09-30|2202.12
#2024-10-01|2191.22
#2024-10-02|2214.93
#2024-10-03|2149.49
#2024-10-04|2157.56
#2024-10-07|2149.74
#2024-10-08|2113.20
#2024-10-09|2077.80
#2024-10-10|2097.68
#2024-10-11|2102.18
#2024-10-14|2103.49
#2024-10-15|2065.77
#2024-10-16|2073.05
#2024-10-17|2055.36
#2024-10-18|2068.71
#2024-10-21|2059.90
#2024-10-22|2037.84
#2024-10-23|2041.26
#2024-10-24|2035.31
#2024-10-25|2020.82
#2024-10-28|2028.25
#2024-10-29|2018.94
#2024-10-30|2012.35
#2024-10-31|2009.58
#2024-11-01|2020.67
#2024-11-04|1989.27
#2024-11-05|2008.67
#2024-11-06|2008.30
#2024-11-07|1992.96
#2024-11-08|1959.47
#2024-11-11|1938.26
#2024-11-12|1921.15
#2024-11-13|1893.93
#2024-11-14|1890.16
#2024-11-15|1895.50
#2024-11-18|1896.02
#2024-11-19|1892.83
#2024-11-20|1893.18
#2024-11-21|1881.34
#2024-11-22|1905.24
#2024-11-25|1925.12
#2024-11-26|1921.22
#2024-11-27|1922.19
#2024-11-28|1894.58
#2024-11-29|1908.06
#2024-12-02|1919.08
#2024-12-03|1939.78
#2024-12-04|1946.18
#2024-12-05|1952.11
#2024-12-06|1951.70
#2024-12-09|1953.32
#2024-12-10|1937.28
#2024-12-11|1932.64
#2024-12-12|1916.17
#2024-12-13|1913.70
#2024-12-16|1907.07
#2024-12-17|1884.90
#2024-12-18|1886.95
#2024-12-19|1861.06
#2024-12-20|1823.84
#2024-12-23|1841.48
#2024-12-24|1856.12
#2024-12-25|1858.62
#2024-12-26|1853.56
#2024-12-27|1853.33
#2024-12-30|1843.53
#2024-12-31|1855.19
#2025-01-01|1864.02
#2025-01-02|1862.88
#2025-01-03|1872.73
#2025-01-06|1838.44
#2025-01-07|1855.15
#2025-01-08|1863.63
#2025-01-09|1837.09
#2025-01-10|1817.32
#2025-01-13|1801.74
#2025-01-14|1813.38
#2025-01-15|1827.84
#2025-01-16|1840.17
#2025-01-17|1859.39
#2025-01-20|1859.52
#2025-01-21|1837.27
#2025-01-22|1837.71
#2025-01-23|1821.50
#2025-01-24|1816.81
#2025-01-27|1800.39
#2025-01-28|1793.27
#2025-01-29|1798.78
#2025-01-30|1812.67
#2025-01-31|1829.85
#2025-02-03|1791.69
#2025-02-04|1829.74
#2025-02-05|1820.73
#2025-02-06|1823.43
#2025-02-07|1817.04
#2025-02-10|1797.62
#2025-02-11|1785.12
#2025-02-12|1777.44
#2025-02-13|1773.83
#2025-02-14|1773.84
#2025-02-17|1778.71
#2025-02-18|1777.73
#2025-02-19|1781.97
#2025-02-20|1788.66
#2025-02-21|1778.02
#2025-02-24|1766.82
#2025-02-25|1746.21
#2025-02-26|1749.17
#2025-02-27|1741.84
#2025-02-28|1716.05
#2025-03-03|1704.26
#2025-03-04|1694.02
#2025-03-05|1722.45
#2025-03-06|1746.99
#2025-03-07|1778.71
#2025-03-10|1759.60
#2025-03-11|1767.73
#2025-03-12|1769.14
#2025-03-13|1769.53
#2025-03-14|1778.80
#2025-03-17|1782.85
#2025-03-18|1791.98
#2025-03-19|1804.62
#2025-03-20|1824.96
#2025-03-21|1836.16
#2025-03-24|1862.07
#2025-03-25|1843.16
#2025-03-26|1831.89
#2025-03-27|1844.19
#2025-03-28|1838.31
#2025-03-31|1837.03
#2025-04-01|1833.25
#2025-04-02|1832.41
#2025-04-03|1824.66
#2025-04-04|1781.06
#2025-04-07|1681.74
#2025-04-08|1691.01
#2025-04-09|1679.35
#2025-04-10|1690.94
#2025-04-11|1734.34
#2025-04-14|1746.33
#2025-04-15|1773.92
#2025-04-16|1780.45
#2025-04-17|1811.53
#2025-04-18|1812.16
#2025-04-21|1840.55
#2025-04-22|1842.14
#2025-04-23|1853.59
#2025-04-24|1849.79
#2025-04-25|1836.11
#2025-04-28|1886.35
#2025-04-29|1898.99
#2025-04-30|1916.15
#2025-05-01|1916.03
#2025-05-02|1931.86
#2025-05-05|1948.87
#2025-05-06|1926.80
#2025-05-07|1927.28
#2025-05-08|1902.61
#2025-05-09|1893.76
#2025-05-12|1952.81
#2025-05-13|1938.59
#2025-05-14|1964.57
#2025-05-15|1975.37
#2025-05-16|1979.66
#2025-05-19|1976.49
#2025-05-20|1965.07
#2025-05-21|1979.84
#2025-05-22|1953.93
#2025-05-23|1981.83
#2025-05-26|1991.67
#2025-05-27|1979.67
#2025-05-28|1979.90
#2025-05-29|1982.68
#2025-05-30|1978.47
#2025-06-02|1968.31
#2025-06-03|1959.38
#2025-06-04|1970.99
#2025-06-05|1984.68
#2025-06-06|1992.74
#2025-06-09|2000.40
#2025-06-10|2003.77
#2025-06-11|2026.13
#2025-06-12|2011.10
#2025-06-13|2003.20
#2025-06-16|2013.50
#2025-06-17|1997.11
#2025-06-18|1983.28
#2025-06-19|1961.74
#2025-06-20|1989.78
#2025-06-23|1981.61
#2025-06-24|1994.42
#2025-06-25|1999.64
#2025-06-26|2029.51
#2025-06-27|2047.42
#2025-06-30|2037.66
#2025-07-01|2057.59
#2025-07-02|2054.01
#2025-07-03|2063.04
#2025-07-04|2070.11
#2025-07-07|2066.46
#2025-07-08|2072.98
#2025-07-09|2057.97
#2025-07-10|2063.75
#2025-07-11|2049.45
#2025-07-14|2055.20
#2025-07-15|2060.37
#2025-07-16|2056.86
#2025-07-17|2048.39
#2025-07-18|2052.42
#2025-07-21|2044.74
#2025-07-22|2045.55
#2025-07-23|2057.78
#2025-07-24|2046.61
#2025-07-25|2022.52
#2025-07-28|2004.21
#2025-07-29|2033.63
#2025-07-30|2031.36
#2025-07-31|1997.30
#2025-08-01|1980.79
#2025-08-04|1995.02
#2025-08-05|1983.27
#2025-08-06|1994.62
#2025-08-07|1994.13
#2025-08-08|1980.51
#2025-08-11|1993.18
#2025-08-12|2000.24
#2025-08-13|2002.54
#2025-08-14|1988.86
#2025-08-15|1987.14
#2025-08-18|1982.91
#2025-08-19|2013.17
#2025-08-20|2010.24
#2025-08-21|2016.41
#2025-08-22|1995.76
#2025-08-25|2001.04
#2025-08-26|1972.95
#2025-08-27|1966.38
#2025-08-28|1967.44
#2025-08-29|1941.95
#2025-09-01|1954.96
#2025-09-02|1964.70
#2025-09-03|1973.61
#2025-09-04|1957.50
#2025-09-05|1974.21
#2025-09-08|1983.71
#2025-09-09|1983.72
#2025-09-10|1991.41
#2025-09-11|1999.37
#2025-09-12|2005.45
#2025-09-15|2014.08
#2025-09-16|2026.78
#2025-09-17|2046.36
#2025-09-18|2027.24
#2025-09-19|2029.79
#2025-09-22|2005.51
#2025-09-23|1995.50
#2025-09-24|1990.75
#2025-09-25|1983.26
#2025-09-26|1980.81
#2025-09-29|1992.75
#2025-09-30|1978.66
#2025-10-01|1983.79
#2025-10-02|1991.24
#2025-10-03|1991.95
#2025-10-06|1996.56
#2025-10-07|2001.97
#2025-10-08|1991.12
#2025-10-09|2006.17
#2025-10-10|2009.31
#2025-10-13|2006.63
#2025-10-14|1994.01
#2025-10-15|2015.12
#2025-10-16|2042.03
#2025-10-17|2030.15
#2025-10-20|2078.39
#2025-10-21|2083.06
#2025-10-22|2082.87
#2025-10-23|2079.94
#2025-10-24|2087.20
#2025-10-27|2105.44
#2025-10-28|2103.77
#2025-10-29|2125.50
#2025-10-30|2117.15
#2025-10-31|2109.93
#2025-11-03|2126.15
#2025-11-04|2115.58
#2025-11-05|2118.16
#2025-11-06|2138.97
#2025-11-07|2129.06
#2025-11-10|2147.98
#2025-11-11|2155.20
#2025-11-12|2173.80
#2025-11-13|2167.73
#2025-11-14|2160.70
#2025-11-17|2167.77
#2025-11-18|2150.76
#2025-11-19|2157.95
#2025-11-20|2168.45
#2025-11-21|2131.57
#2025-11-24|2128.00
#2025-11-25|2131.58
#2025-11-26|2154.75
#2025-11-27|2147.96
#2025-11-28|2140.43
#2025-12-01|2147.95
#2025-12-02|2137.98
#2025-12-03|2122.48
#2025-12-04|2121.70
#2025-12-05|2126.36
#2025-12-08|2115.17
#2025-12-09|2099.02
#2025-12-10|2098.06
#2025-12-11|2097.21
#2025-12-12|2114.55
#2025-12-15|2111.04
#2025-12-16|2086.52
#2025-12-17|2099.37
#2025-12-18|2104.85
#2025-12-19|2136.04
#2025-12-22|2147.30
#2025-12-23|2150.48
#2025-12-24|2138.74
#2025-12-25|2137.57
#2025-12-26|2135.96
#2025-12-29|2129.46
#2025-12-30|2134.59
#2025-12-31|2155.80
#2026-01-01|2157.62
#2026-01-02|2183.24
#2026-01-05|2160.50
#2026-01-06|2130.95
#2026-01-07|2130.67
#2026-01-08|2096.76
#2026-01-09|2102.89
#2026-01-12|2110.71
#2026-01-13|2096.66
#2026-01-14|2111.12
#2026-01-15|2110.24
#2026-01-16|2101.63
#2026-01-19|2080.26
#2026-01-20|2062.17
#2026-01-21|2059.88
#2026-01-22|2075.53
#2026-01-23|2057.58
#2026-01-26|2071.80
#2026-01-27|2077.54
#2026-01-28|2122.55
#2026-01-29|2117.39
#2026-01-30|2103.80
#2026-02-02|2076.44
#2026-02-03|2139.47
#2026-02-04|2179.71
#2026-02-05|2162.12
#2026-02-06|2168.56
#2026-02-09|2185.63
#2026-02-10|2199.77
#2026-02-11|2214.75
#2026-02-12|2216.30
#2026-02-13|2171.04
#2026-02-16|2188.92
#2026-02-17|2180.57
#2026-02-18|2193.53
#2026-02-19|2184.87
#2026-02-20|2192.24
#2026-02-23|2207.44
#2026-02-24|2212.92
#2026-02-25|2198.12
#2026-02-26|2196.34
#2026-02-27|2201.23
#2026-03-02|2184.45
#2026-03-03|2188.17
#2026-03-04|2138.22
#2026-03-05|2180.17
#2026-03-06|2181.65
#2026-03-09|2170.48
#2026-03-10|2163.98
#2026-03-11|2166.13
#2026-03-12|2188.71
#2026-03-13|2158.02
#2026-03-16|2146.51
#2026-03-17|2149.62
#2026-03-18|2155.88
#2026-03-19|2144.72
#2026-03-20|2152.17
#2026-03-23|2118.21
#2026-03-24|2127.86
#2026-03-25|2141.96
#2026-03-26|2144.56
#2026-03-27|2103.03
#2026-03-30|2101.93
#2026-03-31|2073.35
#2026-04-01|2090.64
#2026-04-02|2106.30