Table Data - NASDAQ Emerging Markets: Asia Utilities Total Return Index
| Title | NASDAQ Emerging Markets: Asia Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA65T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 316.15 |
| 2001-04-02 | 316.05 |
| 2001-04-03 | 304.42 |
| 2001-04-04 | 284.84 |
| 2001-04-05 | 285.97 |
| 2001-04-06 | 290.69 |
| 2001-04-09 | 278.65 |
| 2001-04-10 | 282.70 |
| 2001-04-11 | 292.09 |
| 2001-04-12 | 292.28 |
| 2001-04-13 | . |
| 2001-04-16 | 294.56 |
| 2001-04-17 | 297.81 |
| 2001-04-18 | 304.95 |
| 2001-04-19 | 310.21 |
| 2001-04-20 | 307.36 |
| 2001-04-23 | 307.10 |
| 2001-04-24 | 309.02 |
| 2001-04-25 | 311.16 |
| 2001-04-26 | 309.64 |
| 2001-04-27 | 310.34 |
| 2001-04-30 | 310.01 |
| 2001-05-01 | 310.01 |
| 2001-05-02 | 315.57 |
| 2001-05-03 | 314.49 |
| 2001-05-04 | 303.25 |
| 2001-05-07 | 305.06 |
| 2001-05-08 | 300.88 |
| 2001-05-09 | 301.33 |
| 2001-05-10 | 300.52 |
| 2001-05-11 | 302.64 |
| 2001-05-14 | 301.03 |
| 2001-05-15 | 302.53 |
| 2001-05-16 | 299.07 |
| 2001-05-17 | 301.16 |
| 2001-05-18 | 297.46 |
| 2001-05-21 | 298.26 |
| 2001-05-22 | 296.38 |
| 2001-05-23 | 296.58 |
| 2001-05-24 | 304.05 |
| 2001-05-25 | 307.17 |
| 2001-05-28 | . |
| 2001-05-29 | 313.26 |
| 2001-05-30 | 316.64 |
| 2001-05-31 | 312.59 |
| 2001-06-01 | 309.59 |
| 2001-06-04 | 312.02 |
| 2001-06-05 | 306.96 |
| 2001-06-06 | 306.50 |
| 2001-06-07 | 302.82 |
| 2001-06-08 | 307.24 |
| 2001-06-11 | 304.29 |
| 2001-06-12 | 306.72 |
| 2001-06-13 | 307.45 |
| 2001-06-14 | 311.72 |
| 2001-06-15 | 309.18 |
| 2001-06-18 | 306.19 |
| 2001-06-19 | 304.33 |
| 2001-06-20 | 304.17 |
| 2001-06-21 | 304.18 |
| 2001-06-22 | 302.70 |
| 2001-06-25 | 303.32 |
| 2001-06-26 | 305.68 |
| 2001-06-27 | 308.83 |
| 2001-06-28 | 304.71 |
| 2001-06-29 | 313.88 |
| 2001-07-02 | 308.64 |
| 2001-07-03 | 310.10 |
| 2001-07-04 | . |
| 2001-07-05 | 317.99 |
| 2001-07-06 | 319.65 |
| 2001-07-09 | 317.11 |
| 2001-07-10 | 314.98 |
| 2001-07-11 | 311.71 |
| 2001-07-12 | 311.31 |
| 2001-07-13 | 311.68 |
| 2001-07-16 | 314.97 |
| 2001-07-17 | 315.76 |
| 2001-07-18 | 315.64 |
| 2001-07-19 | 317.30 |
| 2001-07-20 | 316.00 |
| 2001-07-23 | 311.15 |
| 2001-07-24 | 308.24 |
| 2001-07-25 | 310.56 |
| 2001-07-26 | 308.65 |
| 2001-07-27 | 311.80 |
| 2001-07-30 | 311.00 |
| 2001-07-31 | 311.37 |
| 2001-08-01 | 317.28 |
| 2001-08-02 | 315.78 |
| 2001-08-03 | 315.83 |
| 2001-08-06 | 312.76 |
| 2001-08-07 | 313.16 |
| 2001-08-08 | 312.79 |
| 2001-08-09 | 310.98 |
| 2001-08-10 | 314.97 |
| 2001-08-13 | 315.83 |
| 2001-08-14 | 320.00 |
| 2001-08-15 | 321.47 |
| 2001-08-16 | 327.40 |
| 2001-08-17 | 328.07 |
| 2001-08-20 | 326.75 |
| 2001-08-21 | 328.78 |
| 2001-08-22 | 331.49 |
| 2001-08-23 | 333.08 |
| 2001-08-24 | 333.53 |
| 2001-08-27 | 334.35 |
| 2001-08-28 | 332.67 |
| 2001-08-29 | 332.17 |
| 2001-08-30 | 329.05 |
| 2001-08-31 | 326.44 |
| 2001-09-03 | . |
| 2001-09-04 | 330.11 |
| 2001-09-05 | 332.14 |
| 2001-09-06 | 329.26 |
| 2001-09-07 | 328.73 |
| 2001-09-10 | 325.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 294.41 |
| 2001-09-18 | 293.19 |
| 2001-09-19 | 305.05 |
| 2001-09-20 | 305.92 |
| 2001-09-21 | 305.12 |
| 2001-09-24 | 302.14 |
| 2001-09-25 | 300.04 |
| 2001-09-26 | 300.18 |
| 2001-09-27 | 301.04 |
| 2001-09-28 | 300.21 |
| 2001-10-01 | 300.01 |
| 2001-10-02 | 298.88 |
| 2001-10-03 | 295.82 |
| 2001-10-04 | 297.59 |
| 2001-10-05 | 296.88 |
| 2001-10-08 | 295.03 |
| 2001-10-09 | 298.42 |
| 2001-10-10 | 295.29 |
| 2001-10-11 | 297.15 |
| 2001-10-12 | 292.68 |
| 2001-10-15 | 295.93 |
| 2001-10-16 | 298.65 |
| 2001-10-17 | 298.34 |
| 2001-10-18 | 298.34 |
| 2001-10-19 | 294.82 |
| 2001-10-22 | 294.97 |
| 2001-10-23 | 299.68 |
| 2001-10-24 | 301.21 |
| 2001-10-25 | 301.07 |
| 2001-10-26 | 299.35 |
| 2001-10-29 | 296.94 |
| 2001-10-30 | 292.42 |
| 2001-10-31 | 287.86 |
| 2001-11-01 | 286.01 |
| 2001-11-02 | 285.60 |
| 2001-11-05 | 288.06 |
| 2001-11-06 | 288.00 |
| 2001-11-07 | 284.79 |
| 2001-11-08 | 288.15 |
| 2001-11-09 | 286.59 |
| 2001-11-12 | 291.55 |
| 2001-11-13 | 298.26 |
| 2001-11-14 | 303.02 |
| 2001-11-15 | 312.05 |
| 2001-11-16 | 309.55 |
| 2001-11-19 | 312.61 |
| 2001-11-20 | 308.74 |
| 2001-11-21 | 312.24 |
| 2001-11-22 | . |
| 2001-11-23 | 320.86 |
| 2001-11-26 | 326.56 |
| 2001-11-27 | 325.35 |
| 2001-11-28 | 321.82 |
| 2001-11-29 | 318.62 |
| 2001-11-30 | 317.96 |
| 2001-12-03 | 318.82 |
| 2001-12-04 | 317.86 |
| 2001-12-05 | 322.53 |
| 2001-12-06 | 318.98 |
| 2001-12-07 | 322.05 |
| 2001-12-10 | 319.51 |
| 2001-12-11 | 321.19 |
| 2001-12-12 | 322.34 |
| 2001-12-13 | 317.35 |
| 2001-12-14 | 316.02 |
| 2001-12-17 | 310.77 |
| 2001-12-18 | 310.97 |
| 2001-12-19 | 310.17 |
| 2001-12-20 | 313.08 |
| 2001-12-21 | 311.15 |
| 2001-12-24 | 311.66 |
| 2001-12-25 | . |
| 2001-12-26 | 315.87 |
| 2001-12-27 | 322.11 |
| 2001-12-28 | 326.97 |
| 2001-12-31 | 328.83 |
| 2002-01-01 | . |
| 2002-01-02 | 330.60 |
| 2002-01-03 | 335.68 |
| 2002-01-04 | 334.62 |
| 2002-01-07 | 334.38 |
| 2002-01-08 | 331.57 |
| 2002-01-09 | 334.65 |
| 2002-01-10 | 331.90 |
| 2002-01-11 | 331.41 |
| 2002-01-14 | 330.51 |
| 2002-01-15 | 327.96 |
| 2002-01-16 | 331.76 |
| 2002-01-17 | 329.03 |
| 2002-01-18 | 330.45 |
| 2002-01-21 | . |
| 2002-01-22 | 325.50 |
| 2002-01-23 | 326.93 |
| 2002-01-24 | 325.21 |
| 2002-01-25 | 328.11 |
| 2002-01-28 | 329.01 |
| 2002-01-29 | 330.15 |
| 2002-01-30 | 329.06 |
| 2002-01-31 | 332.06 |
| 2002-02-01 | 330.07 |
| 2002-02-04 | 328.40 |
| 2002-02-05 | 329.26 |
| 2002-02-06 | 330.20 |
| 2002-02-07 | 323.00 |
| 2002-02-08 | 327.40 |
| 2002-02-11 | 327.58 |
| 2002-02-12 | 327.63 |
| 2002-02-13 | 327.70 |
| 2002-02-14 | 333.59 |
| 2002-02-15 | 328.88 |
| 2002-02-18 | . |
| 2002-02-19 | 331.37 |
| 2002-02-20 | 328.52 |
| 2002-02-21 | 330.32 |
| 2002-02-22 | 330.83 |
| 2002-02-25 | 326.67 |
| 2002-02-26 | 327.65 |
| 2002-02-27 | 331.43 |
| 2002-02-28 | 328.21 |
| 2002-03-01 | 329.24 |
| 2002-03-04 | 333.60 |
| 2002-03-05 | 340.01 |
| 2002-03-06 | 340.63 |
| 2002-03-07 | 343.09 |
| 2002-03-08 | 343.73 |
| 2002-03-11 | 347.33 |
| 2002-03-12 | 344.64 |
| 2002-03-13 | 344.93 |
| 2002-03-14 | 342.10 |
| 2002-03-15 | 343.78 |
| 2002-03-18 | 355.91 |
| 2002-03-19 | 351.78 |
| 2002-03-20 | 352.94 |
| 2002-03-21 | 355.62 |
| 2002-03-22 | 355.39 |
| 2002-03-25 | 354.19 |
| 2002-03-26 | 358.61 |
| 2002-03-27 | 361.25 |
| 2002-03-28 | 355.63 |
| 2002-03-29 | . |
| 2002-04-01 | 348.62 |
| 2002-04-02 | 352.63 |
| 2002-04-03 | 355.95 |
| 2002-04-04 | 351.79 |
| 2002-04-05 | 353.51 |
| 2002-04-08 | 354.25 |
| 2002-04-09 | 352.75 |
| 2002-04-10 | 349.22 |
| 2002-04-11 | 348.47 |
| 2002-04-12 | 351.02 |
| 2002-04-15 | 357.15 |
| 2002-04-16 | 357.38 |
| 2002-04-17 | 358.17 |
| 2002-04-18 | 354.31 |
| 2002-04-19 | 352.35 |
| 2002-04-22 | 356.29 |
| 2002-04-23 | 358.61 |
| 2002-04-24 | 359.30 |
| 2002-04-25 | 355.93 |
| 2002-04-26 | 358.18 |
| 2002-04-29 | 354.04 |
| 2002-04-30 | 359.08 |
| 2002-05-01 | 359.07 |
| 2002-05-02 | 360.56 |
| 2002-05-03 | 359.65 |
| 2002-05-06 | 356.94 |
| 2002-05-07 | 356.51 |
| 2002-05-08 | 358.50 |
| 2002-05-09 | 356.59 |
| 2002-05-10 | 356.22 |
| 2002-05-13 | 357.77 |
| 2002-05-14 | 361.10 |
| 2002-05-15 | 361.71 |
| 2002-05-16 | 361.19 |
| 2002-05-17 | 362.87 |
| 2002-05-20 | 360.17 |
| 2002-05-21 | 360.71 |
| 2002-05-22 | 362.97 |
| 2002-05-23 | 363.52 |
| 2002-05-24 | 365.63 |
| 2002-05-27 | . |
| 2002-05-28 | 365.97 |
| 2002-05-29 | 367.78 |
| 2002-05-30 | 363.57 |
| 2002-05-31 | 354.99 |
| 2002-06-03 | 354.89 |
| 2002-06-04 | 357.81 |
| 2002-06-05 | 352.99 |
| 2002-06-06 | 356.62 |
| 2002-06-07 | 354.68 |
| 2002-06-10 | 356.63 |
| 2002-06-11 | 355.73 |
| 2002-06-12 | 354.22 |
| 2002-06-13 | 353.90 |
| 2002-06-14 | 353.98 |
| 2002-06-17 | 349.43 |
| 2002-06-18 | 348.49 |
| 2002-06-19 | 343.15 |
| 2002-06-20 | 347.82 |
| 2002-06-21 | 349.41 |
| 2002-06-24 | 346.94 |
| 2002-06-25 | 345.08 |
| 2002-06-26 | 336.35 |
| 2002-06-27 | 336.17 |
| 2002-06-28 | 342.40 |
| 2002-07-01 | 342.30 |
| 2002-07-02 | 352.49 |
| 2002-07-03 | 349.85 |
| 2002-07-04 | . |
| 2002-07-05 | 349.10 |
| 2002-07-08 | 344.83 |
| 2002-07-09 | 355.48 |
| 2002-07-10 | 355.64 |
| 2002-07-11 | 352.17 |
| 2002-07-12 | 352.87 |
| 2002-07-15 | 352.31 |
| 2002-07-16 | 352.62 |
| 2002-07-17 | 351.65 |
| 2002-07-18 | 349.81 |
| 2002-07-19 | 345.32 |
| 2002-07-22 | 335.61 |
| 2002-07-23 | 339.61 |
| 2002-07-24 | 336.50 |
| 2002-07-25 | 338.37 |
| 2002-07-26 | 331.97 |
| 2002-07-29 | 330.84 |
| 2002-07-30 | 334.27 |
| 2002-07-31 | 334.51 |
| 2002-08-01 | 333.89 |
| 2002-08-02 | 329.96 |
| 2002-08-05 | 325.69 |
| 2002-08-06 | 326.27 |
| 2002-08-07 | 326.62 |
| 2002-08-08 | 324.21 |
| 2002-08-09 | 325.57 |
| 2002-08-12 | 325.55 |
| 2002-08-13 | 328.13 |
| 2002-08-14 | 332.01 |
| 2002-08-15 | 333.88 |
| 2002-08-16 | 337.59 |
| 2002-08-19 | 333.74 |
| 2002-08-20 | 334.43 |
| 2002-08-21 | 336.52 |
| 2002-08-22 | 334.84 |
| 2002-08-23 | 332.56 |
| 2002-08-26 | 331.09 |
| 2002-08-27 | 330.25 |
| 2002-08-28 | 329.66 |
| 2002-08-29 | 328.01 |
| 2002-08-30 | 328.85 |
| 2002-09-02 | . |
| 2002-09-03 | 328.60 |
| 2002-09-04 | 328.26 |
| 2002-09-05 | 329.42 |
| 2002-09-06 | 324.67 |
| 2002-09-09 | 320.78 |
| 2002-09-10 | 321.55 |
| 2002-09-11 | 321.30 |
| 2002-09-12 | 324.21 |
| 2002-09-13 | 318.54 |
| 2002-09-16 | 313.33 |
| 2002-09-17 | 316.57 |
| 2002-09-18 | 308.49 |
| 2002-09-19 | 308.82 |
| 2002-09-20 | 307.22 |
| 2002-09-23 | 305.98 |
| 2002-09-24 | 303.34 |
| 2002-09-25 | 298.70 |
| 2002-09-26 | 302.70 |
| 2002-09-27 | 305.72 |
| 2002-09-30 | 300.12 |
| 2002-10-01 | 304.47 |
| 2002-10-02 | 303.59 |
| 2002-10-03 | 303.62 |
| 2002-10-04 | 301.57 |
| 2002-10-07 | 298.31 |
| 2002-10-08 | 300.15 |
| 2002-10-09 | 301.50 |
| 2002-10-10 | 293.02 |
| 2002-10-11 | 294.99 |
| 2002-10-14 | 295.13 |
| 2002-10-15 | 289.34 |
| 2002-10-16 | 291.36 |
| 2002-10-17 | 293.05 |
| 2002-10-18 | 295.12 |
| 2002-10-21 | 294.54 |
| 2002-10-22 | 294.29 |
| 2002-10-23 | 299.31 |
| 2002-10-24 | 296.89 |
| 2002-10-25 | 295.95 |
| 2002-10-28 | 299.25 |
| 2002-10-29 | 297.37 |
| 2002-10-30 | 295.93 |
| 2002-10-31 | 296.16 |
| 2002-11-01 | 293.91 |
| 2002-11-04 | 297.05 |
| 2002-11-05 | 293.91 |
| 2002-11-06 | 295.29 |
| 2002-11-07 | 296.23 |
| 2002-11-08 | 299.53 |
| 2002-11-11 | 297.67 |
| 2002-11-12 | 296.93 |
| 2002-11-13 | 298.37 |
| 2002-11-14 | 297.56 |
| 2002-11-15 | 300.59 |
| 2002-11-18 | 299.60 |
| 2002-11-19 | 302.07 |
| 2002-11-20 | 302.13 |
| 2002-11-21 | 304.08 |
| 2002-11-22 | 300.85 |
| 2002-11-25 | 305.12 |
| 2002-11-26 | 301.19 |
| 2002-11-27 | 302.45 |
| 2002-11-28 | . |
| 2002-11-29 | 304.45 |
| 2002-12-02 | 301.50 |
| 2002-12-03 | 299.31 |
| 2002-12-04 | 297.19 |
| 2002-12-05 | 298.46 |
| 2002-12-06 | 297.55 |
| 2002-12-09 | 299.42 |
| 2002-12-10 | 298.00 |
| 2002-12-11 | 297.77 |
| 2002-12-12 | 303.86 |
| 2002-12-13 | 300.52 |
| 2002-12-16 | 299.18 |
| 2002-12-17 | 305.20 |
| 2002-12-18 | 306.34 |
| 2002-12-19 | 308.02 |
| 2002-12-20 | 308.11 |
| 2002-12-23 | 307.69 |
| 2002-12-24 | 308.31 |
| 2002-12-25 | . |
| 2002-12-26 | 309.74 |
| 2002-12-27 | 318.53 |
| 2002-12-30 | 314.68 |
| 2002-12-31 | 315.54 |
| 2003-01-01 | . |
| 2003-01-02 | 307.53 |
| 2003-01-03 | 307.67 |
| 2003-01-06 | 304.25 |
| 2003-01-07 | 303.51 |
| 2003-01-08 | 304.89 |
| 2003-01-09 | 304.95 |
| 2003-01-10 | 307.85 |
| 2003-01-13 | 314.37 |
| 2003-01-14 | 319.25 |
| 2003-01-15 | 319.93 |
| 2003-01-16 | 320.54 |
| 2003-01-17 | 319.32 |
| 2003-01-20 | . |
| 2003-01-21 | 320.61 |
| 2003-01-22 | 320.14 |
| 2003-01-23 | 320.60 |
| 2003-01-24 | 319.77 |
| 2003-01-27 | 317.90 |
| 2003-01-28 | 321.57 |
| 2003-01-29 | 320.31 |
| 2003-01-30 | 321.37 |
| 2003-01-31 | 321.86 |
| 2003-02-03 | 319.36 |
| 2003-02-04 | 319.40 |
| 2003-02-05 | 323.95 |
| 2003-02-06 | 322.08 |
| 2003-02-07 | 321.94 |
| 2003-02-10 | 323.99 |
| 2003-02-11 | 320.63 |
| 2003-02-12 | 322.32 |
| 2003-02-13 | 320.40 |
| 2003-02-14 | 320.01 |
| 2003-02-17 | . |
| 2003-02-18 | 325.09 |
| 2003-02-19 | 322.96 |
| 2003-02-20 | 323.85 |
| 2003-02-21 | 325.19 |
| 2003-02-24 | 323.73 |
| 2003-02-25 | 322.87 |
| 2003-02-26 | 321.98 |
| 2003-02-27 | 323.36 |
| 2003-02-28 | 321.24 |
| 2003-03-03 | 322.15 |
| 2003-03-04 | 321.37 |
| 2003-03-05 | 316.31 |
| 2003-03-06 | 314.54 |
| 2003-03-07 | 311.97 |
| 2003-03-10 | 304.50 |
| 2003-03-11 | 305.00 |
| 2003-03-12 | 311.47 |
| 2003-03-13 | 312.05 |
| 2003-03-14 | 310.87 |
| 2003-03-17 | 308.32 |
| 2003-03-18 | 306.87 |
| 2003-03-19 | 308.43 |
| 2003-03-20 | 309.30 |
| 2003-03-21 | 311.06 |
| 2003-03-24 | 309.85 |
| 2003-03-25 | 308.85 |
| 2003-03-26 | 309.36 |
| 2003-03-27 | 308.31 |
| 2003-03-28 | 310.75 |
| 2003-03-31 | 314.58 |
| 2003-04-01 | 309.40 |
| 2003-04-02 | 313.23 |
| 2003-04-03 | 313.47 |
| 2003-04-04 | 316.22 |
| 2003-04-07 | 321.08 |
| 2003-04-08 | 321.05 |
| 2003-04-09 | 318.89 |
| 2003-04-10 | 322.63 |
| 2003-04-11 | 325.29 |
| 2003-04-14 | 324.51 |
| 2003-04-15 | 327.14 |
| 2003-04-16 | 330.29 |
| 2003-04-17 | 331.20 |
| 2003-04-18 | . |
| 2003-04-21 | 331.08 |
| 2003-04-22 | 326.82 |
| 2003-04-23 | 326.21 |
| 2003-04-24 | 324.79 |
| 2003-04-25 | 323.93 |
| 2003-04-28 | 324.71 |
| 2003-04-29 | 328.75 |
| 2003-04-30 | 332.25 |
| 2003-05-01 | 332.25 |
| 2003-05-02 | 329.31 |
| 2003-05-05 | 331.11 |
| 2003-05-06 | 332.38 |
| 2003-05-07 | 333.36 |
| 2003-05-08 | 332.26 |
| 2003-05-09 | 328.69 |
| 2003-05-12 | 331.51 |
| 2003-05-13 | 329.17 |
| 2003-05-14 | 329.64 |
| 2003-05-15 | 333.55 |
| 2003-05-16 | 333.07 |
| 2003-05-19 | 331.19 |
| 2003-05-20 | 330.75 |
| 2003-05-21 | 333.87 |
| 2003-05-22 | 333.66 |
| 2003-05-23 | 337.21 |
| 2003-05-26 | . |
| 2003-05-27 | 337.73 |
| 2003-05-28 | 340.64 |
| 2003-05-29 | 343.35 |
| 2003-05-30 | 341.71 |
| 2003-06-02 | 343.89 |
| 2003-06-03 | 343.02 |
| 2003-06-04 | 343.07 |
| 2003-06-05 | 344.16 |
| 2003-06-06 | 344.07 |
| 2003-06-09 | 347.57 |
| 2003-06-10 | 345.24 |
| 2003-06-11 | 345.17 |
| 2003-06-12 | 347.99 |
| 2003-06-13 | 345.39 |
| 2003-06-16 | 342.28 |
| 2003-06-17 | 345.46 |
| 2003-06-18 | 349.69 |
| 2003-06-19 | 349.35 |
| 2003-06-20 | 347.94 |
| 2003-06-23 | 347.66 |
| 2003-06-24 | 344.52 |
| 2003-06-25 | 348.08 |
| 2003-06-26 | 349.05 |
| 2003-06-27 | 349.93 |
| 2003-06-30 | 346.39 |
| 2003-07-01 | 348.82 |
| 2003-07-02 | 353.39 |
| 2003-07-03 | 357.04 |
| 2003-07-04 | . |
| 2003-07-07 | 356.86 |
| 2003-07-08 | 355.31 |
| 2003-07-09 | 356.64 |
| 2003-07-10 | 354.45 |
| 2003-07-11 | 354.69 |
| 2003-07-14 | 358.83 |
| 2003-07-15 | 356.23 |
| 2003-07-16 | 354.69 |
| 2003-07-17 | 350.54 |
| 2003-07-18 | 350.30 |
| 2003-07-21 | 349.69 |
| 2003-07-22 | 347.60 |
| 2003-07-23 | 346.56 |
| 2003-07-24 | 346.60 |
| 2003-07-25 | 349.69 |
| 2003-07-28 | 351.44 |
| 2003-07-29 | 351.32 |
| 2003-07-30 | 353.93 |
| 2003-07-31 | 357.21 |
| 2003-08-01 | 360.04 |
| 2003-08-04 | 365.07 |
| 2003-08-05 | 363.17 |
| 2003-08-06 | 358.04 |
| 2003-08-07 | 357.63 |
| 2003-08-08 | 354.45 |
| 2003-08-11 | 358.87 |
| 2003-08-12 | 359.66 |
| 2003-08-13 | 359.91 |
| 2003-08-14 | 363.60 |
| 2003-08-15 | 363.29 |
| 2003-08-18 | 359.87 |
| 2003-08-19 | 359.67 |
| 2003-08-20 | 358.50 |
| 2003-08-21 | 364.65 |
| 2003-08-22 | 368.56 |
| 2003-08-25 | 367.02 |
| 2003-08-26 | 366.24 |
| 2003-08-27 | 365.13 |
| 2003-08-28 | 366.36 |
| 2003-08-29 | 366.52 |
| 2003-09-01 | . |
| 2003-09-02 | 368.48 |
| 2003-09-03 | 370.98 |
| 2003-09-04 | 370.18 |
| 2003-09-05 | 376.00 |
| 2003-09-08 | 373.66 |
| 2003-09-09 | 372.35 |
| 2003-09-10 | 371.77 |
| 2003-09-11 | 372.93 |
| 2003-09-12 | 371.10 |
| 2003-09-15 | 370.62 |
| 2003-09-16 | 372.71 |
| 2003-09-17 | 376.29 |
| 2003-09-18 | 377.01 |
| 2003-09-19 | 380.48 |
| 2003-09-22 | 378.16 |
| 2003-09-23 | 384.92 |
| 2003-09-24 | 389.19 |
| 2003-09-25 | 383.23 |
| 2003-09-26 | 386.69 |
| 2003-09-29 | 386.71 |
| 2003-09-30 | 386.20 |
| 2003-10-01 | 391.65 |
| 2003-10-02 | 391.07 |
| 2003-10-03 | 391.55 |
| 2003-10-06 | 388.00 |
| 2003-10-07 | 391.32 |
| 2003-10-08 | 393.64 |
| 2003-10-09 | 401.33 |
| 2003-10-10 | 405.90 |
| 2003-10-13 | 405.94 |
| 2003-10-14 | 402.29 |
| 2003-10-15 | 400.35 |
| 2003-10-16 | 405.69 |
| 2003-10-17 | 407.67 |
| 2003-10-20 | 407.75 |
| 2003-10-21 | 406.41 |
| 2003-10-22 | 408.19 |
| 2003-10-23 | 403.14 |
| 2003-10-24 | 402.62 |
| 2003-10-27 | 404.60 |
| 2003-10-28 | 403.67 |
| 2003-10-29 | 408.25 |
| 2003-10-30 | 409.52 |
| 2003-10-31 | 416.37 |
| 2003-11-03 | 414.85 |
| 2003-11-04 | 413.49 |
| 2003-11-05 | 415.42 |
| 2003-11-06 | 409.79 |
| 2003-11-07 | 408.06 |
| 2003-11-10 | 406.79 |
| 2003-11-11 | 404.06 |
| 2003-11-12 | 408.12 |
| 2003-11-13 | 410.73 |
| 2003-11-14 | 414.39 |
| 2003-11-17 | 404.61 |
| 2003-11-18 | 408.08 |
| 2003-11-19 | 402.31 |
| 2003-11-20 | 408.87 |
| 2003-11-21 | 410.98 |
| 2003-11-24 | 410.21 |
| 2003-11-25 | 411.35 |
| 2003-11-26 | 415.34 |
| 2003-11-27 | . |
| 2003-11-28 | 420.54 |
| 2003-12-01 | 426.29 |
| 2003-12-02 | 425.05 |
| 2003-12-03 | 419.05 |
| 2003-12-04 | 412.18 |
| 2003-12-05 | 403.73 |
| 2003-12-08 | 407.80 |
| 2003-12-09 | 410.62 |
| 2003-12-10 | 413.24 |
| 2003-12-11 | 411.15 |
| 2003-12-12 | 409.41 |
| 2003-12-15 | 409.31 |
| 2003-12-16 | 405.27 |
| 2003-12-17 | 401.83 |
| 2003-12-18 | 406.47 |
| 2003-12-19 | 408.63 |
| 2003-12-22 | 411.00 |
| 2003-12-23 | 414.20 |
| 2003-12-24 | 414.80 |
| 2003-12-25 | . |
| 2003-12-26 | 418.64 |
| 2003-12-29 | 429.77 |
| 2003-12-30 | 432.90 |
| 2003-12-31 | 439.13 |
| 2004-01-01 | . |
| 2004-01-02 | 439.65 |
| 2004-01-05 | 442.06 |
| 2004-01-06 | 434.81 |
| 2004-01-07 | 438.94 |
| 2004-01-08 | 439.26 |
| 2004-01-09 | 440.81 |
| 2004-01-12 | 436.44 |
| 2004-01-13 | 435.35 |
| 2004-01-14 | 438.26 |
| 2004-01-15 | 438.36 |
| 2004-01-16 | 433.43 |
| 2004-01-19 | . |
| 2004-01-20 | 431.77 |
| 2004-01-21 | 429.18 |
| 2004-01-22 | 428.69 |
| 2004-01-23 | 433.50 |
| 2004-01-26 | 434.73 |
| 2004-01-27 | 435.56 |
| 2004-01-28 | 430.23 |
| 2004-01-29 | 432.22 |
| 2004-01-30 | 426.15 |
| 2004-02-02 | 426.72 |
| 2004-02-03 | 427.20 |
| 2004-02-04 | 430.08 |
| 2004-02-05 | 432.69 |
| 2004-02-06 | 430.85 |
| 2004-02-09 | 436.04 |
| 2004-02-10 | 434.34 |
| 2004-02-11 | 442.24 |
| 2004-02-12 | 442.09 |
| 2004-02-13 | 445.21 |
| 2004-02-16 | . |
| 2004-02-17 | 448.04 |
| 2004-02-18 | 451.01 |
| 2004-02-19 | 446.82 |
| 2004-02-20 | 444.54 |
| 2004-02-23 | 441.25 |
| 2004-02-24 | 443.61 |
| 2004-02-25 | 439.06 |
| 2004-02-26 | 442.03 |
| 2004-02-27 | 443.93 |
| 2004-03-01 | 444.78 |
| 2004-03-02 | 448.27 |
| 2004-03-03 | 451.54 |
| 2004-03-04 | 456.89 |
| 2004-03-05 | 453.12 |
| 2004-03-08 | 454.68 |
| 2004-03-09 | 454.00 |
| 2004-03-10 | 452.08 |
| 2004-03-11 | 443.86 |
| 2004-03-12 | 441.55 |
| 2004-03-15 | 444.26 |
| 2004-03-16 | 444.28 |
| 2004-03-17 | 454.30 |
| 2004-03-18 | 458.34 |
| 2004-03-19 | 462.24 |
| 2004-03-22 | 457.44 |
| 2004-03-23 | 455.04 |
| 2004-03-24 | 456.35 |
| 2004-03-25 | 455.47 |
| 2004-03-26 | 455.94 |
| 2004-03-29 | 457.50 |
| 2004-03-30 | 457.28 |
| 2004-03-31 | 461.38 |
| 2004-04-01 | 461.81 |
| 2004-04-02 | 467.73 |
| 2004-04-05 | 467.98 |
| 2004-04-06 | 470.24 |
| 2004-04-07 | 471.83 |
| 2004-04-08 | 469.06 |
| 2004-04-09 | . |
| 2004-04-12 | 468.04 |
| 2004-04-13 | 465.14 |
| 2004-04-14 | 454.81 |
| 2004-04-15 | 455.65 |
| 2004-04-16 | 453.64 |
| 2004-04-19 | 456.50 |
| 2004-04-20 | 452.08 |
| 2004-04-21 | 448.45 |
| 2004-04-22 | 449.03 |
| 2004-04-23 | 459.09 |
| 2004-04-26 | 449.95 |
| 2004-04-27 | 447.04 |
| 2004-04-28 | 442.25 |
| 2004-04-29 | 434.93 |
| 2004-04-30 | 430.47 |
| 2004-05-03 | 433.21 |
| 2004-05-04 | 434.17 |
| 2004-05-05 | 433.08 |
| 2004-05-06 | 437.73 |
| 2004-05-07 | 428.34 |
| 2004-05-10 | 415.93 |
| 2004-05-11 | 410.87 |
| 2004-05-12 | 413.43 |
| 2004-05-13 | 410.20 |
| 2004-05-14 | 399.11 |
| 2004-05-17 | 385.31 |
| 2004-05-18 | 393.18 |
| 2004-05-19 | 402.40 |
| 2004-05-20 | 398.72 |
| 2004-05-21 | 402.61 |
| 2004-05-24 | 408.10 |
| 2004-05-25 | 406.46 |
| 2004-05-26 | 408.47 |
| 2004-05-27 | 417.13 |
| 2004-05-28 | 413.13 |
| 2004-05-31 | . |
| 2004-06-01 | 415.23 |
| 2004-06-02 | 410.53 |
| 2004-06-03 | 407.09 |
| 2004-06-04 | 409.29 |
| 2004-06-07 | 420.56 |
| 2004-06-08 | 418.15 |
| 2004-06-09 | 417.98 |
| 2004-06-10 | 416.40 |
| 2004-06-11 | . |
| 2004-06-14 | 413.60 |
| 2004-06-15 | 414.98 |
| 2004-06-16 | 417.36 |
| 2004-06-17 | 415.56 |
| 2004-06-18 | 409.96 |
| 2004-06-21 | 413.33 |
| 2004-06-22 | 409.99 |
| 2004-06-23 | 409.77 |
| 2004-06-24 | 416.54 |
| 2004-06-25 | 417.93 |
| 2004-06-28 | 415.98 |
| 2004-06-29 | 419.82 |
| 2004-06-30 | 420.02 |
| 2004-07-01 | 423.00 |
| 2004-07-02 | 420.64 |
| 2004-07-05 | . |
| 2004-07-06 | 428.50 |
| 2004-07-07 | 432.73 |
| 2004-07-08 | 426.05 |
| 2004-07-09 | 431.27 |
| 2004-07-12 | 433.33 |
| 2004-07-13 | 429.44 |
| 2004-07-14 | 425.82 |
| 2004-07-15 | 422.47 |
| 2004-07-16 | 423.69 |
| 2004-07-19 | 428.78 |
| 2004-07-20 | 425.50 |
| 2004-07-21 | 430.43 |
| 2004-07-22 | 426.37 |
| 2004-07-23 | 423.74 |
| 2004-07-26 | 423.56 |
| 2004-07-27 | 423.97 |
| 2004-07-28 | 423.51 |
| 2004-07-29 | 420.03 |
| 2004-07-30 | 422.30 |
| 2004-08-02 | 418.53 |
| 2004-08-03 | 418.16 |
| 2004-08-04 | 418.59 |
| 2004-08-05 | 417.32 |
| 2004-08-06 | 412.68 |
| 2004-08-09 | 412.92 |
| 2004-08-10 | 411.43 |
| 2004-08-11 | 409.72 |
| 2004-08-12 | 412.03 |
| 2004-08-13 | 411.29 |
| 2004-08-16 | 411.60 |
| 2004-08-17 | 411.55 |
| 2004-08-18 | 414.88 |
| 2004-08-19 | 415.72 |
| 2004-08-20 | 414.00 |
| 2004-08-23 | 414.62 |
| 2004-08-24 | 414.29 |
| 2004-08-25 | 419.07 |
| 2004-08-26 | 422.16 |
| 2004-08-27 | 423.80 |
| 2004-08-30 | 423.62 |
| 2004-08-31 | 424.84 |
| 2004-09-01 | 428.24 |
| 2004-09-02 | 435.16 |
| 2004-09-03 | 436.22 |
| 2004-09-06 | . |
| 2004-09-07 | 438.41 |
| 2004-09-08 | 440.06 |
| 2004-09-09 | 440.81 |
| 2004-09-10 | 439.48 |
| 2004-09-13 | 443.45 |
| 2004-09-14 | 447.19 |
| 2004-09-15 | 450.31 |
| 2004-09-16 | 454.42 |
| 2004-09-17 | 456.19 |
| 2004-09-20 | 463.19 |
| 2004-09-21 | 464.96 |
| 2004-09-22 | 458.11 |
| 2004-09-23 | 454.42 |
| 2004-09-24 | 454.77 |
| 2004-09-27 | 450.44 |
| 2004-09-28 | 449.96 |
| 2004-09-29 | 451.40 |
| 2004-09-30 | 452.18 |
| 2004-10-01 | 452.70 |
| 2004-10-04 | 463.29 |
| 2004-10-05 | 459.11 |
| 2004-10-06 | 459.88 |
| 2004-10-07 | 460.30 |
| 2004-10-08 | 465.73 |
| 2004-10-11 | 463.93 |
| 2004-10-12 | 457.04 |
| 2004-10-13 | 455.54 |
| 2004-10-14 | 452.13 |
| 2004-10-15 | 454.03 |
| 2004-10-18 | 455.73 |
| 2004-10-19 | 455.85 |
| 2004-10-20 | 453.28 |
| 2004-10-21 | 453.77 |
| 2004-10-22 | 455.95 |
| 2004-10-25 | 449.78 |
| 2004-10-26 | 450.37 |
| 2004-10-27 | 448.32 |
| 2004-10-28 | 458.88 |
| 2004-10-29 | 463.84 |
| 2004-11-01 | 461.99 |
| 2004-11-02 | 467.27 |
| 2004-11-03 | 469.01 |
| 2004-11-04 | 467.06 |
| 2004-11-05 | 470.72 |
| 2004-11-08 | 469.48 |
| 2004-11-09 | 471.96 |
| 2004-11-10 | 478.77 |
| 2004-11-11 | 477.65 |
| 2004-11-12 | 478.91 |
| 2004-11-15 | 484.62 |
| 2004-11-16 | 484.32 |
| 2004-11-17 | 495.00 |
| 2004-11-18 | 500.69 |
| 2004-11-19 | 494.05 |
| 2004-11-22 | 491.51 |
| 2004-11-23 | 497.32 |
| 2004-11-24 | 499.58 |
| 2004-11-25 | . |
| 2004-11-26 | 494.40 |
| 2004-11-29 | 508.02 |
| 2004-11-30 | 507.96 |
| 2004-12-01 | 508.08 |
| 2004-12-02 | 513.01 |
| 2004-12-03 | 510.60 |
| 2004-12-06 | 509.29 |
| 2004-12-07 | 507.27 |
| 2004-12-08 | 503.20 |
| 2004-12-09 | 502.83 |
| 2004-12-10 | 494.03 |
| 2004-12-13 | 499.42 |
| 2004-12-14 | 498.81 |
| 2004-12-15 | 504.20 |
| 2004-12-16 | 503.62 |
| 2004-12-17 | 500.30 |
| 2004-12-20 | 508.31 |
| 2004-12-21 | 511.84 |
| 2004-12-22 | 507.50 |
| 2004-12-23 | 511.11 |
| 2004-12-24 | . |
| 2004-12-27 | 511.97 |
| 2004-12-28 | 518.88 |
| 2004-12-29 | 523.05 |
| 2004-12-30 | 521.75 |
| 2004-12-31 | 521.63 |
| 2005-01-03 | 530.70 |
| 2005-01-04 | 527.05 |
| 2005-01-05 | 515.27 |
| 2005-01-06 | 506.99 |
| 2005-01-07 | 509.44 |
| 2005-01-10 | 508.94 |
| 2005-01-11 | 517.82 |
| 2005-01-12 | 519.88 |
| 2005-01-13 | 520.89 |
| 2005-01-14 | 522.61 |
| 2005-01-17 | . |
| 2005-01-18 | 522.89 |
| 2005-01-19 | 517.87 |
| 2005-01-20 | 514.24 |
| 2005-01-21 | 517.83 |
| 2005-01-24 | 519.61 |
| 2005-01-25 | 514.46 |
| 2005-01-26 | 514.72 |
| 2005-01-27 | 518.79 |
#2005-01-28| 521.68
#2005-01-31| 528.11
#2005-02-01| 527.63
#2005-02-02| 532.06
#2005-02-03| 535.60
#2005-02-04| 526.86
#2005-02-07| 530.68
#2005-02-08| 534.31
#2005-02-09| 534.88
#2005-02-10| 533.12
#2005-02-11| 531.92
#2005-02-14| 537.99
#2005-02-15| 538.44
#2005-02-16| 536.81
#2005-02-17| 534.47
#2005-02-18| 527.61
#2005-02-21| .
#2005-02-22| 527.52
#2005-02-23| 529.92
#2005-02-24| 532.92
#2005-02-25| 534.20
#2005-02-28| 538.00
#2005-03-01| 537.85
#2005-03-02| 531.42
#2005-03-03| 532.38
#2005-03-04| 528.24
#2005-03-07| 527.45
#2005-03-08| 532.60
#2005-03-09| 543.80
#2005-03-10| 535.63
#2005-03-11| 540.73
#2005-03-14| 538.89
#2005-03-15| 529.70
#2005-03-16| 531.59
#2005-03-17| 533.89
#2005-03-18| 535.70
#2005-03-21| 529.38
#2005-03-22| 526.60
#2005-03-23| 519.17
#2005-03-24| 514.99
#2005-03-25| .
#2005-03-28| 516.54
#2005-03-29| 506.43
#2005-03-30| 505.69
#2005-03-31| 510.32
#2005-04-01| 517.86
#2005-04-04| 518.32
#2005-04-05| 517.42
#2005-04-06| 521.91
#2005-04-07| 517.24
#2005-04-08| 516.58
#2005-04-11| 522.66
#2005-04-12| 520.42
#2005-04-13| 528.55
#2005-04-14| 522.03
#2005-04-15| 515.28
#2005-04-18| 512.22
#2005-04-19| 515.11
#2005-04-20| 520.57
#2005-04-21| 524.47
#2005-04-22| 526.52
#2005-04-25| 533.89
#2005-04-26| 539.74
#2005-04-27| 533.04
#2005-04-28| 532.74
#2005-04-29| 537.53
#2005-05-02| 538.42
#2005-05-03| 539.23
#2005-05-04| 538.58
#2005-05-05| 538.00
#2005-05-06| 535.69
#2005-05-09| 534.51
#2005-05-10| 533.41
#2005-05-11| 530.54
#2005-05-12| 528.60
#2005-05-13| 524.03
#2005-05-16| 524.67
#2005-05-17| 529.15
#2005-05-18| 531.89
#2005-05-19| 537.45
#2005-05-20| 537.57
#2005-05-23| 536.61
#2005-05-24| 536.37
#2005-05-25| 533.77
#2005-05-26| 531.93
#2005-05-27| 539.77
#2005-05-30| .
#2005-05-31| 539.95
#2005-06-01| 538.93
#2005-06-02| 536.69
#2005-06-03| 539.60
#2005-06-06| 542.80
#2005-06-07| 541.85
#2005-06-08| 549.20
#2005-06-09| 555.65
#2005-06-10| 561.27
#2005-06-13| 557.53
#2005-06-14| 560.06
#2005-06-15| 573.29
#2005-06-16| 568.48
#2005-06-17| 572.27
#2005-06-20| 563.02
#2005-06-21| 559.27
#2005-06-22| 572.91
#2005-06-23| 581.61
#2005-06-24| 576.74
#2005-06-27| 567.57
#2005-06-28| 562.43
#2005-06-29| 560.14
#2005-06-30| 560.18
#2005-07-01| 570.34
#2005-07-04| .
#2005-07-05| 558.01
#2005-07-06| 550.78
#2005-07-07| 551.82
#2005-07-08| 547.28
#2005-07-11| 554.81
#2005-07-12| 562.62
#2005-07-13| 559.39
#2005-07-14| 564.24
#2005-07-15| 563.17
#2005-07-18| 567.65
#2005-07-19| 566.61
#2005-07-20| 572.19
#2005-07-21| 582.06
#2005-07-22| 604.57
#2005-07-25| 615.34
#2005-07-26| 607.89
#2005-07-27| 597.97
#2005-07-28| 602.75
#2005-07-29| 601.34
#2005-08-01| 602.31
#2005-08-02| 606.09
#2005-08-03| 614.76
#2005-08-04| 625.73
#2005-08-05| 620.22
#2005-08-08| 620.51
#2005-08-09| 618.62
#2005-08-10| 612.66
#2005-08-11| 610.74
#2005-08-12| 612.98
#2005-08-15| 609.15
#2005-08-16| 603.48
#2005-08-17| 591.55
#2005-08-18| 589.24
#2005-08-19| 581.87
#2005-08-22| 586.51
#2005-08-23| 582.98
#2005-08-24| 578.24
#2005-08-25| 577.47
#2005-08-26| 577.71
#2005-08-29| 571.61
#2005-08-30| 575.95
#2005-08-31| 576.63
#2005-09-01| 581.01
#2005-09-02| 584.80
#2005-09-05| .
#2005-09-06| 588.61
#2005-09-07| 594.14
#2005-09-08| 590.09
#2005-09-09| 595.07
#2005-09-12| 592.14
#2005-09-13| 592.04
#2005-09-14| 593.02
#2005-09-15| 595.28
#2005-09-16| 593.21
#2005-09-19| 592.78
#2005-09-20| 594.91
#2005-09-21| 593.99
#2005-09-22| 588.21
#2005-09-23| 584.97
#2005-09-26| 591.23
#2005-09-27| 592.51
#2005-09-28| 595.32
#2005-09-29| 601.23
#2005-09-30| 608.45
#2005-10-03| 610.29
#2005-10-04| 616.77
#2005-10-05| 613.95
#2005-10-06| 606.59
#2005-10-07| 613.42
#2005-10-10| 609.25
#2005-10-11| 609.82
#2005-10-12| 603.99
#2005-10-13| 594.35
#2005-10-14| 593.87
#2005-10-17| 592.03
#2005-10-18| 589.65
#2005-10-19| 578.46
#2005-10-20| 581.94
#2005-10-21| 588.69
#2005-10-24| 583.79
#2005-10-25| 583.84
#2005-10-26| 581.92
#2005-10-27| 576.14
#2005-10-28| 574.83
#2005-10-31| 576.03
#2005-11-01| 577.51
#2005-11-02| 580.79
#2005-11-03| 578.91
#2005-11-04| 576.08
#2005-11-07| 576.74
#2005-11-08| 576.34
#2005-11-09| 577.48
#2005-11-10| 573.70
#2005-11-11| 579.74
#2005-11-14| 580.16
#2005-11-15| 582.18
#2005-11-16| 587.20
#2005-11-17| 586.53
#2005-11-18| 588.35
#2005-11-21| 591.61
#2005-11-22| 585.90
#2005-11-23| 591.23
#2005-11-24| .
#2005-11-25| 593.53
#2005-11-28| 594.83
#2005-11-29| 593.00
#2005-11-30| 597.02
#2005-12-01| 597.68
#2005-12-02| 593.75
#2005-12-05| 592.56
#2005-12-06| 591.24
#2005-12-07| 598.63
#2005-12-08| 603.89
#2005-12-09| 607.72
#2005-12-12| 610.58
#2005-12-13| 612.99
#2005-12-14| 616.56
#2005-12-15| 619.37
#2005-12-16| 616.14
#2005-12-19| 621.68
#2005-12-20| 625.55
#2005-12-21| 625.47
#2005-12-22| 625.65
#2005-12-23| 627.58
#2005-12-26| .
#2005-12-27| 630.67
#2005-12-28| 630.83
#2005-12-29| 634.07
#2005-12-30| 634.60
#2006-01-02| .
#2006-01-03| 635.00
#2006-01-04| 647.02
#2006-01-05| 658.89
#2006-01-06| 663.01
#2006-01-09| 671.41
#2006-01-10| 672.28
#2006-01-11| 675.63
#2006-01-12| 686.68
#2006-01-13| 680.89
#2006-01-16| .
#2006-01-17| 673.77
#2006-01-18| 671.70
#2006-01-19| 689.00
#2006-01-20| 682.43
#2006-01-23| 686.43
#2006-01-24| 681.59
#2006-01-25| 689.72
#2006-01-26| 689.09
#2006-01-27| 694.90
#2006-01-30| 695.72
#2006-01-31| 699.06
#2006-02-01| 699.82
#2006-02-02| 696.55
#2006-02-03| 687.80
#2006-02-06| 686.69
#2006-02-07| 682.62
#2006-02-08| 675.05
#2006-02-09| 685.94
#2006-02-10| 694.33
#2006-02-13| 690.13
#2006-02-14| 687.87
#2006-02-15| 686.53
#2006-02-16| 699.85
#2006-02-17| 705.85
#2006-02-20| .
#2006-02-21| 708.40
#2006-02-22| 698.67
#2006-02-23| 707.50
#2006-02-24| 701.78
#2006-02-27| 705.40
#2006-02-28| 710.14
#2006-03-01| 709.75
#2006-03-02| 713.66
#2006-03-03| 698.76
#2006-03-06| 712.66
#2006-03-07| 705.12
#2006-03-08| 693.23
#2006-03-09| 689.93
#2006-03-10| 689.67
#2006-03-13| 692.08
#2006-03-14| 693.55
#2006-03-15| 697.79
#2006-03-16| 698.15
#2006-03-17| 702.23
#2006-03-20| 707.83
#2006-03-21| 708.93
#2006-03-22| 704.41
#2006-03-23| 701.13
#2006-03-24| 699.24
#2006-03-27| 704.96
#2006-03-28| 704.15
#2006-03-29| 703.97
#2006-03-30| 701.87
#2006-03-31| 707.46
#2006-04-03| 716.24
#2006-04-04| 720.66
#2006-04-05| 728.04
#2006-04-06| 735.53
#2006-04-07| 740.19
#2006-04-10| 738.86
#2006-04-11| 734.18
#2006-04-12| 725.60
#2006-04-13| 730.01
#2006-04-14| .
#2006-04-17| 729.96
#2006-04-18| 732.94
#2006-04-19| 738.43
#2006-04-20| 737.72
#2006-04-21| 743.05
#2006-04-24| 737.04
#2006-04-25| 730.61
#2006-04-26| 743.59
#2006-04-27| 742.18
#2006-04-28| 736.12
#2006-05-01| 738.91
#2006-05-02| 747.58
#2006-05-03| 755.15
#2006-05-04| 768.93
#2006-05-05| 773.64
#2006-05-08| 785.70
#2006-05-09| 781.14
#2006-05-10| 787.57
#2006-05-11| 776.65
#2006-05-12| 766.87
#2006-05-15| 739.02
#2006-05-16| 729.74
#2006-05-17| 743.26
#2006-05-18| 719.18
#2006-05-19| 712.39
#2006-05-22| 693.99
#2006-05-23| 700.14
#2006-05-24| 690.30
#2006-05-25| 684.75
#2006-05-26| 693.86
#2006-05-29| .
#2006-05-30| 700.28
#2006-05-31| 694.58
#2006-06-01| 683.27
#2006-06-02| 686.84
#2006-06-05| 687.94
#2006-06-06| 682.98
#2006-06-07| 669.58
#2006-06-08| 648.08
#2006-06-09| 657.54
#2006-06-12| 654.85
#2006-06-13| 638.97
#2006-06-14| 636.14
#2006-06-15| 637.58
#2006-06-16| 647.08
#2006-06-19| 643.72
#2006-06-20| 641.15
#2006-06-21| 642.45
#2006-06-22| 652.77
#2006-06-23| 647.87
#2006-06-26| 643.80
#2006-06-27| 649.25
#2006-06-28| 648.32
#2006-06-29| 651.37
#2006-06-30| 664.12
#2006-07-03| 663.34
#2006-07-04| .
#2006-07-05| 671.37
#2006-07-06| 665.28
#2006-07-07| 666.88
#2006-07-10| 667.34
#2006-07-11| 666.44
#2006-07-12| 665.31
#2006-07-13| 660.51
#2006-07-14| 653.02
#2006-07-17| 641.37
#2006-07-18| 641.18
#2006-07-19| 638.45
#2006-07-20| 651.10
#2006-07-21| 658.54
#2006-07-24| 646.52
#2006-07-25| 653.88
#2006-07-26| 658.90
#2006-07-27| 661.87
#2006-07-28| 663.96
#2006-07-31| 669.63
#2006-08-01| 671.92
#2006-08-02| 672.98
#2006-08-03| 672.41
#2006-08-04| 673.09
#2006-08-07| 672.43
#2006-08-08| 677.39
#2006-08-09| 680.40
#2006-08-10| 681.58
#2006-08-11| 680.42
#2006-08-14| 680.00
#2006-08-15| 681.18
#2006-08-16| 683.34
#2006-08-17| 686.47
#2006-08-18| 688.72
#2006-08-21| 688.48
#2006-08-22| 688.76
#2006-08-23| 690.83
#2006-08-24| 688.36
#2006-08-25| 688.23
#2006-08-28| 685.49
#2006-08-29| 689.12
#2006-08-30| 687.72
#2006-08-31| 687.38
#2006-09-01| 691.72
#2006-09-04| .
#2006-09-05| 700.16
#2006-09-06| 699.47
#2006-09-07| 700.30
#2006-09-08| 701.16
#2006-09-11| 693.21
#2006-09-12| 693.78
#2006-09-13| 699.60
#2006-09-14| 702.39
#2006-09-15| 700.97
#2006-09-18| 704.94
#2006-09-19| 703.70
#2006-09-20| 706.99
#2006-09-21| 719.66
#2006-09-22| 717.88
#2006-09-25| 716.12
#2006-09-26| 713.34
#2006-09-27| 717.45
#2006-09-28| 716.53
#2006-09-29| 714.32
#2006-10-02| 713.83
#2006-10-03| 716.78
#2006-10-04| 710.22
#2006-10-05| 715.38
#2006-10-06| 714.76
#2006-10-09| 709.19
#2006-10-10| 712.22
#2006-10-11| 711.22
#2006-10-12| 713.66
#2006-10-13| 723.45
#2006-10-16| 725.67
#2006-10-17| 721.15
#2006-10-18| 719.83
#2006-10-19| 721.91
#2006-10-20| 724.81
#2006-10-23| 723.03
#2006-10-24| 724.05
#2006-10-25| 725.73
#2006-10-26| 731.23
#2006-10-27| 730.09
#2006-10-30| 733.12
#2006-10-31| 736.81
#2006-11-01| 737.26
#2006-11-02| 742.71
#2006-11-03| 742.30
#2006-11-06| 739.70
#2006-11-07| 748.13
#2006-11-08| 751.53
#2006-11-09| 764.19
#2006-11-10| 769.20
#2006-11-13| 764.68
#2006-11-14| 770.63
#2006-11-15| 769.75
#2006-11-16| 774.30
#2006-11-17| 779.17
#2006-11-20| 776.10
#2006-11-21| 780.53
#2006-11-22| 792.41
#2006-11-23| .
#2006-11-24| 786.64
#2006-11-27| 792.23
#2006-11-28| 782.98
#2006-11-29| 788.09
#2006-11-30| 794.54
#2006-12-01| 794.28
#2006-12-04| 796.23
#2006-12-05| 802.39
#2006-12-06| 813.27
#2006-12-07| 823.53
#2006-12-08| 821.89
#2006-12-11| 818.92
#2006-12-12| 803.73
#2006-12-13| 805.23
#2006-12-14| 818.80
#2006-12-15| 820.26
#2006-12-18| 824.09
#2006-12-19| 811.63
#2006-12-20| 826.63
#2006-12-21| 826.89
#2006-12-22| 827.62
#2006-12-25| .
#2006-12-26| 829.28
#2006-12-27| 832.17
#2006-12-28| 842.00
#2006-12-29| 838.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 844.78
#2007-01-04| 843.84
#2007-01-05| 852.96
#2007-01-08| 843.59
#2007-01-09| 841.91
#2007-01-10| 831.93
#2007-01-11| 831.74
#2007-01-12| 836.17
#2007-01-15| .
#2007-01-16| 850.13
#2007-01-17| 854.17
#2007-01-18| 861.39
#2007-01-19| 862.91
#2007-01-22| 871.89
#2007-01-23| 875.23
#2007-01-24| 874.24
#2007-01-25| 871.97
#2007-01-26| 872.16
#2007-01-29| 871.59
#2007-01-30| 869.60
#2007-01-31| 856.67
#2007-02-01| 859.54
#2007-02-02| 865.77
#2007-02-05| 873.33
#2007-02-06| 876.66
#2007-02-07| 871.37
#2007-02-08| 867.72
#2007-02-09| 870.20
#2007-02-12| 856.97
#2007-02-13| 850.41
#2007-02-14| 853.82
#2007-02-15| 855.60
#2007-02-16| 856.86
#2007-02-19| .
#2007-02-20| 852.27
#2007-02-21| 852.57
#2007-02-22| 853.29
#2007-02-23| 854.24
#2007-02-26| 847.88
#2007-02-27| 840.66
#2007-02-28| 821.94
#2007-03-01| 817.62
#2007-03-02| 809.25
#2007-03-05| 777.21
#2007-03-06| 786.83
#2007-03-07| 785.96
#2007-03-08| 796.30
#2007-03-09| 794.45
#2007-03-12| 798.28
#2007-03-13| 804.38
#2007-03-14| 793.39
#2007-03-15| 802.89
#2007-03-16| 799.01
#2007-03-19| 804.17
#2007-03-20| 810.56
#2007-03-21| 809.98
#2007-03-22| 811.62
#2007-03-23| 812.91
#2007-03-26| 812.09
#2007-03-27| 814.79
#2007-03-28| 810.71
#2007-03-29| 809.70
#2007-03-30| 807.46
#2007-04-02| 808.24
#2007-04-03| 812.87
#2007-04-04| 829.68
#2007-04-05| 839.18
#2007-04-06| .
#2007-04-09| 845.06
#2007-04-10| 851.74
#2007-04-11| 860.18
#2007-04-12| 860.80
#2007-04-13| 864.72
#2007-04-16| 873.42
#2007-04-17| 873.91
#2007-04-18| 868.59
#2007-04-19| 857.81
#2007-04-20| 867.52
#2007-04-23| 874.29
#2007-04-24| 875.63
#2007-04-25| 874.39
#2007-04-26| 876.62
#2007-04-27| 871.03
#2007-04-30| 865.99
#2007-05-01| 865.44
#2007-05-02| 874.20
#2007-05-03| 889.38
#2007-05-04| 892.55
#2007-05-07| 899.90
#2007-05-08| 901.09
#2007-05-09| 905.05
#2007-05-10| 902.68
#2007-05-11| 896.35
#2007-05-14| 918.13
#2007-05-15| 912.56
#2007-05-16| 928.90
#2007-05-17| 928.94
#2007-05-18| 924.16
#2007-05-21| 923.79
#2007-05-22| 929.24
#2007-05-23| 923.67
#2007-05-24| 920.09
#2007-05-25| 925.25
#2007-05-28| .
#2007-05-29| 915.44
#2007-05-30| 911.78
#2007-05-31| 927.20
#2007-06-01| 933.84
#2007-06-04| 929.78
#2007-06-05| 935.22
#2007-06-06| 929.55
#2007-06-07| 927.52
#2007-06-08| 910.32
#2007-06-11| 915.56
#2007-06-12| 920.68
#2007-06-13| 907.28
#2007-06-14| 914.18
#2007-06-15| 922.17
#2007-06-18| 939.10
#2007-06-19| 939.81
#2007-06-20| 948.27
#2007-06-21| 947.48
#2007-06-22| 946.47
#2007-06-25| 940.73
#2007-06-26| 938.56
#2007-06-27| 937.65
#2007-06-28| 948.43
#2007-06-29| 953.42
#2007-07-02| 955.69
#2007-07-03| 965.22
#2007-07-04| .
#2007-07-05| 952.49
#2007-07-06| 960.55
#2007-07-09| 981.38
#2007-07-10| 985.48
#2007-07-11| 984.22
#2007-07-12| 991.27
#2007-07-13|1020.03
#2007-07-16|1019.45
#2007-07-17|1021.45
#2007-07-18|1019.63
#2007-07-19|1021.96
#2007-07-20|1029.58
#2007-07-23|1036.85
#2007-07-24|1048.95
#2007-07-25|1042.49
#2007-07-26|1025.42
#2007-07-27| 989.04
#2007-07-30| 997.26
#2007-07-31|1007.27
#2007-08-01| 969.90
#2007-08-02| 967.00
#2007-08-03| 973.51
#2007-08-06| 947.56
#2007-08-07| 955.49
#2007-08-08| 977.51
#2007-08-09| 977.41
#2007-08-10| 951.00
#2007-08-13| 960.89
#2007-08-14| 955.45
#2007-08-15| 940.50
#2007-08-16| 897.12
#2007-08-17| 875.05
#2007-08-20| 912.15
#2007-08-21| 912.80
#2007-08-22| 929.48
#2007-08-23| 940.64
#2007-08-24| 943.48
#2007-08-27| 967.03
#2007-08-28| 964.62
#2007-08-29| 947.09
#2007-08-30| 953.11
#2007-08-31| 971.24
#2007-09-03| .
#2007-09-04| 978.41
#2007-09-05| 980.77
#2007-09-06| 983.11
#2007-09-07| 984.27
#2007-09-10| 973.85
#2007-09-11| 974.19
#2007-09-12| 974.93
#2007-09-13| 985.09
#2007-09-14| 985.05
#2007-09-17| 983.10
#2007-09-18| 981.02
#2007-09-19| 997.47
#2007-09-20|1005.66
#2007-09-21|1002.93
#2007-09-24|1023.56
#2007-09-25|1019.18
#2007-09-26|1017.01
#2007-09-27|1040.67
#2007-09-28|1064.50
#2007-10-01|1074.66
#2007-10-02|1089.49
#2007-10-03|1096.88
#2007-10-04|1098.51
#2007-10-05|1101.03
#2007-10-08|1095.16
#2007-10-09|1102.79
#2007-10-10|1116.61
#2007-10-11|1116.00
#2007-10-12|1102.75
#2007-10-15|1125.28
#2007-10-16|1131.94
#2007-10-17|1108.55
#2007-10-18|1103.50
#2007-10-19|1084.61
#2007-10-22|1056.58
#2007-10-23|1078.62
#2007-10-24|1080.90
#2007-10-25|1091.80
#2007-10-26|1102.93
#2007-10-29|1120.61
#2007-10-30|1123.48
#2007-10-31|1128.47
#2007-11-01|1120.15
#2007-11-02|1109.71
#2007-11-05|1100.93
#2007-11-06|1116.51
#2007-11-07|1122.82
#2007-11-08|1104.43
#2007-11-09|1101.17
#2007-11-12|1078.28
#2007-11-13|1074.07
#2007-11-14|1099.31
#2007-11-15|1109.28
#2007-11-16|1098.43
#2007-11-19|1089.57
#2007-11-20|1076.82
#2007-11-21|1042.74
#2007-11-22| .
#2007-11-23|1041.97
#2007-11-26|1062.15
#2007-11-27|1050.25
#2007-11-28|1045.49
#2007-11-29|1057.74
#2007-11-30|1082.82
#2007-12-03|1107.85
#2007-12-04|1116.56
#2007-12-05|1128.38
#2007-12-06|1138.92
#2007-12-07|1143.40
#2007-12-10|1149.67
#2007-12-11|1156.21
#2007-12-12|1148.69
#2007-12-13|1128.26
#2007-12-14|1118.84
#2007-12-17|1094.82
#2007-12-18|1085.38
#2007-12-19|1090.28
#2007-12-20|1096.41
#2007-12-21|1111.69
#2007-12-24|1136.60
#2007-12-25| .
#2007-12-26|1136.62
#2007-12-27|1134.71
#2007-12-28|1141.19
#2007-12-31|1150.46
#2008-01-01| .
#2008-01-02|1149.11
#2008-01-03|1158.86
#2008-01-04|1167.28
#2008-01-07|1160.48
#2008-01-08|1155.94
#2008-01-09|1164.14
#2008-01-10|1133.87
#2008-01-11|1130.03
#2008-01-14|1131.65
#2008-01-15|1122.25
#2008-01-16|1090.90
#2008-01-17|1098.09
#2008-01-18|1086.95
#2008-01-21| .
#2008-01-22| 965.39
#2008-01-23|1009.36
#2008-01-24| 997.57
#2008-01-25|1039.06
#2008-01-28|1019.05
#2008-01-29|1025.59
#2008-01-30|1013.23
#2008-01-31|1017.57
#2008-02-01|1029.93
#2008-02-04|1044.04
#2008-02-05|1045.92
#2008-02-06|1034.11
#2008-02-07|1027.24
#2008-02-08|1020.95
#2008-02-11| 975.72
#2008-02-12| 972.65
#2008-02-13| 972.76
#2008-02-14|1002.40
#2008-02-15|1000.45
#2008-02-18| .
#2008-02-19| 996.46
#2008-02-20| 984.66
#2008-02-21| 986.24
#2008-02-22| 971.93
#2008-02-25| 982.96
#2008-02-26| 991.19
#2008-02-27| 999.83
#2008-02-28| 998.64
#2008-02-29| 988.33
#2008-03-03| 953.38
#2008-03-04| 940.71
#2008-03-05| 929.88
#2008-03-06| 934.73
#2008-03-07| 901.13
#2008-03-10| 856.28
#2008-03-11| 867.11
#2008-03-12| 873.66
#2008-03-13| 835.38
#2008-03-14| 834.65
#2008-03-17| 791.38
#2008-03-18| 799.23
#2008-03-19| 811.27
#2008-03-20| 803.78
#2008-03-21| .
#2008-03-24| 812.48
#2008-03-25| 853.04
#2008-03-26| 850.84
#2008-03-27| 850.64
#2008-03-28| 863.39
#2008-03-31| 859.51
#2008-04-01| 865.84
#2008-04-02| 886.40
#2008-04-03| 883.06
#2008-04-04| 878.37
#2008-04-07| 880.16
#2008-04-08| 866.46
#2008-04-09| 865.14
#2008-04-10| 874.21
#2008-04-11| 883.75
#2008-04-14| 871.65
#2008-04-15| 875.04
#2008-04-16| 876.71
#2008-04-17| 880.43
#2008-04-18| 875.21
#2008-04-21| 877.12
#2008-04-22| 872.59
#2008-04-23| 883.84
#2008-04-24| 890.06
#2008-04-25| 893.32
#2008-04-28| 901.52
#2008-04-29| 908.66
#2008-04-30| 915.62
#2008-05-01| 915.84
#2008-05-02| 929.25
#2008-05-05| 935.43
#2008-05-06| 926.99
#2008-05-07| 917.68
#2008-05-08| 890.50
#2008-05-09| 887.49
#2008-05-12| 885.72
#2008-05-13| 884.04
#2008-05-14| 881.96
#2008-05-15| 887.63
#2008-05-16| 902.26
#2008-05-19| 901.92
#2008-05-20| 889.88
#2008-05-21| 894.49
#2008-05-22| 887.11
#2008-05-23| 882.32
#2008-05-26| .
#2008-05-27| 876.49
#2008-05-28| 879.16
#2008-05-29| 878.78
#2008-05-30| 885.48
#2008-06-02| 883.66
#2008-06-03| 874.54
#2008-06-04| 869.64
#2008-06-05| 871.94
#2008-06-06| 898.38
#2008-06-09| 872.12
#2008-06-10| 856.23
#2008-06-11| 855.67
#2008-06-12| 851.75
#2008-06-13| 846.78
#2008-06-16| 863.46
#2008-06-17| 866.36
#2008-06-18| 862.52
#2008-06-19| 847.93
#2008-06-20| 846.91
#2008-06-23| 825.55
#2008-06-24| 814.81
#2008-06-25| 818.25
#2008-06-26| 821.71
#2008-06-27| 802.02
#2008-06-30| 792.06
#2008-07-01| 782.85
#2008-07-02| 786.63
#2008-07-03| 768.35
#2008-07-04| .
#2008-07-07| 773.76
#2008-07-08| 766.51
#2008-07-09| 792.07
#2008-07-10| 799.52
#2008-07-11| 799.44
#2008-07-14| 794.34
#2008-07-15| 769.80
#2008-07-16| 763.25
#2008-07-17| 773.46
#2008-07-18| 781.83
#2008-07-21| 799.72
#2008-07-22| 808.63
#2008-07-23| 832.80
#2008-07-24| 835.34
#2008-07-25| 824.99
#2008-07-28| 829.53
#2008-07-29| 814.01
#2008-07-30| 829.31
#2008-07-31| 833.84
#2008-08-01| 833.66
#2008-08-04| 820.85
#2008-08-05| 832.58
#2008-08-06| 839.37
#2008-08-07| 836.08
#2008-08-08| 832.78
#2008-08-11| 843.47
#2008-08-12| 828.90
#2008-08-13| 821.80
#2008-08-14| 814.59
#2008-08-15| 814.58
#2008-08-18| 805.26
#2008-08-19| 801.03
#2008-08-20| 806.76
#2008-08-21| 800.38
#2008-08-22| 794.21
#2008-08-25| 787.80
#2008-08-26| 782.40
#2008-08-27| 787.06
#2008-08-28| 784.55
#2008-08-29| 799.41
#2008-09-01| .
#2008-09-02| 782.88
#2008-09-03| 773.54
#2008-09-04| 778.69
#2008-09-05| 766.52
#2008-09-08| 789.13
#2008-09-09| 772.58
#2008-09-10| 765.02
#2008-09-11| 747.02
#2008-09-12| 740.18
#2008-09-15| 724.20
#2008-09-16| 692.58
#2008-09-17| 699.93
#2008-09-18| 675.60
#2008-09-19| 720.45
#2008-09-22| 730.94
#2008-09-23| 719.04
#2008-09-24| 714.79
#2008-09-25| 708.70
#2008-09-26| 700.53
#2008-09-29| 680.33
#2008-09-30| 676.38
#2008-10-01| 681.98
#2008-10-02| 678.34
#2008-10-03| 666.43
#2008-10-06| 626.40
#2008-10-07| 622.80
#2008-10-08| 587.03
#2008-10-09| 585.83
#2008-10-10| 553.09
#2008-10-13| 600.34
#2008-10-14| 632.28
#2008-10-15| 612.49
#2008-10-16| 575.72
#2008-10-17| 554.95
#2008-10-20| 567.25
#2008-10-21| 570.88
#2008-10-22| 544.03
#2008-10-23| 509.00
#2008-10-24| 476.68
#2008-10-27| 465.45
#2008-10-28| 474.04
#2008-10-29| 471.01
#2008-10-30| 513.46
#2008-10-31| 520.60
#2008-11-03| 543.78
#2008-11-04| 557.20
#2008-11-05| 562.75
#2008-11-06| 528.21
#2008-11-07| 540.48
#2008-11-10| 562.39
#2008-11-11| 543.68
#2008-11-12| 529.69
#2008-11-13| 525.44
#2008-11-14| 523.35
#2008-11-17| 521.78
#2008-11-18| 509.74
#2008-11-19| 508.01
#2008-11-20| 483.49
#2008-11-21| 491.38
#2008-11-24| 492.72
#2008-11-25| 505.35
#2008-11-26| 522.37
#2008-11-27| .
#2008-11-28| 528.62
#2008-12-01| 519.45
#2008-12-02| 507.03
#2008-12-03| 516.57
#2008-12-04| 517.83
#2008-12-05| 523.73
#2008-12-08| 549.65
#2008-12-09| 552.90
#2008-12-10| 580.04
#2008-12-11| 586.14
#2008-12-12| 568.97
#2008-12-15| 585.19
#2008-12-16| 591.19
#2008-12-17| 602.47
#2008-12-18| 623.41
#2008-12-19| 614.08
#2008-12-22| 599.99
#2008-12-23| 586.96
#2008-12-24| 588.18
#2008-12-25| .
#2008-12-26| 586.96
#2008-12-29| 597.52
#2008-12-30| 603.80
#2008-12-31| 607.18
#2009-01-01| .
#2009-01-02| 608.77
#2009-01-05| 624.09
#2009-01-06| 623.34
#2009-01-07| 615.26
#2009-01-08| 597.47
#2009-01-09| 593.84
#2009-01-12| 583.68
#2009-01-13| 578.52
#2009-01-14| 583.87
#2009-01-15| 554.60
#2009-01-16| 565.62
#2009-01-19| .
#2009-01-20| 562.65
#2009-01-21| 549.67
#2009-01-22| 557.12
#2009-01-23| 549.08
#2009-01-26| 549.66
#2009-01-27| 554.38
#2009-01-28| 568.34
#2009-01-29| 570.45
#2009-01-30| 574.11
#2009-02-02| 560.05
#2009-02-03| 558.41
#2009-02-04| 564.10
#2009-02-05| 562.09
#2009-02-06| 574.05
#2009-02-09| 577.30
#2009-02-10| 577.18
#2009-02-11| 570.20
#2009-02-12| 572.20
#2009-02-13| 582.45
#2009-02-16| .
#2009-02-17| 543.06
#2009-02-18| 540.78
#2009-02-19| 544.12
#2009-02-20| 527.84
#2009-02-23| 542.47
#2009-02-24| 533.67
#2009-02-25| 540.00
#2009-02-26| 536.12
#2009-02-27| 533.00
#2009-03-02| 511.94
#2009-03-03| 511.83
#2009-03-04| 518.82
#2009-03-05| 516.44
#2009-03-06| 512.06
#2009-03-09| 509.55
#2009-03-10| 520.67
#2009-03-11| 534.15
#2009-03-12| 530.18
#2009-03-13| 541.17
#2009-03-16| 551.21
#2009-03-17| 556.51
#2009-03-18| 555.37
#2009-03-19| 564.44
#2009-03-20| 561.24
#2009-03-23| 577.41
#2009-03-24| 579.53
#2009-03-25| 580.38
#2009-03-26| 588.58
#2009-03-27| 586.35
#2009-03-30| 565.44
#2009-03-31| 572.76
#2009-04-01| 579.65
#2009-04-02| 606.38
#2009-04-03| 611.00
#2009-04-06| 619.24
#2009-04-07| 611.56
#2009-04-08| 604.70
#2009-04-09| 620.35
#2009-04-10| .
#2009-04-13| 625.20
#2009-04-14| 630.37
#2009-04-15| 627.11
#2009-04-16| 626.06
#2009-04-17| 627.64
#2009-04-20| 635.85
#2009-04-21| 631.40
#2009-04-22| 628.89
#2009-04-23| 636.81
#2009-04-24| 644.81
#2009-04-27| 629.16
#2009-04-28| 617.82
#2009-04-29| 637.42
#2009-04-30| 659.75
#2009-05-01| 658.47
#2009-05-04| 682.50
#2009-05-05| 686.42
#2009-05-06| 684.89
#2009-05-07| 688.89
#2009-05-08| 691.73
#2009-05-11| 691.63
#2009-05-12| 693.28
#2009-05-13| 688.15
#2009-05-14| 674.08
#2009-05-15| 687.16
#2009-05-18| 719.87
#2009-05-19| 735.60
#2009-05-20| 748.20
#2009-05-21| 745.57
#2009-05-22| 754.78
#2009-05-25| .
#2009-05-26| 734.43
#2009-05-27| 745.17
#2009-05-28| 746.61
#2009-05-29| 759.91
#2009-06-01| 780.63
#2009-06-02| 766.82
#2009-06-03| 770.13
#2009-06-04| 776.63
#2009-06-05| 793.00
#2009-06-08| 777.22
#2009-06-09| 781.22
#2009-06-10| 803.82
#2009-06-11| 796.14
#2009-06-12| 790.02
#2009-06-15| 778.04
#2009-06-16| 778.41
#2009-06-17| 765.05
#2009-06-18| 754.00
#2009-06-19| 759.74
#2009-06-22| 749.79
#2009-06-23| 741.23
#2009-06-24| 759.65
#2009-06-25| 767.61
#2009-06-26| 776.44
#2009-06-29| 779.27
#2009-06-30| 771.96
#2009-07-01| 779.02
#2009-07-02| 781.62
#2009-07-03| .
#2009-07-06| 764.10
#2009-07-07| 762.90
#2009-07-08| 747.86
#2009-07-09| 753.77
#2009-07-10| 752.62
#2009-07-13| 730.94
#2009-07-14| 751.79
#2009-07-15| 775.55
#2009-07-16| 776.23
#2009-07-17| 788.30
#2009-07-20| 803.53
#2009-07-21| 801.65
#2009-07-22| 799.76
#2009-07-23| 814.18
#2009-07-24| 816.37
#2009-07-27| 830.48
#2009-07-28| 839.58
#2009-07-29| 833.23
#2009-07-30| 841.94
#2009-07-31| 856.57
#2009-08-03| 867.22
#2009-08-04| 858.21
#2009-08-05| 855.67
#2009-08-06| 857.36
#2009-08-07| 844.47
#2009-08-10| 847.56
#2009-08-11| 845.17
#2009-08-12| 826.70
#2009-08-13| 833.43
#2009-08-14| 831.76
#2009-08-17| 803.10
#2009-08-18| 809.41
#2009-08-19| 795.83
#2009-08-20| 810.54
#2009-08-21| 814.80
#2009-08-24| 829.29
#2009-08-25| 823.75
#2009-08-26| 826.93
#2009-08-27| 820.39
#2009-08-28| 827.06
#2009-08-31| 820.31
#2009-09-01| 821.10
#2009-09-02| 812.73
#2009-09-03| 819.71
#2009-09-04| 828.13
#2009-09-07| .
#2009-09-08| 838.23
#2009-09-09| 836.71
#2009-09-10| 843.53
#2009-09-11| 849.91
#2009-09-14| 845.23
#2009-09-15| 851.52
#2009-09-16| 866.25
#2009-09-17| 872.84
#2009-09-18| 874.96
#2009-09-21| 875.36
#2009-09-22| 878.74
#2009-09-23| 880.21
#2009-09-24| 878.84
#2009-09-25| 877.35
#2009-09-28| 868.58
#2009-09-29| 877.41
#2009-09-30| 881.39
#2009-10-01| 881.11
#2009-10-02| 877.83
#2009-10-05| 878.22
#2009-10-06| 886.48
#2009-10-07| 891.95
#2009-10-08| 899.00
#2009-10-09| 894.55
#2009-10-12| 895.38
#2009-10-13| 896.42
#2009-10-14| 908.10
#2009-10-15| 912.46
#2009-10-16| 921.70
#2009-10-19| 922.05
#2009-10-20| 924.67
#2009-10-21| 921.39
#2009-10-22| 908.34
#2009-10-23| 912.26
#2009-10-26| 910.39
#2009-10-27| 894.71
#2009-10-28| 883.77
#2009-10-29| 872.33
#2009-10-30| 870.08
#2009-11-02| 864.38
#2009-11-03| 854.21
#2009-11-04| 868.75
#2009-11-05| 872.75
#2009-11-06| 882.49
#2009-11-09| 897.18
#2009-11-10| 894.50
#2009-11-11| 901.35
#2009-11-12| 895.85
#2009-11-13| 895.77
#2009-11-16| 904.75
#2009-11-17| 906.51
#2009-11-18| 907.83
#2009-11-19| 900.22
#2009-11-20| 897.99
#2009-11-23| 899.79
#2009-11-24| 896.56
#2009-11-25| 900.45
#2009-11-26| .
#2009-11-27| 872.95
#2009-11-30| 880.48
#2009-12-01| 893.29
#2009-12-02| 896.02
#2009-12-03| 902.08
#2009-12-04| 902.06
#2009-12-07| 895.08
#2009-12-08| 891.35
#2009-12-09| 887.89
#2009-12-10| 887.38
#2009-12-11| 888.24
#2009-12-14| 893.84
#2009-12-15| 887.23
#2009-12-16| 882.62
#2009-12-17| 875.40
#2009-12-18| 872.34
#2009-12-21| 864.92
#2009-12-22| 871.62
#2009-12-23| 879.94
#2009-12-24| 887.10
#2009-12-25| .
#2009-12-28| 899.93
#2009-12-29| 900.24
#2009-12-30| 903.10
#2009-12-31| 910.37
#2010-01-01| .
#2010-01-04| 919.47
#2010-01-05| 928.79
#2010-01-06| 938.55
#2010-01-07| 937.67
#2010-01-08| 937.66
#2010-01-11| 951.45
#2010-01-12| 949.74
#2010-01-13| 949.09
#2010-01-14| 954.58
#2010-01-15| 953.37
#2010-01-18| .
#2010-01-19| 965.10
#2010-01-20| 964.88
#2010-01-21| 950.33
#2010-01-22| 943.51
#2010-01-25| 928.25
#2010-01-26| 916.75
#2010-01-27| 910.46
#2010-01-28| 916.44
#2010-01-29| 908.17
#2010-02-01| 911.03
#2010-02-02| 909.13
#2010-02-03| 917.40
#2010-02-04| 917.02
#2010-02-05| 893.88
#2010-02-08| 886.75
#2010-02-09| 892.09
#2010-02-10| 896.58
#2010-02-11| 908.31
#2010-02-12| 917.40
#2010-02-15| .
#2010-02-16| 916.54
#2010-02-17| 925.39
#2010-02-18| 914.61
#2010-02-19| 897.02
#2010-02-22| 905.80
#2010-02-23| 905.49
#2010-02-24| 900.52
#2010-02-25| 892.60
#2010-02-26| 897.38
#2010-03-01| 904.54
#2010-03-02| 908.50
#2010-03-03| 919.02
#2010-03-04| 916.34
#2010-03-05| 923.94
#2010-03-08| 937.17
#2010-03-09| 938.11
#2010-03-10| 943.44
#2010-03-11| 942.83
#2010-03-12| 946.64
#2010-03-15| 937.77
#2010-03-16| 940.99
#2010-03-17| 953.57
#2010-03-18| 949.90
#2010-03-19| 954.71
#2010-03-22| 942.09
#2010-03-23| 943.70
#2010-03-24| 940.87
#2010-03-25| 946.77
#2010-03-26| 949.47
#2010-03-29| 953.49
#2010-03-30| 955.04
#2010-03-31| 951.10
#2010-04-01| 958.28
#2010-04-02| .
#2010-04-05| 965.01
#2010-04-06| 976.37
#2010-04-07| 978.88
#2010-04-08| 974.37
#2010-04-09| 977.88
#2010-04-12| 978.91
#2010-04-13| 971.27
#2010-04-14| 980.88
#2010-04-15| 981.46
#2010-04-16| 976.67
#2010-04-19| 955.54
#2010-04-20| 966.56
#2010-04-21| 976.50
#2010-04-22| 969.07
#2010-04-23| 972.84
#2010-04-26| 982.34
#2010-04-27| 979.03
#2010-04-28| 958.19
#2010-04-29| 960.42
#2010-04-30| 969.93
#2010-05-03| 957.29
#2010-05-04| 950.19
#2010-05-05| 938.06
#2010-05-06| 919.11
#2010-05-07| 898.65
#2010-05-10| 936.12
#2010-05-11| 925.12
#2010-05-12| 927.36
#2010-05-13| 947.22
#2010-05-14| 938.49
#2010-05-17| 912.75
#2010-05-18| 918.78
#2010-05-19| 901.41
#2010-05-20| 893.61
#2010-05-21| 883.08
#2010-05-24| 880.27
#2010-05-25| 839.46
#2010-05-26| 853.94
#2010-05-27| 876.35
#2010-05-28| 897.10
#2010-05-31| .
#2010-06-01| 888.48
#2010-06-02| 886.35
#2010-06-03| 907.11
#2010-06-04| 903.61
#2010-06-07| 876.42
#2010-06-08| 880.85
#2010-06-09| 881.45
#2010-06-10| 885.39
#2010-06-11| 896.37
#2010-06-14| 910.16
#2010-06-15| 904.87
#2010-06-16| 907.53
#2010-06-17| 911.39
#2010-06-18| 924.87
#2010-06-21| 947.37
#2010-06-22| 934.88
#2010-06-23| 937.51
#2010-06-24| 931.07
#2010-06-25| 921.46
#2010-06-28| 932.65
#2010-06-29| 915.04
#2010-06-30| 917.08
#2010-07-01| 912.54
#2010-07-02| 909.43
#2010-07-05| .
#2010-07-06| 916.38
#2010-07-07| 909.10
#2010-07-08| 917.47
#2010-07-09| 932.60
#2010-07-12| 930.09
#2010-07-13| 931.25
#2010-07-14| 937.69
#2010-07-15| 932.67
#2010-07-16| 928.79
#2010-07-19| 921.13
#2010-07-20| 930.85
#2010-07-21| 933.58
#2010-07-22| 934.07
#2010-07-23| 943.94
#2010-07-26| 943.23
#2010-07-27| 948.02
#2010-07-28| 950.49
#2010-07-29| 951.43
#2010-07-30| 950.55
#2010-08-02| 955.41
#2010-08-03| 956.33
#2010-08-04| 955.49
#2010-08-05| 953.90
#2010-08-06| 959.97
#2010-08-09| 964.64
#2010-08-10| 955.41
#2010-08-11| 943.62
#2010-08-12| 936.16
#2010-08-13| 944.09
#2010-08-16| 943.26
#2010-08-17| 947.79
#2010-08-18| 951.59
#2010-08-19| 959.73
#2010-08-20| 955.08
#2010-08-23| 957.24
#2010-08-24| 945.90
#2010-08-25| 942.66
#2010-08-26| 943.99
#2010-08-27| 936.30
#2010-08-30| 945.37
#2010-08-31| 937.20
#2010-09-01| 948.12
#2010-09-02| 954.06
#2010-09-03| 955.22
#2010-09-06| .
#2010-09-07| 956.58
#2010-09-08| 958.72
#2010-09-09| 962.51
#2010-09-10| 969.88
#2010-09-13| 980.84
#2010-09-14| 982.10
#2010-09-15| 986.16
#2010-09-16| 985.71
#2010-09-17| 991.29
#2010-09-20| 991.80
#2010-09-21| 988.07
#2010-09-22| 987.35
#2010-09-23| 984.99
#2010-09-24| 991.20
#2010-09-27| 997.72
#2010-09-28| 995.47
#2010-09-29| 996.80
#2010-09-30| 991.88
#2010-10-01|1009.64
#2010-10-04|1022.63
#2010-10-05|1030.39
#2010-10-06|1039.20
#2010-10-07|1037.43
#2010-10-08|1026.95
#2010-10-11|1032.92
#2010-10-12|1019.64
#2010-10-13|1031.71
#2010-10-14|1035.57
#2010-10-15|1037.50
#2010-10-18|1025.34
#2010-10-19|1020.30
#2010-10-20|1014.75
#2010-10-21|1021.62
#2010-10-22|1017.05
#2010-10-25|1021.30
#2010-10-26|1019.82
#2010-10-27|1009.95
#2010-10-28|1006.31
#2010-10-29|1001.12
#2010-11-01|1010.61
#2010-11-02|1013.11
#2010-11-03|1016.25
#2010-11-04|1022.05
#2010-11-05|1024.92
#2010-11-08|1022.39
#2010-11-09|1025.01
#2010-11-10|1024.26
#2010-11-11|1013.39
#2010-11-12| 995.00
#2010-11-15| 989.31
#2010-11-16| 983.96
#2010-11-17| 977.72
#2010-11-18| 981.00
#2010-11-19| 980.34
#2010-11-22| 985.46
#2010-11-23| 966.35
#2010-11-24| 964.82
#2010-11-25| .
#2010-11-26| 939.79
#2010-11-29| 942.27
#2010-11-30| 937.22
#2010-12-01| 955.44
#2010-12-02| 967.41
#2010-12-03| 962.74
#2010-12-06| 962.32
#2010-12-07| 964.57
#2010-12-08| 960.66
#2010-12-09| 955.07
#2010-12-10| 950.10
#2010-12-13| 964.22
#2010-12-14| 973.81
#2010-12-15| 962.28
#2010-12-16| 956.13
#2010-12-17| 957.88
#2010-12-20| 953.81
#2010-12-21| 961.99
#2010-12-22| 966.02
#2010-12-23| 967.57
#2010-12-24| .
#2010-12-27| 965.89
#2010-12-28| 965.87
#2010-12-29| 970.54
#2010-12-30| 977.45
#2010-12-31| 982.94
#2011-01-03| 991.94
#2011-01-04| 992.54
#2011-01-05| 983.20
#2011-01-06| 980.60
#2011-01-07| 971.37
#2011-01-10| 960.37
#2011-01-11| 962.06
#2011-01-12| 966.44
#2011-01-13| 963.42
#2011-01-14| 958.91
#2011-01-17| .
#2011-01-18| 953.77
#2011-01-19| 958.91
#2011-01-20| 953.52
#2011-01-21| 947.48
#2011-01-24| 943.74
#2011-01-25| 942.39
#2011-01-26| 943.32
#2011-01-27| 942.31
#2011-01-28| 931.93
#2011-01-31| 920.53
#2011-02-01| 917.65
#2011-02-02| 923.58
#2011-02-03| 928.97
#2011-02-04| 925.12
#2011-02-07| 928.27
#2011-02-08| 924.32
#2011-02-09| 909.79
#2011-02-10| 894.93
#2011-02-11| 892.65
#2011-02-14| 911.48
#2011-02-15| 914.78
#2011-02-16| 919.73
#2011-02-17| 922.76
#2011-02-18| 922.00
#2011-02-21| .
#2011-02-22| 909.11
#2011-02-23| 912.72
#2011-02-24| 897.21
#2011-02-25| 896.32
#2011-02-28| 892.79
#2011-03-01| 903.20
#2011-03-02| 901.57
#2011-03-03| 902.63
#2011-03-04| 912.61
#2011-03-07| 909.83
#2011-03-08| 910.08
#2011-03-09| 914.61
#2011-03-10| 906.42
#2011-03-11| 897.77
#2011-03-14| 895.75
#2011-03-15| 876.95
#2011-03-16| 888.13
#2011-03-17| 885.40
#2011-03-18| 891.39
#2011-03-21| 895.38
#2011-03-22| 899.92
#2011-03-23| 905.37
#2011-03-24| 907.56
#2011-03-25| 913.21
#2011-03-28| 909.04
#2011-03-29| 910.78
#2011-03-30| 922.31
#2011-03-31| 935.81
#2011-04-01| 941.58
#2011-04-04| 949.06
#2011-04-05| 946.92
#2011-04-06| 949.17
#2011-04-07| 949.42
#2011-04-08| 947.23
#2011-04-11| 939.74
#2011-04-12| 937.06
#2011-04-13| 943.79
#2011-04-14| 940.37
#2011-04-15| 938.84
#2011-04-18| 933.38
#2011-04-19| 929.19
#2011-04-20| 943.28
#2011-04-21| 941.78
#2011-04-22| .
#2011-04-25| 943.05
#2011-04-26| 942.42
#2011-04-27| 943.75
#2011-04-28| 940.07
#2011-04-29| 942.41
#2011-05-02| 950.89
#2011-05-03| 949.16
#2011-05-04| 953.05
#2011-05-05| 943.87
#2011-05-06| 958.44
#2011-05-09| 958.69
#2011-05-10| 956.26
#2011-05-11| 957.94
#2011-05-12| 940.20
#2011-05-13| 946.77
#2011-05-16| 935.13
#2011-05-17| 934.82
#2011-05-18| 939.45
#2011-05-19| 940.22
#2011-05-20| 948.18
#2011-05-23| 934.64
#2011-05-24| 942.02
#2011-05-25| 928.43
#2011-05-26| 937.10
#2011-05-27| 949.16
#2011-05-30| .
#2011-05-31| 978.03
#2011-06-01| 973.62
#2011-06-02| 959.84
#2011-06-03| 962.27
#2011-06-06| 958.45
#2011-06-07| 957.04
#2011-06-08| 951.74
#2011-06-09| 946.04
#2011-06-10| 943.75
#2011-06-13| 932.35
#2011-06-14| 934.02
#2011-06-15| 937.06
#2011-06-16| 927.74
#2011-06-17| 932.19
#2011-06-20| 925.42
#2011-06-21| 927.25
#2011-06-22| 926.56
#2011-06-23| 926.40
#2011-06-24| 934.79
#2011-06-27| 933.80
#2011-06-28| 937.14
#2011-06-29| 946.61
#2011-06-30| 952.68
#2011-07-01| 953.72
#2011-07-04| .
#2011-07-05| 965.33
#2011-07-06| 964.98
#2011-07-07| 967.33
#2011-07-08| 969.31
#2011-07-11| 963.93
#2011-07-12| 946.46
#2011-07-13| 955.09
#2011-07-14| 956.15
#2011-07-15| 957.05
#2011-07-18| 948.61
#2011-07-19| 948.65
#2011-07-20| 949.19
#2011-07-21| 949.03
#2011-07-22| 954.06
#2011-07-25| 950.64
#2011-07-26| 951.82
#2011-07-27| 947.46
#2011-07-28| 940.02
#2011-07-29| 932.67
#2011-08-01| 943.69
#2011-08-02| 935.25
#2011-08-03| 921.30
#2011-08-04| 915.48
#2011-08-05| 882.01
#2011-08-08| 856.85
#2011-08-09| 826.31
#2011-08-10| 838.85
#2011-08-11| 836.44
#2011-08-12| 840.15
#2011-08-15| 847.90
#2011-08-16| 844.62
#2011-08-17| 843.24
#2011-08-18| 830.08
#2011-08-19| 816.24
#2011-08-22| 824.44
#2011-08-23| 829.36
#2011-08-24| 817.54
#2011-08-25| 814.56
#2011-08-26| 807.65
#2011-08-29| 819.57
#2011-08-30| 821.39
#2011-08-31| 825.48
#2011-09-01| 827.45
#2011-09-02| 832.46
#2011-09-05| .
#2011-09-06| 812.45
#2011-09-07| 824.86
#2011-09-08| 832.65
#2011-09-09| 820.95
#2011-09-12| 799.09
#2011-09-13| 798.31
#2011-09-14| 782.83
#2011-09-15| 780.66
#2011-09-16| 791.52
#2011-09-19| 778.54
#2011-09-20| 774.85
#2011-09-21| 776.14
#2011-09-22| 737.83
#2011-09-23| 729.23
#2011-09-26| 711.14
#2011-09-27| 736.83
#2011-09-28| 739.74
#2011-09-29| 742.86
#2011-09-30| 739.41
#2011-10-03| 719.05
#2011-10-04| 709.80
#2011-10-05| 713.35
#2011-10-06| 728.30
#2011-10-07| 743.04
#2011-10-10| 750.07
#2011-10-11| 755.82
#2011-10-12| 763.30
#2011-10-13| 763.56
#2011-10-14| 763.88
#2011-10-17| 783.04
#2011-10-18| 766.02
#2011-10-19| 789.97
#2011-10-20| 777.93
#2011-10-21| 774.40
#2011-10-24| 788.25
#2011-10-25| 800.55
#2011-10-26| 808.08
#2011-10-27| 822.97
#2011-10-28| 837.53
#2011-10-31| 836.31
#2011-11-01| 818.56
#2011-11-02| 819.33
#2011-11-03| 813.52
#2011-11-04| 825.94
#2011-11-07| 826.03
#2011-11-08| 831.85
#2011-11-09| 831.84
#2011-11-10| 810.13
#2011-11-11| 814.55
#2011-11-14| 826.14
#2011-11-15| 817.51
#2011-11-16| 806.40
#2011-11-17| 801.62
#2011-11-18| 787.94
#2011-11-21| 780.67
#2011-11-22| 782.28
#2011-11-23| 766.78
#2011-11-24| .
#2011-11-25| 774.41
#2011-11-28| 789.41
#2011-11-29| 795.75
#2011-11-30| 796.83
#2011-12-01| 808.35
#2011-12-02| 815.62
#2011-12-05| 814.98
#2011-12-06| 810.44
#2011-12-07| 813.61
#2011-12-08| 810.27
#2011-12-09| 795.92
#2011-12-12| 789.11
#2011-12-13| 783.35
#2011-12-14| 779.06
#2011-12-15| 780.17
#2011-12-16| 789.30
#2011-12-19| 782.55
#2011-12-20| 778.89
#2011-12-21| 796.65
#2011-12-22| 797.05
#2011-12-23| 803.01
#2011-12-26| .
#2011-12-27| 795.16
#2011-12-28| 796.50
#2011-12-29| 791.72
#2011-12-30| 797.62
#2012-01-02| .
#2012-01-03| 805.94
#2012-01-04| 812.36
#2012-01-05| 819.05
#2012-01-06| 813.87
#2012-01-09| 823.55
#2012-01-10| 831.53
#2012-01-11| 827.81
#2012-01-12| 832.67
#2012-01-13| 836.12
#2012-01-16| .
#2012-01-17| 837.59
#2012-01-18| 836.91
#2012-01-19| 845.90
#2012-01-20| 847.94
#2012-01-23| 848.31
#2012-01-24| 850.86
#2012-01-25| 857.17
#2012-01-26| 863.92
#2012-01-27| 867.61
#2012-01-30| 852.52
#2012-01-31| 868.09
#2012-02-01| 872.31
#2012-02-02| 878.84
#2012-02-03| 880.38
#2012-02-06| 882.75
#2012-02-07| 881.49
#2012-02-08| 894.57
#2012-02-09| 892.45
#2012-02-10| 881.02
#2012-02-13| 887.03
#2012-02-14| 880.28
#2012-02-15| 888.77
#2012-02-16| 881.51
#2012-02-17| 893.90
#2012-02-20| .
#2012-02-21| 891.93
#2012-02-22| 884.19
#2012-02-23| 884.10
#2012-02-24| 892.50
#2012-02-27| 873.55
#2012-02-28| 884.07
#2012-02-29| 902.75
#2012-03-01| 896.73
#2012-03-02| 899.10
#2012-03-05| 893.67
#2012-03-06| 880.89
#2012-03-07| 873.53
#2012-03-08| 877.65
#2012-03-09| 891.29
#2012-03-12| 887.07
#2012-03-13| 889.68
#2012-03-14| 894.32
#2012-03-15| 887.33
#2012-03-16| 886.01
#2012-03-19| 886.35
#2012-03-20| 882.72
#2012-03-21| 880.70
#2012-03-22| 874.03
#2012-03-23| 872.45
#2012-03-26| 861.96
#2012-03-27| 873.13
#2012-03-28| 864.49
#2012-03-29| 858.47
#2012-03-30| 870.12
#2012-04-02| 877.57
#2012-04-03| 882.20
#2012-04-04| 872.82
#2012-04-05| 873.00
#2012-04-06| .
#2012-04-09| 866.90
#2012-04-10| 860.50
#2012-04-11| 858.01
#2012-04-12| 863.09
#2012-04-13| 867.65
#2012-04-16| 861.58
#2012-04-17| 865.64
#2012-04-18| 871.20
#2012-04-19| 868.59
#2012-04-20| 863.72
#2012-04-23| 852.55
#2012-04-24| 851.29
#2012-04-25| 846.84
#2012-04-26| 845.38
#2012-04-27| 843.22
#2012-04-30| 854.45
#2012-05-01| 858.40
#2012-05-02| 861.60
#2012-05-03| 858.68
#2012-05-04| 861.59
#2012-05-07| 857.22
#2012-05-08| 857.08
#2012-05-09| 849.36
#2012-05-10| 849.20
#2012-05-11| 842.65
#2012-05-14| 834.34
#2012-05-15| 833.09
#2012-05-16| 812.93
#2012-05-17| 826.20
#2012-05-18| 818.26
#2012-05-21| 820.35
#2012-05-22| 821.77
#2012-05-23| 815.06
#2012-05-24| 816.97
#2012-05-25| 814.17
#2012-05-28| .
#2012-05-29| 825.99
#2012-05-30| 820.27
#2012-05-31| 828.56
#2012-06-01| 820.67
#2012-06-04| 812.80
#2012-06-05| 820.06
#2012-06-06| 834.83
#2012-06-07| 841.35
#2012-06-08| 842.44
#2012-06-11| 850.44
#2012-06-12| 847.20
#2012-06-13| 849.78
#2012-06-14| 843.05
#2012-06-15| 849.36
#2012-06-18| 857.19
#2012-06-19| 860.98
#2012-06-20| 867.36
#2012-06-21| 864.10
#2012-06-22| 864.72
#2012-06-25| 868.86
#2012-06-26| 868.06
#2012-06-27| 873.61
#2012-06-28| 870.82
#2012-06-29| 889.97
#2012-07-02| 892.27
#2012-07-03| 903.44
#2012-07-04| .
#2012-07-05| 899.71
#2012-07-06| 895.36
#2012-07-09| 888.90
#2012-07-10| 894.46
#2012-07-11| 889.58
#2012-07-12| 876.65
#2012-07-13| 879.89
#2012-07-16| 885.09
#2012-07-17| 889.92
#2012-07-18| 892.14
#2012-07-19| 895.54
#2012-07-20| 896.59
#2012-07-23| 881.45
#2012-07-24| 883.88
#2012-07-25| 879.06
#2012-07-26| 880.12
#2012-07-27| 889.16
#2012-07-30| 892.61
#2012-07-31| 897.74
#2012-08-01| 904.66
#2012-08-02| 906.19
#2012-08-03| 900.22
#2012-08-06| 901.42
#2012-08-07| 891.59
#2012-08-08| 890.86
#2012-08-09| 898.25
#2012-08-10| 898.83
#2012-08-13| 898.24
#2012-08-14| 903.85
#2012-08-15| 903.12
#2012-08-16| 901.21
#2012-08-17| 894.77
#2012-08-20| 898.86
#2012-08-21| 901.69
#2012-08-22| 900.03
#2012-08-23| 906.06
#2012-08-24| 900.21
#2012-08-27| 899.12
#2012-08-28| 897.65
#2012-08-29| 896.79
#2012-08-30| 894.42
#2012-08-31| 895.87
#2012-09-03| .
#2012-09-04| 896.44
#2012-09-05| 892.46
#2012-09-06| 898.26
#2012-09-07| 906.04
#2012-09-10| 905.23
#2012-09-11| 903.39
#2012-09-12| 906.50
#2012-09-13| 917.40
#2012-09-14| 931.59
#2012-09-17| 935.79
#2012-09-18| 934.41
#2012-09-19| 940.64
#2012-09-20| 933.40
#2012-09-21| 946.13
#2012-09-24| 949.88
#2012-09-25| 955.22
#2012-09-26| 953.63
#2012-09-27| 961.55
#2012-09-28| 973.00
#2012-10-01| 973.58
#2012-10-02| 977.31
#2012-10-03| 981.42
#2012-10-04| 987.86
#2012-10-05| 986.73
#2012-10-08| 980.03
#2012-10-09| 974.13
#2012-10-10| 966.43
#2012-10-11| 971.10
#2012-10-12| 968.87
#2012-10-15| 967.75
#2012-10-16| 974.13
#2012-10-17| 980.25
#2012-10-18| 976.85
#2012-10-19| 967.75
#2012-10-22| 973.70
#2012-10-23| 974.71
#2012-10-24| 978.24
#2012-10-25| 983.80
#2012-10-26| 975.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.28
#2012-11-01| 993.50
#2012-11-02| 995.98
#2012-11-05| 992.10
#2012-11-06| 990.52
#2012-11-07| 994.90
#2012-11-08| 985.61
#2012-11-09| 979.09
#2012-11-12| 981.74
#2012-11-13| 980.92
#2012-11-14| 986.22
#2012-11-15| 987.77
#2012-11-16| 982.20
#2012-11-19| 987.67
#2012-11-20| 986.28
#2012-11-21| 983.20
#2012-11-22| .
#2012-11-23| 984.80
#2012-11-26| 986.54
#2012-11-27| 984.76
#2012-11-28| 985.37
#2012-11-29| 990.24
#2012-11-30|1000.00
#2012-12-03|1003.94
#2012-12-04|1006.29
#2012-12-05|1011.35
#2012-12-06|1016.27
#2012-12-07|1007.93
#2012-12-10|1010.43
#2012-12-11|1010.14
#2012-12-12|1014.32
#2012-12-13|1007.76
#2012-12-14|1009.64
#2012-12-17|1012.63
#2012-12-18|1012.03
#2012-12-19|1023.77
#2012-12-20|1024.07
#2012-12-21|1013.41
#2012-12-24|1011.83
#2012-12-25|1010.39
#2012-12-26|1013.74
#2012-12-27|1022.21
#2012-12-28|1033.88
#2012-12-31|1037.77
#2013-01-01|1039.03
#2013-01-02|1056.74
#2013-01-03|1057.07
#2013-01-04|1053.47
#2013-01-07|1050.44
#2013-01-08|1053.79
#2013-01-09|1060.05
#2013-01-10|1062.97
#2013-01-11|1059.79
#2013-01-14|1072.14
#2013-01-15|1065.96
#2013-01-16|1062.47
#2013-01-17|1066.49
#2013-01-18|1081.58
#2013-01-21|1077.68
#2013-01-22|1076.81
#2013-01-23|1071.21
#2013-01-24|1066.21
#2013-01-25|1075.28
#2013-01-28|1074.29
#2013-01-29|1073.22
#2013-01-30|1070.82
#2013-01-31|1074.33
#2013-02-01|1080.54
#2013-02-04|1084.28
#2013-02-05|1082.46
#2013-02-06|1079.41
#2013-02-07|1070.38
#2013-02-08|1066.03
#2013-02-11|1066.29
#2013-02-12|1063.91
#2013-02-13|1067.27
#2013-02-14|1060.86
#2013-02-15|1061.33
#2013-02-18|1065.29
#2013-02-19|1064.38
#2013-02-20|1069.96
#2013-02-21|1058.80
#2013-02-22|1061.36
#2013-02-25|1064.43
#2013-02-26|1058.18
#2013-02-27|1067.78
#2013-02-28|1070.15
#2013-03-01|1075.75
#2013-03-04|1063.06
#2013-03-05|1087.69
#2013-03-06|1097.34
#2013-03-07|1090.56
#2013-03-08|1093.79
#2013-03-11| .
#2013-03-12|1076.76
#2013-03-13|1069.50
#2013-03-14|1083.38
#2013-03-15|1075.63
#2013-03-18|1066.38
#2013-03-19|1076.01
#2013-03-20|1072.63
#2013-03-21|1063.58
#2013-03-22|1070.04
#2013-03-25|1073.68
#2013-03-26|1074.09
#2013-03-27|1080.34
#2013-03-28|1083.81
#2013-03-29| .
#2013-04-01|1088.73
#2013-04-02|1096.13
#2013-04-03|1099.50
#2013-04-04|1091.37
#2013-04-05|1074.95
#2013-04-08|1076.47
#2013-04-09|1077.67
#2013-04-10|1091.78
#2013-04-11|1094.30
#2013-04-12|1094.27
#2013-04-15|1085.51
#2013-04-16|1099.58
#2013-04-17|1107.86
#2013-04-18|1111.79
#2013-04-19|1111.17
#2013-04-22|1128.33
#2013-04-23|1117.59
#2013-04-24|1126.27
#2013-04-25|1130.41
#2013-04-26|1132.56
#2013-04-29|1145.74
#2013-04-30|1148.30
#2013-05-01|1147.50
#2013-05-02|1151.69
#2013-05-03|1154.11
#2013-05-06|1159.49
#2013-05-07|1162.97
#2013-05-08|1166.20
#2013-05-09|1160.72
#2013-05-10|1144.94
#2013-05-13|1141.14
#2013-05-14|1142.27
#2013-05-15|1152.73
#2013-05-16|1150.67
#2013-05-17|1155.53
#2013-05-20|1144.62
#2013-05-21|1126.09
#2013-05-22|1112.04
#2013-05-23|1092.13
#2013-05-24|1097.07
#2013-05-27|1092.70
#2013-05-28|1097.16
#2013-05-29|1093.43
#2013-05-30|1089.98
#2013-05-31|1067.14
#2013-06-03|1059.73
#2013-06-04|1062.84
#2013-06-05|1059.08
#2013-06-06|1053.10
#2013-06-07|1042.23
#2013-06-10|1041.91
#2013-06-11|1022.43
#2013-06-12|1022.56
#2013-06-13| 994.39
#2013-06-14|1020.01
#2013-06-17|1021.22
#2013-06-18|1015.78
#2013-06-19|1007.02
#2013-06-20| 976.07
#2013-06-21| 971.58
#2013-06-24| 940.96
#2013-06-25| 932.97
#2013-06-26| 956.87
#2013-06-27| 983.50
#2013-06-28|1004.91
#2013-07-01|1014.65
#2013-07-02|1008.87
#2013-07-03| 995.36
#2013-07-04|1000.00
#2013-07-05|1008.65
#2013-07-08| 994.00
#2013-07-09|1002.30
#2013-07-10|1010.19
#2013-07-11|1030.50
#2013-07-12|1036.04
#2013-07-15|1029.38
#2013-07-16|1033.31
#2013-07-17|1030.03
#2013-07-18|1032.09
#2013-07-19|1032.35
#2013-07-22|1036.19
#2013-07-23|1045.15
#2013-07-24|1039.85
#2013-07-25|1034.65
#2013-07-26|1033.74
#2013-07-29|1025.42
#2013-07-30|1017.20
#2013-07-31|1007.56
#2013-08-01|1008.99
#2013-08-02| 992.60
#2013-08-05| 995.66
#2013-08-06| 983.03
#2013-08-07| 981.73
#2013-08-08| 992.42
#2013-08-09| 995.15
#2013-08-12|1001.04
#2013-08-13|1009.40
#2013-08-14|1008.03
#2013-08-15|1010.28
#2013-08-16|1000.34
#2013-08-19| 974.63
#2013-08-20| 961.71
#2013-08-21| 949.56
#2013-08-22| 946.54
#2013-08-23| 950.94
#2013-08-26| 955.90
#2013-08-27| 936.04
#2013-08-28| 921.61
#2013-08-29| 934.96
#2013-08-30| 954.05
#2013-09-02| 949.74
#2013-09-03| 945.90
#2013-09-04| 945.91
#2013-09-05| 947.68
#2013-09-06| 952.07
#2013-09-09| 957.60
#2013-09-10| 978.09
#2013-09-11| 988.78
#2013-09-12| 977.75
#2013-09-13| 987.89
#2013-09-16| 989.14
#2013-09-17| 993.55
#2013-09-18| 994.17
#2013-09-19|1018.63
#2013-09-20|1015.41
#2013-09-23|1008.57
#2013-09-24|1003.71
#2013-09-25|1008.15
#2013-09-26|1006.50
#2013-09-27|1004.35
#2013-09-30| 994.70
#2013-10-01| 995.03
#2013-10-02| 998.87
#2013-10-03|1007.51
#2013-10-04|1010.07
#2013-10-07|1009.88
#2013-10-08|1019.42
#2013-10-09|1022.29
#2013-10-10|1025.14
#2013-10-11|1029.56
#2013-10-14|1031.06
#2013-10-15|1031.29
#2013-10-16|1029.87
#2013-10-17|1028.91
#2013-10-18|1034.53
#2013-10-21|1039.57
#2013-10-22|1047.45
#2013-10-23|1042.14
#2013-10-24|1037.57
#2013-10-25|1028.01
#2013-10-28|1027.96
#2013-10-29|1036.54
#2013-10-30|1044.22
#2013-10-31|1041.45
#2013-11-01|1036.86
#2013-11-04|1031.77
#2013-11-05|1034.28
#2013-11-06|1035.86
#2013-11-07|1029.77
#2013-11-08|1027.40
#2013-11-11|1016.60
#2013-11-12|1014.55
#2013-11-13|1008.14
#2013-11-14|1018.40
#2013-11-15|1019.65
#2013-11-18|1037.87
#2013-11-19|1046.25
#2013-11-20|1040.08
#2013-11-21|1030.68
#2013-11-22|1033.90
#2013-11-25|1037.07
#2013-11-26|1039.14
#2013-11-27|1043.65
#2013-11-28|1041.47
#2013-11-29|1052.60
#2013-12-02|1058.64
#2013-12-03|1058.03
#2013-12-04|1053.06
#2013-12-05|1053.16
#2013-12-06|1057.33
#2013-12-09|1072.91
#2013-12-10|1060.37
#2013-12-11|1060.37
#2013-12-12|1051.77
#2013-12-13|1046.35
#2013-12-16|1043.70
#2013-12-17|1045.61
#2013-12-18|1051.05
#2013-12-19|1048.11
#2013-12-20|1043.65
#2013-12-23|1052.79
#2013-12-24|1057.58
#2013-12-25|1057.52
#2013-12-26|1056.00
#2013-12-27|1069.47
#2013-12-30|1068.46
#2013-12-31|1073.79
#2014-01-01|1074.64
#2014-01-02|1067.07
#2014-01-03|1058.71
#2014-01-06|1055.49
#2014-01-07|1048.78
#2014-01-08|1056.71
#2014-01-09|1060.04
#2014-01-10|1063.73
#2014-01-13|1068.55
#2014-01-14|1064.33
#2014-01-15|1063.73
#2014-01-16|1059.35
#2014-01-17|1058.75
#2014-01-20|1055.92
#2014-01-21|1052.62
#2014-01-22|1059.61
#2014-01-23|1056.73
#2014-01-24|1046.79
#2014-01-27|1014.92
#2014-01-28|1014.89
#2014-01-29|1030.92
#2014-01-30|1027.99
#2014-01-31|1031.24
#2014-02-03|1028.23
#2014-02-04|1014.88
#2014-02-05|1019.10
#2014-02-06|1024.96
#2014-02-07|1048.46
#2014-02-10|1044.55
#2014-02-11|1042.83
#2014-02-12|1048.27
#2014-02-13|1048.01
#2014-02-14|1063.11
#2014-02-17|1075.41
#2014-02-18|1075.70
#2014-02-19|1075.76
#2014-02-20|1072.57
#2014-02-21|1074.70
#2014-02-24|1065.81
#2014-02-25|1064.63
#2014-02-26|1072.45
#2014-02-27|1078.18
#2014-02-28|1081.05
#2014-03-03|1076.61
#2014-03-04|1078.50
#2014-03-05|1077.16
#2014-03-06|1088.79
#2014-03-07|1083.91
#2014-03-10|1078.05
#2014-03-11|1079.60
#2014-03-12|1071.99
#2014-03-13|1070.80
#2014-03-14|1062.79
#2014-03-17|1070.21
#2014-03-18|1084.25
#2014-03-19|1084.65
#2014-03-20|1075.41
#2014-03-21|1078.87
#2014-03-24|1077.57
#2014-03-25|1083.07
#2014-03-26|1088.13
#2014-03-27|1088.19
#2014-03-28|1100.70
#2014-03-31|1106.84
#2014-04-01|1125.30
#2014-04-02|1125.57
#2014-04-03|1119.84
#2014-04-04|1111.89
#2014-04-07|1122.75
#2014-04-08|1126.21
#2014-04-09|1145.22
#2014-04-10|1160.26
#2014-04-11|1162.89
#2014-04-14|1155.14
#2014-04-15|1154.20
#2014-04-16|1146.02
#2014-04-17|1150.24
#2014-04-18|1148.32
#2014-04-21|1152.53
#2014-04-22|1145.48
#2014-04-23|1149.02
#2014-04-24|1149.43
#2014-04-25|1135.53
#2014-04-28|1128.68
#2014-04-29|1134.14
#2014-04-30|1129.85
#2014-05-01|1129.84
#2014-05-02|1137.20
#2014-05-05|1135.12
#2014-05-06|1134.76
#2014-05-07|1133.17
#2014-05-08|1132.88
#2014-05-09|1137.37
#2014-05-12|1150.10
#2014-05-13|1159.65
#2014-05-14|1178.56
#2014-05-15|1176.82
#2014-05-16|1189.58
#2014-05-19|1226.48
#2014-05-20|1218.09
#2014-05-21|1222.61
#2014-05-22|1244.51
#2014-05-23|1257.16
#2014-05-26|1239.52
#2014-05-27|1229.41
#2014-05-28|1232.06
#2014-05-29|1220.46
#2014-05-30|1214.83
#2014-06-02|1218.67
#2014-06-03|1229.41
#2014-06-04|1225.00
#2014-06-05|1237.33
#2014-06-06|1241.27
#2014-06-09|1249.61
#2014-06-10|1248.87
#2014-06-11|1238.33
#2014-06-12|1245.39
#2014-06-13|1223.03
#2014-06-16|1217.87
#2014-06-17|1221.76
#2014-06-18|1217.31
#2014-06-19|1222.35
#2014-06-20|1223.66
#2014-06-23|1218.00
#2014-06-24|1236.40
#2014-06-25|1240.92
#2014-06-26|1234.44
#2014-06-27|1240.13
#2014-06-30|1251.53
#2014-07-01|1252.78
#2014-07-02|1267.26
#2014-07-03|1266.16
#2014-07-04|1266.63
#2014-07-07|1273.80
#2014-07-08|1266.76
#2014-07-09|1255.95
#2014-07-10|1273.27
#2014-07-11|1254.50
#2014-07-14|1258.07
#2014-07-15|1258.26
#2014-07-16|1267.22
#2014-07-17|1272.12
#2014-07-18|1263.05
#2014-07-21|1271.96
#2014-07-22|1276.28
#2014-07-23|1285.40
#2014-07-24|1276.05
#2014-07-25|1269.18
#2014-07-28|1272.17
#2014-07-29|1271.25
#2014-07-30|1273.42
#2014-07-31|1263.47
#2014-08-01|1259.61
#2014-08-04|1268.48
#2014-08-05|1272.45
#2014-08-06|1271.48
#2014-08-07|1264.18
#2014-08-08|1259.64
#2014-08-11|1269.47
#2014-08-12|1273.79
#2014-08-13|1269.39
#2014-08-14|1274.17
#2014-08-15|1274.23
#2014-08-18|1277.53
#2014-08-19|1292.01
#2014-08-20|1292.58
#2014-08-21|1284.16
#2014-08-22|1292.82
#2014-08-25|1281.91
#2014-08-26|1272.56
#2014-08-27|1278.87
#2014-08-28|1274.84
#2014-08-29|1275.75
#2014-09-01|1287.50
#2014-09-02|1288.00
#2014-09-03|1302.57
#2014-09-04|1302.64
#2014-09-05|1301.16
#2014-09-08|1302.17
#2014-09-09|1298.55
#2014-09-10|1289.99
#2014-09-11|1292.53
#2014-09-12|1298.49
#2014-09-15|1287.26
#2014-09-16|1267.56
#2014-09-17|1277.19
#2014-09-18|1290.33
#2014-09-19|1280.15
#2014-09-22|1276.92
#2014-09-23|1266.22
#2014-09-24|1281.28
#2014-09-25|1274.17
#2014-09-26|1271.52
#2014-09-29|1256.62
#2014-09-30|1252.35
#2014-10-01|1251.53
#2014-10-02|1248.90
#2014-10-03|1251.27
#2014-10-06|1249.73
#2014-10-07|1263.59
#2014-10-08|1258.56
#2014-10-09|1272.63
#2014-10-10|1253.45
#2014-10-13|1250.74
#2014-10-14|1252.68
#2014-10-15|1247.75
#2014-10-16|1239.39
#2014-10-17|1244.39
#2014-10-20|1257.47
#2014-10-21|1265.33
#2014-10-22|1272.82
#2014-10-23|1267.65
#2014-10-24|1271.67
#2014-10-27|1270.73
#2014-10-28|1273.91
#2014-10-29|1277.84
#2014-10-30|1276.82
#2014-10-31|1297.52
#2014-11-03|1292.13
#2014-11-04|1294.34
#2014-11-05|1288.15
#2014-11-06|1279.90
#2014-11-07|1270.96
#2014-11-10|1278.76
#2014-11-11|1274.43
#2014-11-12|1269.04
#2014-11-13|1271.72
#2014-11-14|1271.25
#2014-11-17|1270.29
#2014-11-18|1275.96
#2014-11-19|1270.28
#2014-11-20|1264.74
#2014-11-21|1267.84
#2014-11-24|1277.61
#2014-11-25|1276.15
#2014-11-26|1280.18
#2014-11-27|1277.46
#2014-11-28|1278.14
#2014-12-01|1266.24
#2014-12-02|1266.50
#2014-12-03|1262.23
#2014-12-04|1255.08
#2014-12-05|1251.87
#2014-12-08|1237.02
#2014-12-09|1231.05
#2014-12-10|1248.24
#2014-12-11|1233.48
#2014-12-12|1232.40
#2014-12-15|1213.52
#2014-12-16|1182.01
#2014-12-17|1174.50
#2014-12-18|1196.25
#2014-12-19|1214.23
#2014-12-22|1232.17
#2014-12-23|1226.83
#2014-12-24|1226.08
#2014-12-25|1225.45
#2014-12-26|1224.63
#2014-12-29|1228.54
#2014-12-30|1225.26
#2014-12-31|1231.80
#2015-01-01|1231.39
#2015-01-02|1232.29
#2015-01-05|1220.95
#2015-01-06|1212.43
#2015-01-07|1220.98
#2015-01-08|1234.68
#2015-01-09|1234.64
#2015-01-12|1237.72
#2015-01-13|1230.88
#2015-01-14|1227.34
#2015-01-15|1238.10
#2015-01-16|1237.02
#2015-01-19|1230.55
#2015-01-20|1239.94
#2015-01-21|1246.98
#2015-01-22|1254.21
#2015-01-23|1268.40
#2015-01-26|1261.24
#2015-01-27|1263.98
#2015-01-28|1268.47
#2015-01-29|1255.38
#2015-01-30|1261.48
#2015-02-02|1256.31
#2015-02-03|1248.47
#2015-02-04|1253.18
#2015-02-05|1218.21
#2015-02-06|1215.71
#2015-02-09|1204.88
#2015-02-10|1210.61
#2015-02-11|1213.06
#2015-02-12|1217.40
#2015-02-13|1227.02
#2015-02-16|1222.39
#2015-02-17|1220.13
#2015-02-18|1219.51
#2015-02-19|1221.67
#2015-02-20|1221.02
#2015-02-23|1221.90
#2015-02-24|1220.57
#2015-02-25|1230.06
#2015-02-26|1240.75
#2015-02-27|1246.89
#2015-03-02|1251.77
#2015-03-03|1253.82
#2015-03-04|1244.49
#2015-03-05|1238.70
#2015-03-06|1245.07
#2015-03-09|1224.69
#2015-03-10|1213.00
#2015-03-11|1202.36
#2015-03-12|1198.42
#2015-03-13|1195.83
#2015-03-16|1187.75
#2015-03-17|1205.96
#2015-03-18|1207.01
#2015-03-19|1214.97
#2015-03-20|1203.02
#2015-03-23|1209.67
#2015-03-24|1215.61
#2015-03-25|1203.80
#2015-03-26|1203.41
#2015-03-27|1204.17
#2015-03-30|1212.42
#2015-03-31|1224.86
#2015-04-01|1236.68
#2015-04-02|1246.09
#2015-04-03|1255.43
#2015-04-06|1251.29
#2015-04-07|1254.14
#2015-04-08|1268.51
#2015-04-09|1280.20
#2015-04-10|1283.17
#2015-04-13|1275.83
#2015-04-14|1280.33
#2015-04-15|1266.86
#2015-04-16|1294.94
#2015-04-17|1311.03
#2015-04-20|1292.11
#2015-04-21|1302.44
#2015-04-22|1329.30
#2015-04-23|1321.04
#2015-04-24|1327.34
#2015-04-27|1328.37
#2015-04-28|1331.02
#2015-04-29|1324.99
#2015-04-30|1309.61
#2015-05-01|1309.63
#2015-05-04|1325.90
#2015-05-05|1310.88
#2015-05-06|1287.16
#2015-05-07|1262.33
#2015-05-08|1272.69
#2015-05-11|1283.92
#2015-05-12|1273.45
#2015-05-13|1273.28
#2015-05-14|1281.65
#2015-05-15|1289.66
#2015-05-18|1296.83
#2015-05-19|1289.94
#2015-05-20|1292.98
#2015-05-21|1283.26
#2015-05-22|1283.48
#2015-05-25|1270.76
#2015-05-26|1275.06
#2015-05-27|1269.90
#2015-05-28|1256.44
#2015-05-29|1259.38
#2015-06-01|1267.01
#2015-06-02|1258.19
#2015-06-03|1255.32
#2015-06-04|1244.58
#2015-06-05|1248.28
#2015-06-08|1238.36
#2015-06-09|1228.25
#2015-06-10|1228.13
#2015-06-11|1221.81
#2015-06-12|1221.71
#2015-06-15|1214.91
#2015-06-16|1204.97
#2015-06-17|1212.74
#2015-06-18|1207.55
#2015-06-19|1212.45
#2015-06-22|1235.05
#2015-06-23|1244.66
#2015-06-24|1244.82
#2015-06-25|1236.79
#2015-06-26|1223.07
#2015-06-29|1208.87
#2015-06-30|1222.49
#2015-07-01|1229.18
#2015-07-02|1218.83
#2015-07-03|1210.94
#2015-07-06|1187.49
#2015-07-07|1171.34
#2015-07-08|1143.50
#2015-07-09|1171.38
#2015-07-10|1182.54
#2015-07-13|1198.74
#2015-07-14|1201.12
#2015-07-15|1197.12
#2015-07-16|1201.34
#2015-07-17|1210.37
#2015-07-20|1206.35
#2015-07-21|1207.57
#2015-07-22|1202.68
#2015-07-23|1203.16
#2015-07-24|1189.96
#2015-07-27|1159.28
#2015-07-28|1162.54
#2015-07-29|1165.09
#2015-07-30|1169.25
#2015-07-31|1183.65
#2015-08-03|1189.78
#2015-08-04|1191.94
#2015-08-05|1187.00
#2015-08-06|1166.77
#2015-08-07|1159.59
#2015-08-10|1157.46
#2015-08-11|1145.75
#2015-08-12|1113.44
#2015-08-13|1113.77
#2015-08-14|1110.79
#2015-08-17|1102.01
#2015-08-18|1101.65
#2015-08-19|1091.99
#2015-08-20|1075.33
#2015-08-21|1056.19
#2015-08-24|1000.39
#2015-08-25|1003.71
#2015-08-26|1020.49
#2015-08-27|1055.38
#2015-08-28|1063.22
#2015-08-31|1056.19
#2015-09-01|1043.69
#2015-09-02|1033.11
#2015-09-03|1034.46
#2015-09-04|1022.70
#2015-09-07|1011.28
#2015-09-08|1018.45
#2015-09-09|1045.57
#2015-09-10|1049.27
#2015-09-11|1050.97
#2015-09-14|1065.26
#2015-09-15|1058.75
#2015-09-16|1075.81
#2015-09-17|1079.48
#2015-09-18|1091.86
#2015-09-21|1089.85
#2015-09-22|1074.66
#2015-09-23|1054.87
#2015-09-24|1055.06
#2015-09-25|1050.92
#2015-09-28|1045.53
#2015-09-29|1036.55
#2015-09-30|1049.24
#2015-10-01|1050.73
#2015-10-02|1060.52
#2015-10-05|1081.31
#2015-10-06|1086.11
#2015-10-07|1116.09
#2015-10-08|1115.25
#2015-10-09|1137.11
#2015-10-12|1153.07
#2015-10-13|1143.84
#2015-10-14|1139.08
#2015-10-15|1158.91
#2015-10-16|1158.27
#2015-10-19|1159.14
#2015-10-20|1160.43
#2015-10-21|1155.05
#2015-10-22|1153.81
#2015-10-23|1167.29
#2015-10-26|1159.05
#2015-10-27|1149.82
#2015-10-28|1143.02
#2015-10-29|1122.35
#2015-10-30|1123.21
#2015-11-02|1115.44
#2015-11-03|1121.89
#2015-11-04|1124.96
#2015-11-05|1130.64
#2015-11-06|1116.26
#2015-11-09|1102.81
#2015-11-10|1093.76
#2015-11-11|1093.89
#2015-11-12|1092.83
#2015-11-13|1078.92
#2015-11-16|1071.86
#2015-11-17|1076.33
#2015-11-18|1087.82
#2015-11-19|1098.57
#2015-11-20|1101.08
#2015-11-23|1104.81
#2015-11-24|1110.52
#2015-11-25|1113.01
#2015-11-26|1110.74
#2015-11-27|1100.34
#2015-11-30|1092.88
#2015-12-01|1103.40
#2015-12-02|1107.17
#2015-12-03|1105.93
#2015-12-04|1091.25
#2015-12-07|1098.13
#2015-12-08|1079.37
#2015-12-09|1071.70
#2015-12-10|1068.40
#2015-12-11|1051.61
#2015-12-14|1045.71
#2015-12-15|1049.90
#2015-12-16|1058.51
#2015-12-17|1079.05
#2015-12-18|1074.05
#2015-12-21|1075.78
#2015-12-22|1076.71
#2015-12-23|1090.48
#2015-12-24|1097.45
#2015-12-25|1097.16
#2015-12-28|1099.32
#2015-12-29|1100.61
#2015-12-30|1100.75
#2015-12-31|1107.87
#2016-01-01|1110.48
#2016-01-04|1087.32
#2016-01-05|1091.71
#2016-01-06|1087.47
#2016-01-07|1057.96
#2016-01-08|1062.02
#2016-01-11|1040.38
#2016-01-12|1039.02
#2016-01-13|1044.93
#2016-01-14|1034.54
#2016-01-15|1013.24
#2016-01-18|1002.06
#2016-01-19|1010.83
#2016-01-20| 981.33
#2016-01-21| 968.65
#2016-01-22|1000.01
#2016-01-25|1006.00
#2016-01-26| 995.85
#2016-01-27|1007.00
#2016-01-28|1014.87
#2016-01-29|1037.68
#2016-02-01|1045.24
#2016-02-02|1024.92
#2016-02-03|1004.96
#2016-02-04|1013.86
#2016-02-05|1017.33
#2016-02-08|1014.04
#2016-02-09|1013.60
#2016-02-10|1016.34
#2016-02-11| 991.68
#2016-02-12| 988.64
#2016-02-15|1012.17
#2016-02-16|1013.19
#2016-02-17|1007.97
#2016-02-18|1027.88
#2016-02-19|1024.47
#2016-02-22|1030.20
#2016-02-23|1025.67
#2016-02-24|1014.61
#2016-02-25|1007.56
#2016-02-26|1017.97
#2016-02-29|1009.98
#2016-03-01|1031.62
#2016-03-02|1051.32
#2016-03-03|1062.78
#2016-03-04|1072.00
#2016-03-07|1076.22
#2016-03-08|1068.61
#2016-03-09|1067.97
#2016-03-10|1073.18
#2016-03-11|1082.50
#2016-03-14|1083.85
#2016-03-15|1075.45
#2016-03-16|1073.52
#2016-03-17|1093.41
#2016-03-18|1098.52
#2016-03-21|1106.94
#2016-03-22|1108.17
#2016-03-23|1106.02
#2016-03-24|1105.03
#2016-03-25|1104.51
#2016-03-28|1103.11
#2016-03-29|1100.93
#2016-03-30|1125.35
#2016-03-31|1132.70
#2016-04-01|1123.98
#2016-04-04|1129.35
#2016-04-05|1118.16
#2016-04-06|1125.77
#2016-04-07|1134.41
#2016-04-08|1139.81
#2016-04-11|1149.14
#2016-04-12|1154.43
#2016-04-13|1168.84
#2016-04-14|1168.45
#2016-04-15|1168.15
#2016-04-18|1160.35
#2016-04-19|1166.32
#2016-04-20|1152.41
#2016-04-21|1153.02
#2016-04-22|1150.83
#2016-04-25|1136.87
#2016-04-26|1129.63
#2016-04-27|1125.99
#2016-04-28|1114.28
#2016-04-29|1117.95
#2016-05-02|1113.88
#2016-05-03|1103.84
#2016-05-04|1101.43
#2016-05-05|1096.97
#2016-05-06|1095.21
#2016-05-09|1094.90
#2016-05-10|1091.72
#2016-05-11|1097.82
#2016-05-12|1095.78
#2016-05-13|1089.09
#2016-05-16|1086.94
#2016-05-17|1088.65
#2016-05-18|1081.71
#2016-05-19|1065.61
#2016-05-20|1065.95
#2016-05-23|1065.13
#2016-05-24|1061.71
#2016-05-25|1065.67
#2016-05-26|1073.86
#2016-05-27|1074.96
#2016-05-30|1083.79
#2016-05-31|1083.35
#2016-06-01|1078.40
#2016-06-02|1076.60
#2016-06-03|1086.10
#2016-06-06|1095.69
#2016-06-07|1116.33
#2016-06-08|1118.64
#2016-06-09|1115.45
#2016-06-10|1104.26
#2016-06-13|1089.23
#2016-06-14|1082.53
#2016-06-15|1092.48
#2016-06-16|1082.81
#2016-06-17|1089.14
#2016-06-20|1097.77
#2016-06-21|1101.48
#2016-06-22|1103.73
#2016-06-23|1105.77
#2016-06-24|1081.03
#2016-06-27|1081.58
#2016-06-28|1084.79
#2016-06-29|1100.38
#2016-06-30|1116.37
#2016-07-01|1118.07
#2016-07-04|1121.29
#2016-07-05|1109.04
#2016-07-06|1101.97
#2016-07-07|1102.97
#2016-07-08|1097.98
#2016-07-11|1113.48
#2016-07-12|1122.81
#2016-07-13|1127.31
#2016-07-14|1132.27
#2016-07-15|1137.64
#2016-07-18|1137.67
#2016-07-19|1133.17
#2016-07-20|1141.17
#2016-07-21|1143.40
#2016-07-22|1143.60
#2016-07-25|1139.16
#2016-07-26|1145.41
#2016-07-27|1148.24
#2016-07-28|1160.88
#2016-07-29|1153.55
#2016-08-01|1167.45
#2016-08-02|1163.45
#2016-08-03|1150.57
#2016-08-04|1153.45
#2016-08-05|1160.64
#2016-08-08|1166.94
#2016-08-09|1169.74
#2016-08-10|1173.34
#2016-08-11|1174.56
#2016-08-12|1182.96
#2016-08-15|1185.90
#2016-08-16|1190.17
#2016-08-17|1198.40
#2016-08-18|1209.67
#2016-08-19|1208.98
#2016-08-22|1198.33
#2016-08-23|1192.10
#2016-08-24|1193.62
#2016-08-25|1191.91
#2016-08-26|1198.99
#2016-08-29|1192.21
#2016-08-30|1192.73
#2016-08-31|1193.09
#2016-09-01|1175.15
#2016-09-02|1184.88
#2016-09-05|1193.87
#2016-09-06|1203.55
#2016-09-07|1195.51
#2016-09-08|1201.99
#2016-09-09|1199.76
#2016-09-12|1173.66
#2016-09-13|1168.11
#2016-09-14|1169.83
#2016-09-15|1169.73
#2016-09-16|1167.21
#2016-09-19|1181.42
#2016-09-20|1179.77
#2016-09-21|1183.13
#2016-09-22|1194.89
#2016-09-23|1188.59
#2016-09-26|1181.36
#2016-09-27|1181.89
#2016-09-28|1183.94
#2016-09-29|1174.33
#2016-09-30|1167.31
#2016-10-03|1180.01
#2016-10-04|1186.76
#2016-10-05|1184.44
#2016-10-06|1185.64
#2016-10-07|1181.68
#2016-10-10|1179.04
#2016-10-11|1172.15
#2016-10-12|1162.34
#2016-10-13|1155.04
#2016-10-14|1162.09
#2016-10-17|1155.26
#2016-10-18|1166.95
#2016-10-19|1171.07
#2016-10-20|1179.78
#2016-10-21|1177.08
#2016-10-24|1177.41
#2016-10-25|1175.75
#2016-10-26|1166.87
#2016-10-27|1157.45
#2016-10-28|1155.57
#2016-10-31|1151.90
#2016-11-01|1156.49
#2016-11-02|1141.08
#2016-11-03|1136.19
#2016-11-04|1133.80
#2016-11-07|1139.87
#2016-11-08|1150.57
#2016-11-09|1139.64
#2016-11-10|1145.77
#2016-11-11|1117.09
#2016-11-14|1103.75
#2016-11-15|1096.25
#2016-11-16|1104.34
#2016-11-17|1106.72
#2016-11-18|1105.46
#2016-11-21|1093.39
#2016-11-22|1098.29
#2016-11-23|1092.40
#2016-11-24|1087.17
#2016-11-25|1090.65
#2016-11-28|1094.30
#2016-11-29|1095.56
#2016-11-30|1100.21
#2016-12-01|1095.07
#2016-12-02|1096.25
#2016-12-05|1093.67
#2016-12-06|1097.99
#2016-12-07|1097.44
#2016-12-08|1107.77
#2016-12-09|1105.98
#2016-12-12|1096.46
#2016-12-13|1098.61
#2016-12-14|1093.06
#2016-12-15|1083.44
#2016-12-16|1081.90
#2016-12-19|1078.04
#2016-12-20|1071.61
#2016-12-21|1073.98
#2016-12-22|1062.80
#2016-12-23|1058.31
#2016-12-26|1054.25
#2016-12-27|1060.21
#2016-12-28|1067.81
#2016-12-29|1078.27
#2016-12-30|1085.50
#2017-01-02|1086.59
#2017-01-03|1087.61
#2017-01-04|1094.42
#2017-01-05|1102.83
#2017-01-06|1103.44
#2017-01-09|1104.22
#2017-01-10|1110.05
#2017-01-11|1118.16
#2017-01-12|1129.07
#2017-01-13|1126.22
#2017-01-16|1122.84
#2017-01-17|1124.34
#2017-01-18|1131.86
#2017-01-19|1135.39
#2017-01-20|1121.73
#2017-01-23|1128.80
#2017-01-24|1133.09
#2017-01-25|1133.53
#2017-01-26|1134.48
#2017-01-27|1137.22
#2017-01-30|1136.39
#2017-01-31|1128.05
#2017-02-01|1133.80
#2017-02-02|1134.19
#2017-02-03|1139.49
#2017-02-06|1144.40
#2017-02-07|1138.99
#2017-02-08|1145.71
#2017-02-09|1152.56
#2017-02-10|1151.68
#2017-02-13|1162.12
#2017-02-14|1159.56
#2017-02-15|1157.45
#2017-02-16|1159.69
#2017-02-17|1157.00
#2017-02-20|1165.88
#2017-02-21|1162.94
#2017-02-22|1168.55
#2017-02-23|1168.25
#2017-02-24|1167.89
#2017-02-27|1162.29
#2017-02-28|1162.53
#2017-03-01|1166.93
#2017-03-02|1168.38
#2017-03-03|1172.04
#2017-03-06|1178.02
#2017-03-07|1179.01
#2017-03-08|1173.84
#2017-03-09|1168.50
#2017-03-10|1164.07
#2017-03-13|1170.97
#2017-03-14|1179.17
#2017-03-15|1177.94
#2017-03-16|1194.94
#2017-03-17|1202.50
#2017-03-20|1203.35
#2017-03-21|1204.89
#2017-03-22|1191.10
#2017-03-23|1193.54
#2017-03-24|1193.45
#2017-03-27|1190.87
#2017-03-28|1194.54
#2017-03-29|1196.11
#2017-03-30|1195.98
#2017-03-31|1195.14
#2017-04-03|1207.27
#2017-04-04|1206.72
#2017-04-05|1209.79
#2017-04-06|1211.65
#2017-04-07|1214.33
#2017-04-10|1217.10
#2017-04-11|1221.10
#2017-04-12|1225.07
#2017-04-13|1226.06
#2017-04-14|1225.11
#2017-04-17|1226.91
#2017-04-18|1210.28
#2017-04-19|1214.44
#2017-04-20|1216.40
#2017-04-21|1215.41
#2017-04-24|1214.30
#2017-04-25|1228.51
#2017-04-26|1228.88
#2017-04-27|1226.82
#2017-04-28|1227.39
#2017-05-01|1227.36
#2017-05-02|1223.31
#2017-05-03|1224.07
#2017-05-04|1223.47
#2017-05-05|1211.08
#2017-05-08|1215.51
#2017-05-09|1224.30
#2017-05-10|1222.21
#2017-05-11|1226.31
#2017-05-12|1221.19
#2017-05-15|1223.52
#2017-05-16|1235.80
#2017-05-17|1235.78
#2017-05-18|1221.16
#2017-05-19|1222.76
#2017-05-22|1224.62
#2017-05-23|1216.83
#2017-05-24|1212.94
#2017-05-25|1218.26
#2017-05-26|1226.29
#2017-05-29|1227.80
#2017-05-30|1226.41
#2017-05-31|1228.46
#2017-06-01|1225.84
#2017-06-02|1230.87
#2017-06-05|1233.01
#2017-06-06|1234.04
#2017-06-07|1234.27
#2017-06-08|1231.73
#2017-06-09|1225.41
#2017-06-12|1220.83
#2017-06-13|1224.60
#2017-06-14|1225.88
#2017-06-15|1221.63
#2017-06-16|1221.96
#2017-06-19|1230.62
#2017-06-20|1225.71
#2017-06-21|1221.41
#2017-06-22|1223.39
#2017-06-23|1232.26
#2017-06-26|1233.93
#2017-06-27|1230.22
#2017-06-28|1226.37
#2017-06-29|1228.91
#2017-06-30|1226.26
#2017-07-03|1226.44
#2017-07-04|1220.97
#2017-07-05|1225.45
#2017-07-06|1228.04
#2017-07-07|1231.85
#2017-07-10|1236.05
#2017-07-11|1237.99
#2017-07-12|1248.78
#2017-07-13|1258.35
#2017-07-14|1257.82
#2017-07-17|1255.01
#2017-07-18|1253.79
#2017-07-19|1259.84
#2017-07-20|1257.87
#2017-07-21|1259.87
#2017-07-24|1260.83
#2017-07-25|1259.56
#2017-07-26|1261.17
#2017-07-27|1262.54
#2017-07-28|1258.24
#2017-07-31|1267.30
#2017-08-01|1266.66
#2017-08-02|1269.50
#2017-08-03|1270.13
#2017-08-04|1274.16
#2017-08-07|1277.30
#2017-08-08|1272.26
#2017-08-09|1264.48
#2017-08-10|1246.99
#2017-08-11|1237.94
#2017-08-14|1253.04
#2017-08-15|1256.19
#2017-08-16|1259.68
#2017-08-17|1263.15
#2017-08-18|1263.21
#2017-08-21|1253.22
#2017-08-22|1250.73
#2017-08-23|1252.16
#2017-08-24|1253.61
#2017-08-25|1251.85
#2017-08-28|1253.62
#2017-08-29|1252.23
#2017-08-30|1260.84
#2017-08-31|1269.05
#2017-09-01|1270.61
#2017-09-04|1264.10
#2017-09-05|1265.82
#2017-09-06|1265.48
#2017-09-07|1273.36
#2017-09-08|1276.96
#2017-09-11|1283.59
#2017-09-12|1286.88
#2017-09-13|1284.72
#2017-09-14|1283.00
#2017-09-15|1281.36
#2017-09-18|1286.78
#2017-09-19|1291.62
#2017-09-20|1288.58
#2017-09-21|1280.87
#2017-09-22|1270.48
#2017-09-25|1258.92
#2017-09-26|1252.08
#2017-09-27|1242.78
#2017-09-28|1245.36
#2017-09-29|1259.28
#2017-10-02|1257.82
#2017-10-03|1257.25
#2017-10-04|1263.78
#2017-10-05|1261.44
#2017-10-06|1268.04
#2017-10-09|1263.67
#2017-10-10|1269.08
#2017-10-11|1269.20
#2017-10-12|1274.62
#2017-10-13|1282.69
#2017-10-16|1286.68
#2017-10-17|1286.57
#2017-10-18|1296.26
#2017-10-19|1285.34
#2017-10-20|1289.40
#2017-10-23|1299.37
#2017-10-24|1299.41
#2017-10-25|1305.48
#2017-10-26|1302.42
#2017-10-27|1312.76
#2017-10-30|1317.00
#2017-10-31|1321.17
#2017-11-01|1321.30
#2017-11-02|1324.70
#2017-11-03|1319.64
#2017-11-06|1315.84
#2017-11-07|1312.99
#2017-11-08|1319.86
#2017-11-09|1324.36
#2017-11-10|1316.24
#2017-11-13|1306.02
#2017-11-14|1302.49
#2017-11-15|1293.28
#2017-11-16|1291.96
#2017-11-17|1294.43
#2017-11-20|1291.69
#2017-11-21|1297.97
#2017-11-22|1302.04
#2017-11-23|1303.81
#2017-11-24|1304.87
#2017-11-27|1304.79
#2017-11-28|1305.20
#2017-11-29|1308.84
#2017-11-30|1300.38
#2017-12-01|1289.89
#2017-12-04|1292.78
#2017-12-05|1289.71
#2017-12-06|1275.23
#2017-12-07|1279.74
#2017-12-08|1286.08
#2017-12-11|1288.76
#2017-12-12|1283.42
#2017-12-13|1281.91
#2017-12-14|1287.90
#2017-12-15|1285.76
#2017-12-18|1286.12
#2017-12-19|1293.73
#2017-12-20|1296.17
#2017-12-21|1304.12
#2017-12-22|1310.70
#2017-12-25|1311.03
#2017-12-26|1312.32
#2017-12-27|1310.62
#2017-12-28|1312.61
#2017-12-29|1327.08
#2018-01-01|1332.64
#2018-01-02|1337.60
#2018-01-03|1339.63
#2018-01-04|1343.55
#2018-01-05|1343.10
#2018-01-08|1349.42
#2018-01-09|1343.11
#2018-01-10|1346.03
#2018-01-11|1346.88
#2018-01-12|1349.43
#2018-01-15|1348.02
#2018-01-16|1338.40
#2018-01-17|1347.14
#2018-01-18|1336.25
#2018-01-19|1349.37
#2018-01-22|1353.66
#2018-01-23|1363.30
#2018-01-24|1374.65
#2018-01-25|1373.46
#2018-01-26|1381.02
#2018-01-29|1376.03
#2018-01-30|1361.72
#2018-01-31|1362.70
#2018-02-01|1351.41
#2018-02-02|1337.66
#2018-02-05|1328.38
#2018-02-06|1293.51
#2018-02-07|1307.13
#2018-02-08|1310.03
#2018-02-09|1294.41
#2018-02-12|1303.06
#2018-02-13|1315.22
#2018-02-14|1314.72
#2018-02-15|1320.03
#2018-02-16|1317.13
#2018-02-19|1315.44
#2018-02-20|1316.83
#2018-02-21|1318.03
#2018-02-22|1300.20
#2018-02-23|1313.67
#2018-02-26|1322.88
#2018-02-27|1325.63
#2018-02-28|1316.42
#2018-03-01|1314.18
#2018-03-02|1313.87
#2018-03-05|1300.05
#2018-03-06|1302.55
#2018-03-07|1291.32
#2018-03-08|1302.88
#2018-03-09|1299.24
#2018-03-12|1313.07
#2018-03-13|1320.43
#2018-03-14|1316.68
#2018-03-15|1311.88
#2018-03-16|1304.47
#2018-03-19|1299.63
#2018-03-20|1308.81
#2018-03-21|1312.99
#2018-03-22|1308.13
#2018-03-23|1297.98
#2018-03-26|1307.13
#2018-03-27|1318.14
#2018-03-28|1303.35
#2018-03-29|1304.84
#2018-03-30|1306.91
#2018-04-02|1313.33
#2018-04-03|1312.14
#2018-04-04|1304.66
#2018-04-05|1315.43
#2018-04-06|1321.13
#2018-04-09|1326.58
#2018-04-10|1323.30
#2018-04-11|1325.29
#2018-04-12|1323.92
#2018-04-13|1320.93
#2018-04-16|1320.36
#2018-04-17|1316.08
#2018-04-18|1317.98
#2018-04-19|1327.05
#2018-04-20|1318.58
#2018-04-23|1308.68
#2018-04-24|1310.87
#2018-04-25|1303.76
#2018-04-26|1305.54
#2018-04-27|1311.22
#2018-04-30|1322.29
#2018-05-01|1322.26
#2018-05-02|1318.23
#2018-05-03|1315.32
#2018-05-04|1306.03
#2018-05-07|1306.55
#2018-05-08|1310.40
#2018-05-09|1310.08
#2018-05-10|1304.46
#2018-05-11|1309.62
#2018-05-14|1307.11
#2018-05-15|1299.79
#2018-05-16|1296.84
#2018-05-17|1298.35
#2018-05-18|1296.50
#2018-05-21|1298.80
#2018-05-22|1294.81
#2018-05-23|1290.98
#2018-05-24|1290.36
#2018-05-25|1300.93
#2018-05-28|1300.73
#2018-05-29|1293.80
#2018-05-30|1277.50
#2018-05-31|1300.91
#2018-06-01|1297.86
#2018-06-04|1291.10
#2018-06-05|1286.60
#2018-06-06|1296.13
#2018-06-07|1299.54
#2018-06-08|1285.49
#2018-06-11|1288.02
#2018-06-12|1290.51
#2018-06-13|1283.49
#2018-06-14|1281.74
#2018-06-15|1268.64
#2018-06-18|1260.83
#2018-06-19|1240.27
#2018-06-20|1249.83
#2018-06-21|1233.42
#2018-06-22|1246.67
#2018-06-25|1237.28
#2018-06-26|1231.63
#2018-06-27|1206.56
#2018-06-28|1187.29
#2018-06-29|1229.96
#2018-07-02|1222.13
#2018-07-03|1225.53
#2018-07-04|1216.73
#2018-07-05|1212.30
#2018-07-06|1214.14
#2018-07-09|1233.11
#2018-07-10|1236.69
#2018-07-11|1227.98
#2018-07-12|1239.08
#2018-07-13|1245.08
#2018-07-16|1246.74
#2018-07-17|1252.01
#2018-07-18|1251.76
#2018-07-19|1250.30
#2018-07-20|1256.61
#2018-07-23|1260.73
#2018-07-24|1263.83
#2018-07-25|1263.69
#2018-07-26|1276.77
#2018-07-27|1279.63
#2018-07-30|1286.47
#2018-07-31|1291.40
#2018-08-01|1290.14
#2018-08-02|1278.77
#2018-08-03|1279.39
#2018-08-06|1272.25
#2018-08-07|1276.81
#2018-08-08|1285.13
#2018-08-09|1295.37
#2018-08-10|1280.01
#2018-08-13|1257.81
#2018-08-14|1260.56
#2018-08-15|1242.68
#2018-08-16|1236.54
#2018-08-17|1241.04
#2018-08-20|1257.04
#2018-08-21|1268.64
#2018-08-22|1271.69
#2018-08-23|1264.41
#2018-08-24|1262.44
#2018-08-27|1280.30
#2018-08-28|1278.01
#2018-08-29|1276.68
#2018-08-30|1279.38
#2018-08-31|1285.88
#2018-09-03|1275.17
#2018-09-04|1268.20
#2018-09-05|1257.04
#2018-09-06|1259.46
#2018-09-07|1261.75
#2018-09-10|1250.72
#2018-09-11|1241.01
#2018-09-12|1241.06
#2018-09-13|1250.23
#2018-09-14|1262.17
#2018-09-17|1251.40
#2018-09-18|1255.69
#2018-09-19|1254.69
#2018-09-20|1255.22
#2018-09-21|1260.39
#2018-09-24|1237.19
#2018-09-25|1233.49
#2018-09-26|1238.36
#2018-09-27|1239.59
#2018-09-28|1230.58
#2018-10-01|1236.95
#2018-10-02|1219.38
#2018-10-03|1216.88
#2018-10-04|1207.49
#2018-10-05|1196.07
#2018-10-08|1185.32
#2018-10-09|1191.24
#2018-10-10|1193.51
#2018-10-11|1172.61
#2018-10-12|1189.50
#2018-10-15|1178.49
#2018-10-16|1193.69
#2018-10-17|1191.68
#2018-10-18|1189.34
#2018-10-19|1188.62
#2018-10-22|1189.68
#2018-10-23|1172.82
#2018-10-24|1163.24
#2018-10-25|1165.14
#2018-10-26|1157.28
#2018-10-29|1170.62
#2018-10-30|1171.91
#2018-10-31|1192.43
#2018-11-01|1195.87
#2018-11-02|1216.04
#2018-11-05|1207.65
#2018-11-06|1208.67
#2018-11-07|1215.71
#2018-11-08|1225.98
#2018-11-09|1223.12
#2018-11-12|1212.98
#2018-11-13|1218.03
#2018-11-14|1223.22
#2018-11-15|1224.51
#2018-11-16|1225.54
#2018-11-19|1233.49
#2018-11-20|1221.06
#2018-11-21|1219.07
#2018-11-22|1220.11
#2018-11-23|1222.07
#2018-11-26|1235.65
#2018-11-27|1232.83
#2018-11-28|1228.49
#2018-11-29|1225.29
#2018-11-30|1227.11
#2018-12-03|1240.73
#2018-12-04|1244.67
#2018-12-05|1235.62
#2018-12-06|1223.90
#2018-12-07|1216.00
#2018-12-10|1196.46
#2018-12-11|1195.31
#2018-12-12|1211.50
#2018-12-13|1213.43
#2018-12-14|1211.74
#2018-12-17|1211.17
#2018-12-18|1208.17
#2018-12-19|1218.90
#2018-12-20|1220.03
#2018-12-21|1221.90
#2018-12-24|1224.30
#2018-12-25|1221.34
#2018-12-26|1211.87
#2018-12-27|1217.22
#2018-12-28|1225.16
#2018-12-31|1228.84
#2019-01-01|1230.14
#2019-01-02|1216.77
#2019-01-03|1217.53
#2019-01-04|1227.76
#2019-01-07|1241.11
#2019-01-08|1236.35
#2019-01-09|1237.57
#2019-01-10|1246.06
#2019-01-11|1251.72
#2019-01-14|1247.33
#2019-01-15|1250.10
#2019-01-16|1248.48
#2019-01-17|1252.72
#2019-01-18|1251.44
#2019-01-21|1244.44
#2019-01-22|1245.99
#2019-01-23|1249.05
#2019-01-24|1255.78
#2019-01-25|1256.92
#2019-01-28|1243.14
#2019-01-29|1248.13
#2019-01-30|1242.59
#2019-01-31|1249.74
#2019-02-01|1251.07
#2019-02-04|1238.99
#2019-02-05|1241.68
#2019-02-06|1248.10
#2019-02-07|1253.73
#2019-02-08|1243.48
#2019-02-11|1244.15
#2019-02-12|1247.21
#2019-02-13|1249.31
#2019-02-14|1245.87
#2019-02-15|1238.68
#2019-02-18|1242.02
#2019-02-19|1244.10
#2019-02-20|1263.28
#2019-02-21|1266.56
#2019-02-22|1269.34
#2019-02-25|1267.68
#2019-02-26|1269.05
#2019-02-27|1267.94
#2019-02-28|1259.66
#2019-03-01|1256.51
#2019-03-04|1257.53
#2019-03-05|1261.90
#2019-03-06|1261.77
#2019-03-07|1265.22
#2019-03-08|1252.70
#2019-03-11|1265.14
#2019-03-12|1274.04
#2019-03-13|1273.19
#2019-03-14|1276.24
#2019-03-15|1282.70
#2019-03-18|1302.80
#2019-03-19|1300.28
#2019-03-20|1286.95
#2019-03-21|1287.59
#2019-03-22|1280.19
#2019-03-25|1273.43
#2019-03-26|1277.41
#2019-03-27|1271.83
#2019-03-28|1273.57
#2019-03-29|1286.56
#2019-04-01|1288.47
#2019-04-02|1293.82
#2019-04-03|1292.15
#2019-04-04|1282.41
#2019-04-05|1280.20
#2019-04-08|1281.63
#2019-04-09|1288.19
#2019-04-10|1286.35
#2019-04-11|1279.77
#2019-04-12|1288.02
#2019-04-15|1286.00
#2019-04-16|1285.24
#2019-04-17|1281.40
#2019-04-18|1280.82
#2019-04-19|1281.80
#2019-04-22|1275.04
#2019-04-23|1278.60
#2019-04-24|1281.13
#2019-04-25|1271.96
#2019-04-26|1271.35
#2019-04-29|1274.63
#2019-04-30|1275.99
#2019-05-01|1276.01
#2019-05-02|1283.78
#2019-05-03|1283.44
#2019-05-06|1268.06
#2019-05-07|1266.51
#2019-05-08|1246.00
#2019-05-09|1231.91
#2019-05-10|1231.55
#2019-05-13|1216.99
#2019-05-14|1210.46
#2019-05-15|1204.22
#2019-05-16|1195.91
#2019-05-17|1192.78
#2019-05-20|1206.73
#2019-05-21|1202.15
#2019-05-22|1207.68
#2019-05-23|1205.16
#2019-05-24|1217.86
#2019-05-27|1227.40
#2019-05-28|1232.84
#2019-05-29|1238.96
#2019-05-30|1256.13
#2019-05-31|1269.09
#2019-06-03|1287.20
#2019-06-04|1286.97
#2019-06-05|1289.31
#2019-06-06|1291.58
#2019-06-07|1286.92
#2019-06-10|1289.91
#2019-06-11|1291.22
#2019-06-12|1291.44
#2019-06-13|1284.08
#2019-06-14|1281.17
#2019-06-17|1282.19
#2019-06-18|1289.62
#2019-06-19|1303.32
#2019-06-20|1320.90
#2019-06-21|1322.94
#2019-06-24|1327.27
#2019-06-25|1332.39
#2019-06-26|1341.57
#2019-06-27|1342.23
#2019-06-28|1344.97
#2019-07-01|1351.15
#2019-07-02|1363.06
#2019-07-03|1370.08
#2019-07-04|1374.97
#2019-07-05|1363.28
#2019-07-08|1352.55
#2019-07-09|1347.11
#2019-07-10|1349.99
#2019-07-11|1360.03
#2019-07-12|1348.28
#2019-07-15|1348.13
#2019-07-16|1349.56
#2019-07-17|1337.85
#2019-07-18|1330.90
#2019-07-19|1337.73
#2019-07-22|1332.16
#2019-07-23|1336.15
#2019-07-24|1330.06
#2019-07-25|1332.94
#2019-07-26|1324.84
#2019-07-29|1324.44
#2019-07-30|1320.68
#2019-07-31|1328.63
#2019-08-01|1331.84
#2019-08-02|1315.35
#2019-08-05|1287.22
#2019-08-06|1284.95
#2019-08-07|1289.24
#2019-08-08|1302.49
#2019-08-09|1295.24
#2019-08-12|1293.64
#2019-08-13|1267.14
#2019-08-14|1273.08
#2019-08-15|1268.63
#2019-08-16|1281.19
#2019-08-19|1283.78
#2019-08-20|1283.17
#2019-08-21|1282.26
#2019-08-22|1274.44
#2019-08-23|1291.70
#2019-08-26|1277.82
#2019-08-27|1285.33
#2019-08-28|1282.41
#2019-08-29|1290.13
#2019-08-30|1304.29
#2019-09-02|1303.67
#2019-09-03|1286.12
#2019-09-04|1296.57
#2019-09-05|1307.18
#2019-09-06|1310.58
#2019-09-09|1315.86
#2019-09-10|1314.91
#2019-09-11|1318.33
#2019-09-12|1320.46
#2019-09-13|1328.17
#2019-09-16|1325.59
#2019-09-17|1321.76
#2019-09-18|1325.25
#2019-09-19|1313.69
#2019-09-20|1312.20
#2019-09-23|1301.59
#2019-09-24|1302.80
#2019-09-25|1296.75
#2019-09-26|1300.63
#2019-09-27|1297.43
#2019-09-30|1291.63
#2019-10-01|1283.30
#2019-10-02|1278.43
#2019-10-03|1284.61
#2019-10-04|1287.11
#2019-10-07|1289.02
#2019-10-08|1291.08
#2019-10-09|1298.02
#2019-10-10|1309.39
#2019-10-11|1330.98
#2019-10-14|1334.16
#2019-10-15|1336.40
#2019-10-16|1343.27
#2019-10-17|1348.66
#2019-10-18|1354.64
#2019-10-21|1354.34
#2019-10-22|1368.90
#2019-10-23|1368.94
#2019-10-24|1372.84
#2019-10-25|1366.53
#2019-10-28|1367.87
#2019-10-29|1357.11
#2019-10-30|1346.60
#2019-10-31|1349.69
#2019-11-01|1347.06
#2019-11-04|1363.98
#2019-11-05|1360.19
#2019-11-06|1350.34
#2019-11-07|1359.03
#2019-11-08|1352.83
#2019-11-11|1344.38
#2019-11-12|1348.02
#2019-11-13|1330.88
#2019-11-14|1324.96
#2019-11-15|1320.21
#2019-11-18|1327.35
#2019-11-19|1334.00
#2019-11-20|1334.33
#2019-11-21|1319.61
#2019-11-22|1321.96
#2019-11-25|1324.15
#2019-11-26|1317.77
#2019-11-27|1318.88
#2019-11-28|1316.57
#2019-11-29|1302.16
#2019-12-02|1299.38
#2019-12-03|1302.81
#2019-12-04|1304.20
#2019-12-05|1304.79
#2019-12-06|1294.26
#2019-12-09|1289.03
#2019-12-10|1281.12
#2019-12-11|1287.35
#2019-12-12|1298.95
#2019-12-13|1311.60
#2019-12-16|1297.36
#2019-12-17|1303.61
#2019-12-18|1304.21
#2019-12-19|1300.89
#2019-12-20|1302.78
#2019-12-23|1303.70
#2019-12-24|1306.69
#2019-12-25|1307.65
#2019-12-26|1308.89
#2019-12-27|1318.27
#2019-12-30|1323.86
#2019-12-31|1324.94
#2020-01-01|1330.14
#2020-01-02|1335.50
#2020-01-03|1323.78
#2020-01-06|1316.37
#2020-01-07|1320.62
#2020-01-08|1306.03
#2020-01-09|1326.11
#2020-01-10|1333.01
#2020-01-13|1346.97
#2020-01-14|1359.13
#2020-01-15|1352.15
#2020-01-16|1356.82
#2020-01-17|1356.78
#2020-01-20|1354.51
#2020-01-21|1340.67
#2020-01-22|1350.77
#2020-01-23|1355.53
#2020-01-24|1355.67
#2020-01-27|1343.58
#2020-01-28|1330.82
#2020-01-29|1316.58
#2020-01-30|1302.34
#2020-01-31|1278.36
#2020-02-03|1268.39
#2020-02-04|1287.66
#2020-02-05|1284.34
#2020-02-06|1288.88
#2020-02-07|1280.10
#2020-02-10|1271.56
#2020-02-11|1278.49
#2020-02-12|1288.12
#2020-02-13|1281.43
#2020-02-14|1270.71
#2020-02-17|1267.03
#2020-02-18|1261.21
#2020-02-19|1260.03
#2020-02-20|1260.32
#2020-02-21|1256.75
#2020-02-24|1228.37
#2020-02-25|1222.81
#2020-02-26|1201.00
#2020-02-27|1203.12
#2020-02-28|1161.77
#2020-03-02|1157.70
#2020-03-03|1183.19
#2020-03-04|1199.80
#2020-03-05|1208.65
#2020-03-06|1183.64
#2020-03-09|1133.68
#2020-03-10|1136.68
#2020-03-11|1126.54
#2020-03-12|1052.23
#2020-03-13|1049.29
#2020-03-16| 987.63
#2020-03-17| 970.56
#2020-03-18| 942.92
#2020-03-19| 917.54
#2020-03-20| 984.06
#2020-03-23| 920.37
#2020-03-24| 937.75
#2020-03-25| 979.13
#2020-03-26|1002.40
#2020-03-27|1013.04
#2020-03-30| 998.51
#2020-03-31|1021.73
#2020-04-01|1003.45
#2020-04-02|1010.76
#2020-04-03|1019.94
#2020-04-06|1027.95
#2020-04-07|1063.34
#2020-04-08|1061.45
#2020-04-09|1079.86
#2020-04-10|1082.93
#2020-04-13|1082.18
#2020-04-14|1085.66
#2020-04-15|1086.79
#2020-04-16|1068.20
#2020-04-17|1090.90
#2020-04-20|1098.49
#2020-04-21|1081.65
#2020-04-22|1097.85
#2020-04-23|1104.35
#2020-04-24|1093.36
#2020-04-27|1112.31
#2020-04-28|1116.16
#2020-04-29|1125.90
#2020-04-30|1140.48
#2020-05-01|1140.48
#2020-05-04|1110.66
#2020-05-05|1109.97
#2020-05-06|1116.99
#2020-05-07|1105.30
#2020-05-08|1106.00
#2020-05-11|1119.57
#2020-05-12|1119.37
#2020-05-13|1121.26
#2020-05-14|1108.12
#2020-05-15|1109.94
#2020-05-18|1094.21
#2020-05-19|1117.46
#2020-05-20|1130.57
#2020-05-21|1129.50
#2020-05-22|1112.41
#2020-05-25|1116.35
#2020-05-26|1130.56
#2020-05-27|1133.91
#2020-05-28|1132.31
#2020-05-29|1152.23
#2020-06-01|1175.42
#2020-06-02|1191.40
#2020-06-03|1195.98
#2020-06-04|1198.96
#2020-06-05|1206.47
#2020-06-08|1208.06
#2020-06-09|1201.58
#2020-06-10|1201.76
#2020-06-11|1190.91
#2020-06-12|1182.07
#2020-06-15|1160.34
#2020-06-16|1174.77
#2020-06-17|1169.31
#2020-06-18|1176.93
#2020-06-19|1178.33
#2020-06-22|1182.55
#2020-06-23|1194.22
#2020-06-24|1178.24
#2020-06-25|1174.49
#2020-06-26|1172.86
#2020-06-29|1166.30
#2020-06-30|1158.39
#2020-07-01|1155.53
#2020-07-02|1180.19
#2020-07-03|1198.79
#2020-07-06|1214.40
#2020-07-07|1205.43
#2020-07-08|1200.12
#2020-07-09|1212.96
#2020-07-10|1191.04
#2020-07-13|1193.16
#2020-07-14|1182.84
#2020-07-15|1180.43
#2020-07-16|1171.51
#2020-07-17|1184.84
#2020-07-20|1191.65
#2020-07-21|1199.81
#2020-07-22|1194.62
#2020-07-23|1192.84
#2020-07-24|1174.98
#2020-07-27|1170.04
#2020-07-28|1178.75
#2020-07-29|1183.31
#2020-07-30|1172.87
#2020-07-31|1178.05
#2020-08-03|1167.91
#2020-08-04|1172.82
#2020-08-05|1176.26
#2020-08-06|1169.96
#2020-08-07|1168.36
#2020-08-10|1167.34
#2020-08-11|1167.72
#2020-08-12|1183.28
#2020-08-13|1197.93
#2020-08-14|1185.91
#2020-08-17|1191.16
#2020-08-18|1197.47
#2020-08-19|1190.14
#2020-08-20|1188.31
#2020-08-21|1185.96
#2020-08-24|1188.99
#2020-08-25|1187.80
#2020-08-26|1182.26
#2020-08-27|1181.58
#2020-08-28|1181.07
#2020-08-31|1156.91
#2020-09-01|1168.02
#2020-09-02|1170.14
#2020-09-03|1163.75
#2020-09-04|1159.65
#2020-09-07|1151.14
#2020-09-08|1152.16
#2020-09-09|1145.88
#2020-09-10|1153.46
#2020-09-11|1153.28
#2020-09-14|1151.15
#2020-09-15|1154.13
#2020-09-16|1145.16
#2020-09-17|1141.62
#2020-09-18|1149.27
#2020-09-21|1131.86
#2020-09-22|1128.57
#2020-09-23|1116.73
#2020-09-24|1099.66
#2020-09-25|1106.45
#2020-09-28|1117.73
#2020-09-29|1101.75
#2020-09-30|1102.57
#2020-10-01|1108.97
#2020-10-02|1106.56
#2020-10-05|1112.00
#2020-10-06|1115.39
#2020-10-07|1112.29
#2020-10-08|1122.64
#2020-10-09|1122.93
#2020-10-12|1119.73
#2020-10-13|1119.17
#2020-10-14|1120.00
#2020-10-15|1107.96
#2020-10-16|1112.76
#2020-10-19|1127.85
#2020-10-20|1121.80
#2020-10-21|1126.73
#2020-10-22|1128.08
#2020-10-23|1132.52
#2020-10-26|1130.10
#2020-10-27|1126.73
#2020-10-28|1115.59
#2020-10-29|1114.80
#2020-10-30|1112.01
#2020-11-02|1113.27
#2020-11-03|1131.50
#2020-11-04|1128.30
#2020-11-05|1174.52
#2020-11-06|1192.88
#2020-11-09|1205.95
#2020-11-10|1223.53
#2020-11-11|1254.95
#2020-11-12|1242.39
#2020-11-13|1244.35
#2020-11-16|1241.70
#2020-11-17|1244.85
#2020-11-18|1252.53
#2020-11-19|1245.73
#2020-11-20|1241.40
#2020-11-23|1273.92
#2020-11-24|1268.11
#2020-11-25|1262.03
#2020-11-26|1267.46
#2020-11-27|1269.18
#2020-11-30|1258.98
#2020-12-01|1269.45
#2020-12-02|1272.39
#2020-12-03|1284.49
#2020-12-04|1281.62
#2020-12-07|1277.76
#2020-12-08|1281.33
#2020-12-09|1286.41
#2020-12-10|1282.02
#2020-12-11|1286.66
#2020-12-14|1290.60
#2020-12-15|1293.23
#2020-12-16|1297.32
#2020-12-17|1302.48
#2020-12-18|1309.21
#2020-12-21|1268.22
#2020-12-22|1276.39
#2020-12-23|1282.39
#2020-12-24|1295.59
#2020-12-25|1294.23
#2020-12-28|1313.30
#2020-12-29|1314.21
#2020-12-30|1322.37
#2020-12-31|1317.84
#2021-01-01|1318.88
#2021-01-04|1338.09
#2021-01-05|1363.62
#2021-01-06|1360.27
#2021-01-07|1373.92
#2021-01-08|1386.64
#2021-01-11|1382.00
#2021-01-12|1388.44
#2021-01-13|1396.51
#2021-01-14|1393.38
#2021-01-15|1378.14
#2021-01-18|1365.69
#2021-01-19|1382.60
#2021-01-20|1370.84
#2021-01-21|1365.67
#2021-01-22|1356.86
#2021-01-25|1352.80
#2021-01-26|1348.51
#2021-01-27|1346.04
#2021-01-28|1319.04
#2021-01-29|1301.80
#2021-02-01|1321.01
#2021-02-02|1337.07
#2021-02-03|1340.85
#2021-02-04|1345.11
#2021-02-05|1345.47
#2021-02-08|1345.99
#2021-02-09|1355.24
#2021-02-10|1364.72
#2021-02-11|1371.19
#2021-02-12|1369.92
#2021-02-15|1367.82
#2021-02-16|1384.22
#2021-02-17|1384.40
#2021-02-18|1390.43
#2021-02-19|1382.99
#2021-02-22|1370.15
#2021-02-23|1367.47
#2021-02-24|1357.28
#2021-02-25|1372.80
#2021-02-26|1351.54
#2021-03-01|1358.19
#2021-03-02|1357.45
#2021-03-03|1377.59
#2021-03-04|1353.81
#2021-03-05|1350.77
#2021-03-08|1348.21
#2021-03-09|1348.71
#2021-03-10|1353.11
#2021-03-11|1359.04
#2021-03-12|1373.62
#2021-03-15|1379.80
#2021-03-16|1385.25
#2021-03-17|1383.49
#2021-03-18|1382.11
#2021-03-19|1399.26
#2021-03-22|1415.19
#2021-03-23|1385.36
#2021-03-24|1388.24
#2021-03-25|1376.01
#2021-03-26|1383.59
#2021-03-29|1392.37
#2021-03-30|1386.38
#2021-03-31|1376.43
#2021-04-01|1379.95
#2021-04-02|1377.08
#2021-04-05|1368.39
#2021-04-06|1367.32
#2021-04-07|1366.16
#2021-04-08|1364.23
#2021-04-09|1360.22
#2021-04-12|1337.42
#2021-04-13|1348.59
#2021-04-14|1351.14
#2021-04-15|1352.44
#2021-04-16|1360.64
#2021-04-19|1349.81
#2021-04-20|1354.47
#2021-04-21|1349.29
#2021-04-22|1326.37
#2021-04-23|1339.38
#2021-04-26|1334.97
#2021-04-27|1325.24
#2021-04-28|1338.56
#2021-04-29|1355.60
#2021-04-30|1354.34
#2021-05-03|1354.53
#2021-05-04|1363.25
#2021-05-05|1359.34
#2021-05-06|1360.68
#2021-05-07|1368.28
#2021-05-10|1379.21
#2021-05-11|1377.21
#2021-05-12|1372.06
#2021-05-13|1352.58
#2021-05-14|1359.34
#2021-05-17|1355.65
#2021-05-18|1374.08
#2021-05-19|1372.00
#2021-05-20|1370.52
#2021-05-21|1377.15
#2021-05-24|1373.61
#2021-05-25|1383.02
#2021-05-26|1379.14
#2021-05-27|1399.83
#2021-05-28|1399.10
#2021-05-31|1401.11
#2021-06-01|1400.51
#2021-06-02|1412.69
#2021-06-03|1409.59
#2021-06-04|1405.11
#2021-06-07|1423.30
#2021-06-08|1425.24
#2021-06-09|1435.66
#2021-06-10|1442.28
#2021-06-11|1458.51
#2021-06-14|1455.94
#2021-06-15|1425.22
#2021-06-16|1427.19
#2021-06-17|1425.81
#2021-06-18|1400.85
#2021-06-21|1398.80
#2021-06-22|1397.54
#2021-06-23|1392.65
#2021-06-24|1383.25
#2021-06-25|1386.90
#2021-06-28|1389.86
#2021-06-29|1387.97
#2021-06-30|1383.33
#2021-07-01|1382.13
#2021-07-02|1372.90
#2021-07-05|1383.18
#2021-07-06|1376.01
#2021-07-07|1372.73
#2021-07-08|1357.37
#2021-07-09|1355.72
#2021-07-12|1354.54
#2021-07-13|1370.54
#2021-07-14|1374.06
#2021-07-15|1395.22
#2021-07-16|1390.93
#2021-07-19|1387.13
#2021-07-20|1377.00
#2021-07-21|1378.04
#2021-07-22|1393.38
#2021-07-23|1385.72
#2021-07-26|1376.74
#2021-07-27|1370.97
#2021-07-28|1364.13
#2021-07-29|1372.69
#2021-07-30|1382.79
#2021-08-02|1400.46
#2021-08-03|1416.58
#2021-08-04|1427.99
#2021-08-05|1413.19
#2021-08-06|1412.48
#2021-08-09|1419.56
#2021-08-10|1412.19
#2021-08-11|1422.71
#2021-08-12|1436.06
#2021-08-13|1438.90
#2021-08-16|1441.79
#2021-08-17|1425.05
#2021-08-18|1425.11
#2021-08-19|1417.41
#2021-08-20|1407.48
#2021-08-23|1441.39
#2021-08-24|1415.96
#2021-08-25|1430.86
#2021-08-26|1419.28
#2021-08-27|1431.59
#2021-08-30|1464.93
#2021-08-31|1483.74
#2021-09-01|1480.05
#2021-09-02|1505.22
#2021-09-03|1518.66
#2021-09-06|1516.47
#2021-09-07|1512.09
#2021-09-08|1519.92
#2021-09-09|1518.10
#2021-09-10|1507.56
#2021-09-13|1507.06
#2021-09-14|1492.63
#2021-09-15|1499.70
#2021-09-16|1480.40
#2021-09-17|1482.29
#2021-09-20|1465.25
#2021-09-21|1482.81
#2021-09-22|1484.28
#2021-09-23|1520.24
#2021-09-24|1489.44
#2021-09-27|1475.28
#2021-09-28|1499.64
#2021-09-29|1504.38
#2021-09-30|1524.52
#2021-10-01|1531.88
#2021-10-04|1499.71
#2021-10-05|1519.23
#2021-10-06|1523.43
#2021-10-07|1539.25
#2021-10-08|1499.60
#2021-10-11|1496.97
#2021-10-12|1502.70
#2021-10-13|1516.46
#2021-10-14|1524.88
#2021-10-15|1524.40
#2021-10-18|1527.22
#2021-10-19|1532.62
#2021-10-20|1534.07
#2021-10-21|1517.34
#2021-10-22|1502.82
#2021-10-25|1507.23
#2021-10-26|1508.22
#2021-10-27|1515.33
#2021-10-28|1506.39
#2021-10-29|1510.87
#2021-11-01|1514.08
#2021-11-02|1507.98
#2021-11-03|1501.08
#2021-11-04|1511.29
#2021-11-05|1493.14
#2021-11-08|1496.77
#2021-11-09|1506.67
#2021-11-10|1484.64
#2021-11-11|1485.77
#2021-11-12|1490.70
#2021-11-15|1485.65
#2021-11-16|1493.87
#2021-11-17|1504.39
#2021-11-18|1500.43
#2021-11-19|1511.17
#2021-11-22|1504.97
#2021-11-23|1515.95
#2021-11-24|1541.68
#2021-11-25|1539.75
#2021-11-26|1506.69
#2021-11-29|1503.79
#2021-11-30|1482.95
#2021-12-01|1496.29
#2021-12-02|1505.13
#2021-12-03|1505.96
#2021-12-06|1472.35
#2021-12-07|1486.00
#2021-12-08|1511.71
#2021-12-09|1529.80
#2021-12-10|1515.39
#2021-12-13|1526.92
#2021-12-14|1533.07
#2021-12-15|1539.21
#2021-12-16|1573.07
#2021-12-17|1568.19
#2021-12-20|1537.67
#2021-12-21|1555.96
#2021-12-22|1560.08
#2021-12-23|1595.56
#2021-12-24|1606.29
#2021-12-27|1607.55
#2021-12-28|1597.24
#2021-12-29|1593.47
#2021-12-30|1601.64
#2021-12-31|1605.74
#2022-01-03|1631.23
#2022-01-04|1608.87
#2022-01-05|1598.94
#2022-01-06|1565.93
#2022-01-07|1547.23
#2022-01-10|1553.35
#2022-01-11|1554.88
#2022-01-12|1576.21
#2022-01-13|1586.03
#2022-01-14|1577.00
#2022-01-17|1570.07
#2022-01-18|1561.17
#2022-01-19|1559.64
#2022-01-20|1564.53
#2022-01-21|1560.85
#2022-01-24|1540.98
#2022-01-25|1530.99
#2022-01-26|1532.02
#2022-01-27|1504.72
#2022-01-28|1491.56
#2022-01-31|1509.51
#2022-02-01|1516.25
#2022-02-02|1518.66
#2022-02-03|1516.03
#2022-02-04|1528.51
#2022-02-07|1529.43
#2022-02-08|1524.36
#2022-02-09|1544.31
#2022-02-10|1551.64
#2022-02-11|1537.28
#2022-02-14|1497.81
#2022-02-15|1516.50
#2022-02-16|1514.24
#2022-02-17|1522.28
#2022-02-18|1516.47
#2022-02-21|1504.09
#2022-02-22|1468.82
#2022-02-23|1472.04
#2022-02-24|1435.50
#2022-02-25|1473.19
#2022-02-28|1486.89
#2022-03-01|1490.55
#2022-03-02|1474.84
#2022-03-03|1469.28
#2022-03-04|1449.94
#2022-03-07|1405.21
#2022-03-08|1404.51
#2022-03-09|1408.35
#2022-03-10|1433.63
#2022-03-11|1410.82
#2022-03-14|1367.53
#2022-03-15|1315.65
#2022-03-16|1361.73
#2022-03-17|1407.08
#2022-03-18|1403.74
#2022-03-21|1402.62
#2022-03-22|1429.66
#2022-03-23|1424.97
#2022-03-24|1437.15
#2022-03-25|1419.08
#2022-03-28|1427.57
#2022-03-29|1436.98
#2022-03-30|1463.00
#2022-03-31|1452.91
#2022-04-01|1474.45
#2022-04-04|1489.34
#2022-04-05|1500.01
#2022-04-06|1497.14
#2022-04-07|1462.27
#2022-04-08|1478.01
#2022-04-11|1458.54
#2022-04-12|1453.99
#2022-04-13|1457.23
#2022-04-14|1460.63
#2022-04-15|1460.17
#2022-04-18|1460.69
#2022-04-19|1441.57
#2022-04-20|1442.30
#2022-04-21|1438.93
#2022-04-22|1440.58
#2022-04-25|1408.93
#2022-04-26|1414.40
#2022-04-27|1419.98
#2022-04-28|1440.21
#2022-04-29|1437.83
#2022-05-02|1441.81
#2022-05-03|1439.47
#2022-05-04|1440.04
#2022-05-05|1436.54
#2022-05-06|1405.35
#2022-05-09|1388.87
#2022-05-10|1383.94
#2022-05-11|1376.31
#2022-05-12|1353.62
#2022-05-13|1370.74
#2022-05-16|1381.56
#2022-05-17|1406.18
#2022-05-18|1427.04
#2022-05-19|1411.74
#2022-05-20|1437.44
#2022-05-23|1441.95
#2022-05-24|1429.20
#2022-05-25|1436.17
#2022-05-26|1444.12
#2022-05-27|1446.90
#2022-05-30|1456.61
#2022-05-31|1485.12
#2022-06-01|1479.82
#2022-06-02|1471.45
#2022-06-03|1466.10
#2022-06-06|1465.61
#2022-06-07|1461.42
#2022-06-08|1456.18
#2022-06-09|1455.67
#2022-06-10|1448.11
#2022-06-13|1413.84
#2022-06-14|1422.94
#2022-06-15|1406.51
#2022-06-16|1380.03
#2022-06-17|1373.77
#2022-06-20|1374.50
#2022-06-21|1396.08
#2022-06-22|1373.24
#2022-06-23|1376.05
#2022-06-24|1399.98
#2022-06-27|1401.49
#2022-06-28|1426.40
#2022-06-29|1406.17
#2022-06-30|1407.69
#2022-07-01|1403.81
#2022-07-04|1407.57
#2022-07-05|1406.76
#2022-07-06|1400.04
#2022-07-07|1414.65
#2022-07-08|1429.65
#2022-07-11|1426.52
#2022-07-12|1417.23
#2022-07-13|1412.71
#2022-07-14|1402.97
#2022-07-15|1387.22
#2022-07-18|1404.12
#2022-07-19|1394.07
#2022-07-20|1389.27
#2022-07-21|1387.31
#2022-07-22|1381.21
#2022-07-25|1380.21
#2022-07-26|1384.77
#2022-07-27|1385.74
#2022-07-28|1395.32
#2022-07-29|1394.15
#2022-08-01|1409.41
#2022-08-02|1401.34
#2022-08-03|1397.65
#2022-08-04|1401.16
#2022-08-05|1410.35
#2022-08-08|1414.07
#2022-08-09|1410.05
#2022-08-10|1402.18
#2022-08-11|1420.00
#2022-08-12|1435.31
#2022-08-15|1429.30
#2022-08-16|1441.88
#2022-08-17|1446.16
#2022-08-18|1442.94
#2022-08-19|1449.21
#2022-08-22|1414.83
#2022-08-23|1419.55
#2022-08-24|1410.18
#2022-08-25|1426.12
#2022-08-26|1433.43
#2022-08-29|1417.99
#2022-08-30|1424.34
#2022-08-31|1429.65
#2022-09-01|1415.02
#2022-09-02|1418.51
#2022-09-05|1413.48
#2022-09-06|1438.91
#2022-09-07|1439.26
#2022-09-08|1444.89
#2022-09-09|1449.58
#2022-09-12|1451.75
#2022-09-13|1456.65
#2022-09-14|1437.11
#2022-09-15|1428.50
#2022-09-16|1405.43
#2022-09-19|1400.50
#2022-09-20|1404.98
#2022-09-21|1378.03
#2022-09-22|1370.40
#2022-09-23|1335.51
#2022-09-26|1304.70
#2022-09-27|1305.24
#2022-09-28|1281.48
#2022-09-29|1274.56
#2022-09-30|1282.24
#2022-10-03|1252.43
#2022-10-04|1265.54
#2022-10-05|1288.07
#2022-10-06|1282.59
#2022-10-07|1271.21
#2022-10-10|1250.01
#2022-10-11|1242.53
#2022-10-12|1245.82
#2022-10-13|1247.68
#2022-10-14|1250.44
#2022-10-17|1252.49
#2022-10-18|1271.10
#2022-10-19|1262.23
#2022-10-20|1260.64
#2022-10-21|1266.56
#2022-10-24|1245.00
#2022-10-25|1254.42
#2022-10-26|1267.61
#2022-10-27|1266.01
#2022-10-28|1247.51
#2022-10-31|1217.82
#2022-11-01|1252.62
#2022-11-02|1255.10
#2022-11-03|1240.25
#2022-11-04|1265.49
#2022-11-07|1278.33
#2022-11-08|1284.33
#2022-11-09|1284.73
#2022-11-10|1266.86
#2022-11-11|1311.80
#2022-11-14|1329.35
#2022-11-15|1354.43
#2022-11-16|1345.01
#2022-11-17|1335.24
#2022-11-18|1328.87
#2022-11-21|1327.47
#2022-11-22|1327.54
#2022-11-23|1336.78
#2022-11-24|1361.93
#2022-11-25|1356.95
#2022-11-28|1356.87
#2022-11-29|1365.19
#2022-11-30|1396.94
#2022-12-01|1395.23
#2022-12-02|1383.07
#2022-12-05|1395.45
#2022-12-06|1397.93
#2022-12-07|1378.46
#2022-12-08|1382.78
#2022-12-09|1405.68
#2022-12-12|1396.32
#2022-12-13|1393.98
#2022-12-14|1411.33
#2022-12-15|1400.87
#2022-12-16|1399.03
#2022-12-19|1388.97
#2022-12-20|1380.60
#2022-12-21|1373.04
#2022-12-22|1367.28
#2022-12-23|1346.69
#2022-12-26|1356.23
#2022-12-27|1365.75
#2022-12-28|1404.14
#2022-12-29|1408.71
#2022-12-30|1409.57
#2023-01-02|1412.92
#2023-01-03|1427.96
#2023-01-04|1442.54
#2023-01-05|1449.35
#2023-01-06|1449.03
#2023-01-09|1462.03
#2023-01-10|1461.29
#2023-01-11|1451.58
#2023-01-12|1450.07
#2023-01-13|1457.23
#2023-01-16|1461.16
#2023-01-17|1453.41
#2023-01-18|1465.22
#2023-01-19|1464.83
#2023-01-20|1474.45
#2023-01-23|1472.82
#2023-01-24|1468.92
#2023-01-25|1466.23
#2023-01-26|1462.44
#2023-01-27|1462.12
#2023-01-30|1441.20
#2023-01-31|1432.31
#2023-02-01|1443.84
#2023-02-02|1434.95
#2023-02-03|1433.67
#2023-02-06|1416.66
#2023-02-07|1420.53
#2023-02-08|1432.34
#2023-02-09|1429.27
#2023-02-10|1426.83
#2023-02-13|1425.67
#2023-02-14|1424.28
#2023-02-15|1416.26
#2023-02-16|1411.99
#2023-02-17|1405.26
#2023-02-20|1413.77
#2023-02-21|1414.33
#2023-02-22|1393.73
#2023-02-23|1388.38
#2023-02-24|1374.39
#2023-02-27|1358.72
#2023-02-28|1356.21
#2023-03-01|1367.67
#2023-03-02|1362.88
#2023-03-03|1385.51
#2023-03-06|1402.08
#2023-03-07|1399.17
#2023-03-08|1385.94
#2023-03-09|1377.62
#2023-03-10|1370.63
#2023-03-13|1376.20
#2023-03-14|1341.80
#2023-03-15|1360.51
#2023-03-16|1366.47
#2023-03-17|1375.05
#2023-03-20|1356.90
#2023-03-21|1368.30
#2023-03-22|1372.71
#2023-03-23|1374.27
#2023-03-24|1363.66
#2023-03-27|1348.32
#2023-03-28|1362.29
#2023-03-29|1374.32
#2023-03-30|1368.02
#2023-03-31|1375.60
#2023-04-03|1360.83
#2023-04-04|1358.12
#2023-04-05|1362.99
#2023-04-06|1363.43
#2023-04-07|1363.71
#2023-04-10|1367.58
#2023-04-11|1385.08
#2023-04-12|1380.63
#2023-04-13|1383.47
#2023-04-14|1393.61
#2023-04-17|1400.41
#2023-04-18|1385.84
#2023-04-19|1368.11
#2023-04-20|1372.62
#2023-04-21|1365.54
#2023-04-24|1372.65
#2023-04-25|1359.22
#2023-04-26|1380.05
#2023-04-27|1384.91
#2023-04-28|1382.88
#2023-05-01|1382.89
#2023-05-02|1397.75
#2023-05-03|1390.44
#2023-05-04|1401.83
#2023-05-05|1406.45
#2023-05-08|1430.79
#2023-05-09|1428.73
#2023-05-10|1433.24
#2023-05-11|1437.10
#2023-05-12|1416.79
#2023-05-15|1404.50
#2023-05-16|1411.71
#2023-05-17|1392.48
#2023-05-18|1381.17
#2023-05-19|1376.43
#2023-05-22|1391.54
#2023-05-23|1377.29
#2023-05-24|1373.18
#2023-05-25|1359.78
#2023-05-26|1363.16
#2023-05-29|1370.05
#2023-05-30|1361.56
#2023-05-31|1352.05
#2023-06-01|1350.15
#2023-06-02|1367.33
#2023-06-05|1370.45
#2023-06-06|1356.71
#2023-06-07|1370.05
#2023-06-08|1385.00
#2023-06-09|1392.25
#2023-06-12|1387.88
#2023-06-13|1389.85
#2023-06-14|1385.87
#2023-06-15|1384.07
#2023-06-16|1396.47
#2023-06-19|1386.39
#2023-06-20|1385.39
#2023-06-21|1375.25
#2023-06-22|1362.50
#2023-06-23|1339.40
#2023-06-26|1342.72
#2023-06-27|1354.19
#2023-06-28|1360.73
#2023-06-29|1355.64
#2023-06-30|1371.91
#2023-07-03|1380.37
#2023-07-04|1383.98
#2023-07-05|1372.45
#2023-07-06|1368.25
#2023-07-07|1341.94
#2023-07-10|1347.61
#2023-07-11|1356.49
#2023-07-12|1361.90
#2023-07-13|1363.80
#2023-07-14|1373.05
#2023-07-17|1377.07
#2023-07-18|1371.54
#2023-07-19|1376.11
#2023-07-20|1370.67
#2023-07-21|1365.30
#2023-07-24|1366.54
#2023-07-25|1385.08
#2023-07-26|1383.07
#2023-07-27|1397.22
#2023-07-28|1412.77
#2023-07-31|1436.05
#2023-08-01|1429.79
#2023-08-02|1406.74
#2023-08-03|1400.42
#2023-08-04|1395.10
#2023-08-07|1397.70
#2023-08-08|1387.83
#2023-08-09|1393.59
#2023-08-10|1392.76
#2023-08-11|1385.22
#2023-08-14|1376.47
#2023-08-15|1371.45
#2023-08-16|1376.39
#2023-08-17|1370.91
#2023-08-18|1366.54
#2023-08-21|1371.87
#2023-08-22|1389.54
#2023-08-23|1384.98
#2023-08-24|1390.33
#2023-08-25|1372.98
#2023-08-28|1367.14
#2023-08-29|1387.78
#2023-08-30|1374.91
#2023-08-31|1362.68
#2023-09-01|1378.43
#2023-09-04|1381.96
#2023-09-05|1372.40
#2023-09-06|1367.79
#2023-09-07|1375.03
#2023-09-08|1387.86
#2023-09-11|1393.77
#2023-09-12|1370.54
#2023-09-13|1371.94
#2023-09-14|1377.09
#2023-09-15|1378.99
#2023-09-18|1383.43
#2023-09-19|1388.37
#2023-09-20|1385.61
#2023-09-21|1379.74
#2023-09-22|1385.88
#2023-09-25|1371.95
#2023-09-26|1361.93
#2023-09-27|1362.54
#2023-09-28|1352.44
#2023-09-29|1372.72
#2023-10-02|1365.70
#2023-10-03|1339.09
#2023-10-04|1330.92
#2023-10-05|1326.52
#2023-10-06|1332.25
#2023-10-09|1320.06
#2023-10-10|1330.42
#2023-10-11|1347.45
#2023-10-12|1349.37
#2023-10-13|1340.87
#2023-10-16|1333.48
#2023-10-17|1346.31
#2023-10-18|1336.40
#2023-10-19|1324.09
#2023-10-20|1303.52
#2023-10-23|1285.32
#2023-10-24|1292.92
#2023-10-25|1291.60
#2023-10-26|1292.98
#2023-10-27|1315.46
#2023-10-30|1307.57
#2023-10-31|1312.77
#2023-11-01|1309.66
#2023-11-02|1331.45
#2023-11-03|1351.61
#2023-11-06|1363.59
#2023-11-07|1355.31
#2023-11-08|1353.92
#2023-11-09|1358.45
#2023-11-10|1356.55
#2023-11-13|1362.25
#2023-11-14|1363.85
#2023-11-15|1390.25
#2023-11-16|1399.33
#2023-11-17|1395.57
#2023-11-20|1402.27
#2023-11-21|1398.40
#2023-11-22|1393.15
#2023-11-23|1394.55
#2023-11-24|1385.52
#2023-11-27|1388.27
#2023-11-28|1405.07
#2023-11-29|1403.93
#2023-11-30|1398.06
#2023-12-01|1403.17
#2023-12-04|1416.04
#2023-12-05|1448.63
#2023-12-06|1459.92
#2023-12-07|1469.88
#2023-12-08|1463.70
#2023-12-11|1470.80
#2023-12-12|1456.34
#2023-12-13|1460.92
#2023-12-14|1484.79
#2023-12-15|1514.04
#2023-12-18|1505.94
#2023-12-19|1502.29
#2023-12-20|1480.76
#2023-12-21|1496.83
#2023-12-22|1496.39
#2023-12-25|1495.83
#2023-12-26|1503.18
#2023-12-27|1509.54
#2023-12-28|1533.09
#2023-12-29|1538.85
#2024-01-01|1539.48
#2024-01-02|1540.83
#2024-01-03|1551.74
#2024-01-04|1583.17
#2024-01-05|1586.19
#2024-01-08|1575.54
#2024-01-09|1575.75
#2024-01-10|1566.48
#2024-01-11|1571.81
#2024-01-12|1582.60
#2024-01-15|1593.57
#2024-01-16|1565.38
#2024-01-17|1534.03
#2024-01-18|1519.62
#2024-01-19|1528.32
#2024-01-22|1513.06
#2024-01-23|1507.43
#2024-01-24|1551.19
#2024-01-25|1579.68
#2024-01-26|1574.55
#2024-01-29|1600.31
#2024-01-30|1584.90
#2024-01-31|1591.03
#2024-02-01|1595.62
#2024-02-02|1616.33
#2024-02-05|1605.82
#2024-02-06|1618.00
#2024-02-07|1621.88
#2024-02-08|1625.70
#2024-02-09|1606.45
#2024-02-12|1582.37
#2024-02-13|1588.62
#2024-02-14|1586.95
#2024-02-15|1606.14
#2024-02-16|1611.01
#2024-02-19|1622.61
#2024-02-20|1650.77
#2024-02-21|1636.92
#2024-02-22|1658.96
#2024-02-23|1660.99
#2024-02-26|1663.11
#2024-02-27|1663.60
#2024-02-28|1634.80
#2024-02-29|1643.07
#2024-03-01|1653.38
#2024-03-04|1674.70
#2024-03-05|1675.55
#2024-03-06|1676.68
#2024-03-07|1685.06
#2024-03-08|1697.79
#2024-03-11|1685.55
#2024-03-12|1679.59
#2024-03-13|1633.72
#2024-03-14|1640.45
#2024-03-15|1637.59
#2024-03-18|1648.45
#2024-03-19|1625.66
#2024-03-20|1619.00
#2024-03-21|1649.74
#2024-03-22|1640.02
#2024-03-25|1632.61
#2024-03-26|1621.75
#2024-03-27|1614.03
#2024-03-28|1623.96
#2024-03-29|1626.19
#2024-04-01|1647.21
#2024-04-02|1654.98
#2024-04-03|1667.75
#2024-04-04|1678.16
#2024-04-05|1668.19
#2024-04-08|1696.37
#2024-04-09|1712.29
#2024-04-10|1729.47
#2024-04-11|1731.25
#2024-04-12|1706.59
#2024-04-15|1694.60
#2024-04-16|1678.56
#2024-04-17|1678.34
#2024-04-18|1672.64
#2024-04-19|1665.85
#2024-04-22|1671.57
#2024-04-23|1680.56
#2024-04-24|1697.49
#2024-04-25|1713.71
#2024-04-26|1715.03
#2024-04-29|1733.35
#2024-04-30|1744.66
#2024-05-01|1744.51
#2024-05-02|1760.72
#2024-05-03|1767.78
#2024-05-06|1762.68
#2024-05-07|1743.16
#2024-05-08|1749.35
#2024-05-09|1746.47
#2024-05-10|1784.80
#2024-05-13|1785.46
#2024-05-14|1810.28
#2024-05-15|1824.54
#2024-05-16|1833.38
#2024-05-17|1843.64
#2024-05-20|1855.70
#2024-05-21|1861.94
#2024-05-22|1870.50
#2024-05-23|1864.01
#2024-05-24|1859.75
#2024-05-27|1872.30
#2024-05-28|1856.75
#2024-05-29|1850.63
#2024-05-30|1835.19
#2024-05-31|1833.10
#2024-06-03|1925.82
#2024-06-04|1798.08
#2024-06-05|1811.22
#2024-06-06|1841.82
#2024-06-07|1883.23
#2024-06-10|1884.87
#2024-06-11|1872.49
#2024-06-12|1887.46
#2024-06-13|1903.70
#2024-06-14|1893.34
#2024-06-17|1874.01
#2024-06-18|1880.14
#2024-06-19|1876.33
#2024-06-20|1871.63
#2024-06-21|1865.98
#2024-06-24|1875.32
#2024-06-25|1868.84
#2024-06-26|1868.95
#2024-06-27|1867.89
#2024-06-28|1879.73
#2024-07-01|1877.20
#2024-07-02|1880.77
#2024-07-03|1906.35
#2024-07-04|1910.67
#2024-07-05|1919.42
#2024-07-08|1914.85
#2024-07-09|1914.79
#2024-07-10|1909.72
#2024-07-11|1912.61
#2024-07-12|1901.25
#2024-07-15|1910.36
#2024-07-16|1892.36
#2024-07-17|1882.33
#2024-07-18|1878.78
#2024-07-19|1839.68
#2024-07-22|1862.44
#2024-07-23|1857.18
#2024-07-24|1877.82
#2024-07-25|1864.48
#2024-07-26|1884.59
#2024-07-29|1888.30
#2024-07-30|1897.68
#2024-07-31|1914.01
#2024-08-01|1933.03
#2024-08-02|1915.98
#2024-08-05|1850.76
#2024-08-06|1855.30
#2024-08-07|1895.82
#2024-08-08|1879.33
#2024-08-09|1892.84
#2024-08-12|1882.46
#2024-08-13|1873.87
#2024-08-14|1867.74
#2024-08-15|1870.55
#2024-08-16|1885.04
#2024-08-19|1905.27
#2024-08-20|1900.81
#2024-08-21|1896.75
#2024-08-22|1892.68
#2024-08-23|1886.88
#2024-08-26|1893.86
#2024-08-27|1891.92
#2024-08-28|1878.21
#2024-08-29|1871.74
#2024-08-30|1886.98
#2024-09-02|1888.51
#2024-09-03|1878.41
#2024-09-04|1866.15
#2024-09-05|1862.83
#2024-09-06|1853.69
#2024-09-09|1824.72
#2024-09-10|1842.75
#2024-09-11|1816.70
#2024-09-12|1843.95
#2024-09-13|1855.89
#2024-09-16|1880.41
#2024-09-17|1891.65
#2024-09-18|1883.78
#2024-09-19|1908.07
#2024-09-20|1925.31
#2024-09-23|1947.29
#2024-09-24|1987.89
#2024-09-25|2007.34
#2024-09-26|2015.97
#2024-09-27|2027.12
#2024-09-30|2036.99
#2024-10-01|2031.86
#2024-10-02|2042.17
#2024-10-03|2017.70
#2024-10-04|2027.40
#2024-10-07|2013.48
#2024-10-08|1962.27
#2024-10-09|1953.01
#2024-10-10|1984.96
#2024-10-11|1981.65
#2024-10-14|1977.93
#2024-10-15|1960.14
#2024-10-16|1961.34
#2024-10-17|1948.32
#2024-10-18|1967.19
#2024-10-21|1952.69
#2024-10-22|1928.88
#2024-10-23|1914.90
#2024-10-24|1913.48
#2024-10-25|1882.43
#2024-10-28|1883.16
#2024-10-29|1884.09
#2024-10-30|1871.57
#2024-10-31|1878.71
#2024-11-01|1881.46
#2024-11-04|1865.51
#2024-11-05|1877.70
#2024-11-06|1879.10
#2024-11-07|1870.91
#2024-11-08|1852.64
#2024-11-11|1844.49
#2024-11-12|1800.91
#2024-11-13|1786.83
#2024-11-14|1761.83
#2024-11-15|1760.03
#2024-11-18|1753.67
#2024-11-19|1759.38
#2024-11-20|1763.12
#2024-11-21|1744.10
#2024-11-22|1747.51
#2024-11-25|1759.67
#2024-11-26|1743.42
#2024-11-27|1782.77
#2024-11-28|1775.37
#2024-11-29|1766.36
#2024-12-02|1761.80
#2024-12-03|1797.86
#2024-12-04|1798.45
#2024-12-05|1799.89
#2024-12-06|1817.39
#2024-12-09|1833.78
#2024-12-10|1820.86
#2024-12-11|1822.02
#2024-12-12|1817.41
#2024-12-13|1812.12
#2024-12-16|1807.84
#2024-12-17|1787.98
#2024-12-18|1783.57
#2024-12-19|1772.29
#2024-12-20|1751.40
#2024-12-23|1766.30
#2024-12-24|1764.02
#2024-12-25|1765.24
#2024-12-26|1767.75
#2024-12-27|1767.06
#2024-12-30|1769.49
#2024-12-31|1777.36
#2025-01-01|1779.99
#2025-01-02|1764.00
#2025-01-03|1758.86
#2025-01-06|1719.78
#2025-01-07|1722.37
#2025-01-08|1707.05
#2025-01-09|1683.26
#2025-01-10|1653.82
#2025-01-13|1604.61
#2025-01-14|1640.95
#2025-01-15|1666.32
#2025-01-16|1673.49
#2025-01-17|1678.04
#2025-01-20|1687.08
#2025-01-21|1676.36
#2025-01-22|1670.22
#2025-01-23|1664.83
#2025-01-24|1663.60
#2025-01-27|1640.11
#2025-01-28|1626.15
#2025-01-29|1639.62
#2025-01-30|1643.13
#2025-01-31|1648.47
#2025-02-03|1599.21
#2025-02-04|1618.50
#2025-02-05|1618.97
#2025-02-06|1613.80
#2025-02-07|1624.12
#2025-02-10|1599.66
#2025-02-11|1582.13
#2025-02-12|1584.60
#2025-02-13|1588.51
#2025-02-14|1587.55
#2025-02-17|1604.51
#2025-02-18|1618.14
#2025-02-19|1619.15
#2025-02-20|1624.64
#2025-02-21|1620.74
#2025-02-24|1606.97
#2025-02-25|1588.17
#2025-02-26|1602.74
#2025-02-27|1592.64
#2025-02-28|1559.00
#2025-03-03|1567.98
#2025-03-04|1565.84
#2025-03-05|1614.01
#2025-03-06|1621.00
#2025-03-07|1617.98
#2025-03-10|1615.48
#2025-03-11|1616.96
#2025-03-12|1614.99
#2025-03-13|1620.98
#2025-03-14|1625.55
#2025-03-17|1649.09
#2025-03-18|1668.50
#2025-03-19|1695.16
#2025-03-20|1697.03
#2025-03-21|1706.14
#2025-03-24|1734.65
#2025-03-25|1719.31
#2025-03-26|1705.78
#2025-03-27|1737.39
#2025-03-28|1722.17
#2025-03-31|1724.63
#2025-04-01|1719.94
#2025-04-02|1723.31
#2025-04-03|1750.25
#2025-04-04|1716.51
#2025-04-07|1648.75
#2025-04-08|1644.20
#2025-04-09|1641.89
#2025-04-10|1660.70
#2025-04-11|1695.05
#2025-04-14|1705.83
#2025-04-15|1740.36
#2025-04-16|1744.17
#2025-04-17|1759.77
#2025-04-18|1761.49
#2025-04-21|1785.42
#2025-04-22|1781.77
#2025-04-23|1789.99
#2025-04-24|1789.25
#2025-04-25|1755.71
#2025-04-28|1773.45
#2025-04-29|1765.28
#2025-04-30|1772.49
#2025-05-01|1772.40
#2025-05-02|1764.44
#2025-05-05|1790.39
#2025-05-06|1763.51
#2025-05-07|1774.38
#2025-05-08|1741.65
#2025-05-09|1729.67
#2025-05-12|1785.73
#2025-05-13|1771.75
#2025-05-14|1772.92
#2025-05-15|1769.47
#2025-05-16|1785.25
#2025-05-19|1790.87
#2025-05-20|1775.37
#2025-05-21|1781.50
#2025-05-22|1758.42
#2025-05-23|1784.54
#2025-05-26|1785.69
#2025-05-27|1770.18
#2025-05-28|1767.33
#2025-05-29|1769.95
#2025-05-30|1755.45
#2025-06-02|1763.40
#2025-06-03|1750.90
#2025-06-04|1761.49
#2025-06-05|1774.48
#2025-06-06|1790.21
#2025-06-09|1810.10
#2025-06-10|1829.04
#2025-06-11|1827.23
#2025-06-12|1801.86
#2025-06-13|1785.62
#2025-06-16|1793.55
#2025-06-17|1784.05
#2025-06-18|1766.29
#2025-06-19|1731.37
#2025-06-20|1744.56
#2025-06-23|1740.71
#2025-06-24|1766.59
#2025-06-25|1783.49
#2025-06-26|1807.34
#2025-06-27|1814.18
#2025-06-30|1813.17
#2025-07-01|1822.73
#2025-07-02|1821.56
#2025-07-03|1820.23
#2025-07-04|1823.32
#2025-07-07|1821.41
#2025-07-08|1829.61
#2025-07-09|1831.01
#2025-07-10|1831.83
#2025-07-11|1825.76
#2025-07-14|1840.33
#2025-07-15|1842.16
#2025-07-16|1839.32
#2025-07-17|1837.91
#2025-07-18|1833.22
#2025-07-21|1836.21
#2025-07-22|1831.30
#2025-07-23|1841.35
#2025-07-24|1838.39
#2025-07-25|1801.82
#2025-07-28|1794.69
#2025-07-29|1810.91
#2025-07-30|1804.64
#2025-07-31|1779.69
#2025-08-01|1757.04
#2025-08-04|1766.92
#2025-08-05|1771.31
#2025-08-06|1766.26
#2025-08-07|1779.00
#2025-08-08|1776.56
#2025-08-11|1785.31
#2025-08-12|1790.22
#2025-08-13|1799.67
#2025-08-14|1787.68
#2025-08-15|1787.13
#2025-08-18|1796.69
#2025-08-19|1805.93
#2025-08-20|1809.03
#2025-08-21|1802.87
#2025-08-22|1793.24
#2025-08-25|1804.25
#2025-08-26|1778.44
#2025-08-27|1775.21
#2025-08-28|1760.39
#2025-08-29|1744.08
#2025-09-01|1759.65
#2025-09-02|1773.51
#2025-09-03|1777.95
#2025-09-04|1765.72
#2025-09-05|1774.96
#2025-09-08|1787.96
#2025-09-09|1795.74
#2025-09-10|1803.21
#2025-09-11|1807.88
#2025-09-12|1821.32
#2025-09-15|1819.65
#2025-09-16|1831.96
#2025-09-17|1836.33
#2025-09-18|1824.94
#2025-09-19|1843.13
#2025-09-22|1872.19
#2025-09-23|1855.79
#2025-09-24|1834.16
#2025-09-25|1820.04
#2025-09-26|1804.04
#2025-09-29|1811.84
#2025-09-30|1811.90
#2025-10-01|1826.08
#2025-10-02|1832.90
#2025-10-03|1839.11
#2025-10-06|1831.74
#2025-10-07|1833.58
#2025-10-08|1818.08
#2025-10-09|1840.94
#2025-10-10|1848.35
#2025-10-13|1852.75
#2025-10-14|1842.93
#2025-10-15|1869.95
#2025-10-16|1877.41
#2025-10-17|1869.90
#2025-10-20|1877.50
#2025-10-21|1883.15
#2025-10-22|1877.91
#2025-10-23|1877.07
#2025-10-24|1876.20
#2025-10-27|1876.20
#2025-10-28|1863.09
#2025-10-29|1888.52
#2025-10-30|1882.25
#2025-10-31|1862.85
#2025-11-03|1860.56
#2025-11-04|1840.28
#2025-11-05|1845.77
#2025-11-06|1829.90
#2025-11-07|1823.01
#2025-11-10|1823.03
#2025-11-11|1832.57
#2025-11-12|1831.51
#2025-11-13|1833.07
#2025-11-14|1825.60
#2025-11-17|1829.96
#2025-11-18|1813.04
#2025-11-19|1812.58
#2025-11-20|1815.54
#2025-11-21|1786.80
#2025-11-24|1772.87
#2025-11-25|1775.86
#2025-11-26|1793.00
#2025-11-27|1790.35
#2025-11-28|1778.37
#2025-12-01|1782.43
#2025-12-02|1772.93
#2025-12-03|1760.38
#2025-12-04|1757.00
#2025-12-05|1759.58
#2025-12-08|1731.03
#2025-12-09|1734.47
#2025-12-10|1734.49
#2025-12-11|1731.76
#2025-12-12|1751.65
#2025-12-15|1753.83
#2025-12-16|1740.93
#2025-12-17|1743.10
#2025-12-18|1735.14
#2025-12-19|1755.64
#2025-12-22|1763.99
#2025-12-23|1774.24
#2025-12-24|1772.81
#2025-12-25|1772.38
#2025-12-26|1770.68
#2025-12-29|1750.29
#2025-12-30|1755.52
#2025-12-31|1765.49
#2026-01-01|1782.71
#2026-01-02|1810.40
#2026-01-05|1805.00
#2026-01-06|1805.24
#2026-01-07|1800.70
#2026-01-08|1776.33
#2026-01-09|1759.06
#2026-01-12|1765.50
#2026-01-13|1767.99
#2026-01-14|1777.49
#2026-01-15|1776.79
#2026-01-16|1767.63
#2026-01-19|1761.85
#2026-01-20|1743.27
#2026-01-21|1737.08
#2026-01-22|1757.01
#2026-01-23|1718.64
#2026-01-26|1718.28
#2026-01-27|1728.00
#2026-01-28|1753.87
#2026-01-29|1760.39
#2026-01-30|1748.29
#2026-02-02|1743.38
#2026-02-03|1800.74
#2026-02-04|1835.44
#2026-02-05|1830.29
#2026-02-06|1826.98
#2026-02-09|1842.19
#2026-02-10|1852.05
#2026-02-11|1863.62
#2026-02-12|1867.82
#2026-02-13|1838.00
#2026-02-16|1871.26
#2026-02-17|1877.14
#2026-02-18|1878.54
#2026-02-19|1860.67
#2026-02-20|1868.90
#2026-02-23|1884.23
#2026-02-24|1893.14
#2026-02-25|1893.09
#2026-02-26|1890.85
#2026-02-27|1886.01
#2026-03-02|1847.79
#2026-03-03|1846.22
#2026-03-04|1795.07
#2026-03-05|1837.80
#2026-03-06|1831.17
#2026-03-09|1784.07
#2026-03-10|1815.07
#2026-03-11|1825.03
#2026-03-12|1869.69
#2026-03-13|1838.62
#2026-03-16|1829.37
#2026-03-17|1840.76
#2026-03-18|1841.33
#2026-03-19|1811.49
#2026-03-20|1814.36
#2026-03-23|1768.83
#2026-03-24|1785.65
#2026-03-25|1815.11
#2026-03-26|1808.80
#2026-03-27|1786.19
#2026-03-30|1758.27
#2026-03-31|1753.85
#2026-04-01|1779.61
#2026-04-02|1794.48
#2026-04-03|1797.58
#2026-04-06|1821.47
#2026-04-07|1825.66
#2026-04-08|1880.02
#2026-04-09|1881.23