Table Data - Nasdaq Europe, Middle East and Africa Energy Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Energy Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA60T |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 11:05 PM CDT |
| Notes | For more information about this series, see: NQEMEA60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.87 |
| 2001-04-02 | 445.30 |
| 2001-04-03 | 437.34 |
| 2001-04-04 | 443.51 |
| 2001-04-05 | 447.22 |
| 2001-04-06 | 452.80 |
| 2001-04-09 | 464.71 |
| 2001-04-10 | 467.93 |
| 2001-04-11 | 461.87 |
| 2001-04-12 | 465.52 |
| 2001-04-13 | . |
| 2001-04-16 | 462.77 |
| 2001-04-17 | 466.21 |
| 2001-04-18 | 454.65 |
| 2001-04-19 | 460.73 |
| 2001-04-20 | 468.89 |
| 2001-04-23 | 472.95 |
| 2001-04-24 | 473.58 |
| 2001-04-25 | 477.35 |
| 2001-04-26 | 488.72 |
| 2001-04-27 | 488.17 |
| 2001-04-30 | 481.96 |
| 2001-05-01 | 482.28 |
| 2001-05-02 | 476.09 |
| 2001-05-03 | 458.33 |
| 2001-05-04 | 471.79 |
| 2001-05-07 | 474.93 |
| 2001-05-08 | 468.94 |
| 2001-05-09 | 474.62 |
| 2001-05-10 | 477.34 |
| 2001-05-11 | 470.39 |
| 2001-05-14 | 459.56 |
| 2001-05-15 | 475.48 |
| 2001-05-16 | 481.54 |
| 2001-05-17 | 480.42 |
| 2001-05-18 | 490.05 |
| 2001-05-21 | 493.25 |
| 2001-05-22 | 489.66 |
| 2001-05-23 | 483.72 |
| 2001-05-24 | 484.58 |
| 2001-05-25 | 485.26 |
| 2001-05-28 | . |
| 2001-05-29 | 489.55 |
| 2001-05-30 | 489.13 |
| 2001-05-31 | 481.20 |
| 2001-06-01 | 486.43 |
| 2001-06-04 | 490.71 |
| 2001-06-05 | 496.97 |
| 2001-06-06 | 485.02 |
| 2001-06-07 | 484.06 |
| 2001-06-08 | 484.13 |
| 2001-06-11 | 481.10 |
| 2001-06-12 | 485.19 |
| 2001-06-13 | 485.65 |
| 2001-06-14 | 486.08 |
| 2001-06-15 | 490.21 |
| 2001-06-18 | 479.72 |
| 2001-06-19 | 479.75 |
| 2001-06-20 | 481.35 |
| 2001-06-21 | 475.52 |
| 2001-06-22 | 474.59 |
| 2001-06-25 | 481.07 |
| 2001-06-26 | 478.61 |
| 2001-06-27 | 473.99 |
| 2001-06-28 | 454.25 |
| 2001-06-29 | 455.54 |
| 2001-07-02 | 452.80 |
| 2001-07-03 | 445.74 |
| 2001-07-04 | . |
| 2001-07-05 | 451.36 |
| 2001-07-06 | 448.27 |
| 2001-07-09 | 451.26 |
| 2001-07-10 | 444.85 |
| 2001-07-11 | 441.37 |
| 2001-07-12 | 442.35 |
| 2001-07-13 | 444.33 |
| 2001-07-16 | 445.71 |
| 2001-07-17 | 438.62 |
| 2001-07-18 | 428.64 |
| 2001-07-19 | 435.60 |
| 2001-07-20 | 442.37 |
| 2001-07-23 | 443.29 |
| 2001-07-24 | 435.64 |
| 2001-07-25 | 441.65 |
| 2001-07-26 | 450.35 |
| 2001-07-27 | 451.17 |
| 2001-07-30 | 453.75 |
| 2001-07-31 | 460.28 |
| 2001-08-01 | 465.23 |
| 2001-08-02 | 456.71 |
| 2001-08-03 | 451.48 |
| 2001-08-06 | 452.64 |
| 2001-08-07 | 455.37 |
| 2001-08-08 | 456.73 |
| 2001-08-09 | 454.93 |
| 2001-08-10 | 455.03 |
| 2001-08-13 | 463.12 |
| 2001-08-14 | 467.20 |
| 2001-08-15 | 476.38 |
| 2001-08-16 | 476.43 |
| 2001-08-17 | 472.17 |
| 2001-08-20 | 469.26 |
| 2001-08-21 | 473.26 |
| 2001-08-22 | 481.05 |
| 2001-08-23 | 477.88 |
| 2001-08-24 | 483.47 |
| 2001-08-27 | 481.73 |
| 2001-08-28 | 474.04 |
| 2001-08-29 | 476.53 |
| 2001-08-30 | 470.37 |
| 2001-08-31 | 472.99 |
| 2001-09-03 | . |
| 2001-09-04 | 470.76 |
| 2001-09-05 | 468.45 |
| 2001-09-06 | 468.02 |
| 2001-09-07 | 463.42 |
| 2001-09-10 | 455.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.15 |
| 2001-09-18 | 449.06 |
| 2001-09-19 | 430.03 |
| 2001-09-20 | 411.49 |
| 2001-09-21 | 389.41 |
| 2001-09-24 | 403.92 |
| 2001-09-25 | 404.11 |
| 2001-09-26 | 412.82 |
| 2001-09-27 | 427.23 |
| 2001-09-28 | 441.66 |
| 2001-10-01 | 424.77 |
| 2001-10-02 | 434.21 |
| 2001-10-03 | 436.19 |
| 2001-10-04 | 449.57 |
| 2001-10-05 | 447.50 |
| 2001-10-08 | 449.05 |
| 2001-10-09 | 448.75 |
| 2001-10-10 | 463.19 |
| 2001-10-11 | 460.10 |
| 2001-10-12 | 467.11 |
| 2001-10-15 | 456.83 |
| 2001-10-16 | 456.30 |
| 2001-10-17 | 465.36 |
| 2001-10-18 | 447.04 |
| 2001-10-19 | 427.64 |
| 2001-10-22 | 435.02 |
| 2001-10-23 | 443.74 |
| 2001-10-24 | 436.10 |
| 2001-10-25 | 433.54 |
| 2001-10-26 | 449.61 |
| 2001-10-29 | 449.67 |
| 2001-10-30 | 443.62 |
| 2001-10-31 | 443.28 |
| 2001-11-01 | 447.55 |
| 2001-11-02 | 443.20 |
| 2001-11-05 | 446.39 |
| 2001-11-06 | 434.18 |
| 2001-11-07 | 437.58 |
| 2001-11-08 | 441.08 |
| 2001-11-09 | 446.42 |
| 2001-11-12 | 435.27 |
| 2001-11-13 | 444.36 |
| 2001-11-14 | 421.06 |
| 2001-11-15 | 391.61 |
| 2001-11-16 | 401.61 |
| 2001-11-19 | 400.83 |
| 2001-11-20 | 413.70 |
| 2001-11-21 | 411.80 |
| 2001-11-22 | . |
| 2001-11-23 | 414.30 |
| 2001-11-26 | 405.17 |
| 2001-11-27 | 408.01 |
| 2001-11-28 | 407.18 |
| 2001-11-29 | 409.01 |
| 2001-11-30 | 410.62 |
| 2001-12-03 | 411.09 |
| 2001-12-04 | 414.29 |
| 2001-12-05 | 422.82 |
| 2001-12-06 | 422.79 |
| 2001-12-07 | 413.34 |
| 2001-12-10 | 409.69 |
| 2001-12-11 | 410.50 |
| 2001-12-12 | 410.87 |
| 2001-12-13 | 407.66 |
| 2001-12-14 | 406.64 |
| 2001-12-17 | 417.93 |
| 2001-12-18 | 417.01 |
| 2001-12-19 | 414.83 |
| 2001-12-20 | 414.41 |
| 2001-12-21 | 422.15 |
| 2001-12-24 | 423.17 |
| 2001-12-25 | . |
| 2001-12-26 | 424.91 |
| 2001-12-27 | 431.86 |
| 2001-12-28 | 434.15 |
| 2001-12-31 | 434.83 |
| 2002-01-01 | . |
| 2002-01-02 | 431.83 |
| 2002-01-03 | 435.21 |
| 2002-01-04 | 432.37 |
| 2002-01-07 | 428.54 |
| 2002-01-08 | 425.37 |
| 2002-01-09 | 423.45 |
| 2002-01-10 | 422.88 |
| 2002-01-11 | 423.14 |
| 2002-01-14 | 418.36 |
| 2002-01-15 | 422.56 |
| 2002-01-16 | 416.55 |
| 2002-01-17 | 417.35 |
| 2002-01-18 | 414.71 |
| 2002-01-21 | . |
| 2002-01-22 | 412.98 |
| 2002-01-23 | 425.08 |
| 2002-01-24 | 425.26 |
| 2002-01-25 | 424.93 |
| 2002-01-28 | 431.54 |
| 2002-01-29 | 422.68 |
| 2002-01-30 | 424.10 |
| 2002-01-31 | 430.97 |
| 2002-02-01 | 436.10 |
| 2002-02-04 | 436.71 |
| 2002-02-05 | 427.72 |
| 2002-02-06 | 432.26 |
| 2002-02-07 | 429.30 |
| 2002-02-08 | 429.70 |
| 2002-02-11 | 430.80 |
| 2002-02-12 | 435.19 |
| 2002-02-13 | 437.98 |
| 2002-02-14 | 444.50 |
| 2002-02-15 | 446.98 |
| 2002-02-18 | . |
| 2002-02-19 | 442.56 |
| 2002-02-20 | 435.21 |
| 2002-02-21 | 440.09 |
| 2002-02-22 | 442.81 |
| 2002-02-25 | 448.53 |
| 2002-02-26 | 451.81 |
| 2002-02-27 | 457.12 |
| 2002-02-28 | 453.12 |
| 2002-03-01 | 457.66 |
| 2002-03-04 | 463.92 |
| 2002-03-05 | 462.83 |
| 2002-03-06 | 464.74 |
| 2002-03-07 | 473.06 |
| 2002-03-08 | 470.18 |
| 2002-03-11 | 475.39 |
| 2002-03-12 | 475.23 |
| 2002-03-13 | 476.18 |
| 2002-03-14 | 474.71 |
| 2002-03-15 | 479.15 |
| 2002-03-18 | 474.38 |
| 2002-03-19 | 479.37 |
| 2002-03-20 | 480.82 |
| 2002-03-21 | 477.03 |
| 2002-03-22 | 477.36 |
| 2002-03-25 | 470.41 |
| 2002-03-26 | 473.02 |
| 2002-03-27 | 476.86 |
| 2002-03-28 | 484.49 |
| 2002-03-29 | . |
| 2002-04-01 | 488.96 |
| 2002-04-02 | 492.89 |
| 2002-04-03 | 491.52 |
| 2002-04-04 | 479.52 |
| 2002-04-05 | 476.35 |
| 2002-04-08 | 474.59 |
| 2002-04-09 | 471.56 |
| 2002-04-10 | 473.04 |
| 2002-04-11 | 468.51 |
| 2002-04-12 | 463.84 |
| 2002-04-15 | 471.62 |
| 2002-04-16 | 479.54 |
| 2002-04-17 | 478.08 |
| 2002-04-18 | 480.79 |
| 2002-04-19 | 481.27 |
| 2002-04-22 | 482.05 |
| 2002-04-23 | 476.17 |
| 2002-04-24 | 470.20 |
| 2002-04-25 | 468.81 |
| 2002-04-26 | 464.23 |
| 2002-04-29 | 465.57 |
| 2002-04-30 | 475.10 |
| 2002-05-01 | 473.23 |
| 2002-05-02 | 475.83 |
| 2002-05-03 | 488.00 |
| 2002-05-06 | 486.70 |
| 2002-05-07 | 475.51 |
| 2002-05-08 | 479.02 |
| 2002-05-09 | 479.64 |
| 2002-05-10 | 479.28 |
| 2002-05-13 | 481.75 |
| 2002-05-14 | 488.13 |
| 2002-05-15 | 490.32 |
| 2002-05-16 | 491.59 |
| 2002-05-17 | 491.39 |
| 2002-05-20 | 489.20 |
| 2002-05-21 | 491.58 |
| 2002-05-22 | 487.29 |
| 2002-05-23 | 486.68 |
| 2002-05-24 | 492.03 |
| 2002-05-27 | . |
| 2002-05-28 | 483.30 |
| 2002-05-29 | 483.27 |
| 2002-05-30 | 480.20 |
| 2002-05-31 | 488.06 |
| 2002-06-03 | 486.87 |
| 2002-06-04 | 482.61 |
| 2002-06-05 | 469.59 |
| 2002-06-06 | 471.98 |
| 2002-06-07 | 468.97 |
| 2002-06-10 | 465.96 |
| 2002-06-11 | 472.15 |
| 2002-06-12 | 466.14 |
| 2002-06-13 | 460.47 |
| 2002-06-14 | 447.55 |
| 2002-06-17 | 463.52 |
| 2002-06-18 | 467.67 |
| 2002-06-19 | 465.95 |
| 2002-06-20 | 465.05 |
| 2002-06-21 | 462.08 |
| 2002-06-24 | 461.51 |
| 2002-06-25 | 471.01 |
| 2002-06-26 | 471.65 |
| 2002-06-27 | 471.48 |
| 2002-06-28 | 489.29 |
| 2002-07-01 | 494.91 |
| 2002-07-02 | 483.17 |
| 2002-07-03 | 473.41 |
| 2002-07-04 | . |
| 2002-07-05 | 494.10 |
| 2002-07-08 | 500.02 |
| 2002-07-09 | 498.09 |
| 2002-07-10 | 483.32 |
| 2002-07-11 | 465.57 |
| 2002-07-12 | 459.68 |
| 2002-07-15 | 434.55 |
| 2002-07-16 | 434.61 |
| 2002-07-17 | 447.79 |
| 2002-07-18 | 452.62 |
| 2002-07-19 | 430.56 |
| 2002-07-22 | 398.66 |
| 2002-07-23 | 395.06 |
| 2002-07-24 | 393.39 |
| 2002-07-25 | 414.34 |
| 2002-07-26 | 414.51 |
| 2002-07-29 | 432.03 |
| 2002-07-30 | 438.88 |
| 2002-07-31 | 448.66 |
| 2002-08-01 | 425.20 |
| 2002-08-02 | 431.61 |
| 2002-08-05 | 427.76 |
| 2002-08-06 | 436.32 |
| 2002-08-07 | 434.17 |
| 2002-08-08 | 448.34 |
| 2002-08-09 | 456.32 |
| 2002-08-12 | 443.97 |
| 2002-08-13 | 451.28 |
| 2002-08-14 | 444.26 |
| 2002-08-15 | 458.64 |
| 2002-08-16 | 460.65 |
| 2002-08-19 | 465.29 |
| 2002-08-20 | 456.86 |
| 2002-08-21 | 457.20 |
| 2002-08-22 | 464.84 |
| 2002-08-23 | 458.63 |
| 2002-08-26 | 457.61 |
| 2002-08-27 | 472.80 |
| 2002-08-28 | 451.43 |
| 2002-08-29 | 443.36 |
| 2002-08-30 | 449.64 |
| 2002-09-02 | . |
| 2002-09-03 | 425.15 |
| 2002-09-04 | 420.56 |
| 2002-09-05 | 422.84 |
| 2002-09-06 | 437.64 |
| 2002-09-09 | 431.81 |
| 2002-09-10 | 440.44 |
| 2002-09-11 | 444.60 |
| 2002-09-12 | 430.51 |
| 2002-09-13 | 424.67 |
| 2002-09-16 | 427.34 |
| 2002-09-17 | 417.33 |
| 2002-09-18 | 405.61 |
| 2002-09-19 | 403.09 |
| 2002-09-20 | 402.34 |
| 2002-09-23 | 398.23 |
| 2002-09-24 | 392.71 |
| 2002-09-25 | 390.82 |
| 2002-09-26 | 410.92 |
| 2002-09-27 | 417.29 |
| 2002-09-30 | 401.54 |
| 2002-10-01 | 411.93 |
| 2002-10-02 | 422.44 |
| 2002-10-03 | 415.46 |
| 2002-10-04 | 407.03 |
| 2002-10-07 | 407.02 |
| 2002-10-08 | 395.37 |
| 2002-10-09 | 391.95 |
| 2002-10-10 | 398.57 |
| 2002-10-11 | 412.34 |
| 2002-10-14 | 407.50 |
| 2002-10-15 | 424.86 |
| 2002-10-16 | 418.45 |
| 2002-10-17 | 425.32 |
| 2002-10-18 | 423.30 |
| 2002-10-21 | 420.11 |
| 2002-10-22 | 404.98 |
| 2002-10-23 | 396.35 |
| 2002-10-24 | 406.77 |
| 2002-10-25 | 403.48 |
| 2002-10-28 | 401.48 |
| 2002-10-29 | 381.73 |
| 2002-10-30 | 393.25 |
| 2002-10-31 | 404.85 |
| 2002-11-01 | 407.37 |
| 2002-11-04 | 405.51 |
| 2002-11-05 | 404.08 |
| 2002-11-06 | 397.50 |
| 2002-11-07 | 397.24 |
| 2002-11-08 | 402.82 |
| 2002-11-11 | 405.38 |
| 2002-11-12 | 407.99 |
| 2002-11-13 | 403.81 |
| 2002-11-14 | 405.08 |
| 2002-11-15 | 408.81 |
| 2002-11-18 | 413.90 |
| 2002-11-19 | 418.05 |
| 2002-11-20 | 407.93 |
| 2002-11-21 | 413.70 |
| 2002-11-22 | 406.62 |
| 2002-11-25 | 401.68 |
| 2002-11-26 | 397.32 |
| 2002-11-27 | 406.40 |
| 2002-11-28 | . |
| 2002-11-29 | 410.26 |
| 2002-12-02 | 404.62 |
| 2002-12-03 | 406.21 |
| 2002-12-04 | 404.26 |
| 2002-12-05 | 404.64 |
| 2002-12-06 | 407.31 |
| 2002-12-09 | 403.06 |
| 2002-12-10 | 403.89 |
| 2002-12-11 | 407.43 |
| 2002-12-12 | 405.91 |
| 2002-12-13 | 405.55 |
| 2002-12-16 | 416.97 |
| 2002-12-17 | 418.71 |
| 2002-12-18 | 411.57 |
| 2002-12-19 | 413.22 |
| 2002-12-20 | 418.62 |
| 2002-12-23 | 426.33 |
| 2002-12-24 | 430.63 |
| 2002-12-25 | . |
| 2002-12-26 | 431.20 |
| 2002-12-27 | 420.76 |
| 2002-12-30 | 429.24 |
| 2002-12-31 | 433.14 |
| 2003-01-01 | . |
| 2003-01-02 | 435.59 |
| 2003-01-03 | 434.05 |
| 2003-01-06 | 440.17 |
| 2003-01-07 | 432.15 |
| 2003-01-08 | 422.22 |
| 2003-01-09 | 427.39 |
| 2003-01-10 | 429.68 |
| 2003-01-13 | 422.55 |
| 2003-01-14 | 420.72 |
| 2003-01-15 | 418.37 |
| 2003-01-16 | 420.73 |
| 2003-01-17 | 417.30 |
| 2003-01-20 | . |
| 2003-01-21 | 401.69 |
| 2003-01-22 | 394.62 |
| 2003-01-23 | 393.02 |
| 2003-01-24 | 390.89 |
| 2003-01-27 | 379.91 |
| 2003-01-28 | 387.15 |
| 2003-01-29 | 402.04 |
| 2003-01-30 | 403.26 |
| 2003-01-31 | 403.74 |
| 2003-02-03 | 409.55 |
| 2003-02-04 | 406.02 |
| 2003-02-05 | 411.98 |
| 2003-02-06 | 398.24 |
| 2003-02-07 | 391.94 |
| 2003-02-10 | 393.43 |
| 2003-02-11 | 400.52 |
| 2003-02-12 | 392.26 |
| 2003-02-13 | 390.50 |
| 2003-02-14 | 396.08 |
| 2003-02-17 | . |
| 2003-02-18 | 405.14 |
| 2003-02-19 | 397.52 |
| 2003-02-20 | 401.99 |
| 2003-02-21 | 411.52 |
| 2003-02-24 | 410.84 |
| 2003-02-25 | 404.58 |
| 2003-02-26 | 401.14 |
| 2003-02-27 | 401.88 |
| 2003-02-28 | 404.14 |
| 2003-03-03 | 409.22 |
| 2003-03-04 | 408.14 |
| 2003-03-05 | 409.50 |
| 2003-03-06 | 408.04 |
| 2003-03-07 | 400.46 |
| 2003-03-10 | 396.23 |
| 2003-03-11 | 398.17 |
| 2003-03-12 | 377.76 |
| 2003-03-13 | 393.29 |
| 2003-03-14 | 396.78 |
| 2003-03-17 | 406.76 |
| 2003-03-18 | 399.36 |
| 2003-03-19 | 402.35 |
| 2003-03-20 | 401.61 |
| 2003-03-21 | 409.28 |
| 2003-03-24 | 400.60 |
| 2003-03-25 | 409.23 |
| 2003-03-26 | 412.71 |
| 2003-03-27 | 403.87 |
| 2003-03-28 | 405.47 |
| 2003-03-31 | 398.35 |
| 2003-04-01 | 408.49 |
| 2003-04-02 | 406.94 |
| 2003-04-03 | 408.42 |
| 2003-04-04 | 412.22 |
| 2003-04-07 | 416.85 |
| 2003-04-08 | 410.10 |
| 2003-04-09 | 412.23 |
| 2003-04-10 | 407.97 |
| 2003-04-11 | 407.75 |
| 2003-04-14 | 411.56 |
| 2003-04-15 | 415.26 |
| 2003-04-16 | 410.72 |
| 2003-04-17 | 413.59 |
| 2003-04-18 | . |
| 2003-04-21 | 412.13 |
| 2003-04-22 | 419.28 |
| 2003-04-23 | 421.73 |
| 2003-04-24 | 417.29 |
| 2003-04-25 | 406.69 |
| 2003-04-28 | 414.89 |
| 2003-04-29 | 410.81 |
| 2003-04-30 | 411.17 |
| 2003-05-01 | 413.18 |
| 2003-05-02 | 421.00 |
| 2003-05-05 | 424.83 |
| 2003-05-06 | 433.81 |
| 2003-05-07 | 432.93 |
| 2003-05-08 | 430.18 |
| 2003-05-09 | 433.98 |
| 2003-05-12 | 439.50 |
| 2003-05-13 | 438.62 |
| 2003-05-14 | 437.77 |
| 2003-05-15 | 443.54 |
| 2003-05-16 | 447.79 |
| 2003-05-19 | 443.17 |
| 2003-05-20 | 445.10 |
| 2003-05-21 | 444.66 |
| 2003-05-22 | 450.48 |
| 2003-05-23 | 450.50 |
| 2003-05-26 | . |
| 2003-05-27 | 456.70 |
| 2003-05-28 | 460.18 |
| 2003-05-29 | 461.78 |
| 2003-05-30 | 456.36 |
| 2003-06-02 | 462.08 |
| 2003-06-03 | 462.45 |
| 2003-06-04 | 468.69 |
| 2003-06-05 | 469.04 |
| 2003-06-06 | 471.42 |
| 2003-06-09 | 467.19 |
| 2003-06-10 | 469.84 |
| 2003-06-11 | 480.41 |
| 2003-06-12 | 486.97 |
| 2003-06-13 | 482.25 |
| 2003-06-16 | 489.39 |
| 2003-06-17 | 486.14 |
| 2003-06-18 | 485.80 |
| 2003-06-19 | 477.35 |
| 2003-06-20 | 480.87 |
| 2003-06-23 | 475.16 |
| 2003-06-24 | 474.37 |
| 2003-06-25 | 476.71 |
| 2003-06-26 | 469.47 |
| 2003-06-27 | 466.66 |
| 2003-06-30 | 463.54 |
| 2003-07-01 | 459.09 |
| 2003-07-02 | 462.42 |
| 2003-07-03 | 458.85 |
| 2003-07-04 | . |
| 2003-07-07 | 462.61 |
| 2003-07-08 | 457.13 |
| 2003-07-09 | 451.87 |
| 2003-07-10 | 444.91 |
| 2003-07-11 | 446.84 |
| 2003-07-14 | 450.55 |
| 2003-07-15 | 440.96 |
| 2003-07-16 | 437.13 |
| 2003-07-17 | 439.64 |
| 2003-07-18 | 441.73 |
| 2003-07-21 | 444.70 |
| 2003-07-22 | 449.91 |
| 2003-07-23 | 450.23 |
| 2003-07-24 | 456.20 |
| 2003-07-25 | 451.46 |
| 2003-07-28 | 456.01 |
| 2003-07-29 | 452.04 |
| 2003-07-30 | 450.33 |
| 2003-07-31 | 450.66 |
| 2003-08-01 | 443.73 |
| 2003-08-04 | 447.00 |
| 2003-08-05 | 453.25 |
| 2003-08-06 | 449.44 |
| 2003-08-07 | 457.28 |
| 2003-08-08 | 464.41 |
| 2003-08-11 | 471.57 |
| 2003-08-12 | 469.88 |
| 2003-08-13 | 470.40 |
| 2003-08-14 | 476.53 |
| 2003-08-15 | 473.60 |
| 2003-08-18 | 477.50 |
| 2003-08-19 | 473.22 |
| 2003-08-20 | 470.33 |
| 2003-08-21 | 468.94 |
| 2003-08-22 | 466.95 |
| 2003-08-25 | 466.30 |
| 2003-08-26 | 459.39 |
| 2003-08-27 | 462.83 |
| 2003-08-28 | 466.43 |
| 2003-08-29 | 463.40 |
| 2003-09-01 | . |
| 2003-09-02 | 466.10 |
| 2003-09-03 | 471.65 |
| 2003-09-04 | 474.90 |
| 2003-09-05 | 472.93 |
| 2003-09-08 | 479.99 |
| 2003-09-09 | 476.46 |
| 2003-09-10 | 474.44 |
| 2003-09-11 | 477.50 |
| 2003-09-12 | 475.53 |
| 2003-09-15 | 472.54 |
| 2003-09-16 | 473.10 |
| 2003-09-17 | 472.96 |
| 2003-09-18 | 470.46 |
| 2003-09-19 | 468.70 |
| 2003-09-22 | 469.97 |
| 2003-09-23 | 469.55 |
| 2003-09-24 | 473.58 |
| 2003-09-25 | 476.31 |
| 2003-09-26 | 468.08 |
| 2003-09-29 | 468.23 |
| 2003-09-30 | 465.53 |
| 2003-10-01 | 477.76 |
| 2003-10-02 | 477.00 |
| 2003-10-03 | 483.30 |
| 2003-10-06 | 485.98 |
| 2003-10-07 | 487.15 |
| 2003-10-08 | 485.09 |
| 2003-10-09 | 489.98 |
| 2003-10-10 | 491.29 |
| 2003-10-13 | 496.48 |
| 2003-10-14 | 494.96 |
| 2003-10-15 | 493.40 |
| 2003-10-16 | 493.18 |
| 2003-10-17 | 489.49 |
| 2003-10-20 | 489.63 |
| 2003-10-21 | 485.63 |
| 2003-10-22 | 483.05 |
| 2003-10-23 | 477.19 |
| 2003-10-24 | 478.47 |
| 2003-10-27 | 474.56 |
| 2003-10-28 | 473.59 |
| 2003-10-29 | 471.84 |
| 2003-10-30 | 468.53 |
| 2003-10-31 | 470.17 |
| 2003-11-03 | 475.66 |
| 2003-11-04 | 477.36 |
| 2003-11-05 | 473.09 |
| 2003-11-06 | 472.28 |
| 2003-11-07 | 475.88 |
| 2003-11-10 | 474.43 |
| 2003-11-11 | 472.37 |
| 2003-11-12 | 473.88 |
| 2003-11-13 | 477.08 |
| 2003-11-14 | 483.84 |
| 2003-11-17 | 476.42 |
| 2003-11-18 | 475.08 |
| 2003-11-19 | 475.50 |
| 2003-11-20 | 476.06 |
| 2003-11-21 | 478.05 |
| 2003-11-24 | 480.25 |
| 2003-11-25 | 479.33 |
| 2003-11-26 | 483.30 |
| 2003-11-27 | . |
| 2003-11-28 | 482.21 |
| 2003-12-01 | 489.68 |
| 2003-12-02 | 490.98 |
| 2003-12-03 | 493.26 |
| 2003-12-04 | 490.78 |
| 2003-12-05 | 492.69 |
| 2003-12-08 | 496.70 |
| 2003-12-09 | 506.63 |
| 2003-12-10 | 507.87 |
| 2003-12-11 | 506.21 |
| 2003-12-12 | 512.08 |
| 2003-12-15 | 512.80 |
| 2003-12-16 | 514.12 |
| 2003-12-17 | 521.67 |
| 2003-12-18 | 531.88 |
| 2003-12-19 | 534.20 |
| 2003-12-22 | 537.58 |
| 2003-12-23 | 533.45 |
| 2003-12-24 | 537.25 |
| 2003-12-25 | . |
| 2003-12-26 | 537.09 |
| 2003-12-29 | 539.80 |
| 2003-12-30 | 542.98 |
| 2003-12-31 | 548.23 |
| 2004-01-01 | . |
| 2004-01-02 | 551.82 |
| 2004-01-05 | 558.42 |
| 2004-01-06 | 558.94 |
| 2004-01-07 | 545.01 |
| 2004-01-08 | 545.27 |
| 2004-01-09 | 539.39 |
| 2004-01-12 | 543.00 |
| 2004-01-13 | 544.99 |
| 2004-01-14 | 535.17 |
| 2004-01-15 | 534.23 |
| 2004-01-16 | 525.78 |
| 2004-01-19 | . |
| 2004-01-20 | 536.51 |
| 2004-01-21 | 547.73 |
| 2004-01-22 | 545.95 |
| 2004-01-23 | 542.43 |
| 2004-01-26 | 534.95 |
| 2004-01-27 | 536.42 |
| 2004-01-28 | 539.48 |
| 2004-01-29 | 530.00 |
| 2004-01-30 | 525.44 |
| 2004-02-02 | 526.68 |
| 2004-02-03 | 532.86 |
| 2004-02-04 | 533.16 |
| 2004-02-05 | 530.89 |
| 2004-02-06 | 531.34 |
| 2004-02-09 | 539.58 |
| 2004-02-10 | 534.79 |
| 2004-02-11 | 535.20 |
| 2004-02-12 | 541.13 |
| 2004-02-13 | 538.10 |
| 2004-02-16 | . |
| 2004-02-17 | 546.72 |
| 2004-02-18 | 548.30 |
| 2004-02-19 | 546.65 |
| 2004-02-20 | 548.57 |
| 2004-02-23 | 551.75 |
| 2004-02-24 | 550.92 |
| 2004-02-25 | 552.30 |
| 2004-02-26 | 555.73 |
| 2004-02-27 | 553.13 |
| 2004-03-01 | 566.14 |
| 2004-03-02 | 564.96 |
| 2004-03-03 | 557.27 |
| 2004-03-04 | 559.48 |
| 2004-03-05 | 563.96 |
| 2004-03-08 | 566.48 |
| 2004-03-09 | 565.12 |
| 2004-03-10 | 565.86 |
| 2004-03-11 | 554.92 |
| 2004-03-12 | 548.36 |
| 2004-03-15 | 548.01 |
| 2004-03-16 | 554.44 |
| 2004-03-17 | 555.93 |
| 2004-03-18 | 557.72 |
| 2004-03-19 | 564.47 |
| 2004-03-22 | 555.11 |
| 2004-03-23 | 549.06 |
| 2004-03-24 | 547.12 |
| 2004-03-25 | 542.95 |
| 2004-03-26 | 543.88 |
| 2004-03-29 | 553.88 |
| 2004-03-30 | 563.47 |
| 2004-03-31 | 569.66 |
| 2004-04-01 | 574.11 |
| 2004-04-02 | 574.62 |
| 2004-04-05 | 581.20 |
| 2004-04-06 | 584.82 |
| 2004-04-07 | 587.35 |
| 2004-04-08 | 589.95 |
| 2004-04-09 | . |
| 2004-04-12 | 589.92 |
| 2004-04-13 | 593.26 |
| 2004-04-14 | 584.02 |
| 2004-04-15 | 592.85 |
| 2004-04-16 | 602.27 |
| 2004-04-19 | 597.70 |
| 2004-04-20 | 590.01 |
| 2004-04-21 | 581.28 |
| 2004-04-22 | 580.76 |
| 2004-04-23 | 580.17 |
| 2004-04-26 | 583.99 |
| 2004-04-27 | 584.29 |
| 2004-04-28 | 580.63 |
| 2004-04-29 | 577.05 |
| 2004-04-30 | 573.70 |
| 2004-05-03 | 575.99 |
| 2004-05-04 | 587.67 |
| 2004-05-05 | 592.15 |
| 2004-05-06 | 589.19 |
| 2004-05-07 | 581.95 |
| 2004-05-10 | 562.79 |
| 2004-05-11 | 563.31 |
| 2004-05-12 | 567.42 |
| 2004-05-13 | 573.01 |
| 2004-05-14 | 574.90 |
| 2004-05-17 | 574.12 |
| 2004-05-18 | 567.51 |
| 2004-05-19 | 574.93 |
| 2004-05-20 | 567.80 |
| 2004-05-21 | 569.90 |
| 2004-05-24 | 573.34 |
| 2004-05-25 | 586.99 |
| 2004-05-26 | 592.13 |
| 2004-05-27 | 591.31 |
| 2004-05-28 | 582.83 |
| 2004-05-31 | . |
| 2004-06-01 | 586.30 |
| 2004-06-02 | 593.13 |
| 2004-06-03 | 594.39 |
| 2004-06-04 | 591.60 |
| 2004-06-07 | 598.13 |
| 2004-06-08 | 601.10 |
| 2004-06-09 | 587.46 |
| 2004-06-10 | 589.70 |
| 2004-06-11 | . |
| 2004-06-14 | 581.83 |
| 2004-06-15 | 587.06 |
| 2004-06-16 | 594.91 |
| 2004-06-17 | 603.52 |
| 2004-06-18 | 613.31 |
| 2004-06-21 | 608.96 |
| 2004-06-22 | 600.33 |
| 2004-06-23 | 602.70 |
| 2004-06-24 | 610.06 |
| 2004-06-25 | 606.15 |
| 2004-06-28 | 606.29 |
| 2004-06-29 | 598.72 |
| 2004-06-30 | 593.45 |
| 2004-07-01 | 592.95 |
| 2004-07-02 | 592.61 |
| 2004-07-05 | . |
| 2004-07-06 | 599.51 |
| 2004-07-07 | 601.22 |
| 2004-07-08 | 607.72 |
| 2004-07-09 | 615.00 |
| 2004-07-12 | 612.15 |
| 2004-07-13 | 606.18 |
| 2004-07-14 | 609.42 |
| 2004-07-15 | 609.83 |
| 2004-07-16 | 617.57 |
| 2004-07-19 | 615.91 |
| 2004-07-20 | 609.24 |
| 2004-07-21 | 601.12 |
| 2004-07-22 | 592.89 |
| 2004-07-23 | 589.52 |
| 2004-07-26 | 585.57 |
| 2004-07-27 | 580.08 |
| 2004-07-28 | 584.94 |
| 2004-07-29 | 600.13 |
| 2004-07-30 | 603.03 |
| 2004-08-02 | 601.77 |
| 2004-08-03 | 611.93 |
| 2004-08-04 | 606.35 |
| 2004-08-05 | 602.79 |
| 2004-08-06 | 597.02 |
| 2004-08-09 | 598.84 |
| 2004-08-10 | 606.43 |
| 2004-08-11 | 594.54 |
| 2004-08-12 | 598.09 |
| 2004-08-13 | 597.98 |
| 2004-08-16 | 603.71 |
| 2004-08-17 | 596.39 |
| 2004-08-18 | 594.73 |
| 2004-08-19 | 597.45 |
| 2004-08-20 | 597.64 |
| 2004-08-23 | 594.71 |
| 2004-08-24 | 584.08 |
| 2004-08-25 | 583.83 |
| 2004-08-26 | 586.05 |
| 2004-08-27 | 595.68 |
| 2004-08-30 | 596.29 |
| 2004-08-31 | 596.63 |
| 2004-09-01 | 603.89 |
| 2004-09-02 | 607.29 |
| 2004-09-03 | 605.95 |
| 2004-09-06 | . |
| 2004-09-07 | 603.27 |
| 2004-09-08 | 605.37 |
| 2004-09-09 | 606.79 |
| 2004-09-10 | 616.86 |
| 2004-09-13 | 614.97 |
| 2004-09-14 | 616.04 |
| 2004-09-15 | 611.39 |
| 2004-09-16 | 611.03 |
| 2004-09-17 | 619.66 |
| 2004-09-20 | 622.67 |
| 2004-09-21 | 637.03 |
| 2004-09-22 | 631.29 |
| 2004-09-23 | 630.67 |
| 2004-09-24 | 635.64 |
| 2004-09-27 | 637.65 |
| 2004-09-28 | 645.14 |
| 2004-09-29 | 634.17 |
| 2004-09-30 | 633.39 |
| 2004-10-01 | 643.30 |
| 2004-10-04 | 636.05 |
| 2004-10-05 | 645.97 |
| 2004-10-06 | 651.32 |
| 2004-10-07 | 653.39 |
| 2004-10-08 | 656.24 |
| 2004-10-11 | 656.59 |
| 2004-10-12 | 647.63 |
| 2004-10-13 | 637.41 |
| 2004-10-14 | 646.61 |
| 2004-10-15 | 648.28 |
| 2004-10-18 | 649.60 |
| 2004-10-19 | 646.75 |
| 2004-10-20 | 645.72 |
| 2004-10-21 | 651.01 |
| 2004-10-22 | 654.28 |
| 2004-10-25 | 650.30 |
| 2004-10-26 | 645.80 |
| 2004-10-27 | 654.74 |
| 2004-10-28 | 651.23 |
| 2004-10-29 | 647.74 |
| 2004-11-01 | 652.55 |
| 2004-11-02 | 650.82 |
| 2004-11-03 | 656.90 |
| 2004-11-04 | 665.22 |
| 2004-11-05 | 663.89 |
| 2004-11-08 | 665.12 |
| 2004-11-09 | 665.79 |
| 2004-11-10 | 662.79 |
| 2004-11-11 | 665.55 |
| 2004-11-12 | 669.15 |
| 2004-11-15 | 666.25 |
| 2004-11-16 | 663.57 |
| 2004-11-17 | 669.64 |
| 2004-11-18 | 668.40 |
| 2004-11-19 | 672.61 |
| 2004-11-22 | 669.15 |
| 2004-11-23 | 675.48 |
| 2004-11-24 | 677.32 |
| 2004-11-25 | . |
| 2004-11-26 | 690.42 |
| 2004-11-29 | 688.85 |
| 2004-11-30 | 687.27 |
| 2004-12-01 | 691.69 |
| 2004-12-02 | 675.12 |
| 2004-12-03 | 676.06 |
| 2004-12-06 | 677.60 |
| 2004-12-07 | 680.23 |
| 2004-12-08 | 665.70 |
| 2004-12-09 | 665.33 |
| 2004-12-10 | 668.13 |
| 2004-12-13 | 670.76 |
| 2004-12-14 | 669.78 |
| 2004-12-15 | 676.95 |
| 2004-12-16 | 668.74 |
| 2004-12-17 | 662.48 |
| 2004-12-20 | 673.08 |
| 2004-12-21 | 671.38 |
| 2004-12-22 | 673.66 |
| 2004-12-23 | 680.76 |
| 2004-12-24 | . |
| 2004-12-27 | 688.05 |
| 2004-12-28 | 685.99 |
| 2004-12-29 | 682.32 |
| 2004-12-30 | 684.90 |
| 2004-12-31 | 681.63 |
| 2005-01-03 | 675.52 |
| 2005-01-04 | 664.42 |
| 2005-01-05 | 660.91 |
| 2005-01-06 | 659.99 |
| 2005-01-07 | 657.39 |
| 2005-01-10 | 660.48 |
| 2005-01-11 | 660.44 |
| 2005-01-12 | 663.13 |
| 2005-01-13 | 667.37 |
| 2005-01-14 | 668.09 |
| 2005-01-17 | . |
| 2005-01-18 | 670.03 |
| 2005-01-19 | 670.53 |
| 2005-01-20 | 662.20 |
| 2005-01-21 | 666.90 |
| 2005-01-24 | 676.29 |
| 2005-01-25 | 675.42 |
| 2005-01-26 | 687.26 |
| 2005-01-27 | 688.44 |
#2005-01-28| 680.35
#2005-01-31| 681.20
#2005-02-01| 693.62
#2005-02-02| 696.71
#2005-02-03| 691.07
#2005-02-04| 700.44
#2005-02-07| 698.60
#2005-02-08| 696.32
#2005-02-09| 696.03
#2005-02-10| 704.99
#2005-02-11| 708.23
#2005-02-14| 711.38
#2005-02-15| 715.54
#2005-02-16| 720.11
#2005-02-17| 729.98
#2005-02-18| 734.08
#2005-02-21| .
#2005-02-22| 741.96
#2005-02-23| 735.84
#2005-02-24| 736.79
#2005-02-25| 752.01
#2005-02-28| 756.21
#2005-03-01| 751.64
#2005-03-02| 750.03
#2005-03-03| 756.82
#2005-03-04| 773.42
#2005-03-07| 764.96
#2005-03-08| 772.39
#2005-03-09| 770.93
#2005-03-10| 757.08
#2005-03-11| 761.88
#2005-03-14| 757.58
#2005-03-15| 762.79
#2005-03-16| 759.46
#2005-03-17| 756.26
#2005-03-18| 760.28
#2005-03-21| 752.54
#2005-03-22| 752.49
#2005-03-23| 730.25
#2005-03-24| 725.50
#2005-03-25| .
#2005-03-28| 721.90
#2005-03-29| 729.22
#2005-03-30| 725.00
#2005-03-31| 731.06
#2005-04-01| 736.58
#2005-04-04| 737.21
#2005-04-05| 743.86
#2005-04-06| 742.86
#2005-04-07| 756.25
#2005-04-08| 747.14
#2005-04-11| 748.68
#2005-04-12| 744.19
#2005-04-13| 738.80
#2005-04-14| 726.54
#2005-04-15| 718.86
#2005-04-18| 710.34
#2005-04-19| 719.38
#2005-04-20| 719.11
#2005-04-21| 716.75
#2005-04-22| 725.71
#2005-04-25| 731.12
#2005-04-26| 730.51
#2005-04-27| 717.85
#2005-04-28| 714.00
#2005-04-29| 716.11
#2005-05-02| 711.87
#2005-05-03| 716.17
#2005-05-04| 719.96
#2005-05-05| 729.32
#2005-05-06| 729.70
#2005-05-09| 724.27
#2005-05-10| 726.10
#2005-05-11| 718.73
#2005-05-12| 711.46
#2005-05-13| 701.95
#2005-05-16| 692.08
#2005-05-17| 696.03
#2005-05-18| 706.48
#2005-05-19| 710.00
#2005-05-20| 706.71
#2005-05-23| 711.46
#2005-05-24| 715.51
#2005-05-25| 721.81
#2005-05-26| 727.99
#2005-05-27| 727.90
#2005-05-30| .
#2005-05-31| 717.16
#2005-06-01| 726.54
#2005-06-02| 730.50
#2005-06-03| 727.45
#2005-06-06| 728.63
#2005-06-07| 735.21
#2005-06-08| 738.04
#2005-06-09| 730.91
#2005-06-10| 739.17
#2005-06-13| 742.63
#2005-06-14| 745.59
#2005-06-15| 746.90
#2005-06-16| 752.00
#2005-06-17| 768.34
#2005-06-20| 769.31
#2005-06-21| 767.01
#2005-06-22| 764.14
#2005-06-23| 765.88
#2005-06-24| 765.82
#2005-06-27| 768.30
#2005-06-28| 779.17
#2005-06-29| 767.76
#2005-06-30| 764.44
#2005-07-01| 768.65
#2005-07-04| .
#2005-07-05| 783.09
#2005-07-06| 795.72
#2005-07-07| 782.43
#2005-07-08| 802.98
#2005-07-11| 801.11
#2005-07-12| 801.09
#2005-07-13| 799.58
#2005-07-14| 805.41
#2005-07-15| 791.84
#2005-07-18| 791.84
#2005-07-19| 791.42
#2005-07-20| 783.15
#2005-07-21| 781.31
#2005-07-22| 788.00
#2005-07-25| 802.58
#2005-07-26| 793.37
#2005-07-27| 794.40
#2005-07-28| 797.60
#2005-07-29| 806.01
#2005-08-01| 810.57
#2005-08-02| 821.24
#2005-08-03| 836.39
#2005-08-04| 831.55
#2005-08-05| 824.58
#2005-08-08| 840.96
#2005-08-09| 852.62
#2005-08-10| 861.15
#2005-08-11| 870.94
#2005-08-12| 866.91
#2005-08-15| 862.07
#2005-08-16| 848.83
#2005-08-17| 844.52
#2005-08-18| 822.06
#2005-08-19| 832.96
#2005-08-22| 839.16
#2005-08-23| 828.95
#2005-08-24| 831.93
#2005-08-25| 828.56
#2005-08-26| 824.47
#2005-08-29| 824.07
#2005-08-30| 825.92
#2005-08-31| 850.21
#2005-09-01| 877.03
#2005-09-02| 879.05
#2005-09-05| .
#2005-09-06| 875.54
#2005-09-07| 872.72
#2005-09-08| 868.25
#2005-09-09| 878.35
#2005-09-12| 869.43
#2005-09-13| 860.57
#2005-09-14| 864.16
#2005-09-15| 869.24
#2005-09-16| 877.76
#2005-09-19| 888.89
#2005-09-20| 888.06
#2005-09-21| 892.21
#2005-09-22| 889.56
#2005-09-23| 877.68
#2005-09-26| 877.77
#2005-09-27| 880.46
#2005-09-28| 886.97
#2005-09-29| 892.16
#2005-09-30| 891.27
#2005-10-03| 883.94
#2005-10-04| 869.86
#2005-10-05| 846.12
#2005-10-06| 832.95
#2005-10-07| 830.24
#2005-10-10| 831.02
#2005-10-11| 835.49
#2005-10-12| 832.09
#2005-10-13| 808.82
#2005-10-14| 804.46
#2005-10-17| 816.51
#2005-10-18| 801.70
#2005-10-19| 787.10
#2005-10-20| 792.20
#2005-10-21| 786.98
#2005-10-24| 800.03
#2005-10-25| 802.37
#2005-10-26| 816.22
#2005-10-27| 805.77
#2005-10-28| 805.70
#2005-10-31| 818.05
#2005-11-01| 818.54
#2005-11-02| 827.35
#2005-11-03| 843.31
#2005-11-04| 829.62
#2005-11-07| 822.36
#2005-11-08| 820.05
#2005-11-09| 817.05
#2005-11-10| 802.39
#2005-11-11| 799.44
#2005-11-14| 810.06
#2005-11-15| 814.83
#2005-11-16| 806.07
#2005-11-17| 821.14
#2005-11-18| 826.27
#2005-11-21| 838.97
#2005-11-22| 847.97
#2005-11-23| 848.04
#2005-11-24| .
#2005-11-25| 847.72
#2005-11-28| 836.49
#2005-11-29| 831.54
#2005-11-30| 826.72
#2005-12-01| 840.23
#2005-12-02| 848.71
#2005-12-05| 855.68
#2005-12-06| 856.84
#2005-12-07| 845.66
#2005-12-08| 858.18
#2005-12-09| 851.16
#2005-12-12| 850.93
#2005-12-13| 858.48
#2005-12-14| 860.18
#2005-12-15| 846.51
#2005-12-16| 849.27
#2005-12-19| 841.17
#2005-12-20| 837.06
#2005-12-21| 835.76
#2005-12-22| 837.91
#2005-12-23| 835.61
#2005-12-26| .
#2005-12-27| 835.16
#2005-12-28| 834.78
#2005-12-29| 834.95
#2005-12-30| 827.59
#2006-01-02| .
#2006-01-03| 860.83
#2006-01-04| 870.83
#2006-01-05| 867.71
#2006-01-06| 882.88
#2006-01-09| 881.95
#2006-01-10| 879.38
#2006-01-11| 880.47
#2006-01-12| 891.04
#2006-01-13| 890.80
#2006-01-16| .
#2006-01-17| 895.01
#2006-01-18| 889.82
#2006-01-19| 893.74
#2006-01-20| 894.82
#2006-01-23| 906.46
#2006-01-24| 906.07
#2006-01-25| 909.12
#2006-01-26| 905.50
#2006-01-27| 914.09
#2006-01-30| 924.31
#2006-01-31| 926.75
#2006-02-01| 928.39
#2006-02-02| 907.91
#2006-02-03| 897.44
#2006-02-06| 901.54
#2006-02-07| 881.49
#2006-02-08| 869.34
#2006-02-09| 882.82
#2006-02-10| 871.60
#2006-02-13| 875.74
#2006-02-14| 860.53
#2006-02-15| 867.11
#2006-02-16| 868.22
#2006-02-17| 877.02
#2006-02-20| .
#2006-02-21| 886.76
#2006-02-22| 876.74
#2006-02-23| 874.62
#2006-02-24| 875.06
#2006-02-27| 873.65
#2006-02-28| 861.08
#2006-03-01| 871.28
#2006-03-02| 868.85
#2006-03-03| 874.64
#2006-03-06| 872.34
#2006-03-07| 857.07
#2006-03-08| 856.30
#2006-03-09| 858.17
#2006-03-10| 857.65
#2006-03-13| 867.24
#2006-03-14| 877.92
#2006-03-15| 888.90
#2006-03-16| 892.33
#2006-03-17| 894.95
#2006-03-20| 891.45
#2006-03-21| 880.13
#2006-03-22| 883.74
#2006-03-23| 876.00
#2006-03-24| 893.20
#2006-03-27| 888.42
#2006-03-28| 893.89
#2006-03-29| 896.48
#2006-03-30| 912.50
#2006-03-31| 899.36
#2006-04-03| 913.61
#2006-04-04| 912.84
#2006-04-05| 921.85
#2006-04-06| 924.11
#2006-04-07| 923.83
#2006-04-10| 939.89
#2006-04-11| 941.70
#2006-04-12| 937.42
#2006-04-13| 935.11
#2006-04-14| .
#2006-04-17| 947.89
#2006-04-18| 965.17
#2006-04-19| 977.66
#2006-04-20| 973.44
#2006-04-21| 989.52
#2006-04-24| 995.28
#2006-04-25| 988.61
#2006-04-26| 988.93
#2006-04-27| 978.62
#2006-04-28| 972.12
#2006-05-01| 977.44
#2006-05-02| 997.02
#2006-05-03| 982.75
#2006-05-04| 995.33
#2006-05-05|1008.33
#2006-05-08| 993.92
#2006-05-09|1003.77
#2006-05-10| 997.98
#2006-05-11|1007.26
#2006-05-12| 987.87
#2006-05-15| 959.39
#2006-05-16| 958.87
#2006-05-17| 926.82
#2006-05-18| 924.22
#2006-05-19| 916.33
#2006-05-22| 897.50
#2006-05-23| 936.93
#2006-05-24| 910.19
#2006-05-25| 931.62
#2006-05-26| 944.67
#2006-05-29| .
#2006-05-30| 936.69
#2006-05-31| 934.53
#2006-06-01| 939.84
#2006-06-02| 947.15
#2006-06-05| 949.63
#2006-06-06| 919.42
#2006-06-07| 912.20
#2006-06-08| 869.08
#2006-06-09| 886.83
#2006-06-12| 879.57
#2006-06-13| 855.81
#2006-06-14| 848.79
#2006-06-15| 875.37
#2006-06-16| 873.22
#2006-06-19| 864.22
#2006-06-20| 871.94
#2006-06-21| 874.91
#2006-06-22| 876.11
#2006-06-23| 889.87
#2006-06-26| 883.21
#2006-06-27| 893.57
#2006-06-28| 896.88
#2006-06-29| 910.18
#2006-06-30| 938.26
#2006-07-03| 949.05
#2006-07-04| .
#2006-07-05| 930.65
#2006-07-06| 943.60
#2006-07-07| 959.42
#2006-07-10| 954.09
#2006-07-11| 948.46
#2006-07-12| 946.93
#2006-07-13| 941.60
#2006-07-14| 934.65
#2006-07-17| 920.45
#2006-07-18| 914.66
#2006-07-19| 923.82
#2006-07-20| 926.78
#2006-07-21| 921.79
#2006-07-24| 930.60
#2006-07-25| 935.21
#2006-07-26| 944.03
#2006-07-27| 969.90
#2006-07-28| 974.26
#2006-07-31| 967.61
#2006-08-01| 963.50
#2006-08-02| 977.57
#2006-08-03| 963.82
#2006-08-04| 976.02
#2006-08-07| 965.78
#2006-08-08| 960.38
#2006-08-09| 975.26
#2006-08-10| 958.61
#2006-08-11| 957.66
#2006-08-14| 958.75
#2006-08-15| 962.99
#2006-08-16| 964.24
#2006-08-17| 956.11
#2006-08-18| 955.32
#2006-08-21| 970.99
#2006-08-22| 964.05
#2006-08-23| 959.72
#2006-08-24| 957.15
#2006-08-25| 955.40
#2006-08-28| 959.69
#2006-08-29| 943.36
#2006-08-30| 948.47
#2006-08-31| 943.22
#2006-09-01| 945.24
#2006-09-04| .
#2006-09-05| 946.81
#2006-09-06| 930.39
#2006-09-07| 910.30
#2006-09-08| 911.03
#2006-09-11| 892.54
#2006-09-12| 895.72
#2006-09-13| 896.44
#2006-09-14| 899.66
#2006-09-15| 883.60
#2006-09-18| 891.90
#2006-09-19| 896.22
#2006-09-20| 895.79
#2006-09-21| 896.84
#2006-09-22| 891.24
#2006-09-25| 875.51
#2006-09-26| 886.91
#2006-09-27| 898.57
#2006-09-28| 908.54
#2006-09-29| 901.83
#2006-10-02| 906.41
#2006-10-03| 888.97
#2006-10-04| 881.52
#2006-10-05| 891.78
#2006-10-06| 884.98
#2006-10-09| 894.00
#2006-10-10| 894.35
#2006-10-11| 894.84
#2006-10-12| 900.41
#2006-10-13| 909.83
#2006-10-16| 921.44
#2006-10-17| 925.02
#2006-10-18| 924.90
#2006-10-19| 932.15
#2006-10-20| 938.11
#2006-10-23| 930.03
#2006-10-24| 935.18
#2006-10-25| 944.86
#2006-10-26| 954.45
#2006-10-27| 952.99
#2006-10-30| 945.83
#2006-10-31| 943.41
#2006-11-01| 945.56
#2006-11-02| 940.52
#2006-11-03| 946.04
#2006-11-06| 959.96
#2006-11-07| 970.15
#2006-11-08| 973.66
#2006-11-09| 981.97
#2006-11-10| 990.09
#2006-11-13| 977.97
#2006-11-14| 980.43
#2006-11-15| 982.55
#2006-11-16| 986.48
#2006-11-17| 963.13
#2006-11-20| 967.07
#2006-11-21| 971.60
#2006-11-22| 971.91
#2006-11-23| .
#2006-11-24| 976.61
#2006-11-27| 970.30
#2006-11-28| 972.54
#2006-11-29| 983.89
#2006-11-30| 987.08
#2006-12-01| 983.93
#2006-12-04| 982.96
#2006-12-05| 995.83
#2006-12-06| 995.81
#2006-12-07| 994.64
#2006-12-08| 999.50
#2006-12-11| 993.14
#2006-12-12| 992.40
#2006-12-13| 995.70
#2006-12-14| 998.52
#2006-12-15|1001.46
#2006-12-18| 995.32
#2006-12-19| 995.97
#2006-12-20| 996.00
#2006-12-21| 991.11
#2006-12-22| 987.57
#2006-12-25| .
#2006-12-26| 985.79
#2006-12-27| 995.02
#2006-12-28| 994.47
#2006-12-29| 991.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 993.25
#2007-01-04| 966.69
#2007-01-05| 943.86
#2007-01-08| 942.14
#2007-01-09| 926.51
#2007-01-10| 914.64
#2007-01-11| 929.15
#2007-01-12| 938.15
#2007-01-15| .
#2007-01-16| 936.02
#2007-01-17| 932.96
#2007-01-18| 934.68
#2007-01-19| 943.39
#2007-01-22| 943.63
#2007-01-23| 954.99
#2007-01-24| 957.99
#2007-01-25| 952.46
#2007-01-26| 944.92
#2007-01-29| 943.93
#2007-01-30| 946.26
#2007-01-31| 945.62
#2007-02-01| 961.66
#2007-02-02| 954.90
#2007-02-05| 959.40
#2007-02-06| 957.63
#2007-02-07| 962.99
#2007-02-08| 955.55
#2007-02-09| 958.59
#2007-02-12| 946.30
#2007-02-13| 952.65
#2007-02-14| 963.62
#2007-02-15| 963.04
#2007-02-16| 956.33
#2007-02-19| .
#2007-02-20| 950.13
#2007-02-21| 944.70
#2007-02-22| 949.39
#2007-02-23| 966.11
#2007-02-26| 978.18
#2007-02-27| 959.03
#2007-02-28| 933.41
#2007-03-01| 923.97
#2007-03-02| 919.29
#2007-03-05| 901.21
#2007-03-06| 907.36
#2007-03-07| 916.32
#2007-03-08| 928.51
#2007-03-09| 928.83
#2007-03-12| 926.24
#2007-03-13| 921.20
#2007-03-14| 901.01
#2007-03-15| 916.17
#2007-03-16| 914.64
#2007-03-19| 924.49
#2007-03-20| 923.95
#2007-03-21| 930.12
#2007-03-22| 952.74
#2007-03-23| 967.70
#2007-03-26| 968.58
#2007-03-27| 968.40
#2007-03-28| 980.43
#2007-03-29| 988.05
#2007-03-30| 981.76
#2007-04-02| 982.75
#2007-04-03| 985.51
#2007-04-04| 983.78
#2007-04-05| 990.47
#2007-04-06| .
#2007-04-09| 985.66
#2007-04-10| 992.22
#2007-04-11| 999.19
#2007-04-12|1002.47
#2007-04-13|1021.82
#2007-04-16|1027.99
#2007-04-17|1034.95
#2007-04-18|1026.90
#2007-04-19|1022.60
#2007-04-20|1027.61
#2007-04-23|1035.34
#2007-04-24|1028.17
#2007-04-25|1036.33
#2007-04-26|1031.81
#2007-04-27|1024.12
#2007-04-30|1028.25
#2007-05-01|1024.18
#2007-05-02|1034.18
#2007-05-03|1046.50
#2007-05-04|1054.58
#2007-05-07|1055.61
#2007-05-08|1037.01
#2007-05-09|1037.88
#2007-05-10|1028.45
#2007-05-11|1032.20
#2007-05-14|1037.03
#2007-05-15|1040.40
#2007-05-16|1037.13
#2007-05-17|1051.05
#2007-05-18|1073.61
#2007-05-21|1083.96
#2007-05-22|1079.90
#2007-05-23|1084.32
#2007-05-24|1072.42
#2007-05-25|1070.04
#2007-05-28| .
#2007-05-29|1066.84
#2007-05-30|1056.80
#2007-05-31|1067.79
#2007-06-01|1077.36
#2007-06-04|1082.48
#2007-06-05|1083.88
#2007-06-06|1069.87
#2007-06-07|1068.12
#2007-06-08|1060.37
#2007-06-11|1064.77
#2007-06-12|1059.07
#2007-06-13|1066.51
#2007-06-14|1092.30
#2007-06-15|1114.90
#2007-06-18|1116.63
#2007-06-19|1118.10
#2007-06-20|1122.53
#2007-06-21|1120.86
#2007-06-22|1120.65
#2007-06-25|1124.59
#2007-06-26|1117.87
#2007-06-27|1107.59
#2007-06-28|1138.56
#2007-06-29|1154.25
#2007-07-02|1171.27
#2007-07-03|1174.94
#2007-07-04| .
#2007-07-05|1170.79
#2007-07-06|1192.46
#2007-07-09|1198.07
#2007-07-10|1192.80
#2007-07-11|1191.40
#2007-07-12|1210.61
#2007-07-13|1216.17
#2007-07-16|1206.35
#2007-07-17|1201.83
#2007-07-18|1188.01
#2007-07-19|1200.41
#2007-07-20|1183.89
#2007-07-23|1195.11
#2007-07-24|1168.86
#2007-07-25|1148.10
#2007-07-26|1125.61
#2007-07-27|1103.41
#2007-07-30|1106.04
#2007-07-31|1128.89
#2007-08-01|1114.33
#2007-08-02|1101.19
#2007-08-03|1088.39
#2007-08-06|1072.23
#2007-08-07|1086.15
#2007-08-08|1116.04
#2007-08-09|1086.88
#2007-08-10|1048.40
#2007-08-13|1069.55
#2007-08-14|1052.97
#2007-08-15|1045.52
#2007-08-16| 992.23
#2007-08-17|1027.92
#2007-08-20|1030.41
#2007-08-21|1027.15
#2007-08-22|1047.76
#2007-08-23|1057.24
#2007-08-24|1073.15
#2007-08-27|1072.06
#2007-08-28|1048.00
#2007-08-29|1057.79
#2007-08-30|1078.11
#2007-08-31|1095.91
#2007-09-03| .
#2007-09-04|1103.35
#2007-09-05|1097.78
#2007-09-06|1116.25
#2007-09-07|1102.77
#2007-09-10|1100.71
#2007-09-11|1119.82
#2007-09-12|1130.49
#2007-09-13|1142.58
#2007-09-14|1132.94
#2007-09-17|1119.76
#2007-09-18|1134.12
#2007-09-19|1174.31
#2007-09-20|1184.64
#2007-09-21|1188.00
#2007-09-24|1187.03
#2007-09-25|1164.09
#2007-09-26|1163.47
#2007-09-27|1165.83
#2007-09-28|1170.25
#2007-10-01|1175.29
#2007-10-02|1155.41
#2007-10-03|1145.65
#2007-10-04|1145.54
#2007-10-05|1157.39
#2007-10-08|1149.37
#2007-10-09|1164.16
#2007-10-10|1168.43
#2007-10-11|1195.11
#2007-10-12|1208.44
#2007-10-15|1220.84
#2007-10-16|1222.89
#2007-10-17|1222.15
#2007-10-18|1216.66
#2007-10-19|1207.01
#2007-10-22|1177.33
#2007-10-23|1194.96
#2007-10-24|1195.76
#2007-10-25|1204.26
#2007-10-26|1234.30
#2007-10-29|1247.39
#2007-10-30|1232.36
#2007-10-31|1241.40
#2007-11-01|1220.98
#2007-11-02|1227.63
#2007-11-05|1225.34
#2007-11-06|1236.53
#2007-11-07|1259.23
#2007-11-08|1257.57
#2007-11-09|1239.23
#2007-11-12|1200.43
#2007-11-13|1187.63
#2007-11-14|1210.51
#2007-11-15|1185.55
#2007-11-16|1185.42
#2007-11-19|1168.70
#2007-11-20|1199.07
#2007-11-21|1195.97
#2007-11-22| .
#2007-11-23|1192.47
#2007-11-26|1190.95
#2007-11-27|1176.48
#2007-11-28|1188.62
#2007-11-29|1198.09
#2007-11-30|1204.38
#2007-12-03|1197.38
#2007-12-04|1196.51
#2007-12-05|1219.68
#2007-12-06|1219.46
#2007-12-07|1221.55
#2007-12-10|1222.60
#2007-12-11|1223.30
#2007-12-12|1235.55
#2007-12-13|1207.88
#2007-12-14|1205.28
#2007-12-17|1181.68
#2007-12-18|1180.58
#2007-12-19|1180.72
#2007-12-20|1186.23
#2007-12-21|1201.39
#2007-12-24|1204.15
#2007-12-25| .
#2007-12-26|1209.47
#2007-12-27|1228.64
#2007-12-28|1238.50
#2007-12-31|1230.89
#2008-01-01| .
#2008-01-02|1229.82
#2008-01-03|1252.18
#2008-01-04|1239.18
#2008-01-07|1249.96
#2008-01-08|1245.03
#2008-01-09|1222.52
#2008-01-10|1204.86
#2008-01-11|1190.68
#2008-01-14|1196.88
#2008-01-15|1161.73
#2008-01-16|1122.12
#2008-01-17|1111.13
#2008-01-18|1098.20
#2008-01-21| .
#2008-01-22|1041.98
#2008-01-23| 990.40
#2008-01-24|1059.23
#2008-01-25|1071.91
#2008-01-28|1061.74
#2008-01-29|1075.63
#2008-01-30|1061.00
#2008-01-31|1065.35
#2008-02-01|1081.88
#2008-02-04|1088.55
#2008-02-05|1059.31
#2008-02-06|1060.79
#2008-02-07|1034.80
#2008-02-08|1049.03
#2008-02-11|1047.90
#2008-02-12|1092.44
#2008-02-13|1087.92
#2008-02-14|1105.65
#2008-02-15|1089.34
#2008-02-18| .
#2008-02-19|1121.55
#2008-02-20|1102.71
#2008-02-21|1115.68
#2008-02-22|1117.05
#2008-02-25|1139.46
#2008-02-26|1148.76
#2008-02-27|1162.83
#2008-02-28|1151.83
#2008-02-29|1141.19
#2008-03-03|1125.10
#2008-03-04|1114.63
#2008-03-05|1140.39
#2008-03-06|1131.74
#2008-03-07|1116.22
#2008-03-10|1114.70
#2008-03-11|1123.55
#2008-03-12|1142.54
#2008-03-13|1131.03
#2008-03-14|1123.83
#2008-03-17|1077.77
#2008-03-18|1106.31
#2008-03-19|1079.34
#2008-03-20|1040.30
#2008-03-21| .
#2008-03-24|1041.92
#2008-03-25|1081.27
#2008-03-26|1095.42
#2008-03-27|1106.14
#2008-03-28|1094.04
#2008-03-31|1106.29
#2008-04-01|1100.65
#2008-04-02|1113.25
#2008-04-03|1126.86
#2008-04-04|1140.83
#2008-04-07|1156.41
#2008-04-08|1150.33
#2008-04-09|1167.73
#2008-04-10|1175.41
#2008-04-11|1164.88
#2008-04-14|1164.63
#2008-04-15|1181.64
#2008-04-16|1213.79
#2008-04-17|1207.67
#2008-04-18|1215.64
#2008-04-21|1229.72
#2008-04-22|1241.26
#2008-04-23|1250.81
#2008-04-24|1225.53
#2008-04-25|1235.75
#2008-04-28|1241.04
#2008-04-29|1258.91
#2008-04-30|1256.53
#2008-05-01|1247.58
#2008-05-02|1257.31
#2008-05-05|1260.49
#2008-05-06|1280.34
#2008-05-07|1280.36
#2008-05-08|1283.75
#2008-05-09|1269.09
#2008-05-12|1287.37
#2008-05-13|1277.27
#2008-05-14|1292.31
#2008-05-15|1301.33
#2008-05-16|1330.85
#2008-05-19|1357.85
#2008-05-20|1346.72
#2008-05-21|1392.15
#2008-05-22|1386.53
#2008-05-23|1361.71
#2008-05-26| .
#2008-05-27|1329.65
#2008-05-28|1322.83
#2008-05-29|1332.63
#2008-05-30|1325.15
#2008-06-02|1310.65
#2008-06-03|1316.28
#2008-06-04|1271.52
#2008-06-05|1279.29
#2008-06-06|1294.52
#2008-06-09|1314.77
#2008-06-10|1274.51
#2008-06-11|1274.79
#2008-06-12|1260.89
#2008-06-13|1250.09
#2008-06-16|1269.29
#2008-06-17|1274.64
#2008-06-18|1248.91
#2008-06-19|1246.69
#2008-06-20|1237.98
#2008-06-23|1243.02
#2008-06-24|1244.02
#2008-06-25|1239.97
#2008-06-26|1239.85
#2008-06-27|1251.06
#2008-06-30|1278.53
#2008-07-01|1249.78
#2008-07-02|1241.44
#2008-07-03|1217.79
#2008-07-04| .
#2008-07-07|1236.83
#2008-07-08|1201.47
#2008-07-09|1205.79
#2008-07-10|1174.95
#2008-07-11|1185.89
#2008-07-14|1176.58
#2008-07-15|1148.77
#2008-07-16|1112.89
#2008-07-17|1137.01
#2008-07-18|1131.70
#2008-07-21|1139.28
#2008-07-22|1152.54
#2008-07-23|1143.98
#2008-07-24|1109.30
#2008-07-25|1119.97
#2008-07-28|1133.73
#2008-07-29|1114.50
#2008-07-30|1127.16
#2008-07-31|1140.66
#2008-08-01|1118.29
#2008-08-04|1104.24
#2008-08-05|1080.71
#2008-08-06|1093.11
#2008-08-07|1105.52
#2008-08-08|1066.70
#2008-08-11|1077.22
#2008-08-12|1072.48
#2008-08-13|1048.77
#2008-08-14|1069.32
#2008-08-15|1047.65
#2008-08-18|1057.48
#2008-08-19|1040.89
#2008-08-20|1063.64
#2008-08-21|1093.73
#2008-08-22|1094.07
#2008-08-25|1084.87
#2008-08-26|1069.85
#2008-08-27|1090.32
#2008-08-28|1089.25
#2008-08-29|1098.09
#2008-09-01| .
#2008-09-02|1034.25
#2008-09-03|1007.37
#2008-09-04| 986.22
#2008-09-05| 955.90
#2008-09-08| 979.82
#2008-09-09| 944.05
#2008-09-10| 935.95
#2008-09-11| 935.56
#2008-09-12| 981.31
#2008-09-15| 937.36
#2008-09-16| 891.49
#2008-09-17| 895.19
#2008-09-18| 896.72
#2008-09-19| 970.62
#2008-09-22| 994.53
#2008-09-23| 986.42
#2008-09-24| 979.42
#2008-09-25| 990.89
#2008-09-26| 964.20
#2008-09-29| 895.48
#2008-09-30| 886.07
#2008-10-01| 877.39
#2008-10-02| 832.63
#2008-10-03| 859.11
#2008-10-06| 761.04
#2008-10-07| 784.07
#2008-10-08| 724.04
#2008-10-09| 713.91
#2008-10-10| 649.25
#2008-10-13| 724.49
#2008-10-14| 768.56
#2008-10-15| 703.68
#2008-10-16| 642.88
#2008-10-17| 693.07
#2008-10-20| 740.80
#2008-10-21| 732.80
#2008-10-22| 667.43
#2008-10-23| 679.53
#2008-10-24| 630.93
#2008-10-27| 601.79
#2008-10-28| 631.48
#2008-10-29| 731.68
#2008-10-30| 727.35
#2008-10-31| 748.52
#2008-11-03| 754.84
#2008-11-04| 812.22
#2008-11-05| 790.30
#2008-11-06| 722.58
#2008-11-07| 741.64
#2008-11-10| 756.61
#2008-11-11| 702.54
#2008-11-12| 668.87
#2008-11-13| 667.77
#2008-11-14| 690.68
#2008-11-17| 676.33
#2008-11-18| 695.28
#2008-11-19| 665.79
#2008-11-20| 620.48
#2008-11-21| 611.39
#2008-11-24| 699.47
#2008-11-25| 722.21
#2008-11-26| 714.78
#2008-11-27| .
#2008-11-28| 728.62
#2008-12-01| 665.32
#2008-12-02| 684.34
#2008-12-03| 673.48
#2008-12-04| 676.94
#2008-12-05| 621.99
#2008-12-08| 691.09
#2008-12-09| 705.45
#2008-12-10| 709.60
#2008-12-11| 740.69
#2008-12-12| 716.07
#2008-12-15| 743.47
#2008-12-16| 748.75
#2008-12-17| 779.66
#2008-12-18| 768.50
#2008-12-19| 722.85
#2008-12-22| 710.13
#2008-12-23| 705.77
#2008-12-24| 700.22
#2008-12-25| .
#2008-12-26| 701.09
#2008-12-29| 717.13
#2008-12-30| 727.14
#2008-12-31| 721.08
#2009-01-01| .
#2009-01-02| 762.16
#2009-01-05| 770.75
#2009-01-06| 773.47
#2009-01-07| 760.15
#2009-01-08| 770.31
#2009-01-09| 751.81
#2009-01-12| 725.07
#2009-01-13| 713.33
#2009-01-14| 678.76
#2009-01-15| 667.87
#2009-01-16| 692.57
#2009-01-19| .
#2009-01-20| 657.75
#2009-01-21| 640.04
#2009-01-22| 641.23
#2009-01-23| 641.24
#2009-01-26| 686.32
#2009-01-27| 693.92
#2009-01-28| 705.97
#2009-01-29| 696.08
#2009-01-30| 682.99
#2009-02-02| 664.20
#2009-02-03| 681.04
#2009-02-04| 699.56
#2009-02-05| 705.63
#2009-02-06| 726.93
#2009-02-09| 743.61
#2009-02-10| 717.06
#2009-02-11| 708.54
#2009-02-12| 698.61
#2009-02-13| 716.12
#2009-02-16| .
#2009-02-17| 678.21
#2009-02-18| 672.64
#2009-02-19| 683.15
#2009-02-20| 652.58
#2009-02-23| 655.08
#2009-02-24| 648.92
#2009-02-25| 649.63
#2009-02-26| 655.38
#2009-02-27| 638.75
#2009-03-02| 595.63
#2009-03-03| 572.25
#2009-03-04| 607.79
#2009-03-05| 586.69
#2009-03-06| 592.48
#2009-03-09| 597.77
#2009-03-10| 626.34
#2009-03-11| 622.03
#2009-03-12| 624.02
#2009-03-13| 637.61
#2009-03-16| 651.78
#2009-03-17| 646.70
#2009-03-18| 639.96
#2009-03-19| 680.78
#2009-03-20| 679.64
#2009-03-23| 698.58
#2009-03-24| 696.98
#2009-03-25| 703.92
#2009-03-26| 704.19
#2009-03-27| 686.01
#2009-03-30| 649.90
#2009-03-31| 673.81
#2009-04-01| 672.37
#2009-04-02| 717.79
#2009-04-03| 703.24
#2009-04-06| 694.05
#2009-04-07| 679.41
#2009-04-08| 674.52
#2009-04-09| 688.98
#2009-04-10| .
#2009-04-13| 691.47
#2009-04-14| 688.45
#2009-04-15| 680.49
#2009-04-16| 690.42
#2009-04-17| 693.33
#2009-04-20| 664.54
#2009-04-21| 668.68
#2009-04-22| 677.19
#2009-04-23| 691.23
#2009-04-24| 725.49
#2009-04-27| 715.17
#2009-04-28| 708.79
#2009-04-29| 732.97
#2009-04-30| 735.16
#2009-05-01| 737.66
#2009-05-04| 760.33
#2009-05-05| 766.06
#2009-05-06| 777.35
#2009-05-07| 789.63
#2009-05-08| 810.29
#2009-05-11| 802.84
#2009-05-12| 815.44
#2009-05-13| 802.79
#2009-05-14| 794.32
#2009-05-15| 798.46
#2009-05-18| 815.63
#2009-05-19| 827.64
#2009-05-20| 850.89
#2009-05-21| 827.39
#2009-05-22| 842.30
#2009-05-25| .
#2009-05-26| 843.97
#2009-05-27| 847.19
#2009-05-28| 848.33
#2009-05-29| 872.40
#2009-06-01| 909.72
#2009-06-02| 919.59
#2009-06-03| 882.31
#2009-06-04| 885.14
#2009-06-05| 886.18
#2009-06-08| 870.08
#2009-06-09| 884.71
#2009-06-10| 897.32
#2009-06-11| 904.02
#2009-06-12| 889.26
#2009-06-15| 853.01
#2009-06-16| 856.89
#2009-06-17| 826.37
#2009-06-18| 826.35
#2009-06-19| 840.30
#2009-06-22| 796.56
#2009-06-23| 790.76
#2009-06-24| 811.29
#2009-06-25| 796.39
#2009-06-26| 804.62
#2009-06-29| 823.11
#2009-06-30| 813.72
#2009-07-01| 840.19
#2009-07-02| 811.24
#2009-07-03| .
#2009-07-06| 774.63
#2009-07-07| 773.18
#2009-07-08| 756.95
#2009-07-09| 764.84
#2009-07-10| 750.99
#2009-07-13| 761.85
#2009-07-14| 772.19
#2009-07-15| 807.08
#2009-07-16| 812.05
#2009-07-17| 819.34
#2009-07-20| 840.12
#2009-07-21| 850.09
#2009-07-22| 844.89
#2009-07-23| 865.03
#2009-07-24| 861.63
#2009-07-27| 874.67
#2009-07-28| 849.38
#2009-07-29| 840.08
#2009-07-30| 857.72
#2009-07-31| 845.35
#2009-08-03| 879.14
#2009-08-04| 876.25
#2009-08-05| 864.65
#2009-08-06| 859.81
#2009-08-07| 862.33
#2009-08-10| 852.94
#2009-08-11| 840.02
#2009-08-12| 855.76
#2009-08-13| 862.53
#2009-08-14| 854.36
#2009-08-17| 825.68
#2009-08-18| 837.18
#2009-08-19| 845.51
#2009-08-20| 863.67
#2009-08-21| 891.18
#2009-08-24| 897.39
#2009-08-25| 904.79
#2009-08-26| 885.32
#2009-08-27| 877.07
#2009-08-28| 894.55
#2009-08-31| 884.69
#2009-09-01| 868.74
#2009-09-02| 872.24
#2009-09-03| 872.27
#2009-09-04| 876.01
#2009-09-07| .
#2009-09-08| 913.03
#2009-09-09| 935.18
#2009-09-10| 936.29
#2009-09-11| 942.31
#2009-09-14| 934.42
#2009-09-15| 938.51
#2009-09-16| 954.12
#2009-09-17| 962.09
#2009-09-18| 955.35
#2009-09-21| 939.90
#2009-09-22| 960.37
#2009-09-23| 950.59
#2009-09-24| 923.15
#2009-09-25| 921.16
#2009-09-28| 933.42
#2009-09-29| 931.19
#2009-09-30| 927.08
#2009-10-01| 914.54
#2009-10-02| 896.85
#2009-10-05| 901.30
#2009-10-06| 934.30
#2009-10-07| 924.24
#2009-10-08| 942.38
#2009-10-09| 943.54
#2009-10-12| 960.30
#2009-10-13| 953.17
#2009-10-14| 985.60
#2009-10-15| 988.74
#2009-10-16| 990.94
#2009-10-19|1014.92
#2009-10-20|1012.44
#2009-10-21|1023.14
#2009-10-22|1010.09
#2009-10-23|1005.00
#2009-10-26| 996.50
#2009-10-27|1002.03
#2009-10-28| 974.07
#2009-10-29| 985.59
#2009-10-30| 952.39
#2009-11-02| 962.65
#2009-11-03| 945.68
#2009-11-04| 967.85
#2009-11-05| 983.41
#2009-11-06| 975.33
#2009-11-09|1009.11
#2009-11-10|1006.80
#2009-11-11|1006.76
#2009-11-12| 993.49
#2009-11-13| 998.67
#2009-11-16|1025.87
#2009-11-17|1017.35
#2009-11-18|1022.23
#2009-11-19| 998.74
#2009-11-20| 985.74
#2009-11-23|1013.66
#2009-11-24|1002.95
#2009-11-25|1008.02
#2009-11-26| .
#2009-11-27| 982.68
#2009-11-30| 967.66
#2009-12-01| 999.36
#2009-12-02| 998.24
#2009-12-03| 991.19
#2009-12-04| 992.81
#2009-12-07| 985.34
#2009-12-08| 963.87
#2009-12-09| 955.58
#2009-12-10| 956.83
#2009-12-11| 956.30
#2009-12-14| 967.91
#2009-12-15| 966.83
#2009-12-16| 983.15
#2009-12-17| 953.40
#2009-12-18| 949.27
#2009-12-21| 969.48
#2009-12-22| 971.26
#2009-12-23| 984.68
#2009-12-24| 989.03
#2009-12-25| .
#2009-12-28| 996.22
#2009-12-29| 996.34
#2009-12-30| 986.54
#2009-12-31| 992.71
#2010-01-01| .
#2010-01-04|1015.13
#2010-01-05|1019.84
#2010-01-06|1017.20
#2010-01-07|1018.83
#2010-01-08|1018.43
#2010-01-11|1052.85
#2010-01-12|1038.51
#2010-01-13|1032.28
#2010-01-14|1036.41
#2010-01-15|1022.94
#2010-01-18| .
#2010-01-19|1030.95
#2010-01-20|1005.00
#2010-01-21| 987.34
#2010-01-22| 975.18
#2010-01-25| 970.07
#2010-01-26| 963.97
#2010-01-27| 954.01
#2010-01-28| 939.95
#2010-01-29| 944.69
#2010-02-01| 947.80
#2010-02-02| 956.82
#2010-02-03| 951.98
#2010-02-04| 921.03
#2010-02-05| 893.55
#2010-02-08| 893.74
#2010-02-09| 898.22
#2010-02-10| 897.11
#2010-02-11| 904.15
#2010-02-12| 898.20
#2010-02-15| .
#2010-02-16| 925.22
#2010-02-17| 924.01
#2010-02-18| 926.22
#2010-02-19| 922.98
#2010-02-22| 926.73
#2010-02-23| 913.28
#2010-02-24| 915.15
#2010-02-25| 885.75
#2010-02-26| 902.34
#2010-03-01| 906.17
#2010-03-02| 916.83
#2010-03-03| 931.76
#2010-03-04| 928.62
#2010-03-05| 943.77
#2010-03-08| 947.58
#2010-03-09| 944.65
#2010-03-10| 954.37
#2010-03-11| 952.19
#2010-03-12| 959.12
#2010-03-15| 943.42
#2010-03-16| 960.80
#2010-03-17| 972.51
#2010-03-18| 965.81
#2010-03-19| 956.86
#2010-03-22| 952.84
#2010-03-23| 958.99
#2010-03-24| 946.71
#2010-03-25| 948.87
#2010-03-26| 947.76
#2010-03-29| 953.93
#2010-03-30| 955.54
#2010-03-31| 962.52
#2010-04-01| 981.39
#2010-04-02| .
#2010-04-05| 982.58
#2010-04-06| 994.15
#2010-04-07| 985.69
#2010-04-08| 981.03
#2010-04-09| 999.95
#2010-04-12|1007.01
#2010-04-13| 997.01
#2010-04-14|1011.29
#2010-04-15|1018.35
#2010-04-16| 996.54
#2010-04-19| 984.54
#2010-04-20|1001.91
#2010-04-21| 993.47
#2010-04-22| 975.65
#2010-04-23| 986.72
#2010-04-26| 990.40
#2010-04-27| 966.58
#2010-04-28| 957.55
#2010-04-29| 957.92
#2010-04-30| 951.43
#2010-05-03| 946.44
#2010-05-04| 906.55
#2010-05-05| 895.57
#2010-05-06| 877.25
#2010-05-07| 839.07
#2010-05-10| 885.83
#2010-05-11| 876.65
#2010-05-12| 886.40
#2010-05-13| 881.00
#2010-05-14| 845.71
#2010-05-17| 840.40
#2010-05-18| 852.15
#2010-05-19| 820.66
#2010-05-20| 802.74
#2010-05-21| 807.26
#2010-05-24| 797.57
#2010-05-25| 767.29
#2010-05-26| 794.50
#2010-05-27| 828.98
#2010-05-28| 820.45
#2010-05-31| .
#2010-06-01| 804.11
#2010-06-02| 799.23
#2010-06-03| 815.41
#2010-06-04| 796.47
#2010-06-07| 782.24
#2010-06-08| 767.68
#2010-06-09| 779.15
#2010-06-10| 780.48
#2010-06-11| 793.23
#2010-06-14| 802.01
#2010-06-15| 806.04
#2010-06-16| 810.21
#2010-06-17| 814.02
#2010-06-18| 814.57
#2010-06-21| 826.58
#2010-06-22| 806.93
#2010-06-23| 799.30
#2010-06-24| 785.40
#2010-06-25| 770.84
#2010-06-28| 781.66
#2010-06-29| 750.55
#2010-06-30| 752.67
#2010-07-01| 742.14
#2010-07-02| 759.61
#2010-07-05| .
#2010-07-06| 782.32
#2010-07-07| 792.48
#2010-07-08| 804.71
#2010-07-09| 804.86
#2010-07-12| 817.84
#2010-07-13| 838.64
#2010-07-14| 837.55
#2010-07-15| 839.17
#2010-07-16| 832.76
#2010-07-19| 822.22
#2010-07-20| 818.00
#2010-07-21| 827.18
#2010-07-22| 846.63
#2010-07-23| 848.71
#2010-07-26| 863.53
#2010-07-27| 865.77
#2010-07-28| 860.95
#2010-07-29| 866.13
#2010-07-30| 857.12
#2010-08-02| 893.92
#2010-08-03| 896.28
#2010-08-04| 898.81
#2010-08-05| 896.76
#2010-08-06| 899.81
#2010-08-09| 909.99
#2010-08-10| 886.13
#2010-08-11| 858.33
#2010-08-12| 854.30
#2010-08-13| 854.95
#2010-08-16| 856.96
#2010-08-17| 865.75
#2010-08-18| 854.98
#2010-08-19| 840.46
#2010-08-20| 830.98
#2010-08-23| 835.26
#2010-08-24| 817.68
#2010-08-25| 807.29
#2010-08-26| 824.41
#2010-08-27| 824.06
#2010-08-30| 822.58
#2010-08-31| 820.31
#2010-09-01| 847.78
#2010-09-02| 849.06
#2010-09-03| 861.25
#2010-09-06| .
#2010-09-07| 849.26
#2010-09-08| 861.95
#2010-09-09| 869.26
#2010-09-10| 865.06
#2010-09-13| 880.20
#2010-09-14| 884.42
#2010-09-15| 879.98
#2010-09-16| 880.56
#2010-09-17| 872.83
#2010-09-20| 887.44
#2010-09-21| 889.68
#2010-09-22| 890.84
#2010-09-23| 888.84
#2010-09-24| 901.56
#2010-09-27| 901.75
#2010-09-28| 901.93
#2010-09-29| 907.73
#2010-09-30| 911.50
#2010-10-01| 929.38
#2010-10-04| 919.73
#2010-10-05| 937.84
#2010-10-06| 947.91
#2010-10-07| 944.97
#2010-10-08| 943.03
#2010-10-11| 944.09
#2010-10-12| 932.25
#2010-10-13| 953.76
#2010-10-14| 957.99
#2010-10-15| 950.29
#2010-10-18| 955.13
#2010-10-19| 937.06
#2010-10-20| 944.86
#2010-10-21| 947.78
#2010-10-22| 944.15
#2010-10-25| 947.96
#2010-10-26| 943.74
#2010-10-27| 927.96
#2010-10-28| 941.72
#2010-10-29| 949.30
#2010-11-01| 953.50
#2010-11-02| 970.51
#2010-11-03| 970.12
#2010-11-04| 997.31
#2010-11-05| 991.02
#2010-11-08| 984.29
#2010-11-09| 997.59
#2010-11-10| 979.01
#2010-11-11| 983.28
#2010-11-12| 974.88
#2010-11-15| 973.97
#2010-11-16| 943.55
#2010-11-17| 946.28
#2010-11-18| 960.62
#2010-11-19| 958.19
#2010-11-22| 947.54
#2010-11-23| 925.16
#2010-11-24| 934.00
#2010-11-25| .
#2010-11-26| 924.90
#2010-11-29| 903.98
#2010-11-30| 903.97
#2010-12-01| 923.81
#2010-12-02| 946.90
#2010-12-03| 958.46
#2010-12-06| 968.09
#2010-12-07| 981.25
#2010-12-08| 974.88
#2010-12-09| 977.83
#2010-12-10| 981.05
#2010-12-13| 996.73
#2010-12-14|1003.98
#2010-12-15| 995.70
#2010-12-16| 986.51
#2010-12-17| 985.20
#2010-12-20| 987.79
#2010-12-21| 998.24
#2010-12-22| 998.31
#2010-12-23|1000.85
#2010-12-24| .
#2010-12-27|1000.05
#2010-12-28|1000.46
#2010-12-29|1006.53
#2010-12-30|1005.55
#2010-12-31|1010.91
#2011-01-03|1010.07
#2011-01-04|1028.10
#2011-01-05|1022.66
#2011-01-06|1016.91
#2011-01-07|1016.47
#2011-01-10|1011.15
#2011-01-11|1027.43
#2011-01-12|1050.53
#2011-01-13|1061.41
#2011-01-14|1060.83
#2011-01-17| .
#2011-01-18|1075.93
#2011-01-19|1072.12
#2011-01-20|1044.00
#2011-01-21|1066.41
#2011-01-24|1069.15
#2011-01-25|1058.05
#2011-01-26|1071.56
#2011-01-27|1080.56
#2011-01-28|1061.20
#2011-01-31|1069.91
#2011-02-01|1107.32
#2011-02-02|1113.83
#2011-02-03|1093.46
#2011-02-04|1091.27
#2011-02-07|1099.21
#2011-02-08|1098.93
#2011-02-09|1094.77
#2011-02-10|1083.63
#2011-02-11|1087.06
#2011-02-14|1085.23
#2011-02-15|1091.58
#2011-02-16|1091.65
#2011-02-17|1095.48
#2011-02-18|1101.93
#2011-02-21| .
#2011-02-22|1094.67
#2011-02-23|1094.82
#2011-02-24|1109.11
#2011-02-25|1117.13
#2011-02-28|1132.48
#2011-03-01|1123.75
#2011-03-02|1124.55
#2011-03-03|1138.14
#2011-03-04|1143.14
#2011-03-07|1144.18
#2011-03-08|1134.74
#2011-03-09|1124.55
#2011-03-10|1091.46
#2011-03-11|1088.66
#2011-03-14|1095.82
#2011-03-15|1074.85
#2011-03-16|1066.39
#2011-03-17|1093.96
#2011-03-18|1103.99
#2011-03-21|1118.55
#2011-03-22|1124.55
#2011-03-23|1124.47
#2011-03-24|1141.03
#2011-03-25|1140.47
#2011-03-28|1135.34
#2011-03-29|1129.44
#2011-03-30|1138.22
#2011-03-31|1141.16
#2011-04-01|1158.53
#2011-04-04|1168.06
#2011-04-05|1173.71
#2011-04-06|1181.05
#2011-04-07|1170.08
#2011-04-08|1187.97
#2011-04-11|1184.56
#2011-04-12|1146.86
#2011-04-13|1153.28
#2011-04-14|1139.08
#2011-04-15|1134.43
#2011-04-18|1096.20
#2011-04-19|1112.62
#2011-04-20|1152.11
#2011-04-21|1162.41
#2011-04-22| .
#2011-04-25|1158.52
#2011-04-26|1162.86
#2011-04-27|1169.58
#2011-04-28|1181.19
#2011-04-29|1185.94
#2011-05-02|1186.63
#2011-05-03|1161.66
#2011-05-04|1134.88
#2011-05-05|1105.07
#2011-05-06|1116.47
#2011-05-09|1099.60
#2011-05-10|1113.73
#2011-05-11|1106.86
#2011-05-12|1079.66
#2011-05-13|1073.28
#2011-05-16|1070.07
#2011-05-17|1057.87
#2011-05-18|1075.17
#2011-05-19|1083.92
#2011-05-20|1078.94
#2011-05-23|1048.67
#2011-05-24|1064.96
#2011-05-25|1068.48
#2011-05-26|1074.63
#2011-05-27|1093.84
#2011-05-30| .
#2011-05-31|1115.11
#2011-06-01|1103.46
#2011-06-02|1087.02
#2011-06-03|1085.15
#2011-06-06|1083.77
#2011-06-07|1093.43
#2011-06-08|1082.91
#2011-06-09|1093.46
#2011-06-10|1069.36
#2011-06-13|1070.05
#2011-06-14|1084.24
#2011-06-15|1061.27
#2011-06-16|1045.56
#2011-06-17|1051.00
#2011-06-20|1041.77
#2011-06-21|1067.59
#2011-06-22|1063.69
#2011-06-23|1023.78
#2011-06-24|1026.24
#2011-06-27|1032.54
#2011-06-28|1044.25
#2011-06-29|1066.89
#2011-06-30|1090.11
#2011-07-01|1098.43
#2011-07-04| .
#2011-07-05|1103.33
#2011-07-06|1090.57
#2011-07-07|1109.37
#2011-07-08|1092.66
#2011-07-11|1065.66
#2011-07-12|1056.47
#2011-07-13|1077.64
#2011-07-14|1068.44
#2011-07-15|1070.10
#2011-07-18|1050.84
#2011-07-19|1070.73
#2011-07-20|1080.88
#2011-07-21|1103.32
#2011-07-22|1109.22
#2011-07-25|1108.74
#2011-07-26|1115.82
#2011-07-27|1096.37
#2011-07-28|1093.03
#2011-07-29|1085.38
#2011-08-01|1071.34
#2011-08-02|1057.22
#2011-08-03|1029.30
#2011-08-04| 978.83
#2011-08-05| 949.61
#2011-08-08| 905.10
#2011-08-09| 909.06
#2011-08-10| 876.10
#2011-08-11| 902.83
#2011-08-12| 930.62
#2011-08-15| 959.46
#2011-08-16| 955.02
#2011-08-17| 966.98
#2011-08-18| 916.93
#2011-08-19| 908.68
#2011-08-22| 914.97
#2011-08-23| 923.97
#2011-08-24| 935.62
#2011-08-25| 912.46
#2011-08-26| 915.13
#2011-08-29| 938.90
#2011-08-30| 947.92
#2011-08-31| 973.38
#2011-09-01| 965.41
#2011-09-02| 939.18
#2011-09-05| .
#2011-09-06| 895.20
#2011-09-07| 931.13
#2011-09-08| 946.48
#2011-09-09| 911.30
#2011-09-12| 887.19
#2011-09-13| 894.07
#2011-09-14| 904.36
#2011-09-15| 933.80
#2011-09-16| 932.01
#2011-09-19| 904.24
#2011-09-20| 926.12
#2011-09-21| 906.05
#2011-09-22| 840.09
#2011-09-23| 839.51
#2011-09-26| 842.14
#2011-09-27| 889.16
#2011-09-28| 879.03
#2011-09-29| 879.77
#2011-09-30| 866.57
#2011-10-03| 844.62
#2011-10-04| 816.13
#2011-10-05| 845.38
#2011-10-06| 872.84
#2011-10-07| 893.33
#2011-10-10| 924.15
#2011-10-11| 918.71
#2011-10-12| 945.42
#2011-10-13| 932.30
#2011-10-14| 964.50
#2011-10-17| 958.58
#2011-10-18| 957.18
#2011-10-19| 974.27
#2011-10-20| 958.48
#2011-10-21| 994.56
#2011-10-24|1001.36
#2011-10-25|1008.60
#2011-10-26|1012.89
#2011-10-27|1056.13
#2011-10-28|1052.58
#2011-10-31|1018.66
#2011-11-01| 973.31
#2011-11-02|1001.45
#2011-11-03|1010.10
#2011-11-04|1004.69
#2011-11-07|1009.29
#2011-11-08|1026.25
#2011-11-09| 997.82
#2011-11-10| 995.41
#2011-11-11|1019.53
#2011-11-14|1010.97
#2011-11-15|1003.43
#2011-11-16|1011.45
#2011-11-17| 996.59
#2011-11-18| 987.00
#2011-11-21| 943.74
#2011-11-22| 939.62
#2011-11-23| 917.88
#2011-11-24| .
#2011-11-25| 916.50
#2011-11-28| 952.36
#2011-11-29| 954.16
#2011-11-30|1001.79
#2011-12-01| 996.77
#2011-12-02|1004.93
#2011-12-05|1016.46
#2011-12-06|1001.92
#2011-12-07| 999.53
#2011-12-08| 979.34
#2011-12-09| 987.66
#2011-12-12| 960.97
#2011-12-13| 970.40
#2011-12-14| 939.06
#2011-12-15| 948.24
#2011-12-16| 945.61
#2011-12-19| 937.97
#2011-12-20| 963.08
#2011-12-21| 956.89
#2011-12-22| 973.28
#2011-12-23| 981.94
#2011-12-26| .
#2011-12-27| 983.97
#2011-12-28| 967.73
#2011-12-29| 974.61
#2011-12-30| 985.43
#2012-01-02| .
#2012-01-03|1016.21
#2012-01-04|1008.08
#2012-01-05| 995.52
#2012-01-06| 998.86
#2012-01-09|1000.90
#2012-01-10|1019.65
#2012-01-11| 997.98
#2012-01-12| 997.63
#2012-01-13| 985.44
#2012-01-16| .
#2012-01-17|1005.37
#2012-01-18|1013.24
#2012-01-19|1026.24
#2012-01-20|1013.68
#2012-01-23|1033.43
#2012-01-24|1031.46
#2012-01-25|1026.31
#2012-01-26|1044.80
#2012-01-27|1028.03
#2012-01-30|1016.98
#2012-01-31|1033.12
#2012-02-01|1053.39
#2012-02-02|1053.49
#2012-02-03|1058.72
#2012-02-06|1059.52
#2012-02-07|1068.65
#2012-02-08|1069.72
#2012-02-09|1078.58
#2012-02-10|1064.26
#2012-02-13|1075.55
#2012-02-14|1070.75
#2012-02-15|1071.66
#2012-02-16|1069.63
#2012-02-17|1081.76
#2012-02-20| .
#2012-02-21|1088.49
#2012-02-22|1085.35
#2012-02-23|1090.05
#2012-02-24|1115.01
#2012-02-27|1111.90
#2012-02-28|1111.07
#2012-02-29|1108.83
#2012-03-01|1113.78
#2012-03-02|1108.28
#2012-03-05|1107.16
#2012-03-06|1066.97
#2012-03-07|1070.58
#2012-03-08|1095.90
#2012-03-09|1088.76
#2012-03-12|1085.64
#2012-03-13|1100.79
#2012-03-14|1098.51
#2012-03-15|1098.79
#2012-03-16|1109.87
#2012-03-19|1110.06
#2012-03-20|1089.11
#2012-03-21|1085.38
#2012-03-22|1068.15
#2012-03-23|1074.56
#2012-03-26|1097.60
#2012-03-27|1076.89
#2012-03-28|1054.65
#2012-03-29|1041.15
#2012-03-30|1056.65
#2012-04-02|1072.47
#2012-04-03|1068.75
#2012-04-04|1032.48
#2012-04-05|1036.38
#2012-04-06| .
#2012-04-09|1033.35
#2012-04-10|1004.35
#2012-04-11|1014.67
#2012-04-12|1021.88
#2012-04-13|1007.95
#2012-04-16|1007.13
#2012-04-17|1026.11
#2012-04-18|1024.09
#2012-04-19|1018.29
#2012-04-20|1025.09
#2012-04-23|1000.04
#2012-04-24|1013.04
#2012-04-25|1014.74
#2012-04-26|1032.39
#2012-04-27|1040.58
#2012-04-30|1036.71
#2012-05-01|1038.14
#2012-05-02|1025.49
#2012-05-03|1025.58
#2012-05-04| 990.22
#2012-05-07| 992.08
#2012-05-08| 966.92
#2012-05-09| 955.13
#2012-05-10| 973.12
#2012-05-11| 975.17
#2012-05-14| 942.89
#2012-05-15| 933.02
#2012-05-16| 925.67
#2012-05-17| 908.45
#2012-05-18| 899.47
#2012-05-21| 909.74
#2012-05-22| 923.96
#2012-05-23| 890.02
#2012-05-24| 908.54
#2012-05-25| 906.56
#2012-05-28| .
#2012-05-29| 918.71
#2012-05-30| 887.77
#2012-05-31| 878.82
#2012-06-01| 865.54
#2012-06-04| 871.14
#2012-06-05| 874.76
#2012-06-06| 899.01
#2012-06-07| 915.00
#2012-06-08| 900.62
#2012-06-11| 904.84
#2012-06-12| 907.42
#2012-06-13| 914.26
#2012-06-14| 910.34
#2012-06-15| 931.36
#2012-06-18| 929.65
#2012-06-19| 949.72
#2012-06-20| 952.42
#2012-06-21| 927.63
#2012-06-22| 905.98
#2012-06-25| 889.55
#2012-06-26| 890.61
#2012-06-27| 906.97
#2012-06-28| 903.30
#2012-06-29| 946.37
#2012-07-02| 956.13
#2012-07-03| 978.50
#2012-07-04| .
#2012-07-05| 960.91
#2012-07-06| 944.31
#2012-07-09| 937.57
#2012-07-10| 942.75
#2012-07-11| 945.84
#2012-07-12| 932.61
#2012-07-13| 950.21
#2012-07-16| 952.40
#2012-07-17| 952.48
#2012-07-18| 965.46
#2012-07-19| 971.71
#2012-07-20| 959.66
#2012-07-23| 927.73
#2012-07-24| 918.11
#2012-07-25| 916.21
#2012-07-26| 941.93
#2012-07-27| 960.58
#2012-07-30| 968.61
#2012-07-31| 958.14
#2012-08-01| 960.29
#2012-08-02| 945.52
#2012-08-03| 979.56
#2012-08-06| 992.90
#2012-08-07|1011.89
#2012-08-08|1008.68
#2012-08-09|1007.93
#2012-08-10|1005.02
#2012-08-13|1002.65
#2012-08-14|1008.25
#2012-08-15|1005.69
#2012-08-16|1013.02
#2012-08-17|1012.74
#2012-08-20|1007.62
#2012-08-21|1020.13
#2012-08-22|1008.97
#2012-08-23|1012.84
#2012-08-24|1006.26
#2012-08-27|1008.27
#2012-08-28|1006.66
#2012-08-29|1002.15
#2012-08-30| 994.16
#2012-08-31|1005.41
#2012-09-03| .
#2012-09-04|1000.97
#2012-09-05| 990.21
#2012-09-06|1016.88
#2012-09-07|1034.14
#2012-09-10|1034.00
#2012-09-11|1041.07
#2012-09-12|1042.15
#2012-09-13|1047.27
#2012-09-14|1089.67
#2012-09-17|1085.53
#2012-09-18|1065.88
#2012-09-19|1062.61
#2012-09-20|1048.59
#2012-09-21|1053.00
#2012-09-24|1048.42
#2012-09-25|1055.28
#2012-09-26|1025.15
#2012-09-27|1031.34
#2012-09-28|1021.11
#2012-10-01|1037.13
#2012-10-02|1036.76
#2012-10-03|1028.03
#2012-10-04|1026.67
#2012-10-05|1039.41
#2012-10-08|1026.54
#2012-10-09|1023.23
#2012-10-10|1022.18
#2012-10-11|1031.04
#2012-10-12|1022.04
#2012-10-15|1020.73
#2012-10-16|1039.15
#2012-10-17|1057.09
#2012-10-18|1053.67
#2012-10-19|1043.84
#2012-10-22|1039.69
#2012-10-23|1010.00
#2012-10-24|1015.50
#2012-10-25|1011.89
#2012-10-26|1011.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1009.86
#2012-11-01|1018.54
#2012-11-02|1014.84
#2012-11-05|1003.34
#2012-11-06|1009.11
#2012-11-07| 990.61
#2012-11-08| 984.16
#2012-11-09| 982.71
#2012-11-12| 978.26
#2012-11-13| 977.47
#2012-11-14| 966.79
#2012-11-15| 965.46
#2012-11-16| 947.64
#2012-11-19| 977.73
#2012-11-20| 978.74
#2012-11-21| 984.30
#2012-11-22| .
#2012-11-23|1000.39
#2012-11-26| 995.41
#2012-11-27| 990.09
#2012-11-28| 985.95
#2012-11-29| 999.75
#2012-11-30|1000.00
#2012-12-03|1003.74
#2012-12-04|1000.95
#2012-12-05|1000.15
#2012-12-06| 998.40
#2012-12-07| 993.06
#2012-12-10| 997.18
#2012-12-11|1003.75
#2012-12-12|1012.64
#2012-12-13|1010.35
#2012-12-14|1006.56
#2012-12-17|1010.74
#2012-12-18|1017.43
#2012-12-19|1023.96
#2012-12-20|1022.16
#2012-12-21|1017.77
#2012-12-24|1017.66
#2012-12-25|1017.95
#2012-12-26|1019.14
#2012-12-27|1021.09
#2012-12-28|1014.55
#2012-12-31|1015.98
#2013-01-01|1016.00
#2013-01-02|1034.23
#2013-01-03|1033.98
#2013-01-04|1034.53
#2013-01-07|1031.65
#2013-01-08|1030.61
#2013-01-09|1036.94
#2013-01-10|1045.74
#2013-01-11|1050.61
#2013-01-14|1050.00
#2013-01-15|1050.69
#2013-01-16|1048.81
#2013-01-17|1054.64
#2013-01-18|1051.00
#2013-01-21|1052.37
#2013-01-22|1052.77
#2013-01-23|1059.53
#2013-01-24|1066.74
#2013-01-25|1073.49
#2013-01-28|1069.79
#2013-01-29|1079.27
#2013-01-30|1072.35
#2013-01-31|1061.51
#2013-02-01|1068.80
#2013-02-04|1045.57
#2013-02-05|1050.87
#2013-02-06|1043.74
#2013-02-07|1026.94
#2013-02-08|1029.67
#2013-02-11|1021.96
#2013-02-12|1030.57
#2013-02-13|1035.67
#2013-02-14|1022.11
#2013-02-15|1017.85
#2013-02-18|1015.24
#2013-02-19|1024.72
#2013-02-20|1019.93
#2013-02-21| 998.85
#2013-02-22|1006.86
#2013-02-25|1010.89
#2013-02-26| 989.29
#2013-02-27|1000.57
#2013-02-28|1001.90
#2013-03-01| 991.83
#2013-03-04| 992.18
#2013-03-05|1010.66
#2013-03-06|1010.36
#2013-03-07|1013.80
#2013-03-08|1009.70
#2013-03-11|1011.93
#2013-03-12|1014.48
#2013-03-13|1011.12
#2013-03-14|1020.80
#2013-03-15|1021.39
#2013-03-18|1014.52
#2013-03-19|1006.10
#2013-03-20|1009.12
#2013-03-21|1006.66
#2013-03-22|1011.58
#2013-03-25| 998.86
#2013-03-26| 999.41
#2013-03-27| 993.23
#2013-03-28| 991.90
#2013-03-29| 992.39
#2013-04-01| 993.23
#2013-04-02|1000.48
#2013-04-03| 991.69
#2013-04-04| 982.92
#2013-04-05| 981.36
#2013-04-08| 983.95
#2013-04-09| 993.78
#2013-04-10|1001.84
#2013-04-11|1005.45
#2013-04-12| 995.75
#2013-04-15| 976.69
#2013-04-16| 972.28
#2013-04-17| 950.58
#2013-04-18| 954.06
#2013-04-19| 958.71
#2013-04-22| 958.75
#2013-04-23| 972.04
#2013-04-24| 989.96
#2013-04-25|1001.61
#2013-04-26| 995.37
#2013-04-29|1004.75
#2013-04-30|1015.24
#2013-05-01|1013.51
#2013-05-02|1011.46
#2013-05-03|1031.95
#2013-05-06|1029.79
#2013-05-07|1032.12
#2013-05-08|1045.47
#2013-05-09|1043.19
#2013-05-10|1033.27
#2013-05-13|1032.79
#2013-05-14|1040.61
#2013-05-15|1031.04
#2013-05-16|1030.90
#2013-05-17|1033.88
#2013-05-20|1038.67
#2013-05-21|1046.24
#2013-05-22|1047.18
#2013-05-23|1030.08
#2013-05-24|1027.45
#2013-05-27|1030.94
#2013-05-28|1040.13
#2013-05-29|1030.99
#2013-05-30|1035.30
#2013-05-31|1020.26
#2013-06-03|1019.85
#2013-06-04|1021.82
#2013-06-05|1009.05
#2013-06-06|1002.83
#2013-06-07|1012.64
#2013-06-10|1010.58
#2013-06-11|1007.01
#2013-06-12|1005.03
#2013-06-13|1002.91
#2013-06-14|1009.07
#2013-06-17|1014.30
#2013-06-18|1014.21
#2013-06-19|1010.58
#2013-06-20| 974.53
#2013-06-21| 961.92
#2013-06-24| 948.95
#2013-06-25| 956.20
#2013-06-26| 961.97
#2013-06-27| 965.46
#2013-06-28| 965.55
#2013-07-01| 975.37
#2013-07-02| 971.45
#2013-07-03| 962.38
#2013-07-04| 972.78
#2013-07-05| 958.06
#2013-07-08| 971.52
#2013-07-09| 973.62
#2013-07-10| 983.88
#2013-07-11|1006.10
#2013-07-12|1010.41
#2013-07-15|1014.37
#2013-07-16|1018.11
#2013-07-17|1024.82
#2013-07-18|1033.06
#2013-07-19|1035.53
#2013-07-22|1044.64
#2013-07-23|1042.01
#2013-07-24|1045.06
#2013-07-25|1040.00
#2013-07-26|1037.71
#2013-07-29|1032.47
#2013-07-30|1025.68
#2013-07-31|1026.36
#2013-08-01|1023.63
#2013-08-02|1026.11
#2013-08-05|1026.27
#2013-08-06|1023.14
#2013-08-07|1020.81
#2013-08-08|1028.05
#2013-08-09|1032.67
#2013-08-12|1028.20
#2013-08-13|1034.26
#2013-08-14|1040.80
#2013-08-15|1030.49
#2013-08-16|1038.74
#2013-08-19|1033.26
#2013-08-20|1029.70
#2013-08-21|1021.82
#2013-08-22|1029.76
#2013-08-23|1043.10
#2013-08-26|1040.40
#2013-08-27|1041.43
#2013-08-28|1057.69
#2013-08-29|1049.16
#2013-08-30|1034.80
#2013-09-02|1042.80
#2013-09-03|1037.38
#2013-09-04|1045.18
#2013-09-05|1049.21
#2013-09-06|1056.87
#2013-09-09|1058.36
#2013-09-10|1062.65
#2013-09-11|1070.52
#2013-09-12|1070.41
#2013-09-13|1069.47
#2013-09-16|1079.29
#2013-09-17|1071.49
#2013-09-18|1070.21
#2013-09-19|1092.38
#2013-09-20|1087.14
#2013-09-23|1081.02
#2013-09-24|1083.96
#2013-09-25|1086.14
#2013-09-26|1084.28
#2013-09-27|1085.90
#2013-09-30|1076.71
#2013-10-01|1080.11
#2013-10-02|1077.68
#2013-10-03|1078.59
#2013-10-04|1079.04
#2013-10-07|1076.99
#2013-10-08|1073.79
#2013-10-09|1062.90
#2013-10-10|1078.00
#2013-10-11|1082.18
#2013-10-14|1087.53
#2013-10-15|1095.75
#2013-10-16|1099.32
#2013-10-17|1106.42
#2013-10-18|1119.69
#2013-10-21|1121.81
#2013-10-22|1128.35
#2013-10-23|1118.95
#2013-10-24|1124.33
#2013-10-25|1130.63
#2013-10-28|1127.44
#2013-10-29|1141.32
#2013-10-30|1144.99
#2013-10-31|1127.55
#2013-11-01|1117.81
#2013-11-04|1124.76
#2013-11-05|1120.46
#2013-11-06|1128.23
#2013-11-07|1115.63
#2013-11-08|1103.03
#2013-11-11|1110.03
#2013-11-12|1106.07
#2013-11-13|1097.64
#2013-11-14|1112.77
#2013-11-15|1123.46
#2013-11-18|1130.87
#2013-11-19|1123.30
#2013-11-20|1123.26
#2013-11-21|1118.55
#2013-11-22|1127.21
#2013-11-25|1120.63
#2013-11-26|1111.97
#2013-11-27|1112.13
#2013-11-28|1115.58
#2013-11-29|1118.18
#2013-12-02|1106.42
#2013-12-03|1096.14
#2013-12-04|1088.67
#2013-12-05|1083.60
#2013-12-06|1099.46
#2013-12-09|1104.09
#2013-12-10|1102.52
#2013-12-11|1097.69
#2013-12-12|1083.85
#2013-12-13|1077.23
#2013-12-16|1091.96
#2013-12-17|1082.92
#2013-12-18|1091.09
#2013-12-19|1100.77
#2013-12-20|1107.97
#2013-12-23|1122.64
#2013-12-24|1123.92
#2013-12-25|1123.36
#2013-12-26|1125.50
#2013-12-27|1137.66
#2013-12-30|1138.91
#2013-12-31|1142.21
#2014-01-01|1142.21
#2014-01-02|1128.27
#2014-01-03|1129.15
#2014-01-06|1123.30
#2014-01-07|1129.75
#2014-01-08|1124.69
#2014-01-09|1125.76
#2014-01-10|1141.70
#2014-01-13|1135.54
#2014-01-14|1133.66
#2014-01-15|1132.20
#2014-01-16|1131.72
#2014-01-17|1132.86
#2014-01-20|1135.43
#2014-01-21|1134.64
#2014-01-22|1140.16
#2014-01-23|1135.83
#2014-01-24|1111.70
#2014-01-27|1090.33
#2014-01-28|1090.19
#2014-01-29|1082.53
#2014-01-30|1082.01
#2014-01-31|1066.90
#2014-02-03|1054.53
#2014-02-04|1053.78
#2014-02-05|1057.99
#2014-02-06|1077.30
#2014-02-07|1082.32
#2014-02-10|1085.57
#2014-02-11|1104.27
#2014-02-12|1110.51
#2014-02-13|1109.74
#2014-02-14|1120.75
#2014-02-17|1123.46
#2014-02-18|1131.47
#2014-02-19|1131.65
#2014-02-20|1136.86
#2014-02-21|1147.77
#2014-02-24|1154.37
#2014-02-25|1150.22
#2014-02-26|1144.65
#2014-02-27|1138.50
#2014-02-28|1151.14
#2014-03-03|1120.90
#2014-03-04|1138.66
#2014-03-05|1135.91
#2014-03-06|1139.10
#2014-03-07|1132.43
#2014-03-10|1131.27
#2014-03-11|1130.64
#2014-03-12|1120.28
#2014-03-13|1110.47
#2014-03-14|1104.49
#2014-03-17|1115.92
#2014-03-18|1124.38
#2014-03-19|1124.14
#2014-03-20|1111.37
#2014-03-21|1115.89
#2014-03-24|1106.66
#2014-03-25|1121.42
#2014-03-26|1134.49
#2014-03-27|1135.78
#2014-03-28|1145.64
#2014-03-31|1151.37
#2014-04-01|1156.09
#2014-04-02|1154.14
#2014-04-03|1152.72
#2014-04-04|1163.36
#2014-04-07|1154.43
#2014-04-08|1156.08
#2014-04-09|1162.21
#2014-04-10|1164.80
#2014-04-11|1151.06
#2014-04-14|1156.24
#2014-04-15|1154.02
#2014-04-16|1162.34
#2014-04-17|1171.04
#2014-04-18|1172.30
#2014-04-21|1171.27
#2014-04-22|1177.12
#2014-04-23|1173.89
#2014-04-24|1181.43
#2014-04-25|1180.71
#2014-04-28|1185.40
#2014-04-29|1207.93
#2014-04-30|1219.56
#2014-05-01|1220.88
#2014-05-02|1224.51
#2014-05-05|1224.30
#2014-05-06|1231.56
#2014-05-07|1242.58
#2014-05-08|1251.64
#2014-05-09|1237.18
#2014-05-12|1241.17
#2014-05-13|1238.19
#2014-05-14|1239.04
#2014-05-15|1230.05
#2014-05-16|1237.57
#2014-05-19|1246.82
#2014-05-20|1237.32
#2014-05-21|1247.90
#2014-05-22|1242.93
#2014-05-23|1240.71
#2014-05-26|1245.91
#2014-05-27|1235.24
#2014-05-28|1228.79
#2014-05-29|1235.14
#2014-05-30|1231.49
#2014-06-02|1239.65
#2014-06-03|1238.90
#2014-06-04|1229.86
#2014-06-05|1239.33
#2014-06-06|1252.70
#2014-06-09|1253.33
#2014-06-10|1251.08
#2014-06-11|1245.98
#2014-06-12|1259.43
#2014-06-13|1268.94
#2014-06-16|1268.80
#2014-06-17|1262.58
#2014-06-18|1275.01
#2014-06-19|1289.02
#2014-06-20|1288.30
#2014-06-23|1294.25
#2014-06-24|1299.18
#2014-06-25|1279.71
#2014-06-26|1276.83
#2014-06-27|1279.27
#2014-06-30|1284.02
#2014-07-01|1289.03
#2014-07-02|1295.22
#2014-07-03|1291.40
#2014-07-04|1288.15
#2014-07-07|1277.28
#2014-07-08|1264.79
#2014-07-09|1266.02
#2014-07-10|1245.21
#2014-07-11|1247.80
#2014-07-14|1251.76
#2014-07-15|1242.76
#2014-07-16|1258.66
#2014-07-17|1239.32
#2014-07-18|1234.48
#2014-07-21|1226.02
#2014-07-22|1245.33
#2014-07-23|1245.91
#2014-07-24|1245.54
#2014-07-25|1232.53
#2014-07-28|1228.63
#2014-07-29|1224.53
#2014-07-30|1204.72
#2014-07-31|1199.45
#2014-08-01|1194.14
#2014-08-04|1196.03
#2014-08-05|1192.11
#2014-08-06|1182.72
#2014-08-07|1173.42
#2014-08-08|1166.67
#2014-08-11|1181.86
#2014-08-12|1171.32
#2014-08-13|1173.25
#2014-08-14|1178.22
#2014-08-15|1176.94
#2014-08-18|1188.17
#2014-08-19|1195.56
#2014-08-20|1192.37
#2014-08-21|1195.55
#2014-08-22|1185.07
#2014-08-25|1192.64
#2014-08-26|1202.60
#2014-08-27|1203.93
#2014-08-28|1194.82
#2014-08-29|1195.59
#2014-09-01|1198.42
#2014-09-02|1188.92
#2014-09-03|1202.50
#2014-09-04|1192.52
#2014-09-05|1189.86
#2014-09-08|1177.02
#2014-09-09|1166.14
#2014-09-10|1166.80
#2014-09-11|1161.07
#2014-09-12|1155.99
#2014-09-15|1146.58
#2014-09-16|1152.97
#2014-09-17|1156.75
#2014-09-18|1160.84
#2014-09-19|1154.85
#2014-09-22|1149.17
#2014-09-23|1139.27
#2014-09-24|1144.88
#2014-09-25|1125.40
#2014-09-26|1124.73
#2014-09-29|1122.39
#2014-09-30|1124.90
#2014-10-01|1108.96
#2014-10-02|1073.94
#2014-10-03|1071.14
#2014-10-06|1077.09
#2014-10-07|1068.45
#2014-10-08|1059.62
#2014-10-09|1054.24
#2014-10-10|1017.41
#2014-10-13|1027.85
#2014-10-14|1014.46
#2014-10-15| 990.10
#2014-10-16| 983.65
#2014-10-17|1019.08
#2014-10-20| 998.26
#2014-10-21|1026.42
#2014-10-22|1025.95
#2014-10-23|1030.39
#2014-10-24|1021.60
#2014-10-27|1015.61
#2014-10-28|1028.26
#2014-10-29|1039.81
#2014-10-30|1032.04
#2014-10-31|1033.64
#2014-11-03|1024.96
#2014-11-04| 997.39
#2014-11-05|1007.59
#2014-11-06|1008.37
#2014-11-07|1018.73
#2014-11-10|1030.80
#2014-11-11|1018.66
#2014-11-12|1016.75
#2014-11-13|1000.03
#2014-11-14|1003.54
#2014-11-17|1005.47
#2014-11-18|1017.84
#2014-11-19|1017.23
#2014-11-20|1027.06
#2014-11-21|1045.63
#2014-11-24|1043.18
#2014-11-25|1034.45
#2014-11-26|1030.91
#2014-11-27| 990.89
#2014-11-28| 957.09
#2014-12-01| 946.55
#2014-12-02| 967.55
#2014-12-03| 967.56
#2014-12-04| 948.26
#2014-12-05| 939.91
#2014-12-08| 918.41
#2014-12-09| 909.59
#2014-12-10| 892.17
#2014-12-11| 884.68
#2014-12-12| 859.34
#2014-12-15| 829.56
#2014-12-16| 851.28
#2014-12-17| 877.29
#2014-12-18| 896.01
#2014-12-19| 912.74
#2014-12-22| 916.68
#2014-12-23| 918.06
#2014-12-24| 921.01
#2014-12-25| 921.54
#2014-12-26| 922.74
#2014-12-29| 920.16
#2014-12-30| 902.96
#2014-12-31| 896.22
#2015-01-01| 896.25
#2015-01-02| 891.46
#2015-01-05| 846.72
#2015-01-06| 843.80
#2015-01-07| 843.19
#2015-01-08| 868.31
#2015-01-09| 852.19
#2015-01-12| 839.76
#2015-01-13| 841.82
#2015-01-14| 822.89
#2015-01-15| 839.53
#2015-01-16| 858.27
#2015-01-19| 863.17
#2015-01-20| 861.64
#2015-01-21| 883.93
#2015-01-22| 891.99
#2015-01-23| 890.65
#2015-01-26| 899.17
#2015-01-27| 905.88
#2015-01-28| 889.99
#2015-01-29| 862.87
#2015-01-30| 857.56
#2015-02-02| 886.12
#2015-02-03| 927.38
#2015-02-04| 918.10
#2015-02-05| 933.85
#2015-02-06| 929.60
#2015-02-09| 938.10
#2015-02-10| 922.73
#2015-02-11| 912.52
#2015-02-12| 930.14
#2015-02-13| 952.14
#2015-02-16| 947.74
#2015-02-17| 947.80
#2015-02-18| 956.82
#2015-02-19| 938.98
#2015-02-20| 941.59
#2015-02-23| 937.42
#2015-02-24| 946.48
#2015-02-25| 947.03
#2015-02-26| 938.55
#2015-02-27| 943.36
#2015-03-02| 929.74
#2015-03-03| 926.11
#2015-03-04| 916.99
#2015-03-05| 918.59
#2015-03-06| 902.22
#2015-03-09| 901.11
#2015-03-10| 859.25
#2015-03-11| 849.86
#2015-03-12| 853.49
#2015-03-13| 826.03
#2015-03-16| 826.39
#2015-03-17| 838.74
#2015-03-18| 853.80
#2015-03-19| 865.49
#2015-03-20| 894.32
#2015-03-23| 903.88
#2015-03-24| 898.60
#2015-03-25| 904.66
#2015-03-26| 892.96
#2015-03-27| 885.21
#2015-03-30| 887.06
#2015-03-31| 873.41
#2015-04-01| 883.57
#2015-04-02| 888.56
#2015-04-03| 894.59
#2015-04-06| 901.27
#2015-04-07| 925.23
#2015-04-08| 924.88
#2015-04-09| 926.43
#2015-04-10| 932.41
#2015-04-13| 933.00
#2015-04-14| 946.20
#2015-04-15| 961.05
#2015-04-16| 972.84
#2015-04-17| 964.23
#2015-04-20| 971.15
#2015-04-21| 965.20
#2015-04-22| 960.19
#2015-04-23| 972.67
#2015-04-24| 973.55
#2015-04-27| 982.11
#2015-04-28| 989.24
#2015-04-29| 988.12
#2015-04-30| 991.82
#2015-05-01| 984.93
#2015-05-04| 982.23
#2015-05-05| 995.33
#2015-05-06|1002.89
#2015-05-07| 976.71
#2015-05-08| 995.80
#2015-05-11| 992.67
#2015-05-12| 997.51
#2015-05-13|1008.42
#2015-05-14|1009.45
#2015-05-15|1002.23
#2015-05-18| 993.76
#2015-05-19| 977.68
#2015-05-20| 977.46
#2015-05-21| 991.85
#2015-05-22| 980.53
#2015-05-25| 972.62
#2015-05-26| 952.84
#2015-05-27| 956.71
#2015-05-28| 950.93
#2015-05-29| 940.68
#2015-06-01| 928.65
#2015-06-02| 947.22
#2015-06-03| 949.39
#2015-06-04| 931.63
#2015-06-05| 923.86
#2015-06-08| 922.04
#2015-06-09| 924.00
#2015-06-10| 946.85
#2015-06-11| 942.78
#2015-06-12| 929.79
#2015-06-15| 922.66
#2015-06-16| 924.47
#2015-06-17| 929.66
#2015-06-18| 938.70
#2015-06-19| 934.53
#2015-06-22| 952.67
#2015-06-23| 943.92
#2015-06-24| 951.43
#2015-06-25| 947.25
#2015-06-26| 939.77
#2015-06-29| 918.23
#2015-06-30| 907.32
#2015-07-01| 904.88
#2015-07-02| 914.40
#2015-07-03| 906.84
#2015-07-06| 891.22
#2015-07-07| 859.45
#2015-07-08| 873.41
#2015-07-09| 886.34
#2015-07-10| 903.92
#2015-07-13| 903.07
#2015-07-14| 910.79
#2015-07-15| 910.46
#2015-07-16| 911.92
#2015-07-17| 902.31
#2015-07-20| 900.66
#2015-07-21| 904.31
#2015-07-22| 889.22
#2015-07-23| 882.60
#2015-07-24| 868.73
#2015-07-27| 857.88
#2015-07-28| 860.81
#2015-07-29| 878.97
#2015-07-30| 888.95
#2015-07-31| 891.67
#2015-08-03| 881.66
#2015-08-04| 877.28
#2015-08-05| 885.79
#2015-08-06| 877.81
#2015-08-07| 884.53
#2015-08-10| 888.32
#2015-08-11| 881.85
#2015-08-12| 886.49
#2015-08-13| 878.79
#2015-08-14| 870.78
#2015-08-17| 868.76
#2015-08-18| 857.66
#2015-08-19| 841.57
#2015-08-20| 841.92
#2015-08-21| 817.82
#2015-08-24| 770.24
#2015-08-25| 790.11
#2015-08-26| 770.71
#2015-08-27| 804.22
#2015-08-28| 825.39
#2015-08-31| 823.16
#2015-09-01| 803.89
#2015-09-02| 795.52
#2015-09-03| 811.20
#2015-09-04| 781.09
#2015-09-07| 781.05
#2015-09-08| 794.72
#2015-09-09| 802.53
#2015-09-10| 792.92
#2015-09-11| 787.99
#2015-09-14| 789.09
#2015-09-15| 800.00
#2015-09-16| 822.51
#2015-09-17| 819.95
#2015-09-18| 799.37
#2015-09-21| 790.60
#2015-09-22| 762.64
#2015-09-23| 767.60
#2015-09-24| 753.12
#2015-09-25| 763.42
#2015-09-28| 745.36
#2015-09-29| 755.13
#2015-09-30| 767.61
#2015-10-01| 779.16
#2015-10-02| 791.82
#2015-10-05| 828.55
#2015-10-06| 856.01
#2015-10-07| 878.54
#2015-10-08| 882.80
#2015-10-09| 893.97
#2015-10-12| 883.11
#2015-10-13| 872.33
#2015-10-14| 874.43
#2015-10-15| 881.53
#2015-10-16| 888.11
#2015-10-19| 873.82
#2015-10-20| 871.06
#2015-10-21| 875.08
#2015-10-22| 874.82
#2015-10-23| 867.20
#2015-10-26| 856.63
#2015-10-27| 837.80
#2015-10-28| 854.43
#2015-10-29| 843.43
#2015-10-30| 844.63
#2015-11-02| 851.70
#2015-11-03| 876.23
#2015-11-04| 874.72
#2015-11-05| 857.97
#2015-11-06| 844.28
#2015-11-09| 841.30
#2015-11-10| 838.04
#2015-11-11| 833.22
#2015-11-12| 813.16
#2015-11-13| 802.55
#2015-11-16| 808.70
#2015-11-17| 832.41
#2015-11-18| 842.22
#2015-11-19| 851.32
#2015-11-20| 838.17
#2015-11-23| 834.06
#2015-11-24| 836.70
#2015-11-25| 837.25
#2015-11-26| 847.42
#2015-11-27| 836.74
#2015-11-30| 834.00
#2015-12-01| 834.16
#2015-12-02| 830.24
#2015-12-03| 818.09
#2015-12-04| 803.71
#2015-12-07| 777.73
#2015-12-08| 769.59
#2015-12-09| 786.46
#2015-12-10| 784.60
#2015-12-11| 760.75
#2015-12-14| 741.55
#2015-12-15| 761.43
#2015-12-16| 763.17
#2015-12-17| 754.78
#2015-12-18| 750.89
#2015-12-21| 743.50
#2015-12-22| 755.42
#2015-12-23| 783.71
#2015-12-24| 791.31
#2015-12-25| 790.67
#2015-12-28| 783.06
#2015-12-29| 783.57
#2015-12-30| 774.03
#2015-12-31| 765.64
#2016-01-01| 765.64
#2016-01-04| 752.25
#2016-01-05| 748.00
#2016-01-06| 734.48
#2016-01-07| 720.68
#2016-01-08| 696.90
#2016-01-11| 685.37
#2016-01-12| 679.06
#2016-01-13| 688.96
#2016-01-14| 701.04
#2016-01-15| 678.32
#2016-01-18| 673.32
#2016-01-19| 682.83
#2016-01-20| 647.18
#2016-01-21| 663.94
#2016-01-22| 701.56
#2016-01-25| 694.20
#2016-01-26| 707.68
#2016-01-27| 717.93
#2016-01-28| 737.03
#2016-01-29| 744.10
#2016-02-01| 736.48
#2016-02-02| 700.16
#2016-02-03| 708.29
#2016-02-04| 743.22
#2016-02-05| 740.03
#2016-02-08| 717.57
#2016-02-09| 703.25
#2016-02-10| 696.56
#2016-02-11| 679.43
#2016-02-12| 714.55
#2016-02-15| 724.28
#2016-02-16| 723.40
#2016-02-17| 750.80
#2016-02-18| 746.54
#2016-02-19| 734.74
#2016-02-22| 754.99
#2016-02-23| 737.95
#2016-02-24| 716.47
#2016-02-25| 731.24
#2016-02-26| 749.63
#2016-02-29| 758.13
#2016-03-01| 762.32
#2016-03-02| 770.93
#2016-03-03| 787.56
#2016-03-04| 803.32
#2016-03-07| 806.67
#2016-03-08| 793.02
#2016-03-09| 798.60
#2016-03-10| 783.31
#2016-03-11| 802.35
#2016-03-14| 796.17
#2016-03-15| 782.46
#2016-03-16| 795.76
#2016-03-17| 832.33
#2016-03-18| 828.88
#2016-03-21| 819.23
#2016-03-22| 816.14
#2016-03-23| 800.70
#2016-03-24| 790.51
#2016-03-25| 790.43
#2016-03-28| 795.39
#2016-03-29| 784.86
#2016-03-30| 818.69
#2016-03-31| 809.28
#2016-04-01| 787.47
#2016-04-04| 793.14
#2016-04-05| 772.26
#2016-04-06| 778.36
#2016-04-07| 776.48
#2016-04-08| 803.67
#2016-04-11| 812.59
#2016-04-12| 819.86
#2016-04-13| 840.66
#2016-04-14| 838.34
#2016-04-15| 834.58
#2016-04-18| 834.33
#2016-04-19| 853.25
#2016-04-20| 858.20
#2016-04-21| 862.05
#2016-04-22| 860.95
#2016-04-25| 849.62
#2016-04-26| 861.04
#2016-04-27| 874.85
#2016-04-28| 884.43
#2016-04-29| 876.27
#2016-05-02| 874.78
#2016-05-03| 852.02
#2016-05-04| 836.79
#2016-05-05| 840.98
#2016-05-06| 843.32
#2016-05-09| 825.89
#2016-05-10| 835.35
#2016-05-11| 844.47
#2016-05-12| 843.59
#2016-05-13| 835.87
#2016-05-16| 845.27
#2016-05-17| 847.39
#2016-05-18| 847.08
#2016-05-19| 820.50
#2016-05-20| 830.45
#2016-05-23| 818.69
#2016-05-24| 828.60
#2016-05-25| 849.33
#2016-05-26| 848.42
#2016-05-27| 841.40
#2016-05-30| 842.94
#2016-05-31| 830.85
#2016-06-01| 822.92
#2016-06-02| 819.26
#2016-06-03| 831.73
#2016-06-06| 847.93
#2016-06-07| 871.26
#2016-06-08| 882.41
#2016-06-09| 868.28
#2016-06-10| 852.22
#2016-06-13| 842.17
#2016-06-14| 814.16
#2016-06-15| 818.82
#2016-06-16| 811.31
#2016-06-17| 841.86
#2016-06-20| 875.97
#2016-06-21| 877.17
#2016-06-22| 878.37
#2016-06-23| 901.23
#2016-06-24| 835.50
#2016-06-27| 812.68
#2016-06-28| 834.87
#2016-06-29| 877.11
#2016-06-30| 887.92
#2016-07-01| 896.04
#2016-07-04| 891.40
#2016-07-05| 883.12
#2016-07-06| 863.29
#2016-07-07| 875.42
#2016-07-08| 880.60
#2016-07-11| 890.53
#2016-07-12| 905.14
#2016-07-13| 900.75
#2016-07-14| 909.91
#2016-07-15| 905.38
#2016-07-18| 900.01
#2016-07-19| 896.76
#2016-07-20| 895.68
#2016-07-21| 896.84
#2016-07-22| 889.28
#2016-07-25| 872.43
#2016-07-26| 872.97
#2016-07-27| 873.39
#2016-07-28| 862.35
#2016-07-29| 864.64
#2016-08-01| 847.63
#2016-08-02| 837.63
#2016-08-03| 836.83
#2016-08-04| 849.19
#2016-08-05| 852.47
#2016-08-08| 860.10
#2016-08-09| 864.65
#2016-08-10| 863.27
#2016-08-11| 875.99
#2016-08-12| 875.93
#2016-08-15| 880.51
#2016-08-16| 885.87
#2016-08-17| 883.80
#2016-08-18| 898.56
#2016-08-19| 889.09
#2016-08-22| 883.65
#2016-08-23| 887.25
#2016-08-24| 882.89
#2016-08-25| 880.14
#2016-08-26| 890.73
#2016-08-29| 877.89
#2016-08-30| 881.04
#2016-08-31| 867.37
#2016-09-01| 864.26
#2016-09-02| 885.01
#2016-09-05| 892.12
#2016-09-06| 892.96
#2016-09-07| 901.47
#2016-09-08| 906.69
#2016-09-09| 887.77
#2016-09-12| 880.10
#2016-09-13| 860.16
#2016-09-14| 855.15
#2016-09-15| 856.84
#2016-09-16| 842.33
#2016-09-19| 857.04
#2016-09-20| 849.00
#2016-09-21| 850.76
#2016-09-22| 876.96
#2016-09-23| 869.95
#2016-09-26| 859.79
#2016-09-27| 845.79
#2016-09-28| 850.74
#2016-09-29| 890.95
#2016-09-30| 886.67
#2016-10-03| 892.12
#2016-10-04| 902.37
#2016-10-05| 909.37
#2016-10-06| 906.69
#2016-10-07| 908.95
#2016-10-10| 923.75
#2016-10-11| 905.45
#2016-10-12| 899.73
#2016-10-13| 895.19
#2016-10-14| 903.00
#2016-10-17| 890.19
#2016-10-18| 899.43
#2016-10-19| 906.46
#2016-10-20| 904.79
#2016-10-21| 902.00
#2016-10-24| 901.44
#2016-10-25| 902.27
#2016-10-26| 895.50
#2016-10-27| 902.54
#2016-10-28| 898.03
#2016-10-31| 889.90
#2016-11-01| 894.41
#2016-11-02| 879.40
#2016-11-03| 878.57
#2016-11-04| 874.38
#2016-11-07| 880.59
#2016-11-08| 886.60
#2016-11-09| 884.89
#2016-11-10| 885.76
#2016-11-11| 861.93
#2016-11-14| 845.63
#2016-11-15| 867.31
#2016-11-16| 864.50
#2016-11-17| 873.46
#2016-11-18| 859.31
#2016-11-21| 882.50
#2016-11-22| 882.41
#2016-11-23| 879.67
#2016-11-24| 886.57
#2016-11-25| 882.90
#2016-11-28| 874.05
#2016-11-29| 867.12
#2016-11-30| 895.55
#2016-12-01| 918.34
#2016-12-02| 914.84
#2016-12-05| 922.73
#2016-12-06| 922.37
#2016-12-07| 933.59
#2016-12-08| 931.31
#2016-12-09| 931.37
#2016-12-12| 954.05
#2016-12-13| 961.56
#2016-12-14| 959.21
#2016-12-15| 944.08
#2016-12-16| 954.91
#2016-12-19| 954.67
#2016-12-20| 960.72
#2016-12-21| 962.54
#2016-12-22| 963.82
#2016-12-23| 963.44
#2016-12-26| 963.59
#2016-12-27| 966.42
#2016-12-28| 969.51
#2016-12-29| 977.91
#2016-12-30| 984.42
#2017-01-02| 987.72
#2017-01-03| 988.77
#2017-01-04| 993.67
#2017-01-05|1000.12
#2017-01-06| 994.85
#2017-01-09| 979.18
#2017-01-10| 982.69
#2017-01-11| 978.02
#2017-01-12| 994.80
#2017-01-13| 994.19
#2017-01-16| 981.88
#2017-01-17| 988.20
#2017-01-18| 988.55
#2017-01-19| 972.10
#2017-01-20| 979.53
#2017-01-23| 975.78
#2017-01-24| 981.43
#2017-01-25| 987.06
#2017-01-26| 981.17
#2017-01-27| 983.89
#2017-01-30| 964.08
#2017-01-31| 964.79
#2017-02-01| 966.15
#2017-02-02| 966.94
#2017-02-03| 978.87
#2017-02-06| 970.27
#2017-02-07| 955.27
#2017-02-08| 951.71
#2017-02-09| 958.61
#2017-02-10| 961.27
#2017-02-13| 966.06
#2017-02-14| 962.84
#2017-02-15| 960.88
#2017-02-16| 963.99
#2017-02-17| 947.72
#2017-02-20| 948.35
#2017-02-21| 956.75
#2017-02-22| 949.20
#2017-02-23| 956.87
#2017-02-24| 944.21
#2017-02-27| 943.87
#2017-02-28| 942.17
#2017-03-01| 952.89
#2017-03-02| 949.75
#2017-03-03| 953.98
#2017-03-06| 954.40
#2017-03-07| 950.86
#2017-03-08| 941.25
#2017-03-09| 924.41
#2017-03-10| 939.74
#2017-03-13| 943.62
#2017-03-14| 928.20
#2017-03-15| 934.47
#2017-03-16| 954.39
#2017-03-17| 958.83
#2017-03-20| 954.94
#2017-03-21| 960.71
#2017-03-22| 957.03
#2017-03-23| 960.69
#2017-03-24| 953.60
#2017-03-27| 953.62
#2017-03-28| 963.29
#2017-03-29| 962.10
#2017-03-30| 969.58
#2017-03-31| 961.27
#2017-04-03| 954.89
#2017-04-04| 964.23
#2017-04-05| 971.27
#2017-04-06| 974.27
#2017-04-07| 974.25
#2017-04-10| 970.22
#2017-04-11| 973.54
#2017-04-12| 972.72
#2017-04-13| 966.54
#2017-04-14| 964.33
#2017-04-17| 970.28
#2017-04-18| 953.72
#2017-04-19| 945.84
#2017-04-20| 947.42
#2017-04-21| 936.46
#2017-04-24| 964.34
#2017-04-25| 972.12
#2017-04-26| 974.75
#2017-04-27| 959.51
#2017-04-28| 962.24
#2017-05-01| 963.18
#2017-05-02| 964.90
#2017-05-03| 960.32
#2017-05-04| 961.00
#2017-05-05| 980.86
#2017-05-08| 981.37
#2017-05-09| 983.34
#2017-05-10| 993.56
#2017-05-11| 992.84
#2017-05-12| 996.87
#2017-05-15|1009.16
#2017-05-16|1017.85
#2017-05-17|1019.89
#2017-05-18|1008.67
#2017-05-19|1016.64
#2017-05-22|1017.60
#2017-05-23|1016.72
#2017-05-24|1015.11
#2017-05-25|1010.34
#2017-05-26| 999.12
#2017-05-29|1003.14
#2017-05-30|1001.55
#2017-05-31| 994.15
#2017-06-01| 992.82
#2017-06-02| 984.73
#2017-06-05| 984.34
#2017-06-06| 984.69
#2017-06-07| 977.35
#2017-06-08| 975.55
#2017-06-09| 978.68
#2017-06-12| 982.24
#2017-06-13| 983.31
#2017-06-14| 973.81
#2017-06-15| 959.08
#2017-06-16| 969.29
#2017-06-19| 975.51
#2017-06-20| 950.00
#2017-06-21| 947.61
#2017-06-22| 946.06
#2017-06-23| 949.82
#2017-06-26| 950.30
#2017-06-27| 961.46
#2017-06-28| 967.39
#2017-06-29| 963.90
#2017-06-30| 953.25
#2017-07-03| 966.40
#2017-07-04| 967.10
#2017-07-05| 954.73
#2017-07-06| 958.21
#2017-07-07| 947.52
#2017-07-10| 949.52
#2017-07-11| 948.26
#2017-07-12| 965.73
#2017-07-13| 966.07
#2017-07-14| 974.23
#2017-07-17| 975.95
#2017-07-18| 974.03
#2017-07-19| 979.09
#2017-07-20| 988.35
#2017-07-21| 977.36
#2017-07-24| 971.34
#2017-07-25| 980.37
#2017-07-26| 984.57
#2017-07-27| 987.58
#2017-07-28| 992.06
#2017-07-31| 998.72
#2017-08-01|1011.53
#2017-08-02|1017.81
#2017-08-03|1018.88
#2017-08-04|1015.16
#2017-08-07|1020.27
#2017-08-08|1022.51
#2017-08-09|1018.41
#2017-08-10|1014.46
#2017-08-11| 998.88
#2017-08-14|1001.75
#2017-08-15| 990.04
#2017-08-16| 994.16
#2017-08-17| 989.53
#2017-08-18| 984.81
#2017-08-21| 989.61
#2017-08-22| 991.74
#2017-08-23| 995.81
#2017-08-24| 994.60
#2017-08-25|1003.30
#2017-08-28|1008.02
#2017-08-29|1003.00
#2017-08-30|1003.02
#2017-08-31|1007.54
#2017-09-01|1013.07
#2017-09-04|1012.99
#2017-09-05|1020.50
#2017-09-06|1026.11
#2017-09-07|1035.44
#2017-09-08|1032.99
#2017-09-11|1037.23
#2017-09-12|1038.88
#2017-09-13|1040.13
#2017-09-14|1045.90
#2017-09-15|1049.30
#2017-09-18|1051.53
#2017-09-19|1058.05
#2017-09-20|1068.92
#2017-09-21|1070.61
#2017-09-22|1078.06
#2017-09-25|1083.78
#2017-09-26|1077.83
#2017-09-27|1074.05
#2017-09-28|1083.91
#2017-09-29|1086.91
#2017-10-02|1078.67
#2017-10-03|1087.96
#2017-10-04|1085.00
#2017-10-05|1089.04
#2017-10-06|1079.08
#2017-10-09|1080.67
#2017-10-10|1091.35
#2017-10-11|1095.10
#2017-10-12|1093.13
#2017-10-13|1100.53
#2017-10-16|1099.01
#2017-10-17|1088.43
#2017-10-18|1090.18
#2017-10-19|1094.16
#2017-10-20|1093.82
#2017-10-23|1093.31
#2017-10-24|1099.11
#2017-10-25|1094.62
#2017-10-26|1091.20
#2017-10-27|1096.23
#2017-10-30|1112.13
#2017-10-31|1123.34
#2017-11-01|1128.46
#2017-11-02|1135.40
#2017-11-03|1128.12
#2017-11-06|1136.20
#2017-11-07|1145.54
#2017-11-08|1145.68
#2017-11-09|1138.62
#2017-11-10|1132.20
#2017-11-13|1125.17
#2017-11-14|1118.59
#2017-11-15|1105.40
#2017-11-16|1100.56
#2017-11-17|1102.92
#2017-11-20|1103.93
#2017-11-21|1109.50
#2017-11-22|1119.41
#2017-11-23|1123.72
#2017-11-24|1128.00
#2017-11-27|1118.49
#2017-11-28|1131.37
#2017-11-29|1128.72
#2017-11-30|1130.04
#2017-12-01|1128.56
#2017-12-04|1133.98
#2017-12-05|1129.93
#2017-12-06|1123.47
#2017-12-07|1118.56
#2017-12-08|1118.92
#2017-12-11|1129.26
#2017-12-12|1141.42
#2017-12-13|1135.49
#2017-12-14|1136.71
#2017-12-15|1131.47
#2017-12-18|1145.52
#2017-12-19|1137.23
#2017-12-20|1140.83
#2017-12-21|1154.32
#2017-12-22|1154.49
#2017-12-25|1153.71
#2017-12-26|1155.38
#2017-12-27|1162.88
#2017-12-28|1165.20
#2017-12-29|1172.35
#2018-01-01|1172.35
#2018-01-02|1176.49
#2018-01-03|1188.77
#2018-01-04|1209.69
#2018-01-05|1213.46
#2018-01-08|1213.70
#2018-01-09|1213.98
#2018-01-10|1221.01
#2018-01-11|1231.25
#2018-01-12|1249.50
#2018-01-15|1259.62
#2018-01-16|1246.68
#2018-01-17|1244.80
#2018-01-18|1248.48
#2018-01-19|1237.81
#2018-01-22|1256.08
#2018-01-23|1260.24
#2018-01-24|1268.36
#2018-01-25|1276.91
#2018-01-26|1265.42
#2018-01-29|1253.42
#2018-01-30|1237.52
#2018-01-31|1238.15
#2018-02-01|1236.41
#2018-02-02|1213.48
#2018-02-05|1192.32
#2018-02-06|1151.04
#2018-02-07|1171.39
#2018-02-08|1154.15
#2018-02-09|1127.51
#2018-02-12|1146.07
#2018-02-13|1151.46
#2018-02-14|1158.61
#2018-02-15|1167.86
#2018-02-16|1176.30
#2018-02-19|1172.52
#2018-02-20|1177.30
#2018-02-21|1178.08
#2018-02-22|1179.90
#2018-02-23|1184.79
#2018-02-26|1192.41
#2018-02-27|1188.92
#2018-02-28|1176.78
#2018-03-01|1163.86
#2018-03-02|1149.90
#2018-03-05|1164.43
#2018-03-06|1177.29
#2018-03-07|1172.04
#2018-03-08|1168.90
#2018-03-09|1176.19
#2018-03-12|1177.65
#2018-03-13|1179.67
#2018-03-14|1165.80
#2018-03-15|1162.40
#2018-03-16|1175.82
#2018-03-19|1160.07
#2018-03-20|1169.53
#2018-03-21|1183.83
#2018-03-22|1174.57
#2018-03-23|1176.33
#2018-03-26|1182.56
#2018-03-27|1192.15
#2018-03-28|1177.57
#2018-03-29|1180.10
#2018-03-30|1179.53
#2018-04-02|1179.42
#2018-04-03|1182.63
#2018-04-04|1189.88
#2018-04-05|1220.66
#2018-04-06|1222.48
#2018-04-09|1215.48
#2018-04-10|1240.68
#2018-04-11|1248.17
#2018-04-12|1247.13
#2018-04-13|1247.39
#2018-04-16|1245.03
#2018-04-17|1251.85
#2018-04-18|1275.58
#2018-04-19|1289.57
#2018-04-20|1278.31
#2018-04-23|1281.46
#2018-04-24|1296.22
#2018-04-25|1275.69
#2018-04-26|1287.36
#2018-04-27|1290.16
#2018-04-30|1287.38
#2018-05-01|1276.20
#2018-05-02|1273.51
#2018-05-03|1267.92
#2018-05-04|1283.92
#2018-05-07|1292.39
#2018-05-08|1273.46
#2018-05-09|1311.26
#2018-05-10|1311.91
#2018-05-11|1331.91
#2018-05-14|1343.45
#2018-05-15|1341.33
#2018-05-16|1333.06
#2018-05-17|1353.12
#2018-05-18|1350.43
#2018-05-21|1356.14
#2018-05-22|1352.97
#2018-05-23|1309.79
#2018-05-24|1291.74
#2018-05-25|1265.94
#2018-05-28|1259.82
#2018-05-29|1256.54
#2018-05-30|1284.30
#2018-05-31|1290.10
#2018-06-01|1300.00
#2018-06-04|1302.24
#2018-06-05|1291.90
#2018-06-06|1303.93
#2018-06-07|1323.12
#2018-06-08|1307.99
#2018-06-11|1319.54
#2018-06-12|1304.45
#2018-06-13|1294.17
#2018-06-14|1303.77
#2018-06-15|1268.57
#2018-06-18|1272.61
#2018-06-19|1262.55
#2018-06-20|1256.21
#2018-06-21|1250.28
#2018-06-22|1289.18
#2018-06-25|1262.84
#2018-06-26|1267.94
#2018-06-27|1291.75
#2018-06-28|1285.37
#2018-06-29|1296.30
#2018-07-02|1278.57
#2018-07-03|1292.83
#2018-07-04|1292.66
#2018-07-05|1309.23
#2018-07-06|1309.08
#2018-07-09|1328.58
#2018-07-10|1341.80
#2018-07-11|1312.65
#2018-07-12|1307.55
#2018-07-13|1308.93
#2018-07-16|1291.18
#2018-07-17|1287.34
#2018-07-18|1284.65
#2018-07-19|1289.04
#2018-07-20|1293.59
#2018-07-23|1296.66
#2018-07-24|1305.25
#2018-07-25|1301.56
#2018-07-26|1295.41
#2018-07-27|1305.13
#2018-07-30|1309.66
#2018-07-31|1321.13
#2018-08-01|1306.09
#2018-08-02|1283.45
#2018-08-03|1287.11
#2018-08-06|1286.54
#2018-08-07|1307.16
#2018-08-08|1300.82
#2018-08-09|1291.78
#2018-08-10|1261.39
#2018-08-13|1258.85
#2018-08-14|1250.89
#2018-08-15|1220.97
#2018-08-16|1232.73
#2018-08-17|1230.84
#2018-08-20|1242.35
#2018-08-21|1260.10
#2018-08-22|1275.95
#2018-08-23|1272.91
#2018-08-24|1291.26
#2018-08-27|1302.91
#2018-08-28|1299.45
#2018-08-29|1298.62
#2018-08-30|1298.85
#2018-08-31|1283.05
#2018-09-03|1288.79
#2018-09-04|1277.57
#2018-09-05|1267.84
#2018-09-06|1252.64
#2018-09-07|1244.63
#2018-09-10|1248.35
#2018-09-11|1262.70
#2018-09-12|1281.78
#2018-09-13|1279.81
#2018-09-14|1281.08
#2018-09-17|1286.54
#2018-09-18|1299.60
#2018-09-19|1303.13
#2018-09-20|1315.15
#2018-09-21|1324.42
#2018-09-24|1342.71
#2018-09-25|1372.29
#2018-09-26|1364.83
#2018-09-27|1368.36
#2018-09-28|1362.62
#2018-10-01|1367.70
#2018-10-02|1359.82
#2018-10-03|1368.17
#2018-10-04|1360.00
#2018-10-05|1342.80
#2018-10-08|1323.48
#2018-10-09|1338.57
#2018-10-10|1332.44
#2018-10-11|1296.00
#2018-10-12|1296.30
#2018-10-15|1304.98
#2018-10-16|1314.51
#2018-10-17|1302.39
#2018-10-18|1285.22
#2018-10-19|1290.05
#2018-10-22|1270.71
#2018-10-23|1240.86
#2018-10-24|1235.48
#2018-10-25|1234.14
#2018-10-26|1223.95
#2018-10-29|1234.72
#2018-10-30|1230.96
#2018-10-31|1267.16
#2018-11-01|1247.36
#2018-11-02|1238.49
#2018-11-05|1256.86
#2018-11-06|1255.43
#2018-11-07|1275.50
#2018-11-08|1266.61
#2018-11-09|1242.07
#2018-11-12|1233.27
#2018-11-13|1213.66
#2018-11-14|1211.43
#2018-11-15|1224.58
#2018-11-16|1230.74
#2018-11-19|1225.48
#2018-11-20|1203.16
#2018-11-21|1221.26
#2018-11-22|1217.10
#2018-11-23|1175.10
#2018-11-26|1194.67
#2018-11-27|1187.95
#2018-11-28|1192.84
#2018-11-29|1209.82
#2018-11-30|1204.53
#2018-12-03|1233.61
#2018-12-04|1233.75
#2018-12-05|1218.68
#2018-12-06|1177.48
#2018-12-07|1205.71
#2018-12-10|1173.58
#2018-12-11|1183.03
#2018-12-12|1194.36
#2018-12-13|1192.27
#2018-12-14|1184.34
#2018-12-17|1175.92
#2018-12-18|1152.72
#2018-12-19|1162.79
#2018-12-20|1142.35
#2018-12-21|1143.61
#2018-12-24|1143.83
#2018-12-25|1140.90
#2018-12-26|1138.10
#2018-12-27|1125.41
#2018-12-28|1154.16
#2018-12-31|1157.44
#2019-01-01|1157.54
#2019-01-02|1163.19
#2019-01-03|1164.96
#2019-01-04|1199.22
#2019-01-07|1206.29
#2019-01-08|1202.24
#2019-01-09|1216.07
#2019-01-10|1223.41
#2019-01-11|1214.69
#2019-01-14|1214.92
#2019-01-15|1214.36
#2019-01-16|1207.35
#2019-01-17|1203.51
#2019-01-18|1228.70
#2019-01-21|1226.14
#2019-01-22|1211.25
#2019-01-23|1206.50
#2019-01-24|1211.23
#2019-01-25|1218.75
#2019-01-28|1199.36
#2019-01-29|1214.00
#2019-01-30|1223.89
#2019-01-31|1253.91
#2019-02-01|1255.25
#2019-02-04|1259.04
#2019-02-05|1278.06
#2019-02-06|1278.74
#2019-02-07|1257.75
#2019-02-08|1251.25
#2019-02-11|1251.78
#2019-02-12|1263.08
#2019-02-13|1264.16
#2019-02-14|1254.69
#2019-02-15|1268.73
#2019-02-18|1269.70
#2019-02-19|1273.42
#2019-02-20|1283.80
#2019-02-21|1281.33
#2019-02-22|1281.85
#2019-02-25|1277.69
#2019-02-26|1283.20
#2019-02-27|1288.55
#2019-02-28|1280.29
#2019-03-01|1277.10
#2019-03-04|1276.81
#2019-03-05|1279.29
#2019-03-06|1285.87
#2019-03-07|1275.04
#2019-03-08|1252.89
#2019-03-11|1262.52
#2019-03-12|1268.45
#2019-03-13|1291.07
#2019-03-14|1298.28
#2019-03-15|1302.60
#2019-03-18|1317.42
#2019-03-19|1326.59
#2019-03-20|1315.38
#2019-03-21|1321.00
#2019-03-22|1294.79
#2019-03-25|1287.66
#2019-03-26|1293.46
#2019-03-27|1283.99
#2019-03-28|1280.05
#2019-03-29|1288.44
#2019-04-01|1302.89
#2019-04-02|1300.25
#2019-04-03|1312.62
#2019-04-04|1303.06
#2019-04-05|1314.08
#2019-04-08|1331.87
#2019-04-09|1323.01
#2019-04-10|1330.51
#2019-04-11|1324.59
#2019-04-12|1325.19
#2019-04-15|1322.25
#2019-04-16|1314.13
#2019-04-17|1321.90
#2019-04-18|1311.90
#2019-04-19|1311.89
#2019-04-22|1310.80
#2019-04-23|1333.59
#2019-04-24|1310.35
#2019-04-25|1302.60
#2019-04-26|1286.18
#2019-04-29|1275.28
#2019-04-30|1293.88
#2019-05-01|1288.29
#2019-05-02|1280.31
#2019-05-03|1286.20
#2019-05-06|1274.48
#2019-05-07|1237.57
#2019-05-08|1244.70
#2019-05-09|1236.95
#2019-05-10|1243.17
#2019-05-13|1242.79
#2019-05-14|1257.32
#2019-05-15|1262.10
#2019-05-16|1278.39
#2019-05-17|1282.20
#2019-05-20|1281.97
#2019-05-21|1294.78
#2019-05-22|1283.45
#2019-05-23|1244.02
#2019-05-24|1253.02
#2019-05-27|1252.91
#2019-05-28|1253.64
#2019-05-29|1233.36
#2019-05-30|1234.53
#2019-05-31|1231.39
#2019-06-03|1241.52
#2019-06-04|1248.14
#2019-06-05|1245.50
#2019-06-06|1254.90
#2019-06-07|1273.58
#2019-06-10|1276.93
#2019-06-11|1285.48
#2019-06-12|1262.70
#2019-06-13|1257.82
#2019-06-14|1252.68
#2019-06-17|1246.44
#2019-06-18|1264.15
#2019-06-19|1266.93
#2019-06-20|1291.92
#2019-06-21|1300.96
#2019-06-24|1301.29
#2019-06-25|1299.57
#2019-06-26|1307.51
#2019-06-27|1297.26
#2019-06-28|1298.41
#2019-07-01|1307.93
#2019-07-02|1297.51
#2019-07-03|1287.86
#2019-07-04|1293.74
#2019-07-05|1282.14
#2019-07-08|1286.11
#2019-07-09|1279.77
#2019-07-10|1291.08
#2019-07-11|1298.21
#2019-07-12|1296.70
#2019-07-15|1293.59
#2019-07-16|1285.88
#2019-07-17|1262.74
#2019-07-18|1248.62
#2019-07-19|1256.23
#2019-07-22|1262.51
#2019-07-23|1265.52
#2019-07-24|1265.65
#2019-07-25|1260.52
#2019-07-26|1252.47
#2019-07-29|1252.89
#2019-07-30|1245.95
#2019-07-31|1252.74
#2019-08-01|1217.04
#2019-08-02|1184.72
#2019-08-05|1166.78
#2019-08-06|1157.58
#2019-08-07|1149.43
#2019-08-08|1166.37
#2019-08-09|1156.64
#2019-08-12|1154.84
#2019-08-13|1168.57
#2019-08-14|1141.00
#2019-08-15|1126.53
#2019-08-16|1128.65
#2019-08-19|1150.15
#2019-08-20|1137.38
#2019-08-21|1154.78
#2019-08-22|1152.09
#2019-08-23|1139.93
#2019-08-26|1137.69
#2019-08-27|1138.83
#2019-08-28|1146.91
#2019-08-29|1155.15
#2019-08-30|1152.94
#2019-09-02|1150.78
#2019-09-03|1142.88
#2019-09-04|1161.85
#2019-09-05|1179.38
#2019-09-06|1168.74
#2019-09-09|1181.79
#2019-09-10|1203.81
#2019-09-11|1198.05
#2019-09-12|1186.97
#2019-09-13|1197.10
#2019-09-16|1222.07
#2019-09-17|1221.09
#2019-09-18|1225.39
#2019-09-19|1229.87
#2019-09-20|1235.07
#2019-09-23|1225.87
#2019-09-24|1215.36
#2019-09-25|1201.28
#2019-09-26|1206.15
#2019-09-27|1221.54
#2019-09-30|1215.16
#2019-10-01|1205.79
#2019-10-02|1169.46
#2019-10-03|1164.05
#2019-10-04|1172.62
#2019-10-07|1186.94
#2019-10-08|1168.19
#2019-10-09|1172.50
#2019-10-10|1180.49
#2019-10-11|1205.26
#2019-10-14|1192.78
#2019-10-15|1202.45
#2019-10-16|1197.89
#2019-10-17|1205.85
#2019-10-18|1205.42
#2019-10-21|1214.86
#2019-10-22|1229.05
#2019-10-23|1239.42
#2019-10-24|1245.70
#2019-10-25|1246.81
#2019-10-28|1250.81
#2019-10-29|1244.05
#2019-10-30|1244.54
#2019-10-31|1220.09
#2019-11-01|1238.22
#2019-11-04|1261.59
#2019-11-05|1265.89
#2019-11-06|1265.54
#2019-11-07|1271.42
#2019-11-08|1263.52
#2019-11-11|1266.06
#2019-11-12|1267.67
#2019-11-13|1261.45
#2019-11-14|1257.76
#2019-11-15|1268.85
#2019-11-18|1262.90
#2019-11-19|1256.67
#2019-11-20|1248.77
#2019-11-21|1248.48
#2019-11-22|1248.89
#2019-11-25|1251.08
#2019-11-26|1234.96
#2019-11-27|1229.45
#2019-11-28|1229.29
#2019-11-29|1219.16
#2019-12-02|1217.10
#2019-12-03|1197.66
#2019-12-04|1212.52
#2019-12-05|1208.30
#2019-12-06|1221.81
#2019-12-09|1216.06
#2019-12-10|1214.91
#2019-12-11|1210.37
#2019-12-12|1221.75
#2019-12-13|1228.08
#2019-12-16|1238.70
#2019-12-17|1250.57
#2019-12-18|1249.42
#2019-12-19|1256.38
#2019-12-20|1251.05
#2019-12-23|1256.62
#2019-12-24|1262.00
#2019-12-25|1262.17
#2019-12-26|1264.74
#2019-12-27|1269.98
#2019-12-30|1264.66
#2019-12-31|1266.42
#2020-01-01|1266.43
#2020-01-02|1275.58
#2020-01-03|1286.68
#2020-01-06|1303.77
#2020-01-07|1289.86
#2020-01-08|1284.10
#2020-01-09|1274.84
#2020-01-10|1279.62
#2020-01-13|1277.54
#2020-01-14|1273.74
#2020-01-15|1273.24
#2020-01-16|1277.79
#2020-01-17|1270.71
#2020-01-20|1267.43
#2020-01-21|1260.14
#2020-01-22|1246.61
#2020-01-23|1234.66
#2020-01-24|1237.59
#2020-01-27|1207.23
#2020-01-28|1210.96
#2020-01-29|1205.19
#2020-01-30|1177.20
#2020-01-31|1161.30
#2020-02-03|1140.45
#2020-02-04|1166.53
#2020-02-05|1184.21
#2020-02-06|1172.06
#2020-02-07|1161.82
#2020-02-10|1143.90
#2020-02-11|1158.91
#2020-02-12|1171.67
#2020-02-13|1162.16
#2020-02-14|1154.28
#2020-02-17|1158.23
#2020-02-18|1147.99
#2020-02-19|1154.68
#2020-02-20|1150.46
#2020-02-21|1137.12
#2020-02-24|1088.64
#2020-02-25|1068.96
#2020-02-26|1067.06
#2020-02-27|1033.03
#2020-02-28| 991.68
#2020-03-02|1017.44
#2020-03-03|1036.23
#2020-03-04|1043.68
#2020-03-05|1026.44
#2020-03-06| 979.85
#2020-03-09| 820.90
#2020-03-10| 821.19
#2020-03-11| 797.97
#2020-03-12| 671.17
#2020-03-13| 671.50
#2020-03-16| 627.51
#2020-03-17| 626.83
#2020-03-18| 558.38
#2020-03-19| 574.14
#2020-03-20| 609.33
#2020-03-23| 615.24
#2020-03-24| 726.81
#2020-03-25| 775.25
#2020-03-26| 791.13
#2020-03-27| 748.29
#2020-03-30| 774.22
#2020-03-31| 820.93
#2020-04-01| 809.23
#2020-04-02| 853.49
#2020-04-03| 814.34
#2020-04-06| 819.43
#2020-04-07| 843.66
#2020-04-08| 834.86
#2020-04-09| 846.02
#2020-04-10| 845.73
#2020-04-13| 844.17
#2020-04-14| 828.45
#2020-04-15| 769.41
#2020-04-16| 747.78
#2020-04-17| 780.95
#2020-04-20| 774.16
#2020-04-21| 738.16
#2020-04-22| 772.86
#2020-04-23| 797.80
#2020-04-24| 777.04
#2020-04-27| 788.08
#2020-04-28| 809.20
#2020-04-29| 839.20
#2020-04-30| 805.93
#2020-05-01| 782.47
#2020-05-04| 758.10
#2020-05-05| 799.74
#2020-05-06| 772.06
#2020-05-07| 787.48
#2020-05-08| 799.45
#2020-05-11| 791.03
#2020-05-12| 793.18
#2020-05-13| 764.75
#2020-05-14| 746.68
#2020-05-15| 750.26
#2020-05-18| 806.69
#2020-05-19| 802.75
#2020-05-20| 820.05
#2020-05-21| 800.60
#2020-05-22| 793.07
#2020-05-25| 800.97
#2020-05-26| 817.37
#2020-05-27| 824.11
#2020-05-28| 832.08
#2020-05-29| 812.80
#2020-06-01| 833.69
#2020-06-02| 865.67
#2020-06-03| 894.33
#2020-06-04| 895.44
#2020-06-05| 948.34
#2020-06-08| 959.64
#2020-06-09| 932.83
#2020-06-10| 917.94
#2020-06-11| 862.56
#2020-06-12| 861.79
#2020-06-15| 854.62
#2020-06-16| 876.83
#2020-06-17| 867.63
#2020-06-18| 859.53
#2020-06-19| 863.61
#2020-06-22| 859.67
#2020-06-23| 882.13
#2020-06-24| 844.44
#2020-06-25| 843.31
#2020-06-26| 832.16
#2020-06-29| 842.25
#2020-06-30| 827.25
#2020-07-01| 839.40
#2020-07-02| 850.84
#2020-07-03| 842.15
#2020-07-06| 860.37
#2020-07-07| 852.16
#2020-07-08| 847.95
#2020-07-09| 823.48
#2020-07-10| 830.09
#2020-07-13| 844.98
#2020-07-14| 853.47
#2020-07-15| 868.45
#2020-07-16| 871.23
#2020-07-17| 861.81
#2020-07-20| 856.29
#2020-07-21| 882.60
#2020-07-22| 862.75
#2020-07-23| 860.69
#2020-07-24| 858.74
#2020-07-27| 859.43
#2020-07-28| 855.09
#2020-07-29| 854.03
#2020-07-30| 827.69
#2020-07-31| 814.20
#2020-08-03| 825.08
#2020-08-04| 848.66
#2020-08-05| 874.59
#2020-08-06| 855.75
#2020-08-07| 841.50
#2020-08-10| 853.35
#2020-08-11| 884.96
#2020-08-12| 896.83
#2020-08-13| 888.57
#2020-08-14| 873.38
#2020-08-17| 870.03
#2020-08-18| 865.69
#2020-08-19| 867.25
#2020-08-20| 846.77
#2020-08-21| 836.69
#2020-08-24| 866.01
#2020-08-25| 853.68
#2020-08-26| 855.51
#2020-08-27| 846.47
#2020-08-28| 852.17
#2020-08-31| 853.24
#2020-09-01| 846.37
#2020-09-02| 838.37
#2020-09-03| 834.86
#2020-09-04| 823.26
#2020-09-07| 841.70
#2020-09-08| 809.42
#2020-09-09| 825.07
#2020-09-10| 823.41
#2020-09-11| 815.88
#2020-09-14| 810.23
#2020-09-15| 817.73
#2020-09-16| 820.50
#2020-09-17| 810.64
#2020-09-18| 800.18
#2020-09-21| 762.50
#2020-09-22| 771.22
#2020-09-23| 765.58
#2020-09-24| 748.15
#2020-09-25| 741.90
#2020-09-28| 756.52
#2020-09-29| 747.68
#2020-09-30| 752.14
#2020-10-01| 739.25
#2020-10-02| 735.94
#2020-10-05| 756.72
#2020-10-06| 769.03
#2020-10-07| 759.74
#2020-10-08| 772.16
#2020-10-09| 783.11
#2020-10-12| 777.58
#2020-10-13| 764.92
#2020-10-14| 770.66
#2020-10-15| 741.46
#2020-10-16| 753.35
#2020-10-19| 753.99
#2020-10-20| 751.05
#2020-10-21| 740.73
#2020-10-22| 738.11
#2020-10-23| 749.32
#2020-10-26| 726.40
#2020-10-27| 711.33
#2020-10-28| 686.19
#2020-10-29| 689.47
#2020-10-30| 702.96
#2020-11-02| 726.55
#2020-11-03| 752.74
#2020-11-04| 751.63
#2020-11-05| 757.39
#2020-11-06| 758.28
#2020-11-09| 835.78
#2020-11-10| 868.97
#2020-11-11| 869.88
#2020-11-12| 864.61
#2020-11-13| 863.59
#2020-11-16| 902.20
#2020-11-17| 911.20
#2020-11-18| 919.50
#2020-11-19| 902.99
#2020-11-20| 916.66
#2020-11-23| 943.44
#2020-11-24| 992.56
#2020-11-25| 985.09
#2020-11-26| 973.69
#2020-11-27| 983.22
#2020-11-30| 947.40
#2020-12-01| 964.18
#2020-12-02| 981.72
#2020-12-03| 985.89
#2020-12-04|1014.59
#2020-12-07|1009.20
#2020-12-08|1006.72
#2020-12-09|1006.28
#2020-12-10|1025.40
#2020-12-11|1006.49
#2020-12-14| 998.70
#2020-12-15|1006.69
#2020-12-16|1019.19
#2020-12-17|1022.88
#2020-12-18|1015.80
#2020-12-21| 972.93
#2020-12-22| 979.57
#2020-12-23|1005.69
#2020-12-24|1005.82
#2020-12-25|1005.71
#2020-12-28|1013.87
#2020-12-29|1015.10
#2020-12-30|1015.90
#2020-12-31|1008.06
#2021-01-01|1008.06
#2021-01-04|1010.77
#2021-01-05|1048.99
#2021-01-06|1092.96
#2021-01-07|1109.93
#2021-01-08|1111.71
#2021-01-11|1090.21
#2021-01-12|1103.32
#2021-01-13|1103.62
#2021-01-14|1115.33
#2021-01-15|1084.03
#2021-01-18|1081.85
#2021-01-19|1091.43
#2021-01-20|1097.33
#2021-01-21|1084.71
#2021-01-22|1069.75
#2021-01-25|1044.11
#2021-01-26|1052.59
#2021-01-27|1034.27
#2021-01-28|1029.26
#2021-01-29|1013.13
#2021-02-01|1000.35
#2021-02-02| 999.92
#2021-02-03|1014.71
#2021-02-04|1003.24
#2021-02-05|1012.08
#2021-02-08|1027.65
#2021-02-09|1022.03
#2021-02-10|1023.35
#2021-02-11|1020.62
#2021-02-12|1030.83
#2021-02-15|1075.57
#2021-02-16|1077.22
#2021-02-17|1070.81
#2021-02-18|1054.21
#2021-02-19|1064.97
#2021-02-22|1077.73
#2021-02-23|1083.74
#2021-02-24|1102.22
#2021-02-25|1123.66
#2021-02-26|1079.70
#2021-03-01|1093.25
#2021-03-02|1091.63
#2021-03-03|1096.31
#2021-03-04|1113.36
#2021-03-05|1113.80
#2021-03-08|1112.18
#2021-03-09|1124.49
#2021-03-10|1135.01
#2021-03-11|1154.60
#2021-03-12|1157.38
#2021-03-15|1138.17
#2021-03-16|1124.48
#2021-03-17|1115.37
#2021-03-18|1110.77
#2021-03-19|1098.30
#2021-03-22|1094.33
#2021-03-23|1069.88
#2021-03-24|1078.89
#2021-03-25|1054.31
#2021-03-26|1079.98
#2021-03-29|1081.79
#2021-03-30|1083.12
#2021-03-31|1080.09
#2021-04-01|1078.05
#2021-04-02|1078.21
#2021-04-05|1082.23
#2021-04-06|1084.78
#2021-04-07|1088.87
#2021-04-08|1072.51
#2021-04-09|1064.12
#2021-04-12|1061.48
#2021-04-13|1062.54
#2021-04-14|1088.98
#2021-04-15|1085.60
#2021-04-16|1085.97
#2021-04-19|1086.23
#2021-04-20|1054.95
#2021-04-21|1061.07
#2021-04-22|1070.52
#2021-04-23|1067.53
#2021-04-26|1080.97
#2021-04-27|1081.09
#2021-04-28|1091.39
#2021-04-29|1083.82
#2021-04-30|1068.56
#2021-05-03|1075.16
#2021-05-04|1070.24
#2021-05-05|1098.74
#2021-05-06|1094.08
#2021-05-07|1112.03
#2021-05-10|1115.35
#2021-05-11|1085.96
#2021-05-12|1099.13
#2021-05-13|1084.66
#2021-05-14|1111.23
#2021-05-17|1115.27
#2021-05-18|1126.34
#2021-05-19|1095.11
#2021-05-20|1101.41
#2021-05-21|1109.94
#2021-05-24|1116.14
#2021-05-25|1100.61
#2021-05-26|1104.77
#2021-05-27|1097.60
#2021-05-28|1099.58
#2021-05-31|1100.28
#2021-06-01|1122.86
#2021-06-02|1131.15
#2021-06-03|1128.63
#2021-06-04|1128.42
#2021-06-07|1127.69
#2021-06-08|1126.32
#2021-06-09|1131.58
#2021-06-10|1129.49
#2021-06-11|1130.98
#2021-06-14|1155.52
#2021-06-15|1159.59
#2021-06-16|1157.34
#2021-06-17|1132.32
#2021-06-18|1090.74
#2021-06-21|1104.31
#2021-06-22|1116.54
#2021-06-23|1124.02
#2021-06-24|1133.91
#2021-06-25|1139.17
#2021-06-28|1110.32
#2021-06-29|1113.67
#2021-06-30|1101.35
#2021-07-01|1123.75
#2021-07-02|1116.33
#2021-07-05|1125.30
#2021-07-06|1103.59
#2021-07-07|1091.60
#2021-07-08|1084.05
#2021-07-09|1093.91
#2021-07-12|1097.71
#2021-07-13|1086.54
#2021-07-14|1084.59
#2021-07-15|1055.42
#2021-07-16|1043.09
#2021-07-19|1001.94
#2021-07-20|1002.58
#2021-07-21|1036.55
#2021-07-22|1034.79
#2021-07-23|1029.38
#2021-07-26|1054.39
#2021-07-27|1048.75
#2021-07-28|1053.33
#2021-07-29|1079.02
#2021-07-30|1060.96
#2021-08-02|1068.05
#2021-08-03|1087.03
#2021-08-04|1081.99
#2021-08-05|1090.56
#2021-08-06|1090.36
#2021-08-09|1084.08
#2021-08-10|1088.39
#2021-08-11|1096.04
#2021-08-12|1093.26
#2021-08-13|1095.28
#2021-08-16|1078.12
#2021-08-17|1078.29
#2021-08-18|1081.68
#2021-08-19|1043.44
#2021-08-20|1043.88
#2021-08-23|1071.98
#2021-08-24|1084.41
#2021-08-25|1082.76
#2021-08-26|1080.23
#2021-08-27|1094.40
#2021-08-30|1096.92
#2021-08-31|1086.73
#2021-09-01|1089.51
#2021-09-02|1110.06
#2021-09-03|1102.84
#2021-09-06|1106.13
#2021-09-07|1103.76
#2021-09-08|1089.43
#2021-09-09|1083.58
#2021-09-10|1082.02
#2021-09-13|1106.67
#2021-09-14|1107.23
#2021-09-15|1120.81
#2021-09-16|1109.61
#2021-09-17|1095.89
#2021-09-20|1080.95
#2021-09-21|1103.44
#2021-09-22|1130.21
#2021-09-23|1146.14
#2021-09-24|1139.90
#2021-09-27|1173.33
#2021-09-28|1174.54
#2021-09-29|1172.33
#2021-09-30|1178.47
#2021-10-01|1176.06
#2021-10-04|1190.88
#2021-10-05|1209.55
#2021-10-06|1179.01
#2021-10-07|1186.92
#2021-10-08|1206.47
#2021-10-11|1222.74
#2021-10-12|1220.80
#2021-10-13|1220.32
#2021-10-14|1236.05
#2021-10-15|1258.07
#2021-10-18|1253.63
#2021-10-19|1265.16
#2021-10-20|1278.23
#2021-10-21|1263.80
#2021-10-22|1256.85
#2021-10-25|1267.17
#2021-10-26|1266.30
#2021-10-27|1254.11
#2021-10-28|1243.46
#2021-10-29|1224.77
#2021-11-01|1235.22
#2021-11-02|1214.53
#2021-11-03|1184.19
#2021-11-04|1191.62
#2021-11-05|1199.92
#2021-11-08|1214.64
#2021-11-09|1208.58
#2021-11-10|1210.14
#2021-11-11|1202.30
#2021-11-12|1188.32
#2021-11-15|1195.42
#2021-11-16|1200.87
#2021-11-17|1194.81
#2021-11-18|1176.42
#2021-11-19|1143.98
#2021-11-22|1146.35
#2021-11-23|1152.39
#2021-11-24|1155.45
#2021-11-25|1159.02
#2021-11-26|1100.39
#2021-11-29|1118.82
#2021-11-30|1104.12
#2021-12-01|1133.54
#2021-12-02|1132.06
#2021-12-03|1130.87
#2021-12-06|1149.42
#2021-12-07|1172.92
#2021-12-08|1173.04
#2021-12-09|1155.61
#2021-12-10|1151.54
#2021-12-13|1128.22
#2021-12-14|1129.70
#2021-12-15|1113.89
#2021-12-16|1150.43
#2021-12-17|1126.78
#2021-12-20|1107.54
#2021-12-21|1137.95
#2021-12-22|1150.40
#2021-12-23|1160.65
#2021-12-24|1159.79
#2021-12-27|1162.94
#2021-12-28|1164.12
#2021-12-29|1160.54
#2021-12-30|1156.93
#2021-12-31|1158.55
#2022-01-03|1162.97
#2022-01-04|1199.93
#2022-01-05|1215.65
#2022-01-06|1205.00
#2022-01-07|1216.51
#2022-01-10|1210.73
#2022-01-11|1231.47
#2022-01-12|1268.39
#2022-01-13|1272.90
#2022-01-14|1279.44
#2022-01-17|1284.36
#2022-01-18|1286.80
#2022-01-19|1290.43
#2022-01-20|1283.93
#2022-01-21|1245.55
#2022-01-24|1193.61
#2022-01-25|1222.63
#2022-01-26|1273.94
#2022-01-27|1268.18
#2022-01-28|1253.76
#2022-01-31|1252.70
#2022-02-01|1279.90
#2022-02-02|1276.70
#2022-02-03|1283.24
#2022-02-04|1312.15
#2022-02-07|1318.85
#2022-02-08|1295.69
#2022-02-09|1323.53
#2022-02-10|1324.87
#2022-02-11|1332.87
#2022-02-14|1295.13
#2022-02-15|1294.36
#2022-02-16|1316.03
#2022-02-17|1301.04
#2022-02-18|1285.37
#2022-02-21|1272.94
#2022-02-22|1272.94
#2022-02-23|1263.81
#2022-02-24|1221.49
#2022-02-25|1266.07
#2022-02-28|1253.58
#2022-03-01|1233.96
#2022-03-02|1279.63
#2022-03-03|1232.53
#2022-03-04|1176.38
#2022-03-07|1220.03
#2022-03-08|1255.52
#2022-03-09|1247.56
#2022-03-10|1221.01
#2022-03-11|1219.11
#2022-03-14|1203.40
#2022-03-15|1201.05
#2022-03-16|1199.24
#2022-03-17|1236.44
#2022-03-18|1222.40
#2022-03-21|1257.15
#2022-03-22|1258.16
#2022-03-23|1281.46
#2022-03-24|1281.14
#2022-03-25|1294.45
#2022-03-28|1265.95
#2022-03-29|1256.07
#2022-03-30|1304.18
#2022-03-31|1293.36
#2022-04-01|1300.01
#2022-04-04|1294.45
#2022-04-05|1301.39
#2022-04-06|1292.64
#2022-04-07|1272.58
#2022-04-08|1309.32
#2022-04-11|1303.51
#2022-04-12|1316.30
#2022-04-13|1325.63
#2022-04-14|1325.26
#2022-04-15|1325.32
#2022-04-18|1324.48
#2022-04-19|1334.43
#2022-04-20|1338.57
#2022-04-21|1334.82
#2022-04-22|1291.17
#2022-04-25|1222.38
#2022-04-26|1228.20
#2022-04-27|1224.81
#2022-04-28|1245.93
#2022-04-29|1258.49
#2022-05-02|1241.39
#2022-05-03|1279.34
#2022-05-04|1285.95
#2022-05-05|1291.29
#2022-05-06|1303.16
#2022-05-09|1236.93
#2022-05-10|1238.51
#2022-05-11|1280.72
#2022-05-12|1235.19
#2022-05-13|1270.01
#2022-05-16|1286.31
#2022-05-17|1317.01
#2022-05-18|1319.94
#2022-05-19|1313.88
#2022-05-20|1316.31
#2022-05-23|1360.11
#2022-05-24|1351.52
#2022-05-25|1369.13
#2022-05-26|1388.46
#2022-05-27|1384.35
#2022-05-30|1396.01
#2022-05-31|1393.71
#2022-06-01|1370.55
#2022-06-02|1375.51
#2022-06-03|1380.30
#2022-06-06|1401.29
#2022-06-07|1414.75
#2022-06-08|1427.06
#2022-06-09|1397.17
#2022-06-10|1343.79
#2022-06-13|1289.07
#2022-06-14|1296.82
#2022-06-15|1288.58
#2022-06-16|1250.78
#2022-06-17|1197.67
#2022-06-20|1233.46
#2022-06-21|1254.46
#2022-06-22|1217.11
#2022-06-23|1185.31
#2022-06-24|1212.19
#2022-06-27|1232.57
#2022-06-28|1247.00
#2022-06-29|1239.52
#2022-06-30|1210.39
#2022-07-01|1189.24
#2022-07-04|1239.82
#2022-07-05|1144.12
#2022-07-06|1119.97
#2022-07-07|1163.08
#2022-07-08|1169.36
#2022-07-11|1152.14
#2022-07-12|1134.55
#2022-07-13|1139.04
#2022-07-14|1084.10
#2022-07-15|1115.94
#2022-07-18|1161.51
#2022-07-19|1171.64
#2022-07-20|1174.21
#2022-07-21|1150.10
#2022-07-22|1168.94
#2022-07-25|1179.40
#2022-07-26|1179.77
#2022-07-27|1190.94
#2022-07-28|1200.66
#2022-07-29|1239.85
#2022-08-01|1229.11
#2022-08-02|1226.42
#2022-08-03|1222.82
#2022-08-04|1216.24
#2022-08-05|1218.61
#2022-08-08|1232.83
#2022-08-09|1246.88
#2022-08-10|1262.31
#2022-08-11|1292.86
#2022-08-12|1279.16
#2022-08-15|1255.38
#2022-08-16|1263.58
#2022-08-17|1263.58
#2022-08-18|1283.28
#2022-08-19|1272.09
#2022-08-22|1269.24
#2022-08-23|1312.85
#2022-08-24|1300.25
#2022-08-25|1311.82
#2022-08-26|1310.51
#2022-08-29|1304.90
#2022-08-30|1279.27
#2022-08-31|1255.09
#2022-09-01|1227.33
#2022-09-02|1265.79
#2022-09-05|1278.65
#2022-09-06|1246.51
#2022-09-07|1213.92
#2022-09-08|1214.90
#2022-09-09|1243.36
#2022-09-12|1270.28
#2022-09-13|1245.16
#2022-09-14|1253.82
#2022-09-15|1227.24
#2022-09-16|1212.35
#2022-09-19|1202.03
#2022-09-20|1194.59
#2022-09-21|1201.24
#2022-09-22|1192.11
#2022-09-23|1107.78
#2022-09-26|1098.55
#2022-09-27|1110.54
#2022-09-28|1111.54
#2022-09-29|1122.72
#2022-09-30|1139.97
#2022-10-03|1177.44
#2022-10-04|1221.22
#2022-10-05|1216.59
#2022-10-06|1200.37
#2022-10-07|1208.46
#2022-10-10|1183.92
#2022-10-11|1162.85
#2022-10-12|1148.65
#2022-10-13|1182.27
#2022-10-14|1181.64
#2022-10-17|1202.17
#2022-10-18|1188.21
#2022-10-19|1191.43
#2022-10-20|1215.71
#2022-10-21|1209.87
#2022-10-24|1230.53
#2022-10-25|1232.43
#2022-10-26|1254.25
#2022-10-27|1291.09
#2022-10-28|1281.74
#2022-10-31|1279.63
#2022-11-01|1299.98
#2022-11-02|1297.17
#2022-11-03|1294.23
#2022-11-04|1329.90
#2022-11-07|1351.02
#2022-11-08|1337.26
#2022-11-09|1306.32
#2022-11-10|1325.60
#2022-11-11|1355.49
#2022-11-14|1352.58
#2022-11-15|1373.05
#2022-11-16|1374.50
#2022-11-17|1348.59
#2022-11-18|1352.70
#2022-11-21|1301.70
#2022-11-22|1370.19
#2022-11-23|1382.13
#2022-11-24|1391.92
#2022-11-25|1400.42
#2022-11-28|1381.08
#2022-11-29|1399.58
#2022-11-30|1414.34
#2022-12-01|1427.56
#2022-12-02|1409.50
#2022-12-05|1415.20
#2022-12-06|1400.44
#2022-12-07|1372.21
#2022-12-08|1377.46
#2022-12-09|1374.54
#2022-12-12|1376.44
#2022-12-13|1414.72
#2022-12-14|1406.21
#2022-12-15|1381.65
#2022-12-16|1350.53
#2022-12-19|1370.37
#2022-12-20|1382.20
#2022-12-21|1406.85
#2022-12-22|1400.80
#2022-12-23|1409.15
#2022-12-26|1409.48
#2022-12-27|1414.56
#2022-12-28|1404.69
#2022-12-29|1413.60
#2022-12-30|1395.97
#2023-01-02|1413.76
#2023-01-03|1402.24
#2023-01-04|1366.95
#2023-01-05|1362.42
#2023-01-06|1398.19
#2023-01-09|1423.21
#2023-01-10|1412.95
#2023-01-11|1427.32
#2023-01-12|1450.57
#2023-01-13|1458.50
#2023-01-16|1451.55
#2023-01-17|1458.19
#2023-01-18|1468.84
#2023-01-19|1432.83
#2023-01-20|1444.94
#2023-01-23|1456.34
#2023-01-24|1439.39
#2023-01-25|1432.07
#2023-01-26|1437.27
#2023-01-27|1449.42
#2023-01-30|1445.63
#2023-01-31|1435.98
#2023-02-01|1431.26
#2023-02-02|1413.44
#2023-02-03|1418.89
#2023-02-06|1388.99
#2023-02-07|1423.88
#2023-02-08|1446.39
#2023-02-09|1476.27
#2023-02-10|1495.99
#2023-02-13|1501.56
#2023-02-14|1506.42
#2023-02-15|1495.38
#2023-02-16|1509.64
#2023-02-17|1480.61
#2023-02-20|1483.69
#2023-02-21|1472.44
#2023-02-22|1445.35
#2023-02-23|1457.50
#2023-02-24|1444.25
#2023-02-27|1472.05
#2023-02-28|1470.74
#2023-03-01|1473.43
#2023-03-02|1485.19
#2023-03-03|1478.84
#2023-03-06|1497.06
#2023-03-07|1474.39
#2023-03-08|1467.93
#2023-03-09|1465.47
#2023-03-10|1469.97
#2023-03-13|1416.23
#2023-03-14|1436.18
#2023-03-15|1319.28
#2023-03-16|1318.83
#2023-03-17|1317.97
#2023-03-20|1343.28
#2023-03-21|1379.96
#2023-03-22|1384.71
#2023-03-23|1381.80
#2023-03-24|1328.99
#2023-03-27|1349.45
#2023-03-28|1379.18
#2023-03-29|1389.77
#2023-03-30|1415.23
#2023-03-31|1409.04
#2023-04-03|1469.82
#2023-04-04|1461.23
#2023-04-05|1457.42
#2023-04-06|1467.46
#2023-04-07|1467.34
#2023-04-10|1457.36
#2023-04-11|1478.23
#2023-04-12|1489.22
#2023-04-13|1495.75
#2023-04-14|1493.79
#2023-04-17|1482.42
#2023-04-18|1487.28
#2023-04-19|1473.58
#2023-04-20|1465.23
#2023-04-21|1464.22
#2023-04-24|1480.50
#2023-04-25|1456.14
#2023-04-26|1468.92
#2023-04-27|1448.44
#2023-04-28|1480.46
#2023-05-01|1474.03
#2023-05-02|1404.19
#2023-05-03|1403.76
#2023-05-04|1401.03
#2023-05-05|1438.62
#2023-05-08|1445.53
#2023-05-09|1426.75
#2023-05-10|1434.84
#2023-05-11|1411.40
#2023-05-12|1424.00
#2023-05-15|1425.76
#2023-05-16|1413.00
#2023-05-17|1412.88
#2023-05-18|1411.20
#2023-05-19|1420.69
#2023-05-22|1416.20
#2023-05-23|1427.81
#2023-05-24|1414.71
#2023-05-25|1379.09
#2023-05-26|1386.80
#2023-05-29|1388.78
#2023-05-30|1361.41
#2023-05-31|1326.66
#2023-06-01|1357.01
#2023-06-02|1387.79
#2023-06-05|1381.79
#2023-06-06|1375.46
#2023-06-07|1390.55
#2023-06-08|1401.03
#2023-06-09|1399.60
#2023-06-12|1380.35
#2023-06-13|1401.39
#2023-06-14|1407.37
#2023-06-15|1415.67
#2023-06-16|1421.51
#2023-06-19|1416.61
#2023-06-20|1395.49
#2023-06-21|1419.48
#2023-06-22|1402.19
#2023-06-23|1367.41
#2023-06-26|1381.42
#2023-06-27|1371.67
#2023-06-28|1368.15
#2023-06-29|1371.11
#2023-06-30|1391.63
#2023-07-03|1413.84
#2023-07-04|1417.92
#2023-07-05|1391.21
#2023-07-06|1352.22
#2023-07-07|1374.78
#2023-07-10|1382.44
#2023-07-11|1403.13
#2023-07-12|1437.94
#2023-07-13|1450.06
#2023-07-14|1426.19
#2023-07-17|1417.84
#2023-07-18|1432.98
#2023-07-19|1443.81
#2023-07-20|1454.92
#2023-07-21|1464.46
#2023-07-24|1479.51
#2023-07-25|1469.78
#2023-07-26|1465.87
#2023-07-27|1449.57
#2023-07-28|1445.29
#2023-07-31|1463.05
#2023-08-01|1444.70
#2023-08-02|1412.52
#2023-08-03|1424.62
#2023-08-04|1460.38
#2023-08-07|1451.84
#2023-08-08|1438.22
#2023-08-09|1479.55
#2023-08-10|1489.61
#2023-08-11|1475.84
#2023-08-14|1455.58
#2023-08-15|1448.87
#2023-08-16|1444.77
#2023-08-17|1446.83
#2023-08-18|1440.57
#2023-08-21|1452.42
#2023-08-22|1455.45
#2023-08-23|1437.44
#2023-08-24|1440.95
#2023-08-25|1436.06
#2023-08-28|1450.03
#2023-08-29|1465.67
#2023-08-30|1481.20
#2023-08-31|1470.12
#2023-09-01|1489.85
#2023-09-04|1485.98
#2023-09-05|1493.81
#2023-09-06|1490.80
#2023-09-07|1490.86
#2023-09-08|1498.48
#2023-09-11|1510.47
#2023-09-12|1512.66
#2023-09-13|1507.28
#2023-09-14|1533.49
#2023-09-15|1531.02
#2023-09-18|1525.74
#2023-09-19|1543.23
#2023-09-20|1541.00
#2023-09-21|1521.74
#2023-09-22|1526.01
#2023-09-25|1514.46
#2023-09-26|1506.20
#2023-09-27|1519.19
#2023-09-28|1537.89
#2023-09-29|1520.22
#2023-10-02|1484.90
#2023-10-03|1468.44
#2023-10-04|1439.80
#2023-10-05|1444.80
#2023-10-06|1461.44
#2023-10-09|1499.81
#2023-10-10|1523.05
#2023-10-11|1518.02
#2023-10-12|1527.33
#2023-10-13|1538.43
#2023-10-16|1551.24
#2023-10-17|1561.54
#2023-10-18|1558.90
#2023-10-19|1547.12
#2023-10-20|1531.43
#2023-10-23|1527.33
#2023-10-24|1524.06
#2023-10-25|1517.95
#2023-10-26|1510.72
#2023-10-27|1517.31
#2023-10-30|1517.32
#2023-10-31|1496.38
#2023-11-01|1494.59
#2023-11-02|1538.59
#2023-11-03|1520.39
#2023-11-06|1532.83
#2023-11-07|1488.20
#2023-11-08|1481.46
#2023-11-09|1494.58
#2023-11-10|1492.32
#2023-11-13|1514.08
#2023-11-14|1532.75
#2023-11-15|1539.52
#2023-11-16|1505.04
#2023-11-17|1530.44
#2023-11-20|1558.73
#2023-11-21|1546.72
#2023-11-22|1511.59
#2023-11-23|1536.51
#2023-11-24|1551.09
#2023-11-27|1543.30
#2023-11-28|1554.15
#2023-11-29|1538.87
#2023-11-30|1544.55
#2023-12-01|1542.79
#2023-12-04|1518.08
#2023-12-05|1517.67
#2023-12-06|1498.86
#2023-12-07|1491.44
#2023-12-08|1510.35
#2023-12-11|1504.45
#2023-12-12|1490.33
#2023-12-13|1486.55
#2023-12-14|1535.90
#2023-12-15|1517.36
#2023-12-18|1531.72
#2023-12-19|1540.96
#2023-12-20|1549.44
#2023-12-21|1544.42
#2023-12-22|1554.14
#2023-12-25|1553.32
#2023-12-26|1553.98
#2023-12-27|1572.24
#2023-12-28|1560.66
#2023-12-29|1560.11
#2024-01-01|1560.29
#2024-01-02|1555.24
#2024-01-03|1549.04
#2024-01-04|1567.10
#2024-01-05|1568.32
#2024-01-08|1526.58
#2024-01-09|1513.29
#2024-01-10|1506.54
#2024-01-11|1498.37
#2024-01-12|1514.26
#2024-01-15|1505.54
#2024-01-16|1487.59
#2024-01-17|1455.65
#2024-01-18|1455.56
#2024-01-19|1452.95
#2024-01-22|1452.20
#2024-01-23|1454.95
#2024-01-24|1475.91
#2024-01-25|1472.34
#2024-01-26|1495.54
#2024-01-29|1500.64
#2024-01-30|1505.47
#2024-01-31|1502.53
#2024-02-01|1514.31
#2024-02-02|1490.27
#2024-02-05|1464.44
#2024-02-06|1496.03
#2024-02-07|1482.06
#2024-02-08|1480.40
#2024-02-09|1486.78
#2024-02-12|1494.06
#2024-02-13|1485.28
#2024-02-14|1484.37
#2024-02-15|1484.52
#2024-02-16|1493.08
#2024-02-19|1496.29
#2024-02-20|1487.49
#2024-02-21|1492.85
#2024-02-22|1495.23
#2024-02-23|1495.02
#2024-02-26|1490.94
#2024-02-27|1496.55
#2024-02-28|1486.03
#2024-02-29|1483.45
#2024-03-01|1507.01
#2024-03-04|1498.26
#2024-03-05|1500.71
#2024-03-06|1522.04
#2024-03-07|1524.99
#2024-03-08|1529.61
#2024-03-11|1520.78
#2024-03-12|1530.27
#2024-03-13|1550.91
#2024-03-14|1551.53
#2024-03-15|1550.45
#2024-03-18|1556.80
#2024-03-19|1576.17
#2024-03-20|1570.11
#2024-03-21|1578.05
#2024-03-22|1576.48
#2024-03-25|1593.59
#2024-03-26|1584.64
#2024-03-27|1573.18
#2024-03-28|1580.79
#2024-03-29|1580.56
#2024-04-01|1572.85
#2024-04-02|1615.84
#2024-04-03|1637.21
#2024-04-04|1650.56
#2024-04-05|1645.64
#2024-04-08|1667.42
#2024-04-09|1671.60
#2024-04-10|1667.79
#2024-04-11|1655.87
#2024-04-12|1683.02
#2024-04-15|1657.76
#2024-04-16|1628.42
#2024-04-17|1635.20
#2024-04-18|1629.81
#2024-04-19|1631.80
#2024-04-22|1645.58
#2024-04-23|1656.51
#2024-04-24|1655.23
#2024-04-25|1656.87
#2024-04-26|1661.92
#2024-04-29|1667.74
#2024-04-30|1652.16
#2024-05-01|1635.63
#2024-05-02|1636.02
#2024-05-03|1639.84
#2024-05-06|1654.37
#2024-05-07|1657.31
#2024-05-08|1654.58
#2024-05-09|1671.39
#2024-05-10|1686.16
#2024-05-13|1691.75
#2024-05-14|1686.68
#2024-05-15|1675.97
#2024-05-16|1668.42
#2024-05-17|1669.18
#2024-05-20|1671.29
#2024-05-21|1672.43
#2024-05-22|1646.81
#2024-05-23|1652.09
#2024-05-24|1654.83
#2024-05-27|1669.36
#2024-05-28|1674.30
#2024-05-29|1659.07
#2024-05-30|1656.65
#2024-05-31|1670.21
#2024-06-03|1658.60
#2024-06-04|1616.85
#2024-06-05|1614.59
#2024-06-06|1621.85
#2024-06-07|1610.91
#2024-06-10|1615.57
#2024-06-11|1601.63
#2024-06-12|1617.72
#2024-06-13|1584.03
#2024-06-14|1559.91
#2024-06-17|1566.24
#2024-06-18|1584.75
#2024-06-19|1589.10
#2024-06-20|1600.82
#2024-06-21|1587.50
#2024-06-24|1607.92
#2024-06-25|1608.53
#2024-06-26|1593.85
#2024-06-27|1602.88
#2024-06-28|1608.38
#2024-07-01|1624.40
#2024-07-02|1637.23
#2024-07-03|1651.19
#2024-07-04|1673.56
#2024-07-05|1659.87
#2024-07-08|1644.42
#2024-07-09|1617.21
#2024-07-10|1620.29
#2024-07-11|1626.24
#2024-07-12|1640.85
#2024-07-15|1629.48
#2024-07-16|1608.78
#2024-07-17|1625.46
#2024-07-18|1640.99
#2024-07-19|1619.17
#2024-07-22|1621.74
#2024-07-23|1598.27
#2024-07-24|1604.91
#2024-07-25|1597.80
#2024-07-26|1607.04
#2024-07-29|1600.78
#2024-07-30|1597.46
#2024-07-31|1628.02
#2024-08-01|1607.78
#2024-08-02|1584.76
#2024-08-05|1534.31
#2024-08-06|1536.23
#2024-08-07|1571.62
#2024-08-08|1571.51
#2024-08-09|1579.41
#2024-08-12|1591.51
#2024-08-13|1590.35
#2024-08-14|1602.57
#2024-08-15|1617.42
#2024-08-16|1615.78
#2024-08-19|1639.80
#2024-08-20|1610.81
#2024-08-21|1611.78
#2024-08-22|1603.21
#2024-08-23|1624.49
#2024-08-26|1631.17
#2024-08-27|1633.98
#2024-08-28|1620.97
#2024-08-29|1624.36
#2024-08-30|1609.49
#2024-09-02|1612.82
#2024-09-03|1563.44
#2024-09-04|1558.92
#2024-09-05|1554.97
#2024-09-06|1529.43
#2024-09-09|1530.29
#2024-09-10|1502.69
#2024-09-11|1502.18
#2024-09-12|1524.93
#2024-09-13|1549.01
#2024-09-16|1551.49
#2024-09-17|1563.93
#2024-09-18|1563.36
#2024-09-19|1590.81
#2024-09-20|1574.00
#2024-09-23|1586.67
#2024-09-24|1592.61
#2024-09-25|1569.32
#2024-09-26|1522.24
#2024-09-27|1532.28
#2024-09-30|1530.57
#2024-10-01|1540.40
#2024-10-02|1557.59
#2024-10-03|1562.41
#2024-10-04|1580.82
#2024-10-07|1596.72
#2024-10-08|1561.05
#2024-10-09|1559.90
#2024-10-10|1562.37
#2024-10-11|1567.10
#2024-10-14|1561.45
#2024-10-15|1509.79
#2024-10-16|1511.41
#2024-10-17|1520.23
#2024-10-18|1517.18
#2024-10-21|1522.54
#2024-10-22|1526.42
#2024-10-23|1509.18
#2024-10-24|1515.62
#2024-10-25|1532.14
#2024-10-28|1511.99
#2024-10-29|1491.81
#2024-10-30|1493.43
#2024-10-31|1489.78
#2024-11-01|1499.77
#2024-11-04|1511.67
#2024-11-05|1515.19
#2024-11-06|1482.57
#2024-11-07|1501.84
#2024-11-08|1475.78
#2024-11-11|1467.88
#2024-11-12|1433.25
#2024-11-13|1444.70
#2024-11-14|1469.80
#2024-11-15|1478.46
#2024-11-18|1491.42
#2024-11-19|1482.54
#2024-11-20|1473.96
#2024-11-21|1488.76
#2024-11-22|1481.70
#2024-11-25|1476.23
#2024-11-26|1458.95
#2024-11-27|1465.25
#2024-11-28|1468.56
#2024-11-29|1476.00
#2024-12-02|1453.46
#2024-12-03|1473.32
#2024-12-04|1466.00
#2024-12-05|1464.81
#2024-12-06|1453.79
#2024-12-09|1488.40
#2024-12-10|1468.61
#2024-12-11|1457.32
#2024-12-12|1451.70
#2024-12-13|1444.79
#2024-12-16|1431.14
#2024-12-17|1411.39
#2024-12-18|1415.27
#2024-12-19|1390.46
#2024-12-20|1387.95
#2024-12-23|1391.92
#2024-12-24|1398.65
#2024-12-25|1399.02
#2024-12-26|1398.52
#2024-12-27|1414.53
#2024-12-30|1410.65
#2024-12-31|1423.64
#2025-01-01|1423.61
#2025-01-02|1445.63
#2025-01-03|1464.29
#2025-01-06|1492.48
#2025-01-07|1502.72
#2025-01-08|1473.21
#2025-01-09|1482.84
#2025-01-10|1474.16
#2025-01-13|1482.91
#2025-01-14|1487.54
#2025-01-15|1505.36
#2025-01-16|1507.53
#2025-01-17|1519.47
#2025-01-20|1523.83
#2025-01-21|1514.24
#2025-01-22|1518.49
#2025-01-23|1520.06
#2025-01-24|1520.67
#2025-01-27|1488.09
#2025-01-28|1484.73
#2025-01-29|1491.85
#2025-01-30|1519.17
#2025-01-31|1520.74
#2025-02-03|1494.50
#2025-02-04|1517.96
#2025-02-05|1530.51
#2025-02-06|1527.12
#2025-02-07|1529.70
#2025-02-10|1543.01
#2025-02-11|1560.04
#2025-02-12|1567.27
#2025-02-13|1568.45
#2025-02-14|1585.85
#2025-02-17|1584.58
#2025-02-18|1585.70
#2025-02-19|1574.60
#2025-02-20|1579.63
#2025-02-21|1560.80
#2025-02-24|1555.64
#2025-02-25|1544.66
#2025-02-26|1558.81
#2025-02-27|1551.31
#2025-02-28|1541.67
#2025-03-03|1558.65
#2025-03-04|1503.54
#2025-03-05|1526.40
#2025-03-06|1543.56
#2025-03-07|1556.35
#2025-03-10|1553.73
#2025-03-11|1555.93
#2025-03-12|1574.69
#2025-03-13|1581.47
#2025-03-14|1598.79
#2025-03-17|1627.95
#2025-03-18|1643.20
#2025-03-19|1658.85
#2025-03-20|1658.91
#2025-03-21|1642.96
#2025-03-24|1631.59
#2025-03-25|1653.18
#2025-03-26|1678.48
#2025-03-27|1678.02
#2025-03-28|1654.13
#2025-03-31|1651.85
#2025-04-01|1654.60
#2025-04-02|1653.22
#2025-04-03|1576.88
#2025-04-04|1479.20
#2025-04-07|1399.20
#2025-04-08|1413.80
#2025-04-09|1358.95
#2025-04-10|1411.20
#2025-04-11|1412.44
#2025-04-14|1458.91
#2025-04-15|1472.87
#2025-04-16|1500.79
#2025-04-17|1514.21
#2025-04-18|1514.20
#2025-04-21|1532.88
#2025-04-22|1532.17
#2025-04-23|1522.24
#2025-04-24|1535.47
#2025-04-25|1550.39
#2025-04-28|1556.49
#2025-04-29|1548.81
#2025-04-30|1534.00
#2025-05-01|1523.67
#2025-05-02|1550.84
#2025-05-05|1545.37
#2025-05-06|1548.62
#2025-05-07|1538.23
#2025-05-08|1542.87
#2025-05-09|1570.94
#2025-05-12|1584.09
#2025-05-13|1606.49
#2025-05-14|1606.80
#2025-05-15|1595.45
#2025-05-16|1603.62
#2025-05-19|1607.55
#2025-05-20|1617.77
#2025-05-21|1616.70
#2025-05-22|1592.46
#2025-05-23|1593.89
#2025-05-26|1613.84
#2025-05-27|1620.64
#2025-05-28|1617.01
#2025-05-29|1616.45
#2025-05-30|1620.00
#2025-06-02|1652.20
#2025-06-03|1664.50
#2025-06-04|1656.83
#2025-06-05|1655.32
#2025-06-06|1660.14
#2025-06-09|1660.21
#2025-06-10|1696.60
#2025-06-11|1703.27
#2025-06-12|1735.26
#2025-06-13|1740.11
#2025-06-16|1751.16
#2025-06-17|1764.05
#2025-06-18|1750.42
#2025-06-19|1763.55
#2025-06-20|1759.83
#2025-06-23|1760.36
#2025-06-24|1728.63
#2025-06-25|1720.83
#2025-06-26|1742.41
#2025-06-27|1749.57
#2025-06-30|1741.66
#2025-07-01|1743.61
#2025-07-02|1765.65
#2025-07-03|1777.94
#2025-07-04|1777.72
#2025-07-07|1747.93
#2025-07-08|1759.88
#2025-07-09|1778.31
#2025-07-10|1782.66
#2025-07-11|1798.10
#2025-07-14|1778.74
#2025-07-15|1768.17
#2025-07-16|1752.46
#2025-07-17|1759.46
#2025-07-18|1779.12
#2025-07-21|1780.45
#2025-07-22|1782.83
#2025-07-23|1811.10
#2025-07-24|1803.95
#2025-07-25|1793.34
#2025-07-28|1800.55
#2025-07-29|1794.91
#2025-07-30|1787.57
#2025-07-31|1784.49
#2025-08-01|1770.58
#2025-08-04|1775.71
#2025-08-05|1786.55
#2025-08-06|1817.38
#2025-08-07|1794.67
#2025-08-08|1800.15
#2025-08-11|1793.50
#2025-08-12|1827.12
#2025-08-13|1818.07
#2025-08-14|1808.84
#2025-08-15|1821.30
#2025-08-18|1819.64
#2025-08-19|1827.47
#2025-08-20|1826.90
#2025-08-21|1834.75
#2025-08-22|1861.32
#2025-08-25|1849.96
#2025-08-26|1843.57
#2025-08-27|1836.85
#2025-08-28|1844.95
#2025-08-29|1850.27
#2025-09-01|1850.91
#2025-09-02|1827.76
#2025-09-03|1811.95
#2025-09-04|1814.32
#2025-09-05|1797.27
#2025-09-08|1807.56
#2025-09-09|1827.24
#2025-09-10|1834.54
#2025-09-11|1825.72
#2025-09-12|1818.61
#2025-09-15|1829.41
#2025-09-16|1843.33
#2025-09-17|1823.94
#2025-09-18|1826.37
#2025-09-19|1810.25
#2025-09-22|1819.22
#2025-09-23|1844.41
#2025-09-24|1864.16
#2025-09-25|1857.48
#2025-09-26|1882.37
#2025-09-29|1862.23
#2025-09-30|1837.07
#2025-10-01|1869.75
#2025-10-02|1857.93
#2025-10-03|1866.80
#2025-10-06|1885.66
#2025-10-07|1880.90
#2025-10-08|1883.18
#2025-10-09|1880.72
#2025-10-10|1832.64
#2025-10-13|1835.00
#2025-10-14|1821.47
#2025-10-15|1843.85
#2025-10-16|1849.17
#2025-10-17|1836.79
#2025-10-20|1842.89
#2025-10-21|1837.37
#2025-10-22|1853.26
#2025-10-23|1902.76
#2025-10-24|1914.52
#2025-10-27|1913.44
#2025-10-28|1916.32
#2025-10-29|1941.03
#2025-10-30|1928.00
#2025-10-31|1917.08
#2025-11-03|1926.03
#2025-11-04|1910.97
#2025-11-05|1927.52
#2025-11-06|1926.18
#2025-11-07|1931.17
#2025-11-10|1950.72
#2025-11-11|1996.61
#2025-11-12|1985.51
#2025-11-13|1982.62
#2025-11-14|1993.67
#2025-11-17|2004.54
#2025-11-18|1959.93
#2025-11-19|1946.75
#2025-11-20|1963.67
#2025-11-21|1918.52
#2025-11-24|1924.08
#2025-11-25|1929.00
#2025-11-26|1955.43
#2025-11-27|1954.73
#2025-11-28|1972.31
#2025-12-01|1978.05
#2025-12-02|1974.27
#2025-12-03|1996.83
#2025-12-04|2008.47
#2025-12-05|1983.90
#2025-12-08|1976.11
#2025-12-09|1969.53
#2025-12-10|1971.03
#2025-12-11|1987.43
#2025-12-12|1962.96
#2025-12-15|1971.63
#2025-12-16|1932.48
#2025-12-17|1936.71
#2025-12-18|1943.38
#2025-12-19|1957.28
#2025-12-22|1971.35
#2025-12-23|1976.11
#2025-12-24|1976.07
#2025-12-25|1975.59
#2025-12-26|1974.97
#2025-12-29|1980.04
#2025-12-30|1993.09
#2025-12-31|1992.75
#2026-01-01|1993.19
#2026-01-02|2023.41
#2026-01-05|2028.88
#2026-01-06|2026.42
#2026-01-07|1981.36
#2026-01-08|1940.71
#2026-01-09|1985.50
#2026-01-12|2005.37
#2026-01-13|2038.18
#2026-01-14|2053.09
#2026-01-15|2037.36
#2026-01-16|2058.10
#2026-01-19|2044.08
#2026-01-20|2054.96
#2026-01-21|2068.66
#2026-01-22|2066.78
#2026-01-23|2100.82
#2026-01-26|2130.34
#2026-01-27|2155.54
#2026-01-28|2176.45
#2026-01-29|2203.56
#2026-01-30|2204.18
#2026-02-02|2182.88
#2026-02-03|2218.62
#2026-02-04|2232.50
#2026-02-05|2176.53
#2026-02-06|2213.65
#2026-02-09|2252.15
#2026-02-10|2221.58
#2026-02-11|2288.37
#2026-02-12|2272.14
#2026-02-13|2265.77
#2026-02-16|2273.68
#2026-02-17|2252.54
#2026-02-18|2302.78
#2026-02-19|2322.13
#2026-02-20|2312.77
#2026-02-23|2330.11
#2026-02-24|2336.08
#2026-02-25|2366.35
#2026-02-26|2365.57
#2026-02-27|2382.72
#2026-03-02|2407.39
#2026-03-03|2356.44
#2026-03-04|2359.04
#2026-03-05|2353.76
#2026-03-06|2374.52
#2026-03-09|2409.47
#2026-03-10|2423.78
#2026-03-11|2445.83
#2026-03-12|2473.06
#2026-03-13|2467.33
#2026-03-16|2503.59
#2026-03-17|2569.15
#2026-03-18|2575.61
#2026-03-19|2621.67
#2026-03-20|2576.72
#2026-03-23|2541.23
#2026-03-24|2601.16
#2026-03-25|2623.21
#2026-03-26|2641.48
#2026-03-27|2620.84
#2026-03-30|2658.10
#2026-03-31|2688.67
#2026-04-01|2644.77
#2026-04-02|2678.48
#2026-04-03|2678.38
#2026-04-06|2677.03
#2026-04-07|2691.06
#2026-04-08|2662.36
#2026-04-09|2710.85
#2026-04-10|2701.44
#2026-04-13|2723.34
#2026-04-14|2705.29
#2026-04-15|2680.66
#2026-04-16|2690.88
#2026-04-17|2588.74
#2026-04-20|2620.57
#2026-04-21|2628.18
#2026-04-22|2678.84
#2026-04-23|2694.81
#2026-04-24|2708.25
#2026-04-27|2685.99
#2026-04-28|2695.47
#2026-04-29|2707.22
#2026-04-30|2762.09
#2026-05-01|2755.15
#2026-05-04|2734.61
#2026-05-05|2765.71
#2026-05-06|2706.80
#2026-05-07|2647.74
#2026-05-08|2644.53
#2026-05-11|2675.47
#2026-05-12|2661.87
#2026-05-13|2669.38
#2026-05-14|2667.38
#2026-05-15|2653.56
#2026-05-18|2712.68
#2026-05-19|2693.36
#2026-05-20|2698.69
#2026-05-21|2700.78
#2026-05-22|2674.18
#2026-05-25|2687.49
#2026-05-26|2672.64
#2026-05-27|2589.40
#2026-05-28|2584.63
#2026-05-29|2582.35
#2026-06-01|2612.57
#2026-06-02|2620.94
#2026-06-03|2646.16
#2026-06-04|2630.17
#2026-06-05|2613.07
#2026-06-08|2610.78
#2026-06-09|2553.69
#2026-06-10|2559.01
#2026-06-11|2595.83