Table Data - Nasdaq Emerging Markets Basic Resources Index
| Title | Nasdaq Emerging Markets Basic Resources Index |
|---|---|
| Series ID | NASDAQNQEM5510 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 191.42 |
| 2001-04-02 | 190.68 |
| 2001-04-03 | 188.38 |
| 2001-04-04 | 190.28 |
| 2001-04-05 | 191.36 |
| 2001-04-06 | 193.55 |
| 2001-04-09 | 195.38 |
| 2001-04-10 | 196.51 |
| 2001-04-11 | 197.39 |
| 2001-04-12 | 195.39 |
| 2001-04-13 | . |
| 2001-04-16 | 195.05 |
| 2001-04-17 | 196.69 |
| 2001-04-18 | 200.11 |
| 2001-04-19 | 200.64 |
| 2001-04-20 | 198.88 |
| 2001-04-23 | 198.26 |
| 2001-04-24 | 201.79 |
| 2001-04-25 | 204.08 |
| 2001-04-26 | 204.74 |
| 2001-04-27 | 205.47 |
| 2001-04-30 | 210.79 |
| 2001-05-01 | 210.85 |
| 2001-05-02 | 212.09 |
| 2001-05-03 | 211.56 |
| 2001-05-04 | 211.53 |
| 2001-05-07 | 212.70 |
| 2001-05-08 | 212.46 |
| 2001-05-09 | 213.66 |
| 2001-05-10 | 215.04 |
| 2001-05-11 | 215.08 |
| 2001-05-14 | 215.78 |
| 2001-05-15 | 215.89 |
| 2001-05-16 | 218.56 |
| 2001-05-17 | 226.57 |
| 2001-05-18 | 229.70 |
| 2001-05-21 | 234.84 |
| 2001-05-22 | 232.42 |
| 2001-05-23 | 230.62 |
| 2001-05-24 | 228.38 |
| 2001-05-25 | 225.19 |
| 2001-05-28 | . |
| 2001-05-29 | 226.20 |
| 2001-05-30 | 224.96 |
| 2001-05-31 | 222.14 |
| 2001-06-01 | 220.35 |
| 2001-06-04 | 219.87 |
| 2001-06-05 | 219.38 |
| 2001-06-06 | 220.24 |
| 2001-06-07 | 217.99 |
| 2001-06-08 | 218.22 |
| 2001-06-11 | 215.40 |
| 2001-06-12 | 214.39 |
| 2001-06-13 | 211.92 |
| 2001-06-14 | 210.74 |
| 2001-06-15 | 211.01 |
| 2001-06-18 | 207.44 |
| 2001-06-19 | 209.94 |
| 2001-06-20 | 206.35 |
| 2001-06-21 | 207.08 |
| 2001-06-22 | 208.54 |
| 2001-06-25 | 207.66 |
| 2001-06-26 | 208.51 |
| 2001-06-27 | 208.20 |
| 2001-06-28 | 205.16 |
| 2001-06-29 | 208.75 |
| 2001-07-02 | 207.82 |
| 2001-07-03 | 204.64 |
| 2001-07-04 | . |
| 2001-07-05 | 199.56 |
| 2001-07-06 | 196.50 |
| 2001-07-09 | 197.67 |
| 2001-07-10 | 196.81 |
| 2001-07-11 | 194.25 |
| 2001-07-12 | 194.16 |
| 2001-07-13 | 192.73 |
| 2001-07-16 | 191.18 |
| 2001-07-17 | 187.90 |
| 2001-07-18 | 184.89 |
| 2001-07-19 | 186.57 |
| 2001-07-20 | 184.62 |
| 2001-07-23 | 182.93 |
| 2001-07-24 | 180.30 |
| 2001-07-25 | 179.76 |
| 2001-07-26 | 179.42 |
| 2001-07-27 | 180.01 |
| 2001-07-30 | 181.80 |
| 2001-07-31 | 180.54 |
| 2001-08-01 | 181.71 |
| 2001-08-02 | 185.01 |
| 2001-08-03 | 185.88 |
| 2001-08-06 | 183.51 |
| 2001-08-07 | 181.12 |
| 2001-08-08 | 180.14 |
| 2001-08-09 | 179.41 |
| 2001-08-10 | 181.77 |
| 2001-08-13 | 180.82 |
| 2001-08-14 | 181.39 |
| 2001-08-15 | 181.80 |
| 2001-08-16 | 183.00 |
| 2001-08-17 | 183.19 |
| 2001-08-20 | 182.69 |
| 2001-08-21 | 183.45 |
| 2001-08-22 | 185.99 |
| 2001-08-23 | 186.50 |
| 2001-08-24 | 186.05 |
| 2001-08-27 | 186.59 |
| 2001-08-28 | 186.42 |
| 2001-08-29 | 187.02 |
| 2001-08-30 | 185.74 |
| 2001-08-31 | 183.82 |
| 2001-09-03 | . |
| 2001-09-04 | 184.98 |
| 2001-09-05 | 182.65 |
| 2001-09-06 | 181.94 |
| 2001-09-07 | 181.64 |
| 2001-09-10 | 178.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 170.69 |
| 2001-09-18 | 169.14 |
| 2001-09-19 | 168.33 |
| 2001-09-20 | 163.32 |
| 2001-09-21 | 159.01 |
| 2001-09-24 | 160.02 |
| 2001-09-25 | 158.89 |
| 2001-09-26 | 159.17 |
| 2001-09-27 | 160.15 |
| 2001-09-28 | 163.27 |
| 2001-10-01 | 161.78 |
| 2001-10-02 | 162.33 |
| 2001-10-03 | 161.53 |
| 2001-10-04 | 165.47 |
| 2001-10-05 | 166.02 |
| 2001-10-08 | 165.93 |
| 2001-10-09 | 167.56 |
| 2001-10-10 | 167.03 |
| 2001-10-11 | 168.87 |
| 2001-10-12 | 168.01 |
| 2001-10-15 | 168.97 |
| 2001-10-16 | 169.23 |
| 2001-10-17 | 170.12 |
| 2001-10-18 | 170.77 |
| 2001-10-19 | 168.47 |
| 2001-10-22 | 166.11 |
| 2001-10-23 | 166.11 |
| 2001-10-24 | 168.60 |
| 2001-10-25 | 169.31 |
| 2001-10-26 | 171.71 |
| 2001-10-29 | 173.36 |
| 2001-10-30 | 171.74 |
| 2001-10-31 | 171.86 |
| 2001-11-01 | 171.98 |
| 2001-11-02 | 173.31 |
| 2001-11-05 | 174.65 |
| 2001-11-06 | 175.85 |
| 2001-11-07 | 174.15 |
| 2001-11-08 | 175.88 |
| 2001-11-09 | 175.36 |
| 2001-11-12 | 175.62 |
| 2001-11-13 | 177.96 |
| 2001-11-14 | 182.11 |
| 2001-11-15 | 184.35 |
| 2001-11-16 | 186.80 |
| 2001-11-19 | 188.69 |
| 2001-11-20 | 186.31 |
| 2001-11-21 | 186.92 |
| 2001-11-22 | . |
| 2001-11-23 | 190.47 |
| 2001-11-26 | 191.33 |
| 2001-11-27 | 189.28 |
| 2001-11-28 | 184.77 |
| 2001-11-29 | 181.90 |
| 2001-11-30 | 185.34 |
| 2001-12-03 | 187.89 |
| 2001-12-04 | 188.36 |
| 2001-12-05 | 195.34 |
| 2001-12-06 | 198.95 |
| 2001-12-07 | 199.35 |
| 2001-12-10 | 197.82 |
| 2001-12-11 | 194.40 |
| 2001-12-12 | 196.83 |
| 2001-12-13 | 194.04 |
| 2001-12-14 | 193.77 |
| 2001-12-17 | 196.65 |
| 2001-12-18 | 192.97 |
| 2001-12-19 | 190.34 |
| 2001-12-20 | 188.13 |
| 2001-12-21 | 190.72 |
| 2001-12-24 | 190.27 |
| 2001-12-25 | . |
| 2001-12-26 | 189.68 |
| 2001-12-27 | 190.79 |
| 2001-12-28 | 192.99 |
| 2001-12-31 | 194.70 |
| 2002-01-01 | . |
| 2002-01-02 | 194.85 |
| 2002-01-03 | 195.39 |
| 2002-01-04 | 201.60 |
| 2002-01-07 | 204.47 |
| 2002-01-08 | 201.67 |
| 2002-01-09 | 201.99 |
| 2002-01-10 | 201.52 |
| 2002-01-11 | 204.81 |
| 2002-01-14 | 207.65 |
| 2002-01-15 | 205.77 |
| 2002-01-16 | 207.20 |
| 2002-01-17 | 208.61 |
| 2002-01-18 | 207.69 |
| 2002-01-21 | . |
| 2002-01-22 | 205.73 |
| 2002-01-23 | 212.08 |
| 2002-01-24 | 212.24 |
| 2002-01-25 | 209.95 |
| 2002-01-28 | 211.92 |
| 2002-01-29 | 212.20 |
| 2002-01-30 | 212.32 |
| 2002-01-31 | 219.06 |
| 2002-02-01 | 217.47 |
| 2002-02-04 | 221.92 |
| 2002-02-05 | 226.16 |
| 2002-02-06 | 231.20 |
| 2002-02-07 | 229.19 |
| 2002-02-08 | 232.74 |
| 2002-02-11 | 231.37 |
| 2002-02-12 | 233.45 |
| 2002-02-13 | 234.29 |
| 2002-02-14 | 247.08 |
| 2002-02-15 | 250.33 |
| 2002-02-18 | . |
| 2002-02-19 | 242.25 |
| 2002-02-20 | 236.49 |
| 2002-02-21 | 236.53 |
| 2002-02-22 | 246.87 |
| 2002-02-25 | 245.22 |
| 2002-02-26 | 244.46 |
| 2002-02-27 | 249.89 |
| 2002-02-28 | 247.95 |
| 2002-03-01 | 245.13 |
| 2002-03-04 | 251.39 |
| 2002-03-05 | 250.02 |
| 2002-03-06 | 244.71 |
| 2002-03-07 | 241.49 |
| 2002-03-08 | 235.75 |
| 2002-03-11 | 242.46 |
| 2002-03-12 | 243.61 |
| 2002-03-13 | 246.38 |
| 2002-03-14 | 243.39 |
| 2002-03-15 | 242.04 |
| 2002-03-18 | 242.04 |
| 2002-03-19 | 249.52 |
| 2002-03-20 | 249.43 |
| 2002-03-21 | 250.57 |
| 2002-03-22 | 251.77 |
| 2002-03-25 | 254.73 |
| 2002-03-26 | 252.97 |
| 2002-03-27 | 255.31 |
| 2002-03-28 | 256.08 |
| 2002-03-29 | . |
| 2002-04-01 | 255.63 |
| 2002-04-02 | 262.47 |
| 2002-04-03 | 258.99 |
| 2002-04-04 | 257.02 |
| 2002-04-05 | 257.68 |
| 2002-04-08 | 256.81 |
| 2002-04-09 | 255.67 |
| 2002-04-10 | 255.71 |
| 2002-04-11 | 259.61 |
| 2002-04-12 | 259.84 |
| 2002-04-15 | 261.05 |
| 2002-04-16 | 260.39 |
| 2002-04-17 | 265.94 |
| 2002-04-18 | 268.41 |
| 2002-04-19 | 266.00 |
| 2002-04-22 | 267.34 |
| 2002-04-23 | 266.41 |
| 2002-04-24 | 267.14 |
| 2002-04-25 | 267.85 |
| 2002-04-26 | 267.84 |
| 2002-04-29 | 268.94 |
| 2002-04-30 | 265.85 |
| 2002-05-01 | 266.46 |
| 2002-05-02 | 265.76 |
| 2002-05-03 | 269.27 |
| 2002-05-06 | 270.10 |
| 2002-05-07 | 275.80 |
| 2002-05-08 | 277.22 |
| 2002-05-09 | 275.39 |
| 2002-05-10 | 277.92 |
| 2002-05-13 | 283.27 |
| 2002-05-14 | 283.99 |
| 2002-05-15 | 281.06 |
| 2002-05-16 | 282.13 |
| 2002-05-17 | 286.74 |
| 2002-05-20 | 289.52 |
| 2002-05-21 | 292.20 |
| 2002-05-22 | 297.32 |
| 2002-05-23 | 293.72 |
| 2002-05-24 | 299.09 |
| 2002-05-27 | . |
| 2002-05-28 | 297.53 |
| 2002-05-29 | 300.99 |
| 2002-05-30 | 298.26 |
| 2002-05-31 | 291.36 |
| 2002-06-03 | 292.97 |
| 2002-06-04 | 298.99 |
| 2002-06-05 | 288.03 |
| 2002-06-06 | 288.85 |
| 2002-06-07 | 287.63 |
| 2002-06-10 | 284.32 |
| 2002-06-11 | 278.29 |
| 2002-06-12 | 286.37 |
| 2002-06-13 | 278.88 |
| 2002-06-14 | 277.70 |
| 2002-06-17 | 276.76 |
| 2002-06-18 | 276.02 |
| 2002-06-19 | 274.44 |
| 2002-06-20 | 277.69 |
| 2002-06-21 | 277.15 |
| 2002-06-24 | 277.55 |
| 2002-06-25 | 274.23 |
| 2002-06-26 | 269.94 |
| 2002-06-27 | 266.30 |
| 2002-06-28 | 266.46 |
| 2002-07-01 | 267.61 |
| 2002-07-02 | 267.55 |
| 2002-07-03 | 262.46 |
| 2002-07-04 | . |
| 2002-07-05 | 265.76 |
| 2002-07-08 | 268.52 |
| 2002-07-09 | 274.28 |
| 2002-07-10 | 273.49 |
| 2002-07-11 | 271.43 |
| 2002-07-12 | 273.39 |
| 2002-07-15 | 274.90 |
| 2002-07-16 | 269.28 |
| 2002-07-17 | 267.12 |
| 2002-07-18 | 271.18 |
| 2002-07-19 | 272.90 |
| 2002-07-22 | 264.30 |
| 2002-07-23 | 255.75 |
| 2002-07-24 | 243.65 |
| 2002-07-25 | 244.82 |
| 2002-07-26 | 230.69 |
| 2002-07-29 | 226.35 |
| 2002-07-30 | 234.00 |
| 2002-07-31 | 231.02 |
| 2002-08-01 | 228.52 |
| 2002-08-02 | 233.83 |
| 2002-08-05 | 230.19 |
| 2002-08-06 | 220.46 |
| 2002-08-07 | 230.32 |
| 2002-08-08 | 232.78 |
| 2002-08-09 | 234.04 |
| 2002-08-12 | 234.68 |
| 2002-08-13 | 232.49 |
| 2002-08-14 | 235.41 |
| 2002-08-15 | 235.23 |
| 2002-08-16 | 238.17 |
| 2002-08-19 | 232.92 |
| 2002-08-20 | 233.51 |
| 2002-08-21 | 233.08 |
| 2002-08-22 | 231.89 |
| 2002-08-23 | 235.43 |
| 2002-08-26 | 235.16 |
| 2002-08-27 | 239.61 |
| 2002-08-28 | 237.92 |
| 2002-08-29 | 236.18 |
| 2002-08-30 | 240.20 |
| 2002-09-02 | . |
| 2002-09-03 | 239.17 |
| 2002-09-04 | 238.36 |
| 2002-09-05 | 242.53 |
| 2002-09-06 | 242.92 |
| 2002-09-09 | 251.39 |
| 2002-09-10 | 249.71 |
| 2002-09-11 | 247.50 |
| 2002-09-12 | 253.67 |
| 2002-09-13 | 252.52 |
| 2002-09-16 | 252.66 |
| 2002-09-17 | 253.11 |
| 2002-09-18 | 252.25 |
| 2002-09-19 | 251.69 |
| 2002-09-20 | 249.94 |
| 2002-09-23 | 246.36 |
| 2002-09-24 | 245.22 |
| 2002-09-25 | 239.37 |
| 2002-09-26 | 234.94 |
| 2002-09-27 | 235.71 |
| 2002-09-30 | 235.77 |
| 2002-10-01 | 235.85 |
| 2002-10-02 | 235.03 |
| 2002-10-03 | 236.34 |
| 2002-10-04 | 237.52 |
| 2002-10-07 | 233.70 |
| 2002-10-08 | 230.08 |
| 2002-10-09 | 227.39 |
| 2002-10-10 | 221.60 |
| 2002-10-11 | 223.10 |
| 2002-10-14 | 228.93 |
| 2002-10-15 | 228.99 |
| 2002-10-16 | 229.00 |
| 2002-10-17 | 225.07 |
| 2002-10-18 | 227.93 |
| 2002-10-21 | 228.74 |
| 2002-10-22 | 232.36 |
| 2002-10-23 | 238.41 |
| 2002-10-24 | 238.13 |
| 2002-10-25 | 239.64 |
| 2002-10-28 | 242.32 |
| 2002-10-29 | 242.21 |
| 2002-10-30 | 243.12 |
| 2002-10-31 | 247.08 |
| 2002-11-01 | 249.37 |
| 2002-11-04 | 251.01 |
| 2002-11-05 | 251.55 |
| 2002-11-06 | 253.95 |
| 2002-11-07 | 257.23 |
| 2002-11-08 | 256.95 |
| 2002-11-11 | 256.51 |
| 2002-11-12 | 254.62 |
| 2002-11-13 | 257.20 |
| 2002-11-14 | 254.25 |
| 2002-11-15 | 257.57 |
| 2002-11-18 | 263.14 |
| 2002-11-19 | 260.73 |
| 2002-11-20 | 256.24 |
| 2002-11-21 | 255.09 |
| 2002-11-22 | 253.57 |
| 2002-11-25 | 252.38 |
| 2002-11-26 | 249.11 |
| 2002-11-27 | 252.30 |
| 2002-11-28 | . |
| 2002-11-29 | 256.05 |
| 2002-12-02 | 257.61 |
| 2002-12-03 | 261.12 |
| 2002-12-04 | 265.61 |
| 2002-12-05 | 265.39 |
| 2002-12-06 | 267.57 |
| 2002-12-09 | 270.94 |
| 2002-12-10 | 268.32 |
| 2002-12-11 | 267.08 |
| 2002-12-12 | 271.66 |
| 2002-12-13 | 278.38 |
| 2002-12-16 | 278.29 |
| 2002-12-17 | 281.95 |
| 2002-12-18 | 278.78 |
| 2002-12-19 | 282.10 |
| 2002-12-20 | 279.19 |
| 2002-12-23 | 282.68 |
| 2002-12-24 | 280.70 |
| 2002-12-25 | . |
| 2002-12-26 | 280.52 |
| 2002-12-27 | 285.57 |
| 2002-12-30 | 282.84 |
| 2002-12-31 | 280.97 |
| 2003-01-01 | . |
| 2003-01-02 | 280.28 |
| 2003-01-03 | 285.56 |
| 2003-01-06 | 294.01 |
| 2003-01-07 | 289.28 |
| 2003-01-08 | 291.72 |
| 2003-01-09 | 293.08 |
| 2003-01-10 | 294.86 |
| 2003-01-13 | 297.65 |
| 2003-01-14 | 297.43 |
| 2003-01-15 | 296.72 |
| 2003-01-16 | 294.11 |
| 2003-01-17 | 295.84 |
| 2003-01-20 | . |
| 2003-01-21 | 291.53 |
| 2003-01-22 | 297.18 |
| 2003-01-23 | 299.94 |
| 2003-01-24 | 298.74 |
| 2003-01-27 | 294.50 |
| 2003-01-28 | 292.85 |
| 2003-01-29 | 292.80 |
| 2003-01-30 | 289.51 |
| 2003-01-31 | 290.59 |
| 2003-02-03 | 291.17 |
| 2003-02-04 | 293.60 |
| 2003-02-05 | 298.14 |
| 2003-02-06 | 296.83 |
| 2003-02-07 | 289.53 |
| 2003-02-10 | 285.91 |
| 2003-02-11 | 285.32 |
| 2003-02-12 | 284.76 |
| 2003-02-13 | 280.35 |
| 2003-02-14 | 279.20 |
| 2003-02-17 | . |
| 2003-02-18 | 278.86 |
| 2003-02-19 | 278.43 |
| 2003-02-20 | 278.46 |
| 2003-02-21 | 281.55 |
| 2003-02-24 | 282.09 |
| 2003-02-25 | 278.25 |
| 2003-02-26 | 275.95 |
| 2003-02-27 | 273.81 |
| 2003-02-28 | 274.03 |
| 2003-03-03 | 273.75 |
| 2003-03-04 | 270.55 |
| 2003-03-05 | 268.26 |
| 2003-03-06 | 263.66 |
| 2003-03-07 | 258.88 |
| 2003-03-10 | 252.52 |
| 2003-03-11 | 244.35 |
| 2003-03-12 | 242.42 |
| 2003-03-13 | 247.04 |
| 2003-03-14 | 251.64 |
| 2003-03-17 | 249.62 |
| 2003-03-18 | 251.38 |
| 2003-03-19 | 251.25 |
| 2003-03-20 | 251.68 |
| 2003-03-21 | 251.56 |
| 2003-03-24 | 248.10 |
| 2003-03-25 | 246.72 |
| 2003-03-26 | 245.14 |
| 2003-03-27 | 243.40 |
| 2003-03-28 | 241.38 |
| 2003-03-31 | 246.16 |
| 2003-04-01 | 247.25 |
| 2003-04-02 | 246.70 |
| 2003-04-03 | 245.77 |
| 2003-04-04 | 245.46 |
| 2003-04-07 | 248.70 |
| 2003-04-08 | 250.49 |
| 2003-04-09 | 251.54 |
| 2003-04-10 | 255.82 |
| 2003-04-11 | 254.48 |
| 2003-04-14 | 254.23 |
| 2003-04-15 | 256.19 |
| 2003-04-16 | 256.65 |
| 2003-04-17 | 257.95 |
| 2003-04-18 | . |
| 2003-04-21 | 255.92 |
| 2003-04-22 | 256.76 |
| 2003-04-23 | 257.74 |
| 2003-04-24 | 253.87 |
| 2003-04-25 | 245.56 |
| 2003-04-28 | 246.92 |
| 2003-04-29 | 247.64 |
| 2003-04-30 | 247.55 |
| 2003-05-01 | 247.33 |
| 2003-05-02 | 250.52 |
| 2003-05-05 | 254.15 |
| 2003-05-06 | 254.54 |
| 2003-05-07 | 258.44 |
| 2003-05-08 | 256.59 |
| 2003-05-09 | 258.39 |
| 2003-05-12 | 261.72 |
| 2003-05-13 | 263.64 |
| 2003-05-14 | 262.55 |
| 2003-05-15 | 264.70 |
| 2003-05-16 | 263.32 |
| 2003-05-19 | 266.45 |
| 2003-05-20 | 266.27 |
| 2003-05-21 | 265.62 |
| 2003-05-22 | 264.51 |
| 2003-05-23 | 265.90 |
| 2003-05-26 | . |
| 2003-05-27 | 265.81 |
| 2003-05-28 | 267.27 |
| 2003-05-29 | 266.79 |
| 2003-05-30 | 266.36 |
| 2003-06-02 | 269.33 |
| 2003-06-03 | 269.92 |
| 2003-06-04 | 272.25 |
| 2003-06-05 | 278.40 |
| 2003-06-06 | 280.81 |
| 2003-06-09 | 282.76 |
| 2003-06-10 | 279.99 |
| 2003-06-11 | 280.29 |
| 2003-06-12 | 284.06 |
| 2003-06-13 | 286.52 |
| 2003-06-16 | 289.28 |
| 2003-06-17 | 293.88 |
| 2003-06-18 | 293.26 |
| 2003-06-19 | 294.94 |
| 2003-06-20 | 291.43 |
| 2003-06-23 | 286.35 |
| 2003-06-24 | 282.41 |
| 2003-06-25 | 282.59 |
| 2003-06-26 | 283.06 |
| 2003-06-27 | 283.92 |
| 2003-06-30 | 284.77 |
| 2003-07-01 | 289.93 |
| 2003-07-02 | 291.11 |
| 2003-07-03 | 293.08 |
| 2003-07-04 | . |
| 2003-07-07 | 293.89 |
| 2003-07-08 | 297.85 |
| 2003-07-09 | 296.90 |
| 2003-07-10 | 295.25 |
| 2003-07-11 | 295.76 |
| 2003-07-14 | 301.27 |
| 2003-07-15 | 298.31 |
| 2003-07-16 | 293.79 |
| 2003-07-17 | 293.54 |
| 2003-07-18 | 292.54 |
| 2003-07-21 | 295.61 |
| 2003-07-22 | 297.99 |
| 2003-07-23 | 301.08 |
| 2003-07-24 | 303.89 |
| 2003-07-25 | 308.60 |
| 2003-07-28 | 313.37 |
| 2003-07-29 | 308.79 |
| 2003-07-30 | 306.88 |
| 2003-07-31 | 307.65 |
| 2003-08-01 | 307.24 |
| 2003-08-04 | 306.66 |
| 2003-08-05 | 304.94 |
| 2003-08-06 | 305.46 |
| 2003-08-07 | 306.33 |
| 2003-08-08 | 309.52 |
| 2003-08-11 | 317.58 |
| 2003-08-12 | 320.04 |
| 2003-08-13 | 323.53 |
| 2003-08-14 | 329.78 |
| 2003-08-15 | 331.82 |
| 2003-08-18 | 330.97 |
| 2003-08-19 | 332.80 |
| 2003-08-20 | 337.23 |
| 2003-08-21 | 336.26 |
| 2003-08-22 | 337.58 |
| 2003-08-25 | 337.02 |
| 2003-08-26 | 334.87 |
| 2003-08-27 | 338.24 |
| 2003-08-28 | 337.43 |
| 2003-08-29 | 341.32 |
| 2003-09-01 | . |
| 2003-09-02 | 342.97 |
| 2003-09-03 | 345.82 |
| 2003-09-04 | 346.99 |
| 2003-09-05 | 355.41 |
| 2003-09-08 | 354.71 |
| 2003-09-09 | 356.66 |
| 2003-09-10 | 351.00 |
| 2003-09-11 | 350.39 |
| 2003-09-12 | 352.39 |
| 2003-09-15 | 345.86 |
| 2003-09-16 | 347.90 |
| 2003-09-17 | 348.54 |
| 2003-09-18 | 351.65 |
| 2003-09-19 | 353.76 |
| 2003-09-22 | 352.42 |
| 2003-09-23 | 350.52 |
| 2003-09-24 | 350.78 |
| 2003-09-25 | 351.40 |
| 2003-09-26 | 344.63 |
| 2003-09-29 | 346.42 |
| 2003-09-30 | 348.78 |
| 2003-10-01 | 348.37 |
| 2003-10-02 | 354.59 |
| 2003-10-03 | 359.93 |
| 2003-10-06 | 357.69 |
| 2003-10-07 | 360.41 |
| 2003-10-08 | 363.22 |
| 2003-10-09 | 363.15 |
| 2003-10-10 | 366.22 |
| 2003-10-13 | 369.41 |
| 2003-10-14 | 371.86 |
| 2003-10-15 | 372.51 |
| 2003-10-16 | 376.99 |
| 2003-10-17 | 376.94 |
| 2003-10-20 | 375.73 |
| 2003-10-21 | 375.86 |
| 2003-10-22 | 379.70 |
| 2003-10-23 | 371.49 |
| 2003-10-24 | 373.71 |
| 2003-10-27 | 375.03 |
| 2003-10-28 | 375.78 |
| 2003-10-29 | 377.05 |
| 2003-10-30 | 382.21 |
| 2003-10-31 | 378.34 |
| 2003-11-03 | 381.00 |
| 2003-11-04 | 379.11 |
| 2003-11-05 | 377.07 |
| 2003-11-06 | 375.84 |
| 2003-11-07 | 374.64 |
| 2003-11-10 | 376.63 |
| 2003-11-11 | 376.75 |
| 2003-11-12 | 378.76 |
| 2003-11-13 | 386.34 |
| 2003-11-14 | 388.58 |
| 2003-11-17 | 382.98 |
| 2003-11-18 | 383.15 |
| 2003-11-19 | 381.03 |
| 2003-11-20 | 380.68 |
| 2003-11-21 | 380.43 |
| 2003-11-24 | 376.48 |
| 2003-11-25 | 380.57 |
| 2003-11-26 | 385.22 |
| 2003-11-27 | . |
| 2003-11-28 | 393.03 |
| 2003-12-01 | 402.49 |
| 2003-12-02 | 406.27 |
| 2003-12-03 | 403.93 |
| 2003-12-04 | 398.26 |
| 2003-12-05 | 398.31 |
| 2003-12-08 | 402.47 |
| 2003-12-09 | 412.09 |
| 2003-12-10 | 408.82 |
| 2003-12-11 | 404.28 |
| 2003-12-12 | 413.51 |
| 2003-12-15 | 417.96 |
| 2003-12-16 | 416.44 |
| 2003-12-17 | 412.50 |
| 2003-12-18 | 412.99 |
| 2003-12-19 | 414.30 |
| 2003-12-22 | 423.62 |
| 2003-12-23 | 422.75 |
| 2003-12-24 | 426.64 |
| 2003-12-25 | . |
| 2003-12-26 | 427.81 |
| 2003-12-29 | 433.62 |
| 2003-12-30 | 439.87 |
| 2003-12-31 | 440.11 |
| 2004-01-01 | . |
| 2004-01-02 | 450.97 |
| 2004-01-05 | 462.77 |
| 2004-01-06 | 461.62 |
| 2004-01-07 | 454.92 |
| 2004-01-08 | 454.54 |
| 2004-01-09 | 454.52 |
| 2004-01-12 | 452.27 |
| 2004-01-13 | 455.02 |
| 2004-01-14 | 447.29 |
| 2004-01-15 | 434.56 |
| 2004-01-16 | 433.36 |
| 2004-01-19 | . |
| 2004-01-20 | 442.90 |
| 2004-01-21 | 439.04 |
| 2004-01-22 | 440.51 |
| 2004-01-23 | 439.75 |
| 2004-01-26 | 438.87 |
| 2004-01-27 | 442.38 |
| 2004-01-28 | 440.99 |
| 2004-01-29 | 425.04 |
| 2004-01-30 | 420.56 |
| 2004-02-02 | 420.02 |
| 2004-02-03 | 428.17 |
| 2004-02-04 | 428.13 |
| 2004-02-05 | 422.20 |
| 2004-02-06 | 430.15 |
| 2004-02-09 | 439.20 |
| 2004-02-10 | 445.13 |
| 2004-02-11 | 445.11 |
| 2004-02-12 | 453.35 |
| 2004-02-13 | 452.93 |
| 2004-02-16 | . |
| 2004-02-17 | 458.20 |
| 2004-02-18 | 455.66 |
| 2004-02-19 | 447.39 |
| 2004-02-20 | 442.17 |
| 2004-02-23 | 443.24 |
| 2004-02-24 | 441.63 |
| 2004-02-25 | 440.85 |
| 2004-02-26 | 440.88 |
| 2004-02-27 | 451.73 |
| 2004-03-01 | 463.39 |
| 2004-03-02 | 464.11 |
| 2004-03-03 | 457.96 |
| 2004-03-04 | 457.49 |
| 2004-03-05 | 464.85 |
| 2004-03-08 | 460.59 |
| 2004-03-09 | 458.03 |
| 2004-03-10 | 446.53 |
| 2004-03-11 | 437.68 |
| 2004-03-12 | 438.29 |
| 2004-03-15 | 434.61 |
| 2004-03-16 | 433.50 |
| 2004-03-17 | 436.40 |
| 2004-03-18 | 443.35 |
| 2004-03-19 | 445.66 |
| 2004-03-22 | 439.24 |
| 2004-03-23 | 436.53 |
| 2004-03-24 | 433.06 |
| 2004-03-25 | 430.66 |
| 2004-03-26 | 437.28 |
| 2004-03-29 | 442.54 |
| 2004-03-30 | 448.19 |
| 2004-03-31 | 451.88 |
| 2004-04-01 | 454.49 |
| 2004-04-02 | 455.42 |
| 2004-04-05 | 454.69 |
| 2004-04-06 | 456.55 |
| 2004-04-07 | 457.30 |
| 2004-04-08 | 456.54 |
| 2004-04-09 | . |
| 2004-04-12 | 455.94 |
| 2004-04-13 | 446.34 |
| 2004-04-14 | 438.78 |
| 2004-04-15 | 432.74 |
| 2004-04-16 | 435.63 |
| 2004-04-19 | 431.71 |
| 2004-04-20 | 426.41 |
| 2004-04-21 | 417.44 |
| 2004-04-22 | 408.36 |
| 2004-04-23 | 413.58 |
| 2004-04-26 | 410.78 |
| 2004-04-27 | 407.71 |
| 2004-04-28 | 393.45 |
| 2004-04-29 | 382.02 |
| 2004-04-30 | 373.98 |
| 2004-05-03 | 370.68 |
| 2004-05-04 | 382.11 |
| 2004-05-05 | 383.01 |
| 2004-05-06 | 375.60 |
| 2004-05-07 | 364.41 |
| 2004-05-10 | 347.22 |
| 2004-05-11 | 351.77 |
| 2004-05-12 | 358.13 |
| 2004-05-13 | 355.91 |
| 2004-05-14 | 348.82 |
| 2004-05-17 | 342.50 |
| 2004-05-18 | 344.79 |
| 2004-05-19 | 363.07 |
| 2004-05-20 | 359.34 |
| 2004-05-21 | 366.23 |
| 2004-05-24 | 368.55 |
| 2004-05-25 | 372.56 |
| 2004-05-26 | 376.39 |
| 2004-05-27 | 385.68 |
| 2004-05-28 | 384.62 |
| 2004-05-31 | . |
| 2004-06-01 | 382.31 |
| 2004-06-02 | 379.57 |
| 2004-06-03 | 369.86 |
| 2004-06-04 | 371.71 |
| 2004-06-07 | 382.44 |
| 2004-06-08 | 381.88 |
| 2004-06-09 | 373.94 |
| 2004-06-10 | 372.20 |
| 2004-06-11 | . |
| 2004-06-14 | 359.70 |
| 2004-06-15 | 360.93 |
| 2004-06-16 | 360.72 |
| 2004-06-17 | 361.65 |
| 2004-06-18 | 365.19 |
| 2004-06-21 | 364.19 |
| 2004-06-22 | 364.36 |
| 2004-06-23 | 368.91 |
| 2004-06-24 | 380.03 |
| 2004-06-25 | 383.99 |
| 2004-06-28 | 381.54 |
| 2004-06-29 | 379.22 |
| 2004-06-30 | 382.88 |
| 2004-07-01 | 384.07 |
| 2004-07-02 | 384.98 |
| 2004-07-05 | . |
| 2004-07-06 | 385.33 |
| 2004-07-07 | 391.12 |
| 2004-07-08 | 390.95 |
| 2004-07-09 | 391.50 |
| 2004-07-12 | 394.87 |
| 2004-07-13 | 395.46 |
| 2004-07-14 | 396.38 |
| 2004-07-15 | 397.74 |
| 2004-07-16 | 401.48 |
| 2004-07-19 | 400.00 |
| 2004-07-20 | 397.24 |
| 2004-07-21 | 397.73 |
| 2004-07-22 | 394.44 |
| 2004-07-23 | 389.80 |
| 2004-07-26 | 387.27 |
| 2004-07-27 | 387.16 |
| 2004-07-28 | 393.08 |
| 2004-07-29 | 396.77 |
| 2004-07-30 | 401.54 |
| 2004-08-02 | 401.88 |
| 2004-08-03 | 402.98 |
| 2004-08-04 | 401.99 |
| 2004-08-05 | 402.00 |
| 2004-08-06 | 402.17 |
| 2004-08-09 | 404.26 |
| 2004-08-10 | 404.23 |
| 2004-08-11 | 400.95 |
| 2004-08-12 | 405.11 |
| 2004-08-13 | 407.22 |
| 2004-08-16 | 410.98 |
| 2004-08-17 | 414.78 |
| 2004-08-18 | 416.29 |
| 2004-08-19 | 424.87 |
| 2004-08-20 | 428.40 |
| 2004-08-23 | 422.47 |
| 2004-08-24 | 417.53 |
| 2004-08-25 | 419.59 |
| 2004-08-26 | 422.62 |
| 2004-08-27 | 420.70 |
| 2004-08-30 | 424.90 |
| 2004-08-31 | 427.37 |
| 2004-09-01 | 428.19 |
| 2004-09-02 | 429.18 |
| 2004-09-03 | 427.19 |
| 2004-09-06 | . |
| 2004-09-07 | 429.12 |
| 2004-09-08 | 430.63 |
| 2004-09-09 | 430.51 |
| 2004-09-10 | 437.51 |
| 2004-09-13 | 438.51 |
| 2004-09-14 | 442.11 |
| 2004-09-15 | 443.16 |
| 2004-09-16 | 447.44 |
| 2004-09-17 | 449.02 |
| 2004-09-20 | 453.56 |
| 2004-09-21 | 455.61 |
| 2004-09-22 | 454.32 |
| 2004-09-23 | 454.70 |
| 2004-09-24 | 455.98 |
| 2004-09-27 | 451.53 |
| 2004-09-28 | 458.64 |
| 2004-09-29 | 460.19 |
| 2004-09-30 | 463.49 |
| 2004-10-01 | 468.94 |
| 2004-10-04 | 474.22 |
| 2004-10-05 | 476.12 |
| 2004-10-06 | 477.81 |
| 2004-10-07 | 479.06 |
| 2004-10-08 | 480.89 |
| 2004-10-11 | 479.81 |
| 2004-10-12 | 475.56 |
| 2004-10-13 | 461.70 |
| 2004-10-14 | 451.37 |
| 2004-10-15 | 459.10 |
| 2004-10-18 | 457.15 |
| 2004-10-19 | 453.28 |
| 2004-10-20 | 446.90 |
| 2004-10-21 | 451.79 |
| 2004-10-22 | 454.34 |
| 2004-10-25 | 451.96 |
| 2004-10-26 | 455.95 |
| 2004-10-27 | 461.78 |
| 2004-10-28 | 455.41 |
| 2004-10-29 | 451.24 |
| 2004-11-01 | 453.74 |
| 2004-11-02 | 455.36 |
| 2004-11-03 | 460.83 |
| 2004-11-04 | 461.95 |
| 2004-11-05 | 465.55 |
| 2004-11-08 | 465.22 |
| 2004-11-09 | 468.05 |
| 2004-11-10 | 471.36 |
| 2004-11-11 | 472.01 |
| 2004-11-12 | 477.69 |
| 2004-11-15 | 483.15 |
| 2004-11-16 | 480.54 |
| 2004-11-17 | 490.41 |
| 2004-11-18 | 489.61 |
| 2004-11-19 | 486.27 |
| 2004-11-22 | 483.07 |
| 2004-11-23 | 484.57 |
| 2004-11-24 | 488.44 |
| 2004-11-25 | . |
| 2004-11-26 | 497.90 |
| 2004-11-29 | 504.84 |
| 2004-11-30 | 507.09 |
| 2004-12-01 | 508.45 |
| 2004-12-02 | 508.05 |
| 2004-12-03 | 506.61 |
| 2004-12-06 | 502.87 |
| 2004-12-07 | 494.42 |
| 2004-12-08 | 483.24 |
| 2004-12-09 | 481.70 |
| 2004-12-10 | 481.13 |
| 2004-12-13 | 486.00 |
| 2004-12-14 | 489.81 |
| 2004-12-15 | 494.10 |
| 2004-12-16 | 496.29 |
| 2004-12-17 | 494.29 |
| 2004-12-20 | 499.82 |
| 2004-12-21 | 503.77 |
| 2004-12-22 | 504.71 |
| 2004-12-23 | 507.18 |
| 2004-12-24 | . |
| 2004-12-27 | 510.10 |
| 2004-12-28 | 514.19 |
| 2004-12-29 | 511.42 |
| 2004-12-30 | 513.81 |
| 2004-12-31 | 513.74 |
| 2005-01-03 | 509.81 |
| 2005-01-04 | 495.37 |
| 2005-01-05 | 487.89 |
| 2005-01-06 | 486.23 |
| 2005-01-07 | 488.55 |
| 2005-01-10 | 489.04 |
| 2005-01-11 | 490.21 |
| 2005-01-12 | 491.38 |
| 2005-01-13 | 495.41 |
| 2005-01-14 | 499.37 |
| 2005-01-17 | . |
| 2005-01-18 | 495.93 |
| 2005-01-19 | 494.11 |
| 2005-01-20 | 489.34 |
| 2005-01-21 | 493.56 |
| 2005-01-24 | 499.26 |
| 2005-01-25 | 497.60 |
| 2005-01-26 | 498.61 |
| 2005-01-27 | 495.45 |
#2005-01-28| 496.99
#2005-01-31| 503.61
#2005-02-01| 503.80
#2005-02-02| 505.01
#2005-02-03| 507.28
#2005-02-04| 509.54
#2005-02-07| 508.90
#2005-02-08| 504.45
#2005-02-09| 505.98
#2005-02-10| 507.85
#2005-02-11| 512.08
#2005-02-14| 518.75
#2005-02-15| 519.80
#2005-02-16| 520.15
#2005-02-17| 527.02
#2005-02-18| 533.66
#2005-02-21| .
#2005-02-22| 547.09
#2005-02-23| 550.16
#2005-02-24| 560.47
#2005-02-25| 560.45
#2005-02-28| 568.13
#2005-03-01| 562.13
#2005-03-02| 555.63
#2005-03-03| 559.90
#2005-03-04| 568.69
#2005-03-07| 572.53
#2005-03-08| 569.19
#2005-03-09| 563.76
#2005-03-10| 557.80
#2005-03-11| 560.88
#2005-03-14| 551.82
#2005-03-15| 545.13
#2005-03-16| 549.82
#2005-03-17| 554.04
#2005-03-18| 551.40
#2005-03-21| 548.88
#2005-03-22| 543.66
#2005-03-23| 529.60
#2005-03-24| 527.11
#2005-03-25| .
#2005-03-28| 521.47
#2005-03-29| 513.08
#2005-03-30| 514.17
#2005-03-31| 524.01
#2005-04-01| 528.89
#2005-04-04| 519.98
#2005-04-05| 518.21
#2005-04-06| 517.11
#2005-04-07| 520.68
#2005-04-08| 519.64
#2005-04-11| 517.17
#2005-04-12| 511.48
#2005-04-13| 509.23
#2005-04-14| 494.42
#2005-04-15| 484.94
#2005-04-18| 477.80
#2005-04-19| 488.30
#2005-04-20| 491.59
#2005-04-21| 491.28
#2005-04-22| 490.78
#2005-04-25| 489.07
#2005-04-26| 492.21
#2005-04-27| 487.18
#2005-04-28| 472.26
#2005-04-29| 472.91
#2005-05-02| 472.27
#2005-05-03| 473.53
#2005-05-04| 482.71
#2005-05-05| 482.81
#2005-05-06| 485.64
#2005-05-09| 485.05
#2005-05-10| 480.11
#2005-05-11| 473.77
#2005-05-12| 467.57
#2005-05-13| 460.87
#2005-05-16| 459.20
#2005-05-17| 460.07
#2005-05-18| 469.91
#2005-05-19| 471.61
#2005-05-20| 466.68
#2005-05-23| 469.05
#2005-05-24| 472.79
#2005-05-25| 471.37
#2005-05-26| 471.11
#2005-05-27| 479.12
#2005-05-30| .
#2005-05-31| 477.92
#2005-06-01| 480.86
#2005-06-02| 487.25
#2005-06-03| 488.03
#2005-06-06| 481.56
#2005-06-07| 474.43
#2005-06-08| 473.27
#2005-06-09| 466.37
#2005-06-10| 469.11
#2005-06-13| 472.77
#2005-06-14| 477.07
#2005-06-15| 479.92
#2005-06-16| 485.67
#2005-06-17| 493.98
#2005-06-20| 491.55
#2005-06-21| 487.60
#2005-06-22| 487.23
#2005-06-23| 483.07
#2005-06-24| 482.92
#2005-06-27| 484.73
#2005-06-28| 485.94
#2005-06-29| 488.07
#2005-06-30| 485.99
#2005-07-01| 486.77
#2005-07-04| .
#2005-07-05| 481.68
#2005-07-06| 483.65
#2005-07-07| 481.87
#2005-07-08| 485.95
#2005-07-11| 495.12
#2005-07-12| 503.04
#2005-07-13| 503.79
#2005-07-14| 505.50
#2005-07-15| 498.54
#2005-07-18| 500.50
#2005-07-19| 500.83
#2005-07-20| 505.22
#2005-07-21| 513.17
#2005-07-22| 514.08
#2005-07-25| 509.44
#2005-07-26| 499.32
#2005-07-27| 500.50
#2005-07-28| 503.47
#2005-07-29| 504.97
#2005-08-01| 506.12
#2005-08-02| 515.02
#2005-08-03| 525.89
#2005-08-04| 531.71
#2005-08-05| 528.70
#2005-08-08| 529.90
#2005-08-09| 532.81
#2005-08-10| 537.23
#2005-08-11| 536.60
#2005-08-12| 538.76
#2005-08-15| 544.14
#2005-08-16| 539.93
#2005-08-17| 536.03
#2005-08-18| 524.74
#2005-08-19| 517.59
#2005-08-22| 527.12
#2005-08-23| 523.41
#2005-08-24| 512.34
#2005-08-25| 513.69
#2005-08-26| 512.24
#2005-08-29| 511.44
#2005-08-30| 514.36
#2005-08-31| 520.51
#2005-09-01| 530.15
#2005-09-02| 540.45
#2005-09-05| .
#2005-09-06| 544.58
#2005-09-07| 546.52
#2005-09-08| 548.54
#2005-09-09| 554.00
#2005-09-12| 555.60
#2005-09-13| 549.30
#2005-09-14| 554.33
#2005-09-15| 564.60
#2005-09-16| 581.48
#2005-09-19| 585.62
#2005-09-20| 586.53
#2005-09-21| 594.44
#2005-09-22| 589.34
#2005-09-23| 587.99
#2005-09-26| 595.88
#2005-09-27| 595.92
#2005-09-28| 597.51
#2005-09-29| 607.41
#2005-09-30| 612.61
#2005-10-03| 606.09
#2005-10-04| 605.04
#2005-10-05| 584.97
#2005-10-06| 572.65
#2005-10-07| 576.14
#2005-10-10| 585.20
#2005-10-11| 585.84
#2005-10-12| 583.49
#2005-10-13| 562.46
#2005-10-14| 560.62
#2005-10-17| 566.51
#2005-10-18| 560.08
#2005-10-19| 549.22
#2005-10-20| 546.58
#2005-10-21| 548.12
#2005-10-24| 558.63
#2005-10-25| 559.64
#2005-10-26| 561.71
#2005-10-27| 551.23
#2005-10-28| 546.75
#2005-10-31| 560.13
#2005-11-01| 568.64
#2005-11-02| 572.87
#2005-11-03| 578.84
#2005-11-04| 570.58
#2005-11-07| 576.45
#2005-11-08| 570.03
#2005-11-09| 574.76
#2005-11-10| 579.41
#2005-11-11| 582.37
#2005-11-14| 582.31
#2005-11-15| 580.35
#2005-11-16| 582.30
#2005-11-17| 593.93
#2005-11-18| 593.44
#2005-11-21| 595.63
#2005-11-22| 591.89
#2005-11-23| 594.17
#2005-11-24| .
#2005-11-25| 597.44
#2005-11-28| 595.18
#2005-11-29| 593.73
#2005-11-30| 592.64
#2005-12-01| 597.41
#2005-12-02| 602.77
#2005-12-05| 600.13
#2005-12-06| 602.00
#2005-12-07| 604.92
#2005-12-08| 603.91
#2005-12-09| 609.63
#2005-12-12| 615.46
#2005-12-13| 612.66
#2005-12-14| 610.47
#2005-12-15| 603.06
#2005-12-16| 602.69
#2005-12-19| 607.52
#2005-12-20| 604.50
#2005-12-21| 607.22
#2005-12-22| 612.64
#2005-12-23| 613.26
#2005-12-26| .
#2005-12-27| 615.81
#2005-12-28| 612.52
#2005-12-29| 618.38
#2005-12-30| 618.59
#2006-01-02| .
#2006-01-03| 634.98
#2006-01-04| 647.36
#2006-01-05| 646.43
#2006-01-06| 654.90
#2006-01-09| 662.46
#2006-01-10| 657.18
#2006-01-11| 663.59
#2006-01-12| 665.31
#2006-01-13| 667.54
#2006-01-16| .
#2006-01-17| 665.56
#2006-01-18| 658.74
#2006-01-19| 677.55
#2006-01-20| 679.67
#2006-01-23| 678.77
#2006-01-24| 689.47
#2006-01-25| 699.82
#2006-01-26| 707.28
#2006-01-27| 725.77
#2006-01-30| 728.54
#2006-01-31| 740.54
#2006-02-01| 745.75
#2006-02-02| 741.25
#2006-02-03| 731.47
#2006-02-06| 745.17
#2006-02-07| 733.72
#2006-02-08| 711.95
#2006-02-09| 722.53
#2006-02-10| 721.29
#2006-02-13| 700.53
#2006-02-14| 699.16
#2006-02-15| 709.36
#2006-02-16| 706.18
#2006-02-17| 724.18
#2006-02-20| .
#2006-02-21| 727.12
#2006-02-22| 727.74
#2006-02-23| 733.18
#2006-02-24| 733.45
#2006-02-27| 734.30
#2006-02-28| 724.76
#2006-03-01| 728.15
#2006-03-02| 734.19
#2006-03-03| 735.71
#2006-03-06| 729.26
#2006-03-07| 702.38
#2006-03-08| 692.25
#2006-03-09| 692.11
#2006-03-10| 693.81
#2006-03-13| 705.76
#2006-03-14| 712.20
#2006-03-15| 726.91
#2006-03-16| 728.83
#2006-03-17| 729.25
#2006-03-20| 732.49
#2006-03-21| 719.99
#2006-03-22| 716.91
#2006-03-23| 720.26
#2006-03-24| 730.87
#2006-03-27| 747.61
#2006-03-28| 740.01
#2006-03-29| 743.37
#2006-03-30| 768.58
#2006-03-31| 770.37
#2006-04-03| 787.81
#2006-04-04| 792.06
#2006-04-05| 793.38
#2006-04-06| 798.81
#2006-04-07| 787.27
#2006-04-10| 785.55
#2006-04-11| 787.28
#2006-04-12| 787.46
#2006-04-13| 791.51
#2006-04-14| .
#2006-04-17| 807.46
#2006-04-18| 824.12
#2006-04-19| 832.77
#2006-04-20| 828.81
#2006-04-21| 829.54
#2006-04-24| 834.38
#2006-04-25| 833.06
#2006-04-26| 841.04
#2006-04-27| 832.40
#2006-04-28| 832.67
#2006-05-01| 839.00
#2006-05-02| 859.27
#2006-05-03| 856.80
#2006-05-04| 862.60
#2006-05-05| 866.78
#2006-05-08| 869.81
#2006-05-09| 879.96
#2006-05-10| 894.82
#2006-05-11| 892.02
#2006-05-12| 871.47
#2006-05-15| 811.07
#2006-05-16| 798.87
#2006-05-17| 801.45
#2006-05-18| 774.74
#2006-05-19| 762.73
#2006-05-22| 722.05
#2006-05-23| 742.26
#2006-05-24| 723.06
#2006-05-25| 732.94
#2006-05-26| 755.09
#2006-05-29| .
#2006-05-30| 744.58
#2006-05-31| 736.63
#2006-06-01| 732.59
#2006-06-02| 745.65
#2006-06-05| 739.21
#2006-06-06| 715.11
#2006-06-07| 694.35
#2006-06-08| 665.71
#2006-06-09| 680.72
#2006-06-12| 661.60
#2006-06-13| 628.05
#2006-06-14| 635.43
#2006-06-15| 650.56
#2006-06-16| 672.60
#2006-06-19| 671.90
#2006-06-20| 666.67
#2006-06-21| 685.38
#2006-06-22| 695.33
#2006-06-23| 697.22
#2006-06-26| 708.11
#2006-06-27| 713.73
#2006-06-28| 716.64
#2006-06-29| 733.66
#2006-06-30| 765.00
#2006-07-03| 784.00
#2006-07-04| .
#2006-07-05| 761.17
#2006-07-06| 765.98
#2006-07-07| 770.01
#2006-07-10| 771.16
#2006-07-11| 768.18
#2006-07-12| 772.83
#2006-07-13| 746.49
#2006-07-14| 739.61
#2006-07-17| 724.97
#2006-07-18| 724.40
#2006-07-19| 742.37
#2006-07-20| 742.25
#2006-07-21| 725.31
#2006-07-24| 720.48
#2006-07-25| 730.14
#2006-07-26| 728.76
#2006-07-27| 746.55
#2006-07-28| 747.54
#2006-07-31| 747.95
#2006-08-01| 742.73
#2006-08-02| 759.86
#2006-08-03| 759.07
#2006-08-04| 765.20
#2006-08-07| 757.09
#2006-08-08| 757.99
#2006-08-09| 761.69
#2006-08-10| 752.54
#2006-08-11| 750.75
#2006-08-14| 742.05
#2006-08-15| 743.05
#2006-08-16| 756.41
#2006-08-17| 755.49
#2006-08-18| 741.90
#2006-08-21| 745.55
#2006-08-22| 748.63
#2006-08-23| 738.25
#2006-08-24| 736.77
#2006-08-25| 736.56
#2006-08-28| 739.10
#2006-08-29| 738.66
#2006-08-30| 744.14
#2006-08-31| 735.15
#2006-09-01| 744.90
#2006-09-04| .
#2006-09-05| 762.47
#2006-09-06| 762.06
#2006-09-07| 746.21
#2006-09-08| 736.29
#2006-09-11| 707.69
#2006-09-12| 707.35
#2006-09-13| 708.23
#2006-09-14| 707.95
#2006-09-15| 705.71
#2006-09-18| 712.22
#2006-09-19| 708.65
#2006-09-20| 703.34
#2006-09-21| 703.10
#2006-09-22| 700.59
#2006-09-25| 697.90
#2006-09-26| 709.14
#2006-09-27| 715.81
#2006-09-28| 719.11
#2006-09-29| 715.76
#2006-10-02| 722.16
#2006-10-03| 709.48
#2006-10-04| 706.08
#2006-10-05| 717.83
#2006-10-06| 718.90
#2006-10-09| 723.47
#2006-10-10| 729.05
#2006-10-11| 733.44
#2006-10-12| 739.32
#2006-10-13| 753.32
#2006-10-16| 763.36
#2006-10-17| 760.49
#2006-10-18| 764.51
#2006-10-19| 766.79
#2006-10-20| 769.61
#2006-10-23| 767.80
#2006-10-24| 775.06
#2006-10-25| 783.97
#2006-10-26| 788.68
#2006-10-27| 782.39
#2006-10-30| 776.74
#2006-10-31| 782.62
#2006-11-01| 793.43
#2006-11-02| 792.17
#2006-11-03| 803.93
#2006-11-06| 815.20
#2006-11-07| 823.41
#2006-11-08| 819.73
#2006-11-09| 824.52
#2006-11-10| 824.23
#2006-11-13| 812.32
#2006-11-14| 816.72
#2006-11-15| 812.63
#2006-11-16| 815.21
#2006-11-17| 799.18
#2006-11-20| 804.60
#2006-11-21| 815.87
#2006-11-22| 825.08
#2006-11-23| .
#2006-11-24| 833.68
#2006-11-27| 832.73
#2006-11-28| 824.48
#2006-11-29| 837.15
#2006-11-30| 846.71
#2006-12-01| 848.84
#2006-12-04| 858.47
#2006-12-05| 868.05
#2006-12-06| 867.31
#2006-12-07| 864.12
#2006-12-08| 861.11
#2006-12-11| 859.78
#2006-12-12| 853.78
#2006-12-13| 852.68
#2006-12-14| 866.67
#2006-12-15| 872.09
#2006-12-18| 874.07
#2006-12-19| 863.39
#2006-12-20| 870.58
#2006-12-21| 871.93
#2006-12-22| 869.31
#2006-12-25| .
#2006-12-26| 871.59
#2006-12-27| 882.78
#2006-12-28| 885.43
#2006-12-29| 885.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 880.27
#2007-01-04| 855.22
#2007-01-05| 836.19
#2007-01-08| 839.51
#2007-01-09| 831.96
#2007-01-10| 828.68
#2007-01-11| 838.98
#2007-01-12| 853.94
#2007-01-15| .
#2007-01-16| 859.76
#2007-01-17| 861.67
#2007-01-18| 871.00
#2007-01-19| 870.99
#2007-01-22| 881.27
#2007-01-23| 892.78
#2007-01-24| 911.82
#2007-01-25| 912.48
#2007-01-26| 902.61
#2007-01-29| 899.92
#2007-01-30| 901.42
#2007-01-31| 909.43
#2007-02-01| 929.40
#2007-02-02| 929.02
#2007-02-05| 927.18
#2007-02-06| 941.99
#2007-02-07| 937.50
#2007-02-08| 931.60
#2007-02-09| 932.14
#2007-02-12| 925.59
#2007-02-13| 940.55
#2007-02-14| 958.47
#2007-02-15| 968.20
#2007-02-16| 969.87
#2007-02-19| .
#2007-02-20| 969.27
#2007-02-21| 978.44
#2007-02-22| 994.52
#2007-02-23| 991.32
#2007-02-26| 999.79
#2007-02-27| 951.61
#2007-02-28| 937.94
#2007-03-01| 924.19
#2007-03-02| 918.88
#2007-03-05| 872.90
#2007-03-06| 906.27
#2007-03-07| 911.02
#2007-03-08| 931.60
#2007-03-09| 944.13
#2007-03-12| 954.18
#2007-03-13| 940.59
#2007-03-14| 928.34
#2007-03-15| 950.29
#2007-03-16| 948.10
#2007-03-19| 962.79
#2007-03-20| 967.77
#2007-03-21| 977.11
#2007-03-22| 989.05
#2007-03-23| 990.66
#2007-03-26| 992.63
#2007-03-27| 989.66
#2007-03-28| 978.37
#2007-03-29| 993.60
#2007-03-30|1009.01
#2007-04-02|1010.72
#2007-04-03|1029.22
#2007-04-04|1043.40
#2007-04-05|1046.91
#2007-04-06| .
#2007-04-09|1056.11
#2007-04-10|1066.83
#2007-04-11|1070.49
#2007-04-12|1069.80
#2007-04-13|1078.68
#2007-04-16|1100.58
#2007-04-17|1099.61
#2007-04-18|1094.52
#2007-04-19|1081.88
#2007-04-20|1103.73
#2007-04-23|1110.12
#2007-04-24|1103.64
#2007-04-25|1103.86
#2007-04-26|1095.30
#2007-04-27|1088.14
#2007-04-30|1084.23
#2007-05-01|1084.24
#2007-05-02|1092.40
#2007-05-03|1106.22
#2007-05-04|1123.96
#2007-05-07|1128.88
#2007-05-08|1121.08
#2007-05-09|1139.33
#2007-05-10|1135.30
#2007-05-11|1136.28
#2007-05-14|1139.57
#2007-05-15|1134.59
#2007-05-16|1144.89
#2007-05-17|1135.69
#2007-05-18|1134.40
#2007-05-21|1150.04
#2007-05-22|1152.50
#2007-05-23|1153.04
#2007-05-24|1129.08
#2007-05-25|1133.96
#2007-05-28| .
#2007-05-29|1139.60
#2007-05-30|1131.23
#2007-05-31|1155.84
#2007-06-01|1185.07
#2007-06-04|1194.06
#2007-06-05|1190.49
#2007-06-06|1168.55
#2007-06-07|1164.89
#2007-06-08|1144.69
#2007-06-11|1160.55
#2007-06-12|1150.63
#2007-06-13|1160.10
#2007-06-14|1189.34
#2007-06-15|1209.30
#2007-06-18|1224.26
#2007-06-19|1220.15
#2007-06-20|1218.17
#2007-06-21|1215.29
#2007-06-22|1212.83
#2007-06-25|1195.72
#2007-06-26|1175.75
#2007-06-27|1170.01
#2007-06-28|1178.49
#2007-06-29|1188.20
#2007-07-02|1214.32
#2007-07-03|1230.87
#2007-07-04| .
#2007-07-05|1246.81
#2007-07-06|1265.31
#2007-07-09|1286.26
#2007-07-10|1279.33
#2007-07-11|1281.76
#2007-07-12|1316.77
#2007-07-13|1340.25
#2007-07-16|1338.13
#2007-07-17|1335.13
#2007-07-18|1325.40
#2007-07-19|1342.64
#2007-07-20|1354.05
#2007-07-23|1379.34
#2007-07-24|1374.36
#2007-07-25|1355.81
#2007-07-26|1315.48
#2007-07-27|1264.52
#2007-07-30|1286.35
#2007-07-31|1311.23
#2007-08-01|1268.31
#2007-08-02|1272.13
#2007-08-03|1257.60
#2007-08-06|1219.26
#2007-08-07|1226.85
#2007-08-08|1264.19
#2007-08-09|1243.75
#2007-08-10|1191.53
#2007-08-13|1204.60
#2007-08-14|1175.38
#2007-08-15|1140.13
#2007-08-16|1063.28
#2007-08-17|1057.32
#2007-08-20|1101.21
#2007-08-21|1109.99
#2007-08-22|1158.67
#2007-08-23|1185.09
#2007-08-24|1198.25
#2007-08-27|1241.45
#2007-08-28|1229.33
#2007-08-29|1239.18
#2007-08-30|1256.09
#2007-08-31|1297.21
#2007-09-03| .
#2007-09-04|1318.53
#2007-09-05|1303.69
#2007-09-06|1328.20
#2007-09-07|1322.80
#2007-09-10|1303.43
#2007-09-11|1340.40
#2007-09-12|1347.56
#2007-09-13|1368.28
#2007-09-14|1377.12
#2007-09-17|1372.57
#2007-09-18|1400.96
#2007-09-19|1463.63
#2007-09-20|1484.41
#2007-09-21|1497.16
#2007-09-24|1531.84
#2007-09-25|1529.08
#2007-09-26|1545.80
#2007-09-27|1577.63
#2007-09-28|1581.55
#2007-10-01|1614.37
#2007-10-02|1653.57
#2007-10-03|1634.01
#2007-10-04|1585.18
#2007-10-05|1619.42
#2007-10-08|1618.21
#2007-10-09|1641.40
#2007-10-10|1657.84
#2007-10-11|1709.27
#2007-10-12|1693.58
#2007-10-15|1720.69
#2007-10-16|1684.61
#2007-10-17|1680.84
#2007-10-18|1674.67
#2007-10-19|1640.14
#2007-10-22|1587.71
#2007-10-23|1641.52
#2007-10-24|1632.38
#2007-10-25|1659.67
#2007-10-26|1704.09
#2007-10-29|1754.76
#2007-10-30|1747.15
#2007-10-31|1763.24
#2007-11-01|1734.37
#2007-11-02|1713.79
#2007-11-05|1678.00
#2007-11-06|1716.80
#2007-11-07|1715.09
#2007-11-08|1682.22
#2007-11-09|1665.80
#2007-11-12|1586.86
#2007-11-13|1599.01
#2007-11-14|1660.74
#2007-11-15|1635.41
#2007-11-16|1607.87
#2007-11-19|1571.26
#2007-11-20|1571.43
#2007-11-21|1508.76
#2007-11-22| .
#2007-11-23|1522.77
#2007-11-26|1545.02
#2007-11-27|1530.92
#2007-11-28|1573.62
#2007-11-29|1603.70
#2007-11-30|1642.45
#2007-12-03|1646.41
#2007-12-04|1650.80
#2007-12-05|1678.79
#2007-12-06|1697.77
#2007-12-07|1702.26
#2007-12-10|1693.56
#2007-12-11|1694.48
#2007-12-12|1681.11
#2007-12-13|1631.96
#2007-12-14|1602.95
#2007-12-17|1535.64
#2007-12-18|1533.46
#2007-12-19|1545.80
#2007-12-20|1550.80
#2007-12-21|1579.11
#2007-12-24|1607.10
#2007-12-25| .
#2007-12-26|1625.94
#2007-12-27|1635.48
#2007-12-28|1636.70
#2007-12-31|1627.46
#2008-01-01| .
#2008-01-02|1622.21
#2008-01-03|1631.79
#2008-01-04|1628.35
#2008-01-07|1600.60
#2008-01-08|1620.85
#2008-01-09|1626.72
#2008-01-10|1629.74
#2008-01-11|1626.57
#2008-01-14|1650.46
#2008-01-15|1616.55
#2008-01-16|1536.00
#2008-01-17|1524.37
#2008-01-18|1498.62
#2008-01-21| .
#2008-01-22|1343.94
#2008-01-23|1344.63
#2008-01-24|1389.38
#2008-01-25|1432.46
#2008-01-28|1417.44
#2008-01-29|1445.75
#2008-01-30|1440.31
#2008-01-31|1441.28
#2008-02-01|1495.92
#2008-02-04|1520.97
#2008-02-05|1504.29
#2008-02-06|1472.88
#2008-02-07|1461.98
#2008-02-08|1467.56
#2008-02-11|1454.46
#2008-02-12|1482.19
#2008-02-13|1491.01
#2008-02-14|1523.30
#2008-02-15|1521.86
#2008-02-18| .
#2008-02-19|1563.96
#2008-02-20|1563.33
#2008-02-21|1602.79
#2008-02-22|1596.33
#2008-02-25|1608.17
#2008-02-26|1622.17
#2008-02-27|1648.61
#2008-02-28|1660.24
#2008-02-29|1622.37
#2008-03-03|1607.28
#2008-03-04|1597.55
#2008-03-05|1603.57
#2008-03-06|1599.55
#2008-03-07|1562.78
#2008-03-10|1517.68
#2008-03-11|1551.60
#2008-03-12|1572.94
#2008-03-13|1532.33
#2008-03-14|1532.11
#2008-03-17|1453.82
#2008-03-18|1475.06
#2008-03-19|1440.37
#2008-03-20|1385.77
#2008-03-21| .
#2008-03-24|1408.45
#2008-03-25|1447.17
#2008-03-26|1474.20
#2008-03-27|1482.56
#2008-03-28|1501.83
#2008-03-31|1486.57
#2008-04-01|1491.28
#2008-04-02|1510.29
#2008-04-03|1531.84
#2008-04-04|1550.61
#2008-04-07|1580.93
#2008-04-08|1577.57
#2008-04-09|1572.57
#2008-04-10|1579.12
#2008-04-11|1581.12
#2008-04-14|1547.19
#2008-04-15|1560.22
#2008-04-16|1596.17
#2008-04-17|1607.85
#2008-04-18|1608.06
#2008-04-21|1622.02
#2008-04-22|1641.41
#2008-04-23|1652.44
#2008-04-24|1629.84
#2008-04-25|1623.36
#2008-04-28|1629.38
#2008-04-29|1601.30
#2008-04-30|1629.80
#2008-05-01|1635.81
#2008-05-02|1643.90
#2008-05-05|1658.88
#2008-05-06|1685.78
#2008-05-07|1669.45
#2008-05-08|1674.08
#2008-05-09|1669.52
#2008-05-12|1679.52
#2008-05-13|1694.66
#2008-05-14|1698.16
#2008-05-15|1732.11
#2008-05-16|1780.22
#2008-05-19|1807.54
#2008-05-20|1790.43
#2008-05-21|1772.32
#2008-05-22|1762.62
#2008-05-23|1746.47
#2008-05-26| .
#2008-05-27|1713.25
#2008-05-28|1728.54
#2008-05-29|1717.66
#2008-05-30|1731.87
#2008-06-02|1731.57
#2008-06-03|1714.15
#2008-06-04|1671.52
#2008-06-05|1699.37
#2008-06-06|1695.00
#2008-06-09|1681.36
#2008-06-10|1633.76
#2008-06-11|1605.87
#2008-06-12|1591.58
#2008-06-13|1577.48
#2008-06-16|1594.91
#2008-06-17|1623.66
#2008-06-18|1618.10
#2008-06-19|1620.97
#2008-06-20|1579.88
#2008-06-23|1560.38
#2008-06-24|1554.86
#2008-06-25|1580.24
#2008-06-26|1572.40
#2008-06-27|1560.77
#2008-06-30|1577.23
#2008-07-01|1542.99
#2008-07-02|1510.40
#2008-07-03|1442.46
#2008-07-04| .
#2008-07-07|1449.89
#2008-07-08|1431.90
#2008-07-09|1448.23
#2008-07-10|1456.87
#2008-07-11|1473.66
#2008-07-14|1490.33
#2008-07-15|1455.65
#2008-07-16|1439.83
#2008-07-17|1423.95
#2008-07-18|1390.34
#2008-07-21|1421.40
#2008-07-22|1410.72
#2008-07-23|1413.05
#2008-07-24|1376.81
#2008-07-25|1354.24
#2008-07-28|1365.46
#2008-07-29|1372.18
#2008-07-30|1422.58
#2008-07-31|1429.76
#2008-08-01|1381.88
#2008-08-04|1321.65
#2008-08-05|1292.03
#2008-08-06|1303.37
#2008-08-07|1286.16
#2008-08-08|1254.19
#2008-08-11|1219.67
#2008-08-12|1193.30
#2008-08-13|1199.46
#2008-08-14|1237.83
#2008-08-15|1203.91
#2008-08-18|1181.76
#2008-08-19|1163.60
#2008-08-20|1212.13
#2008-08-21|1226.92
#2008-08-22|1226.78
#2008-08-25|1207.20
#2008-08-26|1198.52
#2008-08-27|1233.85
#2008-08-28|1240.03
#2008-08-29|1238.31
#2008-09-01| .
#2008-09-02|1176.21
#2008-09-03|1146.20
#2008-09-04|1107.55
#2008-09-05|1073.74
#2008-09-08|1090.88
#2008-09-09|1027.52
#2008-09-10|1009.75
#2008-09-11|1005.02
#2008-09-12|1040.41
#2008-09-15| 988.31
#2008-09-16| 952.30
#2008-09-17| 925.17
#2008-09-18| 937.15
#2008-09-19|1034.34
#2008-09-22|1044.19
#2008-09-23|1004.36
#2008-09-24| 998.69
#2008-09-25|1002.38
#2008-09-26| 974.67
#2008-09-29| 884.91
#2008-09-30| 898.22
#2008-10-01| 895.80
#2008-10-02| 831.32
#2008-10-03| 806.94
#2008-10-06| 704.60
#2008-10-07| 684.45
#2008-10-08| 627.67
#2008-10-09| 645.66
#2008-10-10| 621.17
#2008-10-13| 676.40
#2008-10-14| 710.91
#2008-10-15| 623.95
#2008-10-16| 574.76
#2008-10-17| 576.18
#2008-10-20| 611.12
#2008-10-21| 595.07
#2008-10-22| 531.03
#2008-10-23| 506.55
#2008-10-24| 463.23
#2008-10-27| 440.43
#2008-10-28| 484.72
#2008-10-29| 517.51
#2008-10-30| 570.62
#2008-10-31| 583.44
#2008-11-03| 591.63
#2008-11-04| 620.61
#2008-11-05| 607.27
#2008-11-06| 558.60
#2008-11-07| 558.17
#2008-11-10| 593.97
#2008-11-11| 568.85
#2008-11-12| 537.71
#2008-11-13| 525.48
#2008-11-14| 536.74
#2008-11-17| 521.83
#2008-11-18| 500.37
#2008-11-19| 481.19
#2008-11-20| 454.15
#2008-11-21| 452.88
#2008-11-24| 493.38
#2008-11-25| 512.48
#2008-11-26| 532.42
#2008-11-27| .
#2008-11-28| 547.45
#2008-12-01| 517.96
#2008-12-02| 504.61
#2008-12-03| 510.37
#2008-12-04| 504.30
#2008-12-05| 495.12
#2008-12-08| 552.39
#2008-12-09| 560.77
#2008-12-10| 598.46
#2008-12-11| 607.51
#2008-12-12| 589.66
#2008-12-15| 600.23
#2008-12-16| 608.90
#2008-12-17| 630.74
#2008-12-18| 628.73
#2008-12-19| 616.64
#2008-12-22| 599.99
#2008-12-23| 581.94
#2008-12-24| 582.39
#2008-12-25| .
#2008-12-26| 586.93
#2008-12-29| 599.09
#2008-12-30| 610.83
#2008-12-31| 615.57
#2009-01-01| .
#2009-01-02| 641.04
#2009-01-05| 668.01
#2009-01-06| 690.42
#2009-01-07| 678.98
#2009-01-08| 665.65
#2009-01-09| 651.50
#2009-01-12| 615.14
#2009-01-13| 608.08
#2009-01-14| 588.56
#2009-01-15| 578.44
#2009-01-16| 600.71
#2009-01-19| .
#2009-01-20| 575.54
#2009-01-21| 573.99
#2009-01-22| 574.55
#2009-01-23| 568.81
#2009-01-26| 587.27
#2009-01-27| 595.10
#2009-01-28| 612.81
#2009-01-29| 612.85
#2009-01-30| 608.27
#2009-02-02| 594.95
#2009-02-03| 607.50
#2009-02-04| 630.13
#2009-02-05| 641.93
#2009-02-06| 674.44
#2009-02-09| 677.20
#2009-02-10| 664.47
#2009-02-11| 650.79
#2009-02-12| 638.76
#2009-02-13| 652.12
#2009-02-16| .
#2009-02-17| 619.73
#2009-02-18| 615.68
#2009-02-19| 623.53
#2009-02-20| 596.28
#2009-02-23| 600.82
#2009-02-24| 584.02
#2009-02-25| 575.31
#2009-02-26| 574.50
#2009-02-27| 565.65
#2009-03-02| 536.43
#2009-03-03| 537.73
#2009-03-04| 572.21
#2009-03-05| 558.73
#2009-03-06| 558.50
#2009-03-09| 550.21
#2009-03-10| 571.92
#2009-03-11| 585.18
#2009-03-12| 592.01
#2009-03-13| 598.75
#2009-03-16| 612.78
#2009-03-17| 610.49
#2009-03-18| 610.13
#2009-03-19| 638.08
#2009-03-20| 643.97
#2009-03-23| 676.94
#2009-03-24| 668.69
#2009-03-25| 676.91
#2009-03-26| 690.95
#2009-03-27| 675.51
#2009-03-30| 637.86
#2009-03-31| 647.72
#2009-04-01| 667.39
#2009-04-02| 694.84
#2009-04-03| 702.00
#2009-04-06| 698.78
#2009-04-07| 693.24
#2009-04-08| 693.20
#2009-04-09| 719.77
#2009-04-10| .
#2009-04-13| 737.10
#2009-04-14| 747.08
#2009-04-15| 750.71
#2009-04-16| 752.81
#2009-04-17| 739.67
#2009-04-20| 722.66
#2009-04-21| 713.68
#2009-04-22| 718.28
#2009-04-23| 728.10
#2009-04-24| 744.03
#2009-04-27| 731.52
#2009-04-28| 715.07
#2009-04-29| 735.27
#2009-04-30| 752.76
#2009-05-01| 752.35
#2009-05-04| 809.42
#2009-05-05| 816.08
#2009-05-06| 838.27
#2009-05-07| 844.96
#2009-05-08| 864.36
#2009-05-11| 868.74
#2009-05-12| 861.67
#2009-05-13| 845.09
#2009-05-14| 829.59
#2009-05-15| 834.93
#2009-05-18| 857.45
#2009-05-19| 886.19
#2009-05-20| 905.31
#2009-05-21| 878.98
#2009-05-22| 890.14
#2009-05-25| .
#2009-05-26| 891.94
#2009-05-27| 906.31
#2009-05-28| 919.83
#2009-05-29| 943.11
#2009-06-01| 990.72
#2009-06-02| 990.11
#2009-06-03| 969.35
#2009-06-04| 968.30
#2009-06-05| 971.97
#2009-06-08| 947.72
#2009-06-09| 954.85
#2009-06-10| 975.17
#2009-06-11| 976.68
#2009-06-12| 980.82
#2009-06-15| 946.72
#2009-06-16| 937.26
#2009-06-17| 908.03
#2009-06-18| 903.47
#2009-06-19| 910.89
#2009-06-22| 873.23
#2009-06-23| 857.10
#2009-06-24| 884.27
#2009-06-25| 902.21
#2009-06-26| 917.54
#2009-06-29| 923.55
#2009-06-30| 911.44
#2009-07-01| 925.24
#2009-07-02| 911.67
#2009-07-03| .
#2009-07-06| 881.27
#2009-07-07| 871.20
#2009-07-08| 857.66
#2009-07-09| 858.28
#2009-07-10| 849.56
#2009-07-13| 834.63
#2009-07-14| 854.75
#2009-07-15| 900.90
#2009-07-16| 907.18
#2009-07-17| 918.98
#2009-07-20| 956.01
#2009-07-21| 969.34
#2009-07-22| 966.61
#2009-07-23| 992.29
#2009-07-24| 995.68
#2009-07-27|1008.49
#2009-07-28|1011.42
#2009-07-29| 990.62
#2009-07-30|1015.33
#2009-07-31|1034.23
#2009-08-03|1077.86
#2009-08-04|1081.93
#2009-08-05|1074.05
#2009-08-06|1074.51
#2009-08-07|1073.77
#2009-08-10|1072.79
#2009-08-11|1052.70
#2009-08-12|1051.68
#2009-08-13|1080.43
#2009-08-14|1073.65
#2009-08-17|1018.37
#2009-08-18|1027.88
#2009-08-19|1016.85
#2009-08-20|1039.82
#2009-08-21|1056.22
#2009-08-24|1075.46
#2009-08-25|1066.74
#2009-08-26|1052.12
#2009-08-27|1040.39
#2009-08-28|1052.54
#2009-08-31|1032.72
#2009-09-01|1028.80
#2009-09-02|1013.15
#2009-09-03|1039.73
#2009-09-04|1058.95
#2009-09-07| .
#2009-09-08|1105.74
#2009-09-09|1100.63
#2009-09-10|1109.11
#2009-09-11|1123.04
#2009-09-14|1114.10
#2009-09-15|1131.00
#2009-09-16|1169.34
#2009-09-17|1174.80
#2009-09-18|1167.71
#2009-09-21|1156.74
#2009-09-22|1178.48
#2009-09-23|1174.04
#2009-09-24|1156.87
#2009-09-25|1147.81
#2009-09-28|1147.00
#2009-09-29|1146.76
#2009-09-30|1147.40
#2009-10-01|1140.20
#2009-10-02|1128.82
#2009-10-05|1144.99
#2009-10-06|1178.88
#2009-10-07|1191.56
#2009-10-08|1210.65
#2009-10-09|1218.99
#2009-10-12|1222.83
#2009-10-13|1223.07
#2009-10-14|1267.55
#2009-10-15|1277.79
#2009-10-16|1261.29
#2009-10-19|1283.77
#2009-10-20|1267.26
#2009-10-21|1270.61
#2009-10-22|1271.85
#2009-10-23|1274.67
#2009-10-26|1271.74
#2009-10-27|1228.22
#2009-10-28|1176.00
#2009-10-29|1202.05
#2009-10-30|1182.50
#2009-11-02|1177.63
#2009-11-03|1177.37
#2009-11-04|1218.44
#2009-11-05|1222.89
#2009-11-06|1236.47
#2009-11-09|1278.72
#2009-11-10|1276.99
#2009-11-11|1288.71
#2009-11-12|1264.02
#2009-11-13|1272.93
#2009-11-16|1316.83
#2009-11-17|1318.13
#2009-11-18|1319.76
#2009-11-19|1298.14
#2009-11-20|1298.43
#2009-11-23|1319.90
#2009-11-24|1313.32
#2009-11-25|1332.14
#2009-11-26| .
#2009-11-27|1287.11
#2009-11-30|1295.26
#2009-12-01|1330.10
#2009-12-02|1345.58
#2009-12-03|1346.80
#2009-12-04|1330.34
#2009-12-07|1317.21
#2009-12-08|1296.80
#2009-12-09|1285.08
#2009-12-10|1297.59
#2009-12-11|1314.90
#2009-12-14|1329.98
#2009-12-15|1324.92
#2009-12-16|1321.78
#2009-12-17|1286.32
#2009-12-18|1276.29
#2009-12-21|1264.07
#2009-12-22|1281.58
#2009-12-23|1301.46
#2009-12-24|1317.01
#2009-12-25| .
#2009-12-28|1331.71
#2009-12-29|1329.81
#2009-12-30|1323.46
#2009-12-31|1334.12
#2010-01-01| .
#2010-01-04|1368.42
#2010-01-05|1397.59
#2010-01-06|1411.57
#2010-01-07|1406.85
#2010-01-08|1412.47
#2010-01-11|1439.80
#2010-01-12|1422.23
#2010-01-13|1408.20
#2010-01-14|1405.78
#2010-01-15|1392.79
#2010-01-18| .
#2010-01-19|1402.70
#2010-01-20|1374.45
#2010-01-21|1335.82
#2010-01-22|1301.88
#2010-01-25|1295.33
#2010-01-26|1263.18
#2010-01-27|1241.14
#2010-01-28|1249.98
#2010-01-29|1235.44
#2010-02-01|1241.11
#2010-02-02|1262.88
#2010-02-03|1274.47
#2010-02-04|1218.24
#2010-02-05|1182.10
#2010-02-08|1184.01
#2010-02-09|1205.92
#2010-02-10|1210.62
#2010-02-11|1230.03
#2010-02-12|1230.18
#2010-02-15| .
#2010-02-16|1253.37
#2010-02-17|1280.63
#2010-02-18|1282.92
#2010-02-19|1269.88
#2010-02-22|1276.08
#2010-02-23|1268.03
#2010-02-24|1257.86
#2010-02-25|1249.10
#2010-02-26|1272.29
#2010-03-01|1287.22
#2010-03-02|1307.14
#2010-03-03|1318.78
#2010-03-04|1321.77
#2010-03-05|1346.18
#2010-03-08|1356.14
#2010-03-09|1354.79
#2010-03-10|1359.93
#2010-03-11|1349.46
#2010-03-12|1354.39
#2010-03-15|1342.23
#2010-03-16|1357.25
#2010-03-17|1375.22
#2010-03-18|1364.91
#2010-03-19|1355.24
#2010-03-22|1342.31
#2010-03-23|1359.66
#2010-03-24|1354.89
#2010-03-25|1345.88
#2010-03-26|1355.39
#2010-03-29|1385.69
#2010-03-30|1395.83
#2010-03-31|1398.27
#2010-04-01|1425.36
#2010-04-02| .
#2010-04-05|1444.02
#2010-04-06|1452.95
#2010-04-07|1458.54
#2010-04-08|1455.96
#2010-04-09|1468.63
#2010-04-12|1470.65
#2010-04-13|1455.65
#2010-04-14|1477.87
#2010-04-15|1478.36
#2010-04-16|1453.17
#2010-04-19|1420.34
#2010-04-20|1428.91
#2010-04-21|1430.04
#2010-04-22|1416.06
#2010-04-23|1418.66
#2010-04-26|1438.45
#2010-04-27|1403.44
#2010-04-28|1379.17
#2010-04-29|1406.62
#2010-04-30|1399.82
#2010-05-03|1373.76
#2010-05-04|1323.32
#2010-05-05|1298.07
#2010-05-06|1267.33
#2010-05-07|1234.06
#2010-05-10|1307.11
#2010-05-11|1292.50
#2010-05-12|1309.99
#2010-05-13|1308.79
#2010-05-14|1271.88
#2010-05-17|1241.57
#2010-05-18|1229.90
#2010-05-19|1180.52
#2010-05-20|1130.85
#2010-05-21|1155.20
#2010-05-24|1162.34
#2010-05-25|1120.41
#2010-05-26|1163.57
#2010-05-27|1207.08
#2010-05-28|1222.97
#2010-05-31| .
#2010-06-01|1205.69
#2010-06-02|1207.76
#2010-06-03|1221.87
#2010-06-04|1182.36
#2010-06-07|1141.98
#2010-06-08|1148.42
#2010-06-09|1162.56
#2010-06-10|1188.35
#2010-06-11|1202.75
#2010-06-14|1221.66
#2010-06-15|1234.23
#2010-06-16|1237.69
#2010-06-17|1240.30
#2010-06-18|1241.32
#2010-06-21|1285.15
#2010-06-22|1270.37
#2010-06-23|1261.88
#2010-06-24|1249.27
#2010-06-25|1246.49
#2010-06-28|1244.28
#2010-06-29|1191.33
#2010-06-30|1175.37
#2010-07-01|1161.10
#2010-07-02|1169.72
#2010-07-05| .
#2010-07-06|1189.42
#2010-07-07|1194.49
#2010-07-08|1207.28
#2010-07-09|1220.89
#2010-07-12|1214.17
#2010-07-13|1220.88
#2010-07-14|1213.20
#2010-07-15|1204.75
#2010-07-16|1190.49
#2010-07-19|1189.31
#2010-07-20|1217.02
#2010-07-21|1241.26
#2010-07-22|1268.45
#2010-07-23|1281.35
#2010-07-26|1284.28
#2010-07-27|1285.19
#2010-07-28|1284.28
#2010-07-29|1286.33
#2010-07-30|1280.00
#2010-08-02|1314.36
#2010-08-03|1314.67
#2010-08-04|1321.08
#2010-08-05|1324.67
#2010-08-06|1320.25
#2010-08-09|1327.79
#2010-08-10|1310.33
#2010-08-11|1278.14
#2010-08-12|1272.52
#2010-08-13|1273.94
#2010-08-16|1280.27
#2010-08-17|1295.97
#2010-08-18|1298.61
#2010-08-19|1296.56
#2010-08-20|1284.29
#2010-08-23|1273.85
#2010-08-24|1251.62
#2010-08-25|1235.04
#2010-08-26|1243.63
#2010-08-27|1252.95
#2010-08-30|1253.44
#2010-08-31|1250.96
#2010-09-01|1287.40
#2010-09-02|1293.37
#2010-09-03|1298.68
#2010-09-06| .
#2010-09-07|1309.68
#2010-09-08|1310.72
#2010-09-09|1313.76
#2010-09-10|1313.62
#2010-09-13|1341.33
#2010-09-14|1346.55
#2010-09-15|1345.58
#2010-09-16|1335.44
#2010-09-17|1335.05
#2010-09-20|1347.72
#2010-09-21|1346.81
#2010-09-22|1359.69
#2010-09-23|1357.69
#2010-09-24|1374.24
#2010-09-27|1389.94
#2010-09-28|1395.81
#2010-09-29|1401.43
#2010-09-30|1413.09
#2010-10-01|1436.18
#2010-10-04|1437.82
#2010-10-05|1454.03
#2010-10-06|1472.73
#2010-10-07|1464.79
#2010-10-08|1462.85
#2010-10-11|1480.31
#2010-10-12|1470.20
#2010-10-13|1489.62
#2010-10-14|1498.91
#2010-10-15|1487.64
#2010-10-18|1484.66
#2010-10-19|1451.96
#2010-10-20|1459.93
#2010-10-21|1460.15
#2010-10-22|1455.99
#2010-10-25|1473.71
#2010-10-26|1472.36
#2010-10-27|1443.76
#2010-10-28|1446.08
#2010-10-29|1454.26
#2010-11-01|1469.36
#2010-11-02|1472.81
#2010-11-03|1479.09
#2010-11-04|1514.62
#2010-11-05|1528.92
#2010-11-08|1534.47
#2010-11-09|1549.88
#2010-11-10|1540.44
#2010-11-11|1536.24
#2010-11-12|1505.67
#2010-11-15|1493.14
#2010-11-16|1460.35
#2010-11-17|1451.78
#2010-11-18|1484.75
#2010-11-19|1478.95
#2010-11-22|1477.73
#2010-11-23|1444.55
#2010-11-24|1464.11
#2010-11-25| .
#2010-11-26|1431.52
#2010-11-29|1426.98
#2010-11-30|1418.71
#2010-12-01|1456.37
#2010-12-02|1483.12
#2010-12-03|1497.82
#2010-12-06|1513.09
#2010-12-07|1527.89
#2010-12-08|1503.91
#2010-12-09|1498.88
#2010-12-10|1500.65
#2010-12-13|1526.37
#2010-12-14|1534.22
#2010-12-15|1522.19
#2010-12-16|1507.59
#2010-12-17|1505.38
#2010-12-20|1503.39
#2010-12-21|1532.11
#2010-12-22|1533.38
#2010-12-23|1534.00
#2010-12-24| .
#2010-12-27|1526.12
#2010-12-28|1523.31
#2010-12-29|1541.74
#2010-12-30|1552.58
#2010-12-31|1561.70
#2011-01-03|1589.96
#2011-01-04|1597.96
#2011-01-05|1595.43
#2011-01-06|1579.23
#2011-01-07|1562.36
#2011-01-10|1543.90
#2011-01-11|1561.00
#2011-01-12|1597.07
#2011-01-13|1593.49
#2011-01-14|1580.17
#2011-01-17| .
#2011-01-18|1584.29
#2011-01-19|1580.52
#2011-01-20|1550.45
#2011-01-21|1546.22
#2011-01-24|1546.53
#2011-01-25|1537.60
#2011-01-26|1542.32
#2011-01-27|1541.53
#2011-01-28|1508.42
#2011-01-31|1504.06
#2011-02-01|1530.70
#2011-02-02|1535.00
#2011-02-03|1533.37
#2011-02-04|1527.09
#2011-02-07|1528.54
#2011-02-08|1531.16
#2011-02-09|1502.60
#2011-02-10|1482.01
#2011-02-11|1496.28
#2011-02-14|1519.32
#2011-02-15|1515.58
#2011-02-16|1523.80
#2011-02-17|1529.69
#2011-02-18|1534.59
#2011-02-21| .
#2011-02-22|1502.83
#2011-02-23|1501.30
#2011-02-24|1484.65
#2011-02-25|1496.54
#2011-02-28|1512.82
#2011-03-01|1510.00
#2011-03-02|1517.71
#2011-03-03|1532.34
#2011-03-04|1525.58
#2011-03-07|1518.87
#2011-03-08|1524.00
#2011-03-09|1513.04
#2011-03-10|1472.49
#2011-03-11|1470.14
#2011-03-14|1493.38
#2011-03-15|1465.35
#2011-03-16|1458.98
#2011-03-17|1461.23
#2011-03-18|1479.50
#2011-03-21|1491.78
#2011-03-22|1496.30
#2011-03-23|1508.66
#2011-03-24|1523.16
#2011-03-25|1524.79
#2011-03-28|1516.31
#2011-03-29|1529.62
#2011-03-30|1544.10
#2011-03-31|1556.25
#2011-04-01|1571.49
#2011-04-04|1587.14
#2011-04-05|1591.55
#2011-04-06|1599.65
#2011-04-07|1593.03
#2011-04-08|1600.70
#2011-04-11|1594.29
#2011-04-12|1563.60
#2011-04-13|1560.79
#2011-04-14|1555.87
#2011-04-15|1556.83
#2011-04-18|1515.94
#2011-04-19|1529.87
#2011-04-20|1567.70
#2011-04-21|1575.91
#2011-04-22| .
#2011-04-25|1572.44
#2011-04-26|1573.64
#2011-04-27|1566.04
#2011-04-28|1565.48
#2011-04-29|1574.14
#2011-05-02|1567.85
#2011-05-03|1530.11
#2011-05-04|1508.21
#2011-05-05|1489.34
#2011-05-06|1492.52
#2011-05-09|1484.42
#2011-05-10|1496.74
#2011-05-11|1479.67
#2011-05-12|1458.12
#2011-05-13|1452.73
#2011-05-16|1443.77
#2011-05-17|1439.06
#2011-05-18|1458.38
#2011-05-19|1464.90
#2011-05-20|1460.60
#2011-05-23|1429.83
#2011-05-24|1447.10
#2011-05-25|1445.72
#2011-05-26|1460.28
#2011-05-27|1483.26
#2011-05-30| .
#2011-05-31|1504.03
#2011-06-01|1494.76
#2011-06-02|1489.45
#2011-06-03|1479.11
#2011-06-06|1460.72
#2011-06-07|1465.26
#2011-06-08|1456.63
#2011-06-09|1461.42
#2011-06-10|1443.81
#2011-06-13|1436.27
#2011-06-14|1443.37
#2011-06-15|1431.43
#2011-06-16|1405.23
#2011-06-17|1401.90
#2011-06-20|1401.64
#2011-06-21|1422.16
#2011-06-22|1429.42
#2011-06-23|1413.04
#2011-06-24|1424.15
#2011-06-27|1422.54
#2011-06-28|1439.57
#2011-06-29|1454.45
#2011-06-30|1471.87
#2011-07-01|1489.52
#2011-07-04| .
#2011-07-05|1498.17
#2011-07-06|1496.01
#2011-07-07|1510.45
#2011-07-08|1500.96
#2011-07-11|1473.24
#2011-07-12|1456.17
#2011-07-13|1484.41
#2011-07-14|1484.05
#2011-07-15|1483.97
#2011-07-18|1472.68
#2011-07-19|1487.31
#2011-07-20|1488.95
#2011-07-21|1500.41
#2011-07-22|1506.27
#2011-07-25|1506.27
#2011-07-26|1511.05
#2011-07-27|1496.68
#2011-07-28|1492.17
#2011-07-29|1479.35
#2011-08-01|1483.95
#2011-08-02|1458.34
#2011-08-03|1433.11
#2011-08-04|1383.38
#2011-08-05|1346.40
#2011-08-08|1268.92
#2011-08-09|1242.14
#2011-08-10|1269.87
#2011-08-11|1290.45
#2011-08-12|1291.01
#2011-08-15|1317.95
#2011-08-16|1320.66
#2011-08-17|1331.85
#2011-08-18|1280.70
#2011-08-19|1258.42
#2011-08-22|1260.62
#2011-08-23|1277.45
#2011-08-24|1266.83
#2011-08-25|1257.40
#2011-08-26|1265.91
#2011-08-29|1307.82
#2011-08-30|1319.37
#2011-08-31|1346.68
#2011-09-01|1346.12
#2011-09-02|1321.24
#2011-09-05| .
#2011-09-06|1296.96
#2011-09-07|1319.91
#2011-09-08|1330.64
#2011-09-09|1299.91
#2011-09-12|1270.77
#2011-09-13|1271.38
#2011-09-14|1263.87
#2011-09-15|1276.48
#2011-09-16|1283.39
#2011-09-19|1243.71
#2011-09-20|1244.38
#2011-09-21|1220.78
#2011-09-22|1134.66
#2011-09-23|1104.57
#2011-09-26|1085.64
#2011-09-27|1135.30
#2011-09-28|1125.70
#2011-09-29|1115.04
#2011-09-30|1089.57
#2011-10-03|1049.54
#2011-10-04|1013.45
#2011-10-05|1030.22
#2011-10-06|1063.10
#2011-10-07|1090.76
#2011-10-10|1117.18
#2011-10-11|1126.48
#2011-10-12|1143.81
#2011-10-13|1153.12
#2011-10-14|1167.04
#2011-10-17|1156.24
#2011-10-18|1136.24
#2011-10-19|1137.02
#2011-10-20|1099.02
#2011-10-21|1117.50
#2011-10-24|1160.24
#2011-10-25|1163.65
#2011-10-26|1174.23
#2011-10-27|1235.47
#2011-10-28|1260.19
#2011-10-31|1228.63
#2011-11-01|1183.96
#2011-11-02|1199.95
#2011-11-03|1211.07
#2011-11-04|1223.51
#2011-11-07|1232.11
#2011-11-08|1239.34
#2011-11-09|1213.45
#2011-11-10|1188.41
#2011-11-11|1211.00
#2011-11-14|1210.34
#2011-11-15|1201.84
#2011-11-16|1194.26
#2011-11-17|1178.79
#2011-11-18|1154.14
#2011-11-21|1115.04
#2011-11-22|1113.02
#2011-11-23|1074.56
#2011-11-24| .
#2011-11-25|1061.45
#2011-11-28|1090.16
#2011-11-29|1089.60
#2011-11-30|1122.95
#2011-12-01|1150.72
#2011-12-02|1155.68
#2011-12-05|1167.15
#2011-12-06|1152.72
#2011-12-07|1151.99
#2011-12-08|1132.36
#2011-12-09|1127.94
#2011-12-12|1103.53
#2011-12-13|1096.34
#2011-12-14|1068.27
#2011-12-15|1062.58
#2011-12-16|1069.06
#2011-12-19|1048.89
#2011-12-20|1068.77
#2011-12-21|1076.49
#2011-12-22|1082.84
#2011-12-23|1092.40
#2011-12-26| .
#2011-12-27|1087.29
#2011-12-28|1065.36
#2011-12-29|1066.28
#2011-12-30|1069.18
#2012-01-02| .
#2012-01-03|1113.57
#2012-01-04|1115.88
#2012-01-05|1102.48
#2012-01-06|1097.32
#2012-01-09|1101.50
#2012-01-10|1128.16
#2012-01-11|1132.58
#2012-01-12|1144.18
#2012-01-13|1135.78
#2012-01-16| .
#2012-01-17|1174.94
#2012-01-18|1182.93
#2012-01-19|1190.93
#2012-01-20|1192.77
#2012-01-23|1199.32
#2012-01-24|1198.61
#2012-01-25|1201.99
#2012-01-26|1230.82
#2012-01-27|1236.46
#2012-01-30|1219.39
#2012-01-31|1236.69
#2012-02-01|1258.57
#2012-02-02|1273.26
#2012-02-03|1279.36
#2012-02-06|1282.57
#2012-02-07|1277.43
#2012-02-08|1286.35
#2012-02-09|1287.47
#2012-02-10|1265.12
#2012-02-13|1281.97
#2012-02-14|1265.39
#2012-02-15|1265.14
#2012-02-16|1249.05
#2012-02-17|1260.75
#2012-02-20| .
#2012-02-21|1264.08
#2012-02-22|1261.61
#2012-02-23|1263.71
#2012-02-24|1275.70
#2012-02-27|1261.23
#2012-02-28|1278.25
#2012-02-29|1280.35
#2012-03-01|1277.22
#2012-03-02|1280.85
#2012-03-05|1256.38
#2012-03-06|1206.94
#2012-03-07|1201.53
#2012-03-08|1214.68
#2012-03-09|1221.98
#2012-03-12|1207.08
#2012-03-13|1233.25
#2012-03-14|1224.01
#2012-03-15|1225.87
#2012-03-16|1225.67
#2012-03-19|1224.21
#2012-03-20|1207.20
#2012-03-21|1199.73
#2012-03-22|1179.97
#2012-03-23|1182.70
#2012-03-26|1190.73
#2012-03-27|1200.84
#2012-03-28|1178.71
#2012-03-29|1169.48
#2012-03-30|1180.80
#2012-04-02|1194.31
#2012-04-03|1196.20
#2012-04-04|1165.23
#2012-04-05|1167.82
#2012-04-06| .
#2012-04-09|1152.22
#2012-04-10|1135.55
#2012-04-11|1136.94
#2012-04-12|1160.61
#2012-04-13|1159.15
#2012-04-16|1145.89
#2012-04-17|1155.42
#2012-04-18|1156.84
#2012-04-19|1152.59
#2012-04-20|1154.48
#2012-04-23|1134.35
#2012-04-24|1140.14
#2012-04-25|1138.21
#2012-04-26|1143.07
#2012-04-27|1144.54
#2012-04-30|1144.78
#2012-05-01|1143.78
#2012-05-02|1145.08
#2012-05-03|1133.80
#2012-05-04|1114.03
#2012-05-07|1105.46
#2012-05-08|1086.93
#2012-05-09|1069.71
#2012-05-10|1075.63
#2012-05-11|1062.93
#2012-05-14|1034.25
#2012-05-15|1022.28
#2012-05-16|1001.87
#2012-05-17| 992.38
#2012-05-18| 990.04
#2012-05-21|1000.24
#2012-05-22|1000.28
#2012-05-23| 973.61
#2012-05-24| 986.06
#2012-05-25| 983.66
#2012-05-28| .
#2012-05-29|1005.95
#2012-05-30| 986.57
#2012-05-31| 981.75
#2012-06-01| 968.78
#2012-06-04| 963.47
#2012-06-05| 968.04
#2012-06-06| 989.32
#2012-06-07| 992.11
#2012-06-08| 988.77
#2012-06-11| 993.09
#2012-06-12| 993.48
#2012-06-13|1000.72
#2012-06-14| 996.99
#2012-06-15|1012.74
#2012-06-18|1021.67
#2012-06-19|1036.77
#2012-06-20|1043.33
#2012-06-21|1021.23
#2012-06-22| 999.20
#2012-06-25| 981.73
#2012-06-26| 991.24
#2012-06-27| 992.30
#2012-06-28| 979.02
#2012-06-29|1019.91
#2012-07-02|1026.29
#2012-07-03|1043.09
#2012-07-04| .
#2012-07-05|1047.49
#2012-07-06|1029.84
#2012-07-09|1020.74
#2012-07-10|1015.18
#2012-07-11|1006.83
#2012-07-12| 985.96
#2012-07-13|1001.77
#2012-07-16| 995.00
#2012-07-17| 995.68
#2012-07-18| 995.57
#2012-07-19| 999.79
#2012-07-20| 989.44
#2012-07-23| 960.76
#2012-07-24| 948.69
#2012-07-25| 941.70
#2012-07-26| 957.28
#2012-07-27| 988.43
#2012-07-30| 992.17
#2012-07-31| 986.23
#2012-08-01| 988.27
#2012-08-02| 978.68
#2012-08-03| 994.86
#2012-08-06|1010.46
#2012-08-07|1011.77
#2012-08-08|1016.33
#2012-08-09|1024.51
#2012-08-10|1028.15
#2012-08-13|1019.26
#2012-08-14|1014.07
#2012-08-15|1006.05
#2012-08-16|1011.86
#2012-08-17|1003.43
#2012-08-20|1003.91
#2012-08-21|1011.35
#2012-08-22|1003.63
#2012-08-23|1002.36
#2012-08-24| 988.91
#2012-08-27| 980.04
#2012-08-28| 970.04
#2012-08-29| 953.77
#2012-08-30| 941.55
#2012-08-31| 947.03
#2012-09-03| .
#2012-09-04| 936.20
#2012-09-05| 935.11
#2012-09-06| 959.22
#2012-09-07| 985.80
#2012-09-10| 998.52
#2012-09-11|1005.43
#2012-09-12|1007.07
#2012-09-13|1018.51
#2012-09-14|1065.54
#2012-09-17|1064.86
#2012-09-18|1058.34
#2012-09-19|1061.53
#2012-09-20|1047.59
#2012-09-21|1048.52
#2012-09-24|1044.11
#2012-09-25|1034.40
#2012-09-26|1017.63
#2012-09-27|1025.43
#2012-09-28|1028.08
#2012-10-01|1030.51
#2012-10-02|1026.00
#2012-10-03|1015.22
#2012-10-04|1022.31
#2012-10-05|1021.00
#2012-10-08|1018.29
#2012-10-09|1024.39
#2012-10-10|1016.77
#2012-10-11|1024.30
#2012-10-12|1022.28
#2012-10-15|1021.83
#2012-10-16|1038.74
#2012-10-17|1038.67
#2012-10-18|1038.38
#2012-10-19|1024.98
#2012-10-22|1026.05
#2012-10-23|1008.75
#2012-10-24|1007.05
#2012-10-25|1019.48
#2012-10-26|1010.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1016.83
#2012-11-01|1024.52
#2012-11-02|1026.22
#2012-11-05|1020.56
#2012-11-06|1026.77
#2012-11-07|1026.83
#2012-11-08|1010.27
#2012-11-09|1007.48
#2012-11-12|1002.04
#2012-11-13| 994.58
#2012-11-14| 980.87
#2012-11-15| 971.56
#2012-11-16| 962.95
#2012-11-19| 977.84
#2012-11-20| 977.51
#2012-11-21| 976.87
#2012-11-22| .
#2012-11-23| 993.78
#2012-11-26| 995.66
#2012-11-27| 993.09
#2012-11-28| 980.53
#2012-11-29|1001.58
#2012-11-30|1000.00
#2012-12-03|1006.67
#2012-12-04|1007.66
#2012-12-05|1017.27
#2012-12-06|1031.47
#2012-12-07|1034.88
#2012-12-10|1035.67
#2012-12-11|1047.60
#2012-12-12|1063.07
#2012-12-13|1069.52
#2012-12-14|1078.45
#2012-12-17|1086.33
#2012-12-18|1099.93
#2012-12-19|1106.59
#2012-12-20|1109.07
#2012-12-21|1096.78
#2012-12-24|1094.36
#2012-12-25|1094.82
#2012-12-26|1104.29
#2012-12-27|1108.01
#2012-12-28|1113.80
#2012-12-31|1113.74
#2013-01-01|1114.78
#2013-01-02|1152.68
#2013-01-03|1154.73
#2013-01-04|1141.71
#2013-01-07|1140.57
#2013-01-08|1129.94
#2013-01-09|1132.84
#2013-01-10|1139.57
#2013-01-11|1126.96
#2013-01-14|1134.61
#2013-01-15|1125.25
#2013-01-16|1119.20
#2013-01-17|1119.25
#2013-01-18|1120.63
#2013-01-21|1119.18
#2013-01-22|1117.62
#2013-01-23|1116.00
#2013-01-24|1106.94
#2013-01-25|1103.03
#2013-01-28|1086.00
#2013-01-29|1096.62
#2013-01-30|1091.73
#2013-01-31|1100.70
#2013-02-01|1113.50
#2013-02-04|1107.69
#2013-02-05|1100.64
#2013-02-06|1100.12
#2013-02-07|1091.57
#2013-02-08|1092.37
#2013-02-11|1085.92
#2013-02-12|1084.00
#2013-02-13|1091.86
#2013-02-14|1086.87
#2013-02-15|1079.38
#2013-02-18|1068.90
#2013-02-19|1065.46
#2013-02-20|1052.36
#2013-02-21|1033.87
#2013-02-22|1029.08
#2013-02-25|1028.69
#2013-02-26|1024.45
#2013-02-27|1030.80
#2013-02-28|1044.58
#2013-03-01|1021.55
#2013-03-04|1001.52
#2013-03-05|1005.00
#2013-03-06|1023.64
#2013-03-07|1022.68
#2013-03-08|1024.84
#2013-03-11|1023.82
#2013-03-12|1020.42
#2013-03-13|1003.03
#2013-03-14| 997.49
#2013-03-15| 993.87
#2013-03-18| 986.09
#2013-03-19| 969.18
#2013-03-20| 971.52
#2013-03-21| 967.63
#2013-03-22| 964.25
#2013-03-25| 958.93
#2013-03-26| 966.05
#2013-03-27| 968.25
#2013-03-28| 969.25
#2013-03-29| 969.27
#2013-04-01| 964.39
#2013-04-02| 955.49
#2013-04-03| 953.44
#2013-04-04| 942.93
#2013-04-05| 941.04
#2013-04-08| 939.63
#2013-04-09| 958.33
#2013-04-10| 961.68
#2013-04-11| 956.27
#2013-04-12| 948.35
#2013-04-15| 906.97
#2013-04-16| 906.53
#2013-04-17| 892.60
#2013-04-18| 884.38
#2013-04-19| 897.45
#2013-04-22| 898.70
#2013-04-23| 898.95
#2013-04-24| 905.94
#2013-04-25| 926.78
#2013-04-26| 914.54
#2013-04-29| 915.99
#2013-04-30| 922.19
#2013-05-01| 919.92
#2013-05-02| 904.81
#2013-05-03| 912.16
#2013-05-06| 913.46
#2013-05-07| 921.91
#2013-05-08| 926.52
#2013-05-09| 925.19
#2013-05-10| 908.69
#2013-05-13| 897.81
#2013-05-14| 889.17
#2013-05-15| 871.63
#2013-05-16| 862.87
#2013-05-17| 863.75
#2013-05-20| 865.28
#2013-05-21| 867.82
#2013-05-22| 868.99
#2013-05-23| 852.07
#2013-05-24| 852.34
#2013-05-27| 851.45
#2013-05-28| 849.15
#2013-05-29| 842.46
#2013-05-30| 841.09
#2013-05-31| 835.50
#2013-06-03| 833.93
#2013-06-04| 841.63
#2013-06-05| 826.35
#2013-06-06| 823.99
#2013-06-07| 819.07
#2013-06-10| 807.89
#2013-06-11| 789.33
#2013-06-12| 784.06
#2013-06-13| 789.07
#2013-06-14| 791.61
#2013-06-17| 793.36
#2013-06-18| 791.36
#2013-06-19| 781.85
#2013-06-20| 744.86
#2013-06-21| 735.50
#2013-06-24| 716.81
#2013-06-25| 720.88
#2013-06-26| 718.60
#2013-06-27| 722.45
#2013-06-28| 735.87
#2013-07-01| 742.36
#2013-07-02| 733.67
#2013-07-03| 716.25
#2013-07-04| 730.63
#2013-07-05| 720.63
#2013-07-08| 713.28
#2013-07-09| 713.83
#2013-07-10| 714.59
#2013-07-11| 743.26
#2013-07-12| 740.40
#2013-07-15| 749.74
#2013-07-16| 753.34
#2013-07-17| 762.42
#2013-07-18| 762.13
#2013-07-19| 756.05
#2013-07-22| 763.69
#2013-07-23| 781.89
#2013-07-24| 780.42
#2013-07-25| 776.37
#2013-07-26| 772.24
#2013-07-29| 768.05
#2013-07-30| 757.67
#2013-07-31| 751.46
#2013-08-01| 762.09
#2013-08-02| 764.85
#2013-08-05| 764.35
#2013-08-06| 751.97
#2013-08-07| 751.90
#2013-08-08| 765.88
#2013-08-09| 782.73
#2013-08-12| 802.98
#2013-08-13| 809.08
#2013-08-14| 812.94
#2013-08-15| 804.86
#2013-08-16| 813.28
#2013-08-19| 803.65
#2013-08-20| 792.39
#2013-08-21| 789.27
#2013-08-22| 790.60
#2013-08-23| 802.38
#2013-08-26| 804.26
#2013-08-27| 789.61
#2013-08-28| 786.59
#2013-08-29| 782.34
#2013-08-30| 782.24
#2013-09-02| 800.15
#2013-09-03| 798.10
#2013-09-04| 804.57
#2013-09-05| 809.24
#2013-09-06| 816.07
#2013-09-09| 832.56
#2013-09-10| 846.74
#2013-09-11| 843.09
#2013-09-12| 838.91
#2013-09-13| 827.37
#2013-09-16| 836.76
#2013-09-17| 836.09
#2013-09-18| 838.79
#2013-09-19| 857.75
#2013-09-20| 846.39
#2013-09-23| 850.75
#2013-09-24| 840.86
#2013-09-25| 837.91
#2013-09-26| 836.13
#2013-09-27| 825.59
#2013-09-30| 815.84
#2013-10-01| 816.70
#2013-10-02| 815.41
#2013-10-03| 816.44
#2013-10-04| 822.04
#2013-10-07| 817.42
#2013-10-08| 817.70
#2013-10-09| 813.42
#2013-10-10| 822.58
#2013-10-11| 829.02
#2013-10-14| 837.89
#2013-10-15| 840.20
#2013-10-16| 844.48
#2013-10-17| 850.63
#2013-10-18| 850.60
#2013-10-21| 851.60
#2013-10-22| 863.66
#2013-10-23| 856.03
#2013-10-24| 853.26
#2013-10-25| 850.66
#2013-10-28| 854.91
#2013-10-29| 854.80
#2013-10-30| 856.18
#2013-10-31| 849.05
#2013-11-01| 848.20
#2013-11-04| 852.86
#2013-11-05| 842.56
#2013-11-06| 848.51
#2013-11-07| 842.65
#2013-11-08| 828.28
#2013-11-11| 826.01
#2013-11-12| 819.02
#2013-11-13| 808.95
#2013-11-14| 818.53
#2013-11-15| 827.45
#2013-11-18| 842.90
#2013-11-19| 837.92
#2013-11-20| 835.89
#2013-11-21| 820.40
#2013-11-22| 824.77
#2013-11-25| 818.66
#2013-11-26| 807.35
#2013-11-27| 809.99
#2013-11-28| 815.60
#2013-11-29| 822.56
#2013-12-02| 818.60
#2013-12-03| 809.24
#2013-12-04| 808.41
#2013-12-05| 816.99
#2013-12-06| 818.84
#2013-12-09| 826.40
#2013-12-10| 828.53
#2013-12-11| 814.00
#2013-12-12| 803.06
#2013-12-13| 802.92
#2013-12-16| 804.76
#2013-12-17| 806.50
#2013-12-18| 810.46
#2013-12-19| 810.77
#2013-12-20| 805.21
#2013-12-23| 808.63
#2013-12-24| 811.26
#2013-12-25| 811.34
#2013-12-26| 813.00
#2013-12-27| 819.29
#2013-12-30| 821.38
#2013-12-31| 820.89
#2014-01-01| 820.92
#2014-01-02| 807.37
#2014-01-03| 800.75
#2014-01-06| 794.08
#2014-01-07| 788.59
#2014-01-08| 786.79
#2014-01-09| 772.24
#2014-01-10| 779.88
#2014-01-13| 785.52
#2014-01-14| 784.81
#2014-01-15| 787.03
#2014-01-16| 786.93
#2014-01-17| 789.10
#2014-01-20| 787.92
#2014-01-21| 778.46
#2014-01-22| 784.77
#2014-01-23| 773.22
#2014-01-24| 766.03
#2014-01-27| 752.52
#2014-01-28| 753.94
#2014-01-29| 759.14
#2014-01-30| 757.50
#2014-01-31| 759.15
#2014-02-03| 745.82
#2014-02-04| 742.53
#2014-02-05| 747.45
#2014-02-06| 762.36
#2014-02-07| 765.88
#2014-02-10| 763.35
#2014-02-11| 772.38
#2014-02-12| 780.64
#2014-02-13| 775.58
#2014-02-14| 789.42
#2014-02-17| 791.19
#2014-02-18| 782.71
#2014-02-19| 783.74
#2014-02-20| 776.71
#2014-02-21| 781.35
#2014-02-24| 779.08
#2014-02-25| 768.34
#2014-02-26| 760.48
#2014-02-27| 763.05
#2014-02-28| 763.53
#2014-03-03| 754.35
#2014-03-04| 757.09
#2014-03-05| 753.90
#2014-03-06| 766.25
#2014-03-07| 753.35
#2014-03-10| 740.34
#2014-03-11| 734.82
#2014-03-12| 729.89
#2014-03-13| 725.69
#2014-03-14| 726.25
#2014-03-17| 732.30
#2014-03-18| 738.91
#2014-03-19| 739.36
#2014-03-20| 733.55
#2014-03-21| 745.84
#2014-03-24| 749.07
#2014-03-25| 757.30
#2014-03-26| 758.94
#2014-03-27| 764.83
#2014-03-28| 769.08
#2014-03-31| 779.17
#2014-04-01| 779.18
#2014-04-02| 787.34
#2014-04-03| 784.96
#2014-04-04| 789.98
#2014-04-07| 795.60
#2014-04-08| 802.21
#2014-04-09| 805.47
#2014-04-10| 809.90
#2014-04-11| 808.56
#2014-04-14| 806.45
#2014-04-15| 785.22
#2014-04-16| 785.87
#2014-04-17| 793.41
#2014-04-18| 794.78
#2014-04-21| 792.15
#2014-04-22| 784.94
#2014-04-23| 779.23
#2014-04-24| 783.35
#2014-04-25| 772.94
#2014-04-28| 769.45
#2014-04-29| 772.57
#2014-04-30| 770.61
#2014-05-01| 771.64
#2014-05-02| 779.63
#2014-05-05| 778.83
#2014-05-06| 778.45
#2014-05-07| 781.74
#2014-05-08| 782.29
#2014-05-09| 779.72
#2014-05-12| 794.20
#2014-05-13| 798.62
#2014-05-14| 805.40
#2014-05-15| 798.72
#2014-05-16| 797.35
#2014-05-19| 796.27
#2014-05-20| 787.28
#2014-05-21| 789.60
#2014-05-22| 799.08
#2014-05-23| 801.47
#2014-05-26| 801.75
#2014-05-27| 792.07
#2014-05-28| 788.88
#2014-05-29| 790.29
#2014-05-30| 776.34
#2014-06-02| 782.63
#2014-06-03| 787.22
#2014-06-04| 784.42
#2014-06-05| 787.86
#2014-06-06| 797.57
#2014-06-09| 804.28
#2014-06-10| 802.40
#2014-06-11| 799.97
#2014-06-12| 801.02
#2014-06-13| 789.37
#2014-06-16| 785.82
#2014-06-17| 783.24
#2014-06-18| 789.73
#2014-06-19| 798.51
#2014-06-20| 795.17
#2014-06-23| 798.79
#2014-06-24| 803.52
#2014-06-25| 796.52
#2014-06-26| 802.37
#2014-06-27| 798.47
#2014-06-30| 801.92
#2014-07-01| 806.91
#2014-07-02| 813.04
#2014-07-03| 821.04
#2014-07-04| 823.01
#2014-07-07| 821.73
#2014-07-08| 822.54
#2014-07-09| 823.02
#2014-07-10| 821.45
#2014-07-11| 816.79
#2014-07-14| 820.16
#2014-07-15| 818.93
#2014-07-16| 825.82
#2014-07-17| 820.58
#2014-07-18| 816.89
#2014-07-21| 820.98
#2014-07-22| 829.63
#2014-07-23| 836.71
#2014-07-24| 842.05
#2014-07-25| 845.13
#2014-07-28| 854.49
#2014-07-29| 853.47
#2014-07-30| 843.90
#2014-07-31| 839.30
#2014-08-01| 833.69
#2014-08-04| 840.98
#2014-08-05| 833.69
#2014-08-06| 832.11
#2014-08-07| 827.61
#2014-08-08| 822.83
#2014-08-11| 835.34
#2014-08-12| 837.29
#2014-08-13| 835.14
#2014-08-14| 832.73
#2014-08-15| 832.49
#2014-08-18| 836.66
#2014-08-19| 842.07
#2014-08-20| 844.90
#2014-08-21| 838.24
#2014-08-22| 836.28
#2014-08-25| 832.24
#2014-08-26| 834.74
#2014-08-27| 834.46
#2014-08-28| 822.27
#2014-08-29| 821.56
#2014-09-01| 822.20
#2014-09-02| 818.20
#2014-09-03| 828.84
#2014-09-04| 826.97
#2014-09-05| 824.61
#2014-09-08| 823.44
#2014-09-09| 816.90
#2014-09-10| 806.34
#2014-09-11| 801.63
#2014-09-12| 801.89
#2014-09-15| 799.08
#2014-09-16| 796.04
#2014-09-17| 800.16
#2014-09-18| 796.53
#2014-09-19| 791.23
#2014-09-22| 771.58
#2014-09-23| 763.99
#2014-09-24| 767.93
#2014-09-25| 757.04
#2014-09-26| 752.03
#2014-09-29| 736.43
#2014-09-30| 740.52
#2014-10-01| 731.47
#2014-10-02| 729.43
#2014-10-03| 724.56
#2014-10-06| 730.86
#2014-10-07| 731.73
#2014-10-08| 726.88
#2014-10-09| 731.76
#2014-10-10| 715.09
#2014-10-13| 723.70
#2014-10-14| 729.95
#2014-10-15| 723.51
#2014-10-16| 713.25
#2014-10-17| 711.08
#2014-10-20| 709.99
#2014-10-21| 716.28
#2014-10-22| 721.71
#2014-10-23| 720.91
#2014-10-24| 722.30
#2014-10-27| 709.41
#2014-10-28| 716.06
#2014-10-29| 721.36
#2014-10-30| 711.11
#2014-10-31| 714.07
#2014-11-03| 709.04
#2014-11-04| 702.57
#2014-11-05| 693.56
#2014-11-06| 689.38
#2014-11-07| 689.89
#2014-11-10| 695.32
#2014-11-11| 684.24
#2014-11-12| 686.19
#2014-11-13| 680.52
#2014-11-14| 679.46
#2014-11-17| 680.73
#2014-11-18| 679.23
#2014-11-19| 677.47
#2014-11-20| 673.13
#2014-11-21| 689.69
#2014-11-24| 700.04
#2014-11-25| 697.56
#2014-11-26| 695.33
#2014-11-27| 693.11
#2014-11-28| 684.19
#2014-12-01| 668.23
#2014-12-02| 669.17
#2014-12-03| 671.03
#2014-12-04| 673.05
#2014-12-05| 671.28
#2014-12-08| 660.26
#2014-12-09| 652.78
#2014-12-10| 645.97
#2014-12-11| 634.28
#2014-12-12| 626.37
#2014-12-15| 617.32
#2014-12-16| 612.71
#2014-12-17| 617.44
#2014-12-18| 630.28
#2014-12-19| 640.61
#2014-12-22| 645.90
#2014-12-23| 640.38
#2014-12-24| 640.55
#2014-12-25| 639.94
#2014-12-26| 638.93
#2014-12-29| 643.76
#2014-12-30| 640.60
#2014-12-31| 640.45
#2015-01-01| 641.43
#2015-01-02| 636.19
#2015-01-05| 631.34
#2015-01-06| 638.46
#2015-01-07| 647.19
#2015-01-08| 658.03
#2015-01-09| 658.71
#2015-01-12| 656.34
#2015-01-13| 657.46
#2015-01-14| 638.50
#2015-01-15| 638.34
#2015-01-16| 642.46
#2015-01-19| 639.76
#2015-01-20| 644.74
#2015-01-21| 654.64
#2015-01-22| 662.37
#2015-01-23| 652.87
#2015-01-26| 642.55
#2015-01-27| 642.91
#2015-01-28| 642.03
#2015-01-29| 632.64
#2015-01-30| 625.38
#2015-02-02| 631.82
#2015-02-03| 644.81
#2015-02-04| 647.70
#2015-02-05| 647.93
#2015-02-06| 645.74
#2015-02-09| 644.08
#2015-02-10| 636.45
#2015-02-11| 636.72
#2015-02-12| 642.94
#2015-02-13| 654.74
#2015-02-16| 653.64
#2015-02-17| 648.82
#2015-02-18| 648.38
#2015-02-19| 650.08
#2015-02-20| 651.06
#2015-02-23| 644.82
#2015-02-24| 646.91
#2015-02-25| 648.55
#2015-02-26| 648.03
#2015-02-27| 646.44
#2015-03-02| 642.08
#2015-03-03| 640.91
#2015-03-04| 629.67
#2015-03-05| 623.14
#2015-03-06| 615.93
#2015-03-09| 605.93
#2015-03-10| 593.51
#2015-03-11| 591.17
#2015-03-12| 593.98
#2015-03-13| 587.06
#2015-03-16| 584.93
#2015-03-17| 591.71
#2015-03-18| 593.84
#2015-03-19| 599.80
#2015-03-20| 607.38
#2015-03-23| 613.05
#2015-03-24| 612.47
#2015-03-25| 612.82
#2015-03-26| 605.05
#2015-03-27| 596.90
#2015-03-30| 602.42
#2015-03-31| 599.35
#2015-04-01| 600.79
#2015-04-02| 606.67
#2015-04-03| 612.61
#2015-04-06| 615.04
#2015-04-07| 620.34
#2015-04-08| 629.99
#2015-04-09| 632.96
#2015-04-10| 634.51
#2015-04-13| 633.88
#2015-04-14| 635.83
#2015-04-15| 633.78
#2015-04-16| 639.78
#2015-04-17| 635.41
#2015-04-20| 629.22
#2015-04-21| 628.75
#2015-04-22| 635.77
#2015-04-23| 646.19
#2015-04-24| 655.85
#2015-04-27| 661.80
#2015-04-28| 669.31
#2015-04-29| 660.92
#2015-04-30| 656.68
#2015-05-01| 654.56
#2015-05-04| 666.62
#2015-05-05| 678.53
#2015-05-06| 673.95
#2015-05-07| 655.92
#2015-05-08| 660.78
#2015-05-11| 660.78
#2015-05-12| 656.52
#2015-05-13| 658.20
#2015-05-14| 659.70
#2015-05-15| 660.12
#2015-05-18| 653.18
#2015-05-19| 647.07
#2015-05-20| 643.03
#2015-05-21| 642.62
#2015-05-22| 641.14
#2015-05-25| 637.01
#2015-05-26| 630.54
#2015-05-27| 626.12
#2015-05-28| 618.53
#2015-05-29| 616.27
#2015-06-01| 614.72
#2015-06-02| 621.34
#2015-06-03| 617.59
#2015-06-04| 607.58
#2015-06-05| 601.38
#2015-06-08| 595.44
#2015-06-09| 599.05
#2015-06-10| 605.08
#2015-06-11| 602.39
#2015-06-12| 600.86
#2015-06-15| 595.82
#2015-06-16| 589.88
#2015-06-17| 586.61
#2015-06-18| 595.19
#2015-06-19| 592.73
#2015-06-22| 594.69
#2015-06-23| 594.62
#2015-06-24| 594.02
#2015-06-25| 589.49
#2015-06-26| 585.24
#2015-06-29| 572.38
#2015-06-30| 573.72
#2015-07-01| 567.75
#2015-07-02| 566.19
#2015-07-03| 558.43
#2015-07-06| 545.98
#2015-07-07| 535.22
#2015-07-08| 515.32
#2015-07-09| 524.03
#2015-07-10| 530.45
#2015-07-13| 539.54
#2015-07-14| 537.85
#2015-07-15| 532.08
#2015-07-16| 533.87
#2015-07-17| 528.70
#2015-07-20| 518.48
#2015-07-21| 519.85
#2015-07-22| 511.59
#2015-07-23| 508.27
#2015-07-24| 497.34
#2015-07-27| 488.11
#2015-07-28| 490.41
#2015-07-29| 497.55
#2015-07-30| 490.85
#2015-07-31| 493.60
#2015-08-03| 485.13
#2015-08-04| 490.81
#2015-08-05| 492.21
#2015-08-06| 488.74
#2015-08-07| 489.45
#2015-08-10| 495.99
#2015-08-11| 487.69
#2015-08-12| 483.67
#2015-08-13| 479.80
#2015-08-14| 477.98
#2015-08-17| 473.84
#2015-08-18| 467.43
#2015-08-19| 463.98
#2015-08-20| 465.63
#2015-08-21| 455.03
#2015-08-24| 429.66
#2015-08-25| 431.18
#2015-08-26| 432.31
#2015-08-27| 449.21
#2015-08-28| 458.87
#2015-08-31| 458.98
#2015-09-01| 447.77
#2015-09-02| 445.47
#2015-09-03| 452.54
#2015-09-04| 442.88
#2015-09-07| 438.63
#2015-09-08| 450.50
#2015-09-09| 462.53
#2015-09-10| 463.25
#2015-09-11| 457.63
#2015-09-14| 458.96
#2015-09-15| 456.64
#2015-09-16| 465.33
#2015-09-17| 467.91
#2015-09-18| 470.24
#2015-09-21| 462.91
#2015-09-22| 449.88
#2015-09-23| 439.64
#2015-09-24| 431.44
#2015-09-25| 436.10
#2015-09-28| 422.78
#2015-09-29| 418.95
#2015-09-30| 427.77
#2015-10-01| 430.97
#2015-10-02| 436.57
#2015-10-05| 449.23
#2015-10-06| 458.04
#2015-10-07| 475.27
#2015-10-08| 474.23
#2015-10-09| 488.86
#2015-10-12| 493.95
#2015-10-13| 482.01
#2015-10-14| 479.96
#2015-10-15| 489.29
#2015-10-16| 486.45
#2015-10-19| 479.58
#2015-10-20| 474.88
#2015-10-21| 468.46
#2015-10-22| 469.98
#2015-10-23| 475.55
#2015-10-26| 472.78
#2015-10-27| 466.43
#2015-10-28| 463.84
#2015-10-29| 451.45
#2015-10-30| 453.08
#2015-11-02| 452.99
#2015-11-03| 459.34
#2015-11-04| 463.53
#2015-11-05| 456.51
#2015-11-06| 444.95
#2015-11-09| 442.64
#2015-11-10| 438.34
#2015-11-11| 437.70
#2015-11-12| 434.38
#2015-11-13| 428.01
#2015-11-16| 423.45
#2015-11-17| 423.53
#2015-11-18| 424.83
#2015-11-19| 433.89
#2015-11-20| 435.63
#2015-11-23| 428.67
#2015-11-24| 428.10
#2015-11-25| 425.25
#2015-11-26| 427.53
#2015-11-27| 419.96
#2015-11-30| 411.70
#2015-12-01| 414.78
#2015-12-02| 411.54
#2015-12-03| 410.46
#2015-12-04| 406.72
#2015-12-07| 402.68
#2015-12-08| 391.44
#2015-12-09| 391.13
#2015-12-10| 391.93
#2015-12-11| 384.61
#2015-12-14| 383.04
#2015-12-15| 387.54
#2015-12-16| 390.34
#2015-12-17| 393.39
#2015-12-18| 391.48
#2015-12-21| 390.38
#2015-12-22| 391.54
#2015-12-23| 403.13
#2015-12-24| 405.53
#2015-12-25| 405.58
#2015-12-28| 400.85
#2015-12-29| 400.58
#2015-12-30| 395.47
#2015-12-31| 396.80
#2016-01-01| 397.13
#2016-01-04| 385.63
#2016-01-05| 388.99
#2016-01-06| 385.00
#2016-01-07| 374.17
#2016-01-08| 371.84
#2016-01-11| 364.64
#2016-01-12| 360.99
#2016-01-13| 362.37
#2016-01-14| 361.93
#2016-01-15| 351.79
#2016-01-18| 349.07
#2016-01-19| 352.78
#2016-01-20| 342.94
#2016-01-21| 341.61
#2016-01-22| 353.01
#2016-01-25| 355.15
#2016-01-26| 356.64
#2016-01-27| 359.93
#2016-01-28| 359.86
#2016-01-29| 369.70
#2016-02-01| 370.84
#2016-02-02| 362.38
#2016-02-03| 362.96
#2016-02-04| 385.27
#2016-02-05| 384.13
#2016-02-08| 385.34
#2016-02-09| 380.68
#2016-02-10| 376.35
#2016-02-11| 372.30
#2016-02-12| 375.84
#2016-02-15| 385.62
#2016-02-16| 388.91
#2016-02-17| 395.31
#2016-02-18| 394.84
#2016-02-19| 396.61
#2016-02-22| 405.47
#2016-02-23| 405.33
#2016-02-24| 402.72
#2016-02-25| 401.38
#2016-02-26| 403.73
#2016-02-29| 409.15
#2016-03-01| 418.45
#2016-03-02| 427.36
#2016-03-03| 440.99
#2016-03-04| 457.88
#2016-03-07| 468.39
#2016-03-08| 455.57
#2016-03-09| 449.07
#2016-03-10| 451.06
#2016-03-11| 457.48
#2016-03-14| 452.19
#2016-03-15| 443.92
#2016-03-16| 447.85
#2016-03-17| 471.15
#2016-03-18| 471.00
#2016-03-21| 471.90
#2016-03-22| 475.44
#2016-03-23| 462.56
#2016-03-24| 462.16
#2016-03-25| 461.90
#2016-03-28| 460.49
#2016-03-29| 457.51
#2016-03-30| 472.10
#2016-03-31| 469.05
#2016-04-01| 464.39
#2016-04-04| 460.41
#2016-04-05| 454.47
#2016-04-06| 454.17
#2016-04-07| 452.47
#2016-04-08| 461.44
#2016-04-11| 478.74
#2016-04-12| 491.45
#2016-04-13| 504.83
#2016-04-14| 499.15
#2016-04-15| 497.05
#2016-04-18| 498.77
#2016-04-19| 512.34
#2016-04-20| 520.06
#2016-04-21| 520.91
#2016-04-22| 509.77
#2016-04-25| 500.68
#2016-04-26| 504.09
#2016-04-27| 507.08
#2016-04-28| 516.03
#2016-04-29| 519.21
#2016-05-02| 515.28
#2016-05-03| 499.43
#2016-05-04| 486.24
#2016-05-05| 480.97
#2016-05-06| 484.34
#2016-05-09| 468.44
#2016-05-10| 470.77
#2016-05-11| 476.90
#2016-05-12| 474.22
#2016-05-13| 464.20
#2016-05-16| 465.75
#2016-05-17| 468.81
#2016-05-18| 463.34
#2016-05-19| 449.81
#2016-05-20| 451.95
#2016-05-23| 451.89
#2016-05-24| 448.53
#2016-05-25| 451.95
#2016-05-26| 455.92
#2016-05-27| 453.54
#2016-05-30| 452.64
#2016-05-31| 450.26
#2016-06-01| 451.88
#2016-06-02| 455.58
#2016-06-03| 468.70
#2016-06-06| 477.04
#2016-06-07| 483.14
#2016-06-08| 491.84
#2016-06-09| 484.51
#2016-06-10| 475.18
#2016-06-13| 467.69
#2016-06-14| 460.63
#2016-06-15| 465.29
#2016-06-16| 462.72
#2016-06-17| 469.62
#2016-06-20| 477.91
#2016-06-21| 477.36
#2016-06-22| 480.30
#2016-06-23| 488.55
#2016-06-24| 473.23
#2016-06-27| 468.04
#2016-06-28| 476.51
#2016-06-29| 491.07
#2016-06-30| 498.86
#2016-07-01| 507.00
#2016-07-04| 518.31
#2016-07-05| 504.64
#2016-07-06| 506.12
#2016-07-07| 504.16
#2016-07-08| 507.61
#2016-07-11| 521.67
#2016-07-12| 531.60
#2016-07-13| 537.72
#2016-07-14| 543.85
#2016-07-15| 543.48
#2016-07-18| 544.01
#2016-07-19| 541.11
#2016-07-20| 535.56
#2016-07-21| 540.28
#2016-07-22| 539.46
#2016-07-25| 534.83
#2016-07-26| 541.61
#2016-07-27| 549.00
#2016-07-28| 552.99
#2016-07-29| 553.26
#2016-08-01| 556.40
#2016-08-02| 557.13
#2016-08-03| 559.91
#2016-08-04| 565.81
#2016-08-05| 567.50
#2016-08-08| 573.31
#2016-08-09| 578.22
#2016-08-10| 578.37
#2016-08-11| 581.68
#2016-08-12| 578.44
#2016-08-15| 581.54
#2016-08-16| 581.03
#2016-08-17| 575.56
#2016-08-18| 576.76
#2016-08-19| 572.62
#2016-08-22| 563.36
#2016-08-23| 563.17
#2016-08-24| 552.61
#2016-08-25| 550.09
#2016-08-26| 551.38
#2016-08-29| 546.22
#2016-08-30| 544.29
#2016-08-31| 534.62
#2016-09-01| 537.99
#2016-09-02| 547.89
#2016-09-05| 550.88
#2016-09-06| 563.83
#2016-09-07| 563.89
#2016-09-08| 565.51
#2016-09-09| 548.75
#2016-09-12| 538.21
#2016-09-13| 530.36
#2016-09-14| 529.22
#2016-09-15| 529.19
#2016-09-16| 522.47
#2016-09-19| 531.73
#2016-09-20| 533.03
#2016-09-21| 542.63
#2016-09-22| 556.49
#2016-09-23| 554.75
#2016-09-26| 547.98
#2016-09-27| 549.49
#2016-09-28| 555.77
#2016-09-29| 557.65
#2016-09-30| 554.45
#2016-10-03| 559.32
#2016-10-04| 556.67
#2016-10-05| 555.00
#2016-10-06| 555.28
#2016-10-07| 557.01
#2016-10-10| 563.43
#2016-10-11| 558.31
#2016-10-12| 556.46
#2016-10-13| 550.44
#2016-10-14| 554.22
#2016-10-17| 553.61
#2016-10-18| 566.09
#2016-10-19| 571.59
#2016-10-20| 571.90
#2016-10-21| 573.65
#2016-10-24| 577.92
#2016-10-25| 585.28
#2016-10-26| 585.09
#2016-10-27| 580.88
#2016-10-28| 579.72
#2016-10-31| 580.35
#2016-11-01| 585.13
#2016-11-02| 580.97
#2016-11-03| 575.67
#2016-11-04| 574.50
#2016-11-07| 591.84
#2016-11-08| 597.09
#2016-11-09| 600.43
#2016-11-10| 610.17
#2016-11-11| 595.58
#2016-11-14| 596.66
#2016-11-15| 593.80
#2016-11-16| 585.20
#2016-11-17| 586.92
#2016-11-18| 578.77
#2016-11-21| 586.58
#2016-11-22| 600.90
#2016-11-23| 600.96
#2016-11-24| 603.23
#2016-11-25| 609.08
#2016-11-28| 622.72
#2016-11-29| 610.14
#2016-11-30| 604.56
#2016-12-01| 600.53
#2016-12-02| 605.57
#2016-12-05| 610.48
#2016-12-06| 616.98
#2016-12-07| 626.16
#2016-12-08| 628.42
#2016-12-09| 625.09
#2016-12-12| 622.50
#2016-12-13| 619.37
#2016-12-14| 614.41
#2016-12-15| 601.06
#2016-12-16| 591.75
#2016-12-19| 582.55
#2016-12-20| 583.39
#2016-12-21| 584.53
#2016-12-22| 574.42
#2016-12-23| 575.25
#2016-12-26| 576.30
#2016-12-27| 577.55
#2016-12-28| 584.82
#2016-12-29| 589.10
#2016-12-30| 592.22
#2017-01-02| 591.36
#2017-01-03| 597.67
#2017-01-04| 599.79
#2017-01-05| 615.81
#2017-01-06| 610.89
#2017-01-09| 610.00
#2017-01-10| 625.72
#2017-01-11| 630.15
#2017-01-12| 642.74
#2017-01-13| 642.32
#2017-01-16| 645.46
#2017-01-17| 641.62
#2017-01-18| 649.97
#2017-01-19| 643.44
#2017-01-20| 645.13
#2017-01-23| 662.52
#2017-01-24| 676.56
#2017-01-25| 677.20
#2017-01-26| 672.92
#2017-01-27| 675.66
#2017-01-30| 670.37
#2017-01-31| 669.85
#2017-02-01| 679.14
#2017-02-02| 684.68
#2017-02-03| 676.76
#2017-02-06| 672.24
#2017-02-07| 672.58
#2017-02-08| 677.00
#2017-02-09| 676.46
#2017-02-10| 687.87
#2017-02-13| 702.47
#2017-02-14| 695.88
#2017-02-15| 699.60
#2017-02-16| 701.81
#2017-02-17| 694.45
#2017-02-20| 705.54
#2017-02-21| 706.11
#2017-02-22| 703.96
#2017-02-23| 699.71
#2017-02-24| 686.91
#2017-02-27| 683.73
#2017-02-28| 679.91
#2017-03-01| 686.07
#2017-03-02| 679.88
#2017-03-03| 677.49
#2017-03-06| 675.42
#2017-03-07| 667.89
#2017-03-08| 657.65
#2017-03-09| 645.24
#2017-03-10| 643.19
#2017-03-13| 655.29
#2017-03-14| 658.20
#2017-03-15| 669.20
#2017-03-16| 686.98
#2017-03-17| 684.07
#2017-03-20| 691.50
#2017-03-21| 679.87
#2017-03-22| 678.14
#2017-03-23| 675.72
#2017-03-24| 673.61
#2017-03-27| 666.75
#2017-03-28| 669.98
#2017-03-29| 672.74
#2017-03-30| 671.48
#2017-03-31| 663.87
#2017-04-03| 670.72
#2017-04-04| 680.46
#2017-04-05| 684.17
#2017-04-06| 678.28
#2017-04-07| 677.72
#2017-04-10| 672.73
#2017-04-11| 670.54
#2017-04-12| 662.76
#2017-04-13| 664.24
#2017-04-14| 662.36
#2017-04-17| 664.21
#2017-04-18| 652.17
#2017-04-19| 645.86
#2017-04-20| 652.34
#2017-04-21| 651.91
#2017-04-24| 651.72
#2017-04-25| 656.80
#2017-04-26| 652.86
#2017-04-27| 646.18
#2017-04-28| 648.67
#2017-05-01| 650.44
#2017-05-02| 653.49
#2017-05-03| 642.77
#2017-05-04| 629.10
#2017-05-05| 625.27
#2017-05-08| 621.49
#2017-05-09| 625.78
#2017-05-10| 629.37
#2017-05-11| 629.10
#2017-05-12| 628.52
#2017-05-15| 639.17
#2017-05-16| 643.54
#2017-05-17| 640.61
#2017-05-18| 622.47
#2017-05-19| 631.47
#2017-05-22| 635.62
#2017-05-23| 640.30
#2017-05-24| 634.55
#2017-05-25| 637.11
#2017-05-26| 639.60
#2017-05-29| 638.66
#2017-05-30| 636.60
#2017-05-31| 626.64
#2017-06-01| 623.84
#2017-06-02| 624.72
#2017-06-05| 625.61
#2017-06-06| 628.65
#2017-06-07| 628.04
#2017-06-08| 629.58
#2017-06-09| 634.62
#2017-06-12| 629.05
#2017-06-13| 627.90
#2017-06-14| 629.82
#2017-06-15| 619.16
#2017-06-16| 619.96
#2017-06-19| 623.16
#2017-06-20| 615.09
#2017-06-21| 617.09
#2017-06-22| 614.25
#2017-06-23| 617.83
#2017-06-26| 622.86
#2017-06-27| 627.16
#2017-06-28| 631.04
#2017-06-29| 634.89
#2017-06-30| 636.03
#2017-07-03| 642.92
#2017-07-04| 642.32
#2017-07-05| 642.41
#2017-07-06| 644.10
#2017-07-07| 642.31
#2017-07-10| 648.73
#2017-07-11| 651.00
#2017-07-12| 659.62
#2017-07-13| 661.92
#2017-07-14| 669.56
#2017-07-17| 676.37
#2017-07-18| 678.82
#2017-07-19| 686.46
#2017-07-20| 676.81
#2017-07-21| 674.82
#2017-07-24| 675.41
#2017-07-25| 683.00
#2017-07-26| 682.53
#2017-07-27| 686.20
#2017-07-28| 686.03
#2017-07-31| 696.08
#2017-08-01| 700.86
#2017-08-02| 702.86
#2017-08-03| 699.92
#2017-08-04| 704.59
#2017-08-07| 714.92
#2017-08-08| 716.30
#2017-08-09| 713.97
#2017-08-10| 707.35
#2017-08-11| 692.57
#2017-08-14| 701.71
#2017-08-15| 692.46
#2017-08-16| 703.16
#2017-08-17| 704.64
#2017-08-18| 705.55
#2017-08-21| 711.40
#2017-08-22| 716.25
#2017-08-23| 720.77
#2017-08-24| 728.07
#2017-08-25| 732.02
#2017-08-28| 736.63
#2017-08-29| 738.56
#2017-08-30| 746.33
#2017-08-31| 754.06
#2017-09-01| 763.43
#2017-09-04| 763.53
#2017-09-05| 764.39
#2017-09-06| 766.98
#2017-09-07| 769.55
#2017-09-08| 764.43
#2017-09-11| 770.07
#2017-09-12| 770.23
#2017-09-13| 759.55
#2017-09-14| 752.76
#2017-09-15| 752.97
#2017-09-18| 752.28
#2017-09-19| 747.87
#2017-09-20| 752.29
#2017-09-21| 741.79
#2017-09-22| 734.26
#2017-09-25| 719.87
#2017-09-26| 720.87
#2017-09-27| 720.19
#2017-09-28| 719.48
#2017-09-29| 729.12
#2017-10-02| 730.09
#2017-10-03| 741.78
#2017-10-04| 749.96
#2017-10-05| 749.73
#2017-10-06| 749.40
#2017-10-09| 744.28
#2017-10-10| 746.78
#2017-10-11| 743.19
#2017-10-12| 746.33
#2017-10-13| 760.43
#2017-10-16| 770.95
#2017-10-17| 761.73
#2017-10-18| 759.26
#2017-10-19| 756.57
#2017-10-20| 758.69
#2017-10-23| 757.04
#2017-10-24| 759.14
#2017-10-25| 761.02
#2017-10-26| 758.25
#2017-10-27| 751.31
#2017-10-30| 750.11
#2017-10-31| 748.81
#2017-11-01| 758.71
#2017-11-02| 760.37
#2017-11-03| 758.21
#2017-11-06| 764.92
#2017-11-07| 758.79
#2017-11-08| 759.53
#2017-11-09| 757.04
#2017-11-10| 752.48
#2017-11-13| 747.21
#2017-11-14| 736.49
#2017-11-15| 724.23
#2017-11-16| 730.05
#2017-11-17| 733.73
#2017-11-20| 731.04
#2017-11-21| 742.93
#2017-11-22| 753.55
#2017-11-23| 754.82
#2017-11-24| 757.98
#2017-11-27| 754.33
#2017-11-28| 751.92
#2017-11-29| 750.44
#2017-11-30| 738.34
#2017-12-01| 736.89
#2017-12-04| 740.93
#2017-12-05| 735.34
#2017-12-06| 723.07
#2017-12-07| 719.97
#2017-12-08| 724.73
#2017-12-11| 732.16
#2017-12-12| 728.53
#2017-12-13| 729.39
#2017-12-14| 731.54
#2017-12-15| 737.52
#2017-12-18| 751.42
#2017-12-19| 749.24
#2017-12-20| 756.16
#2017-12-21| 761.59
#2017-12-22| 765.63
#2017-12-25| 765.39
#2017-12-26| 767.26
#2017-12-27| 776.99
#2017-12-28| 785.70
#2017-12-29| 789.41
#2018-01-01| 788.29
#2018-01-02| 803.29
#2018-01-03| 811.12
#2018-01-04| 821.99
#2018-01-05| 827.21
#2018-01-08| 837.09
#2018-01-09| 835.40
#2018-01-10| 834.97
#2018-01-11| 841.55
#2018-01-12| 848.46
#2018-01-15| 850.45
#2018-01-16| 842.29
#2018-01-17| 845.41
#2018-01-18| 845.33
#2018-01-19| 847.75
#2018-01-22| 850.95
#2018-01-23| 849.37
#2018-01-24| 859.09
#2018-01-25| 869.38
#2018-01-26| 868.10
#2018-01-29| 871.47
#2018-01-30| 859.38
#2018-01-31| 860.93
#2018-02-01| 863.53
#2018-02-02| 857.13
#2018-02-05| 844.41
#2018-02-06| 821.15
#2018-02-07| 817.00
#2018-02-08| 805.56
#2018-02-09| 794.76
#2018-02-12| 801.13
#2018-02-13| 811.27
#2018-02-14| 828.27
#2018-02-15| 843.85
#2018-02-16| 841.95
#2018-02-19| 841.36
#2018-02-20| 835.59
#2018-02-21| 841.41
#2018-02-22| 839.66
#2018-02-23| 851.35
#2018-02-26| 861.30
#2018-02-27| 847.83
#2018-02-28| 835.80
#2018-03-01| 827.52
#2018-03-02| 818.32
#2018-03-05| 812.58
#2018-03-06| 822.59
#2018-03-07| 810.89
#2018-03-08| 808.04
#2018-03-09| 810.34
#2018-03-12| 817.07
#2018-03-13| 817.83
#2018-03-14| 815.76
#2018-03-15| 807.17
#2018-03-16| 801.74
#2018-03-19| 791.34
#2018-03-20| 794.65
#2018-03-21| 798.24
#2018-03-22| 796.36
#2018-03-23| 784.28
#2018-03-26| 786.32
#2018-03-27| 787.00
#2018-03-28| 774.15
#2018-03-29| 778.52
#2018-03-30| 779.58
#2018-04-02| 781.84
#2018-04-03| 782.87
#2018-04-04| 772.88
#2018-04-05| 785.00
#2018-04-06| 784.02
#2018-04-09| 771.04
#2018-04-10| 782.22
#2018-04-11| 785.08
#2018-04-12| 788.86
#2018-04-13| 789.48
#2018-04-16| 778.04
#2018-04-17| 783.26
#2018-04-18| 796.47
#2018-04-19| 809.98
#2018-04-20| 798.34
#2018-04-23| 795.18
#2018-04-24| 792.93
#2018-04-25| 781.49
#2018-04-26| 781.48
#2018-04-27| 784.71
#2018-04-30| 782.75
#2018-05-01| 779.45
#2018-05-02| 772.67
#2018-05-03| 766.79
#2018-05-04| 764.72
#2018-05-07| 762.84
#2018-05-08| 761.11
#2018-05-09| 767.10
#2018-05-10| 773.14
#2018-05-11| 780.75
#2018-05-14| 785.99
#2018-05-15| 778.34
#2018-05-16| 782.21
#2018-05-17| 779.74
#2018-05-18| 773.49
#2018-05-21| 768.88
#2018-05-22| 773.90
#2018-05-23| 753.39
#2018-05-24| 757.31
#2018-05-25| 757.07
#2018-05-28| 755.55
#2018-05-29| 748.45
#2018-05-30| 742.89
#2018-05-31| 747.28
#2018-06-01| 755.78
#2018-06-04| 770.12
#2018-06-05| 770.14
#2018-06-06| 780.12
#2018-06-07| 777.25
#2018-06-08| 764.92
#2018-06-11| 768.55
#2018-06-12| 768.52
#2018-06-13| 764.78
#2018-06-14| 761.00
#2018-06-15| 746.84
#2018-06-18| 740.24
#2018-06-19| 726.32
#2018-06-20| 732.77
#2018-06-21| 725.22
#2018-06-22| 731.13
#2018-06-25| 720.72
#2018-06-26| 716.20
#2018-06-27| 705.93
#2018-06-28| 702.12
#2018-06-29| 720.47
#2018-07-02| 711.86
#2018-07-03| 712.67
#2018-07-04| 711.06
#2018-07-05| 713.23
#2018-07-06| 714.46
#2018-07-09| 728.91
#2018-07-10| 728.89
#2018-07-11| 717.48
#2018-07-12| 718.55
#2018-07-13| 715.64
#2018-07-16| 705.73
#2018-07-17| 710.43
#2018-07-18| 705.65
#2018-07-19| 694.72
#2018-07-20| 696.28
#2018-07-23| 701.69
#2018-07-24| 722.86
#2018-07-25| 729.13
#2018-07-26| 728.52
#2018-07-27| 737.49
#2018-07-30| 742.14
#2018-07-31| 741.84
#2018-08-01| 736.90
#2018-08-02| 726.77
#2018-08-03| 732.48
#2018-08-06| 728.68
#2018-08-07| 738.19
#2018-08-08| 736.62
#2018-08-09| 733.30
#2018-08-10| 717.29
#2018-08-13| 707.35
#2018-08-14| 708.30
#2018-08-15| 688.03
#2018-08-16| 683.46
#2018-08-17| 683.77
#2018-08-20| 695.65
#2018-08-21| 700.71
#2018-08-22| 706.07
#2018-08-23| 702.44
#2018-08-24| 707.35
#2018-08-27| 718.49
#2018-08-28| 720.67
#2018-08-29| 719.23
#2018-08-30| 712.17
#2018-08-31| 712.35
#2018-09-03| 709.26
#2018-09-04| 699.66
#2018-09-05| 695.56
#2018-09-06| 696.60
#2018-09-07| 702.57
#2018-09-10| 691.39
#2018-09-11| 680.60
#2018-09-12| 688.93
#2018-09-13| 696.56
#2018-09-14| 701.96
#2018-09-17| 699.94
#2018-09-18| 707.78
#2018-09-19| 716.95
#2018-09-20| 722.73
#2018-09-21| 740.65
#2018-09-24| 733.86
#2018-09-25| 734.70
#2018-09-26| 736.31
#2018-09-27| 735.50
#2018-09-28| 726.46
#2018-10-01| 726.46
#2018-10-02| 723.21
#2018-10-03| 725.31
#2018-10-04| 710.91
#2018-10-05| 704.29
#2018-10-08| 693.55
#2018-10-09| 700.29
#2018-10-10| 700.44
#2018-10-11| 684.68
#2018-10-12| 695.93
#2018-10-15| 694.48
#2018-10-16| 701.15
#2018-10-17| 698.85
#2018-10-18| 690.42
#2018-10-19| 689.76
#2018-10-22| 692.28
#2018-10-23| 681.58
#2018-10-24| 677.90
#2018-10-25| 677.95
#2018-10-26| 669.41
#2018-10-29| 663.76
#2018-10-30| 659.27
#2018-10-31| 669.90
#2018-11-01| 677.12
#2018-11-02| 692.10
#2018-11-05| 696.11
#2018-11-06| 693.95
#2018-11-07| 699.32
#2018-11-08| 695.78
#2018-11-09| 682.46
#2018-11-12| 673.88
#2018-11-13| 672.59
#2018-11-14| 676.00
#2018-11-15| 680.72
#2018-11-16| 688.20
#2018-11-19| 690.18
#2018-11-20| 677.89
#2018-11-21| 673.87
#2018-11-22| 670.14
#2018-11-23| 666.51
#2018-11-26| 659.99
#2018-11-27| 655.95
#2018-11-28| 659.00
#2018-11-29| 672.47
#2018-11-30| 667.50
#2018-12-03| 682.26
#2018-12-04| 678.78
#2018-12-05| 672.58
#2018-12-06| 662.78
#2018-12-07| 665.40
#2018-12-10| 654.72
#2018-12-11| 654.66
#2018-12-12| 666.52
#2018-12-13| 674.52
#2018-12-14| 666.06
#2018-12-17| 666.14
#2018-12-18| 667.26
#2018-12-19| 670.00
#2018-12-20| 664.79
#2018-12-21| 659.09
#2018-12-24| 654.95
#2018-12-25| 651.92
#2018-12-26| 652.55
#2018-12-27| 650.41
#2018-12-28| 657.40
#2018-12-31| 660.96
#2019-01-01| 660.12
#2019-01-02| 653.43
#2019-01-03| 650.84
#2019-01-04| 667.02
#2019-01-07| 673.23
#2019-01-08| 670.41
#2019-01-09| 680.67
#2019-01-10| 683.69
#2019-01-11| 685.25
#2019-01-14| 681.83
#2019-01-15| 688.06
#2019-01-16| 688.15
#2019-01-17| 687.50
#2019-01-18| 693.67
#2019-01-21| 691.88
#2019-01-22| 684.67
#2019-01-23| 689.97
#2019-01-24| 696.63
#2019-01-25| 700.58
#2019-01-28| 698.00
#2019-01-29| 700.83
#2019-01-30| 706.86
#2019-01-31| 717.02
#2019-02-01| 715.63
#2019-02-04| 711.69
#2019-02-05| 714.29
#2019-02-06| 714.37
#2019-02-07| 712.07
#2019-02-08| 705.48
#2019-02-11| 698.93
#2019-02-12| 701.55
#2019-02-13| 702.31
#2019-02-14| 699.19
#2019-02-15| 696.33
#2019-02-18| 701.19
#2019-02-19| 708.45
#2019-02-20| 726.18
#2019-02-21| 726.81
#2019-02-22| 733.08
#2019-02-25| 742.27
#2019-02-26| 741.35
#2019-02-27| 736.87
#2019-02-28| 728.17
#2019-03-01| 728.53
#2019-03-04| 725.86
#2019-03-05| 725.48
#2019-03-06| 730.24
#2019-03-07| 720.52
#2019-03-08| 711.35
#2019-03-11| 714.87
#2019-03-12| 721.15
#2019-03-13| 718.09
#2019-03-14| 719.18
#2019-03-15| 729.36
#2019-03-18| 738.50
#2019-03-19| 741.52
#2019-03-20| 737.64
#2019-03-21| 741.37
#2019-03-22| 730.99
#2019-03-25| 724.99
#2019-03-26| 727.10
#2019-03-27| 717.70
#2019-03-28| 710.55
#2019-03-29| 722.32
#2019-04-01| 737.06
#2019-04-02| 734.41
#2019-04-03| 741.30
#2019-04-04| 739.03
#2019-04-05| 742.67
#2019-04-08| 748.48
#2019-04-09| 748.73
#2019-04-10| 744.67
#2019-04-11| 735.66
#2019-04-12| 735.01
#2019-04-15| 731.63
#2019-04-16| 737.42
#2019-04-17| 736.94
#2019-04-18| 732.59
#2019-04-19| 733.06
#2019-04-22| 727.25
#2019-04-23| 723.45
#2019-04-24| 717.24
#2019-04-25| 713.68
#2019-04-26| 718.61
#2019-04-29| 713.26
#2019-04-30| 709.59
#2019-05-01| 710.77
#2019-05-02| 698.47
#2019-05-03| 706.23
#2019-05-06| 695.93
#2019-05-07| 691.13
#2019-05-08| 687.45
#2019-05-09| 677.32
#2019-05-10| 676.63
#2019-05-13| 662.57
#2019-05-14| 661.87
#2019-05-15| 659.97
#2019-05-16| 655.88
#2019-05-17| 652.24
#2019-05-20| 650.19
#2019-05-21| 656.41
#2019-05-22| 658.39
#2019-05-23| 649.11
#2019-05-24| 652.03
#2019-05-27| 659.40
#2019-05-28| 659.50
#2019-05-29| 657.89
#2019-05-30| 663.02
#2019-05-31| 665.89
#2019-06-03| 668.16
#2019-06-04| 670.75
#2019-06-05| 670.25
#2019-06-06| 669.43
#2019-06-07| 673.82
#2019-06-10| 676.05
#2019-06-11| 690.53
#2019-06-12| 692.41
#2019-06-13| 695.75
#2019-06-14| 691.17
#2019-06-17| 682.67
#2019-06-18| 693.22
#2019-06-19| 697.29
#2019-06-20| 708.56
#2019-06-21| 710.94
#2019-06-24| 712.38
#2019-06-25| 713.34
#2019-06-26| 714.13
#2019-06-27| 713.35
#2019-06-28| 714.49
#2019-07-01| 716.47
#2019-07-02| 710.51
#2019-07-03| 711.81
#2019-07-04| 713.22
#2019-07-05| 703.07
#2019-07-08| 705.50
#2019-07-09| 700.75
#2019-07-10| 705.51
#2019-07-11| 706.75
#2019-07-12| 702.66
#2019-07-15| 708.72
#2019-07-16| 711.13
#2019-07-17| 706.98
#2019-07-18| 709.27
#2019-07-19| 711.90
#2019-07-22| 710.33
#2019-07-23| 705.95
#2019-07-24| 702.44
#2019-07-25| 699.06
#2019-07-26| 692.70
#2019-07-29| 691.04
#2019-07-30| 688.23
#2019-07-31| 687.20
#2019-08-01| 667.41
#2019-08-02| 652.17
#2019-08-05| 637.80
#2019-08-06| 638.32
#2019-08-07| 641.34
#2019-08-08| 648.60
#2019-08-09| 640.06
#2019-08-12| 638.26
#2019-08-13| 634.91
#2019-08-14| 626.98
#2019-08-15| 622.82
#2019-08-16| 623.00
#2019-08-19| 620.28
#2019-08-20| 624.40
#2019-08-21| 626.34
#2019-08-22| 622.60
#2019-08-23| 623.10
#2019-08-26| 616.30
#2019-08-27| 617.97
#2019-08-28| 621.40
#2019-08-29| 629.06
#2019-08-30| 641.47
#2019-09-02| 643.51
#2019-09-03| 637.43
#2019-09-04| 647.04
#2019-09-05| 650.59
#2019-09-06| 651.84
#2019-09-09| 654.07
#2019-09-10| 653.33
#2019-09-11| 661.77
#2019-09-12| 671.20
#2019-09-13| 669.30
#2019-09-16| 667.30
#2019-09-17| 663.22
#2019-09-18| 664.75
#2019-09-19| 657.08
#2019-09-20| 661.87
#2019-09-23| 659.68
#2019-09-24| 651.49
#2019-09-25| 651.50
#2019-09-26| 652.04
#2019-09-27| 645.85
#2019-09-30| 642.67
#2019-10-01| 640.47
#2019-10-02| 632.78
#2019-10-03| 637.33
#2019-10-04| 640.67
#2019-10-07| 640.32
#2019-10-08| 638.06
#2019-10-09| 641.93
#2019-10-10| 648.16
#2019-10-11| 655.40
#2019-10-14| 654.20
#2019-10-15| 654.91
#2019-10-16| 651.62
#2019-10-17| 658.08
#2019-10-18| 657.93
#2019-10-21| 662.87
#2019-10-22| 663.04
#2019-10-23| 664.82
#2019-10-24| 670.21
#2019-10-25| 674.17
#2019-10-28| 677.57
#2019-10-29| 678.97
#2019-10-30| 680.08
#2019-10-31| 677.58
#2019-11-01| 688.71
#2019-11-04| 699.27
#2019-11-05| 698.78
#2019-11-06| 698.31
#2019-11-07| 704.65
#2019-11-08| 698.55
#2019-11-11| 690.22
#2019-11-12| 689.45
#2019-11-13| 685.84
#2019-11-14| 682.89
#2019-11-15| 685.60
#2019-11-18| 688.69
#2019-11-19| 692.14
#2019-11-20| 693.04
#2019-11-21| 673.68
#2019-11-22| 676.93
#2019-11-25| 680.94
#2019-11-26| 677.40
#2019-11-27| 677.69
#2019-11-28| 675.16
#2019-11-29| 672.23
#2019-12-02| 679.47
#2019-12-03| 681.40
#2019-12-04| 683.74
#2019-12-05| 685.35
#2019-12-06| 690.96
#2019-12-09| 694.79
#2019-12-10| 698.91
#2019-12-11| 710.03
#2019-12-12| 721.43
#2019-12-13| 729.76
#2019-12-16| 732.35
#2019-12-17| 739.19
#2019-12-18| 741.58
#2019-12-19| 742.21
#2019-12-20| 742.77
#2019-12-23| 740.94
#2019-12-24| 746.14
#2019-12-25| 747.21
#2019-12-26| 747.35
#2019-12-27| 752.47
#2019-12-30| 754.45
#2019-12-31| 755.19
#2020-01-01| 755.05
#2020-01-02| 764.95
#2020-01-03| 768.03
#2020-01-06| 762.14
#2020-01-07| 759.96
#2020-01-08| 766.02
#2020-01-09| 766.37
#2020-01-10| 770.12
#2020-01-13| 776.90
#2020-01-14| 774.02
#2020-01-15| 771.57
#2020-01-16| 775.30
#2020-01-17| 786.12
#2020-01-20| 788.01
#2020-01-21| 767.89
#2020-01-22| 771.68
#2020-01-23| 761.28
#2020-01-24| 755.18
#2020-01-27| 729.50
#2020-01-28| 730.62
#2020-01-29| 727.70
#2020-01-30| 718.59
#2020-01-31| 707.18
#2020-02-03| 703.88
#2020-02-04| 722.97
#2020-02-05| 728.38
#2020-02-06| 727.71
#2020-02-07| 718.03
#2020-02-10| 710.41
#2020-02-11| 724.17
#2020-02-12| 729.04
#2020-02-13| 728.46
#2020-02-14| 728.89
#2020-02-17| 735.90
#2020-02-18| 729.61
#2020-02-19| 739.17
#2020-02-20| 731.55
#2020-02-21| 731.17
#2020-02-24| 712.57
#2020-02-25| 702.25
#2020-02-26| 683.83
#2020-02-27| 666.49
#2020-02-28| 628.20
#2020-03-02| 640.53
#2020-03-03| 661.65
#2020-03-04| 669.08
#2020-03-05| 657.57
#2020-03-06| 648.36
#2020-03-09| 589.44
#2020-03-10| 600.90
#2020-03-11| 582.25
#2020-03-12| 514.93
#2020-03-13| 528.72
#2020-03-16| 484.12
#2020-03-17| 487.17
#2020-03-18| 445.99
#2020-03-19| 433.23
#2020-03-20| 447.31
#2020-03-23| 425.71
#2020-03-24| 459.00
#2020-03-25| 491.66
#2020-03-26| 506.64
#2020-03-27| 485.71
#2020-03-30| 482.83
#2020-03-31| 493.11
#2020-04-01| 479.40
#2020-04-02| 486.36
#2020-04-03| 480.30
#2020-04-06| 498.05
#2020-04-07| 513.89
#2020-04-08| 513.39
#2020-04-09| 531.99
#2020-04-10| 530.77
#2020-04-13| 528.19
#2020-04-14| 551.86
#2020-04-15| 531.19
#2020-04-16| 526.66
#2020-04-17| 530.89
#2020-04-20| 528.52
#2020-04-21| 510.43
#2020-04-22| 519.20
#2020-04-23| 535.23
#2020-04-24| 531.47
#2020-04-27| 538.86
#2020-04-28| 534.93
#2020-04-29| 556.81
#2020-04-30| 557.29
#2020-05-01| 550.14
#2020-05-04| 537.88
#2020-05-05| 541.32
#2020-05-06| 540.63
#2020-05-07| 544.18
#2020-05-08| 560.36
#2020-05-11| 552.88
#2020-05-12| 559.41
#2020-05-13| 552.84
#2020-05-14| 545.30
#2020-05-15| 551.17
#2020-05-18| 570.61
#2020-05-19| 580.95
#2020-05-20| 588.56
#2020-05-21| 581.41
#2020-05-22| 571.20
#2020-05-25| 574.71
#2020-05-26| 578.91
#2020-05-27| 581.60
#2020-05-28| 591.04
#2020-05-29| 587.81
#2020-06-01| 601.10
#2020-06-02| 618.31
#2020-06-03| 621.67
#2020-06-04| 614.31
#2020-06-05| 621.16
#2020-06-08| 629.45
#2020-06-09| 633.26
#2020-06-10| 621.99
#2020-06-11| 614.53
#2020-06-12| 605.74
#2020-06-15| 588.19
#2020-06-16| 600.93
#2020-06-17| 604.32
#2020-06-18| 600.62
#2020-06-19| 607.99
#2020-06-22| 611.53
#2020-06-23| 626.54
#2020-06-24| 617.57
#2020-06-25| 614.69
#2020-06-26| 607.55
#2020-06-29| 608.45
#2020-06-30| 608.12
#2020-07-01| 610.88
#2020-07-02| 624.17
#2020-07-03| 623.05
#2020-07-06| 636.66
#2020-07-07| 638.25
#2020-07-08| 652.02
#2020-07-09| 656.12
#2020-07-10| 651.75
#2020-07-13| 660.17
#2020-07-14| 656.02
#2020-07-15| 664.60
#2020-07-16| 659.54
#2020-07-17| 664.21
#2020-07-20| 672.63
#2020-07-21| 676.03
#2020-07-22| 681.93
#2020-07-23| 687.64
#2020-07-24| 684.94
#2020-07-27| 712.62
#2020-07-28| 705.41
#2020-07-29| 705.86
#2020-07-30| 687.76
#2020-07-31| 684.14
#2020-08-03| 679.93
#2020-08-04| 686.91
#2020-08-05| 716.23
#2020-08-06| 712.76
#2020-08-07| 697.77
#2020-08-10| 702.70
#2020-08-11| 692.48
#2020-08-12| 695.27
#2020-08-13| 700.62
#2020-08-14| 703.11
#2020-08-17| 710.09
#2020-08-18| 716.61
#2020-08-19| 714.89
#2020-08-20| 700.84
#2020-08-21| 700.78
#2020-08-24| 708.17
#2020-08-25| 701.31
#2020-08-26| 705.01
#2020-08-27| 699.06
#2020-08-28| 712.57
#2020-08-31| 704.31
#2020-09-01| 722.15
#2020-09-02| 713.73
#2020-09-03| 709.64
#2020-09-04| 711.01
#2020-09-07| 716.70
#2020-09-08| 703.76
#2020-09-09| 714.70
#2020-09-10| 714.57
#2020-09-11| 721.58
#2020-09-14| 728.50
#2020-09-15| 737.54
#2020-09-16| 735.01
#2020-09-17| 727.11
#2020-09-18| 725.72
#2020-09-21| 694.15
#2020-09-22| 686.00
#2020-09-23| 674.23
#2020-09-24| 662.37
#2020-09-25| 665.61
#2020-09-28| 667.69
#2020-09-29| 672.88
#2020-09-30| 676.16
#2020-10-01| 676.98
#2020-10-02| 676.37
#2020-10-05| 686.79
#2020-10-06| 689.90
#2020-10-07| 686.01
#2020-10-08| 696.79
#2020-10-09| 711.15
#2020-10-12| 711.72
#2020-10-13| 708.02
#2020-10-14| 718.55
#2020-10-15| 710.75
#2020-10-16| 716.97
#2020-10-19| 719.46
#2020-10-20| 723.55
#2020-10-21| 736.56
#2020-10-22| 730.63
#2020-10-23| 725.29
#2020-10-26| 718.45
#2020-10-27| 714.48
#2020-10-28| 686.63
#2020-10-29| 684.62
#2020-10-30| 679.61
#2020-11-02| 690.59
#2020-11-03| 714.23
#2020-11-04| 711.69
#2020-11-05| 735.25
#2020-11-06| 751.81
#2020-11-09| 749.95
#2020-11-10| 745.83
#2020-11-11| 740.32
#2020-11-12| 736.20
#2020-11-13| 740.29
#2020-11-16| 760.64
#2020-11-17| 762.47
#2020-11-18| 766.69
#2020-11-19| 761.69
#2020-11-20| 766.76
#2020-11-23| 768.90
#2020-11-24| 774.35
#2020-11-25| 780.68
#2020-11-26| 801.96
#2020-11-27| 802.69
#2020-11-30| 793.73
#2020-12-01| 822.59
#2020-12-02| 833.26
#2020-12-03| 838.82
#2020-12-04| 846.16
#2020-12-07| 858.77
#2020-12-08| 860.47
#2020-12-09| 852.78
#2020-12-10| 866.70
#2020-12-11| 862.86
#2020-12-14| 861.62
#2020-12-15| 871.79
#2020-12-16| 879.86
#2020-12-17| 901.86
#2020-12-18| 910.15
#2020-12-21| 895.53
#2020-12-22| 887.11
#2020-12-23| 891.64
#2020-12-24| 897.79
#2020-12-25| 898.28
#2020-12-28| 908.28
#2020-12-29| 910.09
#2020-12-30| 917.46
#2020-12-31| 917.08
#2021-01-01| 917.09
#2021-01-04| 957.08
#2021-01-05| 951.93
#2021-01-06| 956.66
#2021-01-07| 977.64
#2021-01-08| 983.70
#2021-01-11| 963.04
#2021-01-12| 961.99
#2021-01-13| 968.05
#2021-01-14| 972.56
#2021-01-15| 953.42
#2021-01-18| 954.13
#2021-01-19| 950.17
#2021-01-20| 958.75
#2021-01-21| 962.41
#2021-01-22| 939.68
#2021-01-25| 940.14
#2021-01-26| 940.88
#2021-01-27| 911.33
#2021-01-28| 912.15
#2021-01-29| 897.03
#2021-02-01| 918.12
#2021-02-02| 920.72
#2021-02-03| 925.59
#2021-02-04| 920.33
#2021-02-05| 935.83
#2021-02-08| 957.24
#2021-02-09| 959.91
#2021-02-10| 972.04
#2021-02-11| 973.64
#2021-02-12| 969.41
#2021-02-15| 982.99
#2021-02-16| 991.75
#2021-02-17| 993.33
#2021-02-18| 998.12
#2021-02-19|1016.25
#2021-02-22|1019.86
#2021-02-23|1025.85
#2021-02-24|1010.78
#2021-02-25|1012.17
#2021-02-26| 977.46
#2021-03-01|1001.79
#2021-03-02|1001.04
#2021-03-03|1010.88
#2021-03-04| 999.05
#2021-03-05| 985.31
#2021-03-08| 983.17
#2021-03-09| 991.27
#2021-03-10| 999.41
#2021-03-11|1026.04
#2021-03-12|1015.32
#2021-03-15|1013.84
#2021-03-16|1017.16
#2021-03-17|1004.28
#2021-03-18|1013.57
#2021-03-19|1002.99
#2021-03-22| 994.42
#2021-03-23| 973.66
#2021-03-24| 956.71
#2021-03-25| 952.74
#2021-03-26| 977.34
#2021-03-29| 985.02
#2021-03-30| 987.88
#2021-03-31|1000.21
#2021-04-01|1011.36
#2021-04-02|1012.08
#2021-04-05|1022.26
#2021-04-06|1031.30
#2021-04-07|1042.68
#2021-04-08|1058.23
#2021-04-09|1046.79
#2021-04-12|1040.72
#2021-04-13|1047.52
#2021-04-14|1068.87
#2021-04-15|1088.93
#2021-04-16|1106.10
#2021-04-19|1114.31
#2021-04-20|1109.81
#2021-04-21|1114.49
#2021-04-22|1121.92
#2021-04-23|1122.88
#2021-04-26|1140.66
#2021-04-27|1142.62
#2021-04-28|1133.49
#2021-04-29|1145.62
#2021-04-30|1121.57
#2021-05-03|1123.04
#2021-05-04|1119.74
#2021-05-05|1142.58
#2021-05-06|1173.00
#2021-05-07|1199.17
#2021-05-10|1229.14
#2021-05-11|1212.53
#2021-05-12|1182.73
#2021-05-13|1154.22
#2021-05-14|1143.22
#2021-05-17|1147.58
#2021-05-18|1173.39
#2021-05-19|1159.91
#2021-05-20|1138.63
#2021-05-21|1138.10
#2021-05-24|1128.72
#2021-05-25|1124.30
#2021-05-26|1126.39
#2021-05-27|1136.92
#2021-05-28|1148.57
#2021-05-31|1166.77
#2021-06-01|1168.42
#2021-06-02|1182.06
#2021-06-03|1175.37
#2021-06-04|1164.92
#2021-06-07|1157.55
#2021-06-08|1144.71
#2021-06-09|1145.00
#2021-06-10|1144.08
#2021-06-11|1152.67
#2021-06-14|1150.17
#2021-06-15|1132.70
#2021-06-16|1114.85
#2021-06-17|1083.19
#2021-06-18|1079.07
#2021-06-21|1076.78
#2021-06-22|1087.82
#2021-06-23|1101.71
#2021-06-24|1103.08
#2021-06-25|1114.50
#2021-06-28|1115.54
#2021-06-29|1113.06
#2021-06-30|1117.70
#2021-07-01|1114.06
#2021-07-02|1114.76
#2021-07-05|1126.13
#2021-07-06|1113.34
#2021-07-07|1119.53
#2021-07-08|1098.48
#2021-07-09|1109.44
#2021-07-12|1120.37
#2021-07-13|1124.14
#2021-07-14|1122.70
#2021-07-15|1132.67
#2021-07-16|1122.79
#2021-07-19|1100.00
#2021-07-20|1090.53
#2021-07-21|1095.99
#2021-07-22|1112.98
#2021-07-23|1116.11
#2021-07-26|1125.54
#2021-07-27|1122.11
#2021-07-28|1128.44
#2021-07-29|1163.43
#2021-07-30|1137.38
#2021-08-02|1145.52
#2021-08-03|1143.06
#2021-08-04|1150.41
#2021-08-05|1136.79
#2021-08-06|1120.16
#2021-08-09|1110.38
#2021-08-10|1101.60
#2021-08-11|1115.41
#2021-08-12|1115.29
#2021-08-13|1118.37
#2021-08-16|1112.61
#2021-08-17|1095.91
#2021-08-18|1079.30
#2021-08-19|1035.69
#2021-08-20|1016.40
#2021-08-23|1035.82
#2021-08-24|1060.19
#2021-08-25|1063.04
#2021-08-26|1058.56
#2021-08-27|1081.45
#2021-08-30|1096.96
#2021-08-31|1105.80
#2021-09-01|1093.73
#2021-09-02|1084.53
#2021-09-03|1096.17
#2021-09-06|1094.13
#2021-09-07|1087.55
#2021-09-08|1067.33
#2021-09-09|1072.06
#2021-09-10|1081.14
#2021-09-13|1092.91
#2021-09-14|1075.72
#2021-09-15|1071.14
#2021-09-16|1041.25
#2021-09-17|1021.02
#2021-09-20| 988.93
#2021-09-21| 994.28
#2021-09-22|1007.75
#2021-09-23|1002.75
#2021-09-24| 984.78
#2021-09-27| 980.91
#2021-09-28| 962.84
#2021-09-29| 960.38
#2021-09-30| 970.94
#2021-10-01| 968.34
#2021-10-04| 963.47
#2021-10-05| 962.67
#2021-10-06| 952.94
#2021-10-07| 977.84
#2021-10-08| 985.11
#2021-10-11| 997.69
#2021-10-12| 997.17
#2021-10-13| 997.51
#2021-10-14|1010.79
#2021-10-15|1027.87
#2021-10-18|1031.92
#2021-10-19|1031.64
#2021-10-20|1024.67
#2021-10-21|1008.24
#2021-10-22|1005.03
#2021-10-25|1015.07
#2021-10-26|1017.83
#2021-10-27| 999.58
#2021-10-28| 985.58
#2021-10-29| 974.15
#2021-11-01| 972.29
#2021-11-02| 965.43
#2021-11-03| 958.27
#2021-11-04| 961.81
#2021-11-05| 952.20
#2021-11-08| 973.36
#2021-11-09| 969.98
#2021-11-10| 965.83
#2021-11-11| 989.42
#2021-11-12| 981.45
#2021-11-15| 976.90
#2021-11-16| 968.62
#2021-11-17| 968.74
#2021-11-18| 951.95
#2021-11-19| 952.54
#2021-11-22| 951.95
#2021-11-23| 956.93
#2021-11-24| 959.28
#2021-11-25| 960.28
#2021-11-26| 926.51
#2021-11-29| 930.28
#2021-11-30| 940.28
#2021-12-01| 954.82
#2021-12-02| 961.14
#2021-12-03| 951.67
#2021-12-06| 957.02
#2021-12-07| 973.45
#2021-12-08| 975.61
#2021-12-09| 973.69
#2021-12-10| 966.06
#2021-12-13| 959.73
#2021-12-14| 954.29
#2021-12-15| 945.14
#2021-12-16| 962.97
#2021-12-17| 968.83
#2021-12-20| 945.36
#2021-12-21| 962.64
#2021-12-22| 967.20
#2021-12-23| 975.05
#2021-12-24| 977.25
#2021-12-27| 982.27
#2021-12-28| 980.94
#2021-12-29| 974.14
#2021-12-30| 979.72
#2021-12-31| 984.55
#2022-01-03| 983.91
#2022-01-04| 981.34
#2022-01-05| 985.87
#2022-01-06| 975.38
#2022-01-07| 987.24
#2022-01-10| 987.50
#2022-01-11|1002.57
#2022-01-12|1025.57
#2022-01-13|1023.20
#2022-01-14|1013.68
#2022-01-17|1006.29
#2022-01-18| 992.88
#2022-01-19|1010.76
#2022-01-20|1026.30
#2022-01-21|1010.77
#2022-01-24| 970.77
#2022-01-25| 973.72
#2022-01-26| 987.92
#2022-01-27| 980.90
#2022-01-28| 970.11
#2022-01-31| 979.87
#2022-02-01|1001.93
#2022-02-02|1002.55
#2022-02-03| 997.21
#2022-02-04|1005.19
#2022-02-07|1020.36
#2022-02-08|1037.21
#2022-02-09|1054.69
#2022-02-10|1076.29
#2022-02-11|1064.84
#2022-02-14|1057.51
#2022-02-15|1053.96
#2022-02-16|1066.78
#2022-02-17|1056.70
#2022-02-18|1057.54
#2022-02-21|1045.27
#2022-02-22|1057.78
#2022-02-23|1049.02
#2022-02-24|1003.46
#2022-02-25|1041.76
#2022-02-28|1039.00
#2022-03-01|1047.37
#2022-03-02|1068.75
#2022-03-03|1089.65
#2022-03-04|1076.90
#2022-03-07|1073.23
#2022-03-08| 991.09
#2022-03-09| 978.68
#2022-03-10| 994.53
#2022-03-11| 985.34
#2022-03-14| 950.23
#2022-03-15| 918.62
#2022-03-16| 939.46
#2022-03-17| 979.28
#2022-03-18| 987.88
#2022-03-21|1000.67
#2022-03-22| 999.55
#2022-03-23|1011.79
#2022-03-24|1028.16
#2022-03-25|1013.76
#2022-03-28|1000.80
#2022-03-29|1000.23
#2022-03-30|1009.06
#2022-03-31|1002.92
#2022-04-01|1011.48
#2022-04-04|1024.65
#2022-04-05|1009.73
#2022-04-06|1002.99
#2022-04-07| 992.32
#2022-04-08|1007.38
#2022-04-11|1003.07
#2022-04-12| 997.27
#2022-04-13|1001.98
#2022-04-14| 994.65
#2022-04-15| 993.93
#2022-04-18| 988.90
#2022-04-19| 977.20
#2022-04-20| 963.17
#2022-04-21| 950.44
#2022-04-22| 910.41
#2022-04-25| 868.23
#2022-04-26| 856.89
#2022-04-27| 867.88
#2022-04-28| 876.39
#2022-04-29| 884.00
#2022-05-02| 877.48
#2022-05-03| 878.92
#2022-05-04| 870.26
#2022-05-05| 862.29
#2022-05-06| 838.13
#2022-05-09| 807.04
#2022-05-10| 788.33
#2022-05-11| 802.46
#2022-05-12| 777.88
#2022-05-13| 789.40
#2022-05-16| 798.19
#2022-05-17| 820.17
#2022-05-18| 811.96
#2022-05-19| 814.67
#2022-05-20| 833.43
#2022-05-23| 839.68
#2022-05-24| 836.82
#2022-05-25| 834.55
#2022-05-26| 848.45
#2022-05-27| 863.21
#2022-05-30| 873.14
#2022-05-31| 866.62
#2022-06-01| 862.57
#2022-06-02| 875.23
#2022-06-03| 862.94
#2022-06-06| 868.58
#2022-06-07| 863.49
#2022-06-08| 853.01
#2022-06-09| 830.65
#2022-06-10| 818.14
#2022-06-13| 784.95
#2022-06-14| 777.40
#2022-06-15| 779.61
#2022-06-16| 774.49
#2022-06-17| 759.28
#2022-06-20| 742.39
#2022-06-21| 754.96
#2022-06-22| 734.98
#2022-06-23| 716.16
#2022-06-24| 724.98
#2022-06-27| 743.67
#2022-06-28| 748.22
#2022-06-29| 735.42
#2022-06-30| 721.53
#2022-07-01| 707.70
#2022-07-04| 711.83
#2022-07-05| 696.62
#2022-07-06| 693.25
#2022-07-07| 710.79
#2022-07-08| 713.87
#2022-07-11| 695.61
#2022-07-12| 684.04
#2022-07-13| 685.21
#2022-07-14| 657.44
#2022-07-15| 655.61
#2022-07-18| 673.03
#2022-07-19| 675.18
#2022-07-20| 671.95
#2022-07-21| 671.56
#2022-07-22| 683.90
#2022-07-25| 685.88
#2022-07-26| 683.88
#2022-07-27| 686.86
#2022-07-28| 701.07
#2022-07-29| 708.69
#2022-08-01| 709.68
#2022-08-02| 705.29
#2022-08-03| 688.94
#2022-08-04| 692.79
#2022-08-05| 703.26
#2022-08-08| 715.58
#2022-08-09| 718.77
#2022-08-10| 728.53
#2022-08-11| 739.21
#2022-08-12| 737.76
#2022-08-15| 728.95
#2022-08-16| 729.13
#2022-08-17| 720.83
#2022-08-18| 716.75
#2022-08-19| 704.83
#2022-08-22| 697.37
#2022-08-23| 717.80
#2022-08-24| 709.47
#2022-08-25| 719.69
#2022-08-26| 719.21
#2022-08-29| 702.92
#2022-08-30| 694.81
#2022-08-31| 687.67
#2022-09-01| 669.53
#2022-09-02| 671.98
#2022-09-05| 684.14
#2022-09-06| 679.90
#2022-09-07| 676.65
#2022-09-08| 681.92
#2022-09-09| 708.45
#2022-09-12| 719.83
#2022-09-13| 707.56
#2022-09-14| 698.71
#2022-09-15| 694.20
#2022-09-16| 684.22
#2022-09-19| 685.80
#2022-09-20| 686.36
#2022-09-21| 676.01
#2022-09-22| 677.10
#2022-09-23| 654.73
#2022-09-26| 634.66
#2022-09-27| 637.48
#2022-09-28| 630.11
#2022-09-29| 634.55
#2022-09-30| 650.66
#2022-10-03| 668.35
#2022-10-04| 691.96
#2022-10-05| 692.65
#2022-10-06| 696.93
#2022-10-07| 687.80
#2022-10-10| 677.94
#2022-10-11| 669.85
#2022-10-12| 665.29
#2022-10-13| 656.77
#2022-10-14| 650.53
#2022-10-17| 657.46
#2022-10-18| 662.04
#2022-10-19| 651.42
#2022-10-20| 661.12
#2022-10-21| 666.32
#2022-10-24| 654.58
#2022-10-25| 658.08
#2022-10-26| 672.39
#2022-10-27| 676.62
#2022-10-28| 659.83
#2022-10-31| 658.37
#2022-11-01| 675.66
#2022-11-02| 679.78
#2022-11-03| 667.47
#2022-11-04| 707.03
#2022-11-07| 713.90
#2022-11-08| 720.65
#2022-11-09| 724.99
#2022-11-10| 725.82
#2022-11-11| 769.46
#2022-11-14| 774.25
#2022-11-15| 776.65
#2022-11-16| 765.87
#2022-11-17| 751.21
#2022-11-18| 750.25
#2022-11-21| 742.00
#2022-11-22| 747.87
#2022-11-23| 752.39
#2022-11-24| 763.66
#2022-11-25| 757.02
#2022-11-28| 749.83
#2022-11-29| 766.69
#2022-11-30| 785.07
#2022-12-01| 798.20
#2022-12-02| 791.93
#2022-12-05| 797.71
#2022-12-06| 797.90
#2022-12-07| 786.57
#2022-12-08| 794.19
#2022-12-09| 802.01
#2022-12-12| 783.55
#2022-12-13| 791.52
#2022-12-14| 789.15
#2022-12-15| 779.37
#2022-12-16| 774.27
#2022-12-19| 770.59
#2022-12-20| 774.60
#2022-12-21| 781.49
#2022-12-22| 780.34
#2022-12-23| 779.80
#2022-12-26| 782.57
#2022-12-27| 785.12
#2022-12-28| 789.14
#2022-12-29| 788.82
#2022-12-30| 783.10
#2023-01-02| 789.74
#2023-01-03| 792.08
#2023-01-04| 788.89
#2023-01-05| 797.97
#2023-01-06| 815.18
#2023-01-09| 831.12
#2023-01-10| 838.47
#2023-01-11| 843.28
#2023-01-12| 853.49
#2023-01-13| 861.56
#2023-01-16| 849.03
#2023-01-17| 847.12
#2023-01-18| 857.48
#2023-01-19| 846.41
#2023-01-20| 850.44
#2023-01-23| 851.71
#2023-01-24| 852.16
#2023-01-25| 858.20
#2023-01-26| 862.65
#2023-01-27| 851.69
#2023-01-30| 849.40
#2023-01-31| 846.04
#2023-02-01| 850.54
#2023-02-02| 843.71
#2023-02-03| 830.92
#2023-02-06| 808.88
#2023-02-07| 812.29
#2023-02-08| 810.22
#2023-02-09| 804.51
#2023-02-10| 791.91
#2023-02-13| 797.20
#2023-02-14| 799.15
#2023-02-15| 795.61
#2023-02-16| 796.94
#2023-02-17| 795.15
#2023-02-20| 801.24
#2023-02-21| 801.72
#2023-02-22| 787.90
#2023-02-23| 789.93
#2023-02-24| 769.74
#2023-02-27| 767.89
#2023-02-28| 765.83
#2023-03-01| 785.53
#2023-03-02| 781.76
#2023-03-03| 790.02
#2023-03-06| 781.36
#2023-03-07| 771.54
#2023-03-08| 775.62
#2023-03-09| 764.87
#2023-03-10| 760.57
#2023-03-13| 767.47
#2023-03-14| 757.32
#2023-03-15| 713.28
#2023-03-16| 735.31
#2023-03-17| 746.62
#2023-03-20| 751.22
#2023-03-21| 752.63
#2023-03-22| 752.92
#2023-03-23| 754.63
#2023-03-24| 750.12
#2023-03-27| 748.84
#2023-03-28| 760.07
#2023-03-29| 768.96
#2023-03-30| 777.45
#2023-03-31| 774.74
#2023-04-03| 774.15
#2023-04-04| 772.09
#2023-04-05| 768.19
#2023-04-06| 767.59
#2023-04-07| 767.77
#2023-04-10| 772.51
#2023-04-11| 802.14
#2023-04-12| 804.47
#2023-04-13| 811.38
#2023-04-14| 806.21
#2023-04-17| 803.60
#2023-04-18| 812.76
#2023-04-19| 800.83
#2023-04-20| 794.53
#2023-04-21| 787.42
#2023-04-24| 780.74
#2023-04-25| 767.23
#2023-04-26| 767.49
#2023-04-27| 774.96
#2023-04-28| 779.19
#2023-05-01| 779.81
#2023-05-02| 772.21
#2023-05-03| 775.82
#2023-05-04| 777.52
#2023-05-05| 779.46
#2023-05-08| 789.01
#2023-05-09| 779.70
#2023-05-10| 772.51
#2023-05-11| 756.23
#2023-05-12| 751.24
#2023-05-15| 758.88
#2023-05-16| 755.01
#2023-05-17| 754.71
#2023-05-18| 750.79
#2023-05-19| 746.45
#2023-05-22| 746.50
#2023-05-23| 738.79
#2023-05-24| 735.07
#2023-05-25| 725.78
#2023-05-26| 731.01
#2023-05-29| 733.54
#2023-05-30| 722.53
#2023-05-31| 716.18
#2023-06-01| 730.17
#2023-06-02| 750.90
#2023-06-05| 752.75
#2023-06-06| 754.73
#2023-06-07| 760.20
#2023-06-08| 758.88
#2023-06-09| 761.30
#2023-06-12| 753.44
#2023-06-13| 759.94
#2023-06-14| 771.45
#2023-06-15| 774.53
#2023-06-16| 780.02
#2023-06-19| 776.63
#2023-06-20| 762.16
#2023-06-21| 755.49
#2023-06-22| 748.89
#2023-06-23| 743.66
#2023-06-26| 745.49
#2023-06-27| 744.92
#2023-06-28| 734.89
#2023-06-29| 734.46
#2023-06-30| 734.15
#2023-07-03| 751.64
#2023-07-04| 750.17
#2023-07-05| 745.28
#2023-07-06| 729.86
#2023-07-07| 734.28
#2023-07-10| 734.29
#2023-07-11| 744.35
#2023-07-12| 759.27
#2023-07-13| 772.08
#2023-07-14| 778.82
#2023-07-17| 772.89
#2023-07-18| 775.31
#2023-07-19| 771.95
#2023-07-20| 774.79
#2023-07-21| 772.02
#2023-07-24| 777.93
#2023-07-25| 795.71
#2023-07-26| 797.05
#2023-07-27| 793.15
#2023-07-28| 786.30
#2023-07-31| 794.58
#2023-08-01| 782.56
#2023-08-02| 761.58
#2023-08-03| 757.94
#2023-08-04| 763.08
#2023-08-07| 759.57
#2023-08-08| 751.66
#2023-08-09| 751.92
#2023-08-10| 751.10
#2023-08-11| 744.16
#2023-08-14| 722.37
#2023-08-15| 717.21
#2023-08-16| 712.89
#2023-08-17| 706.95
#2023-08-18| 703.81
#2023-08-21| 703.19
#2023-08-22| 713.74
#2023-08-23| 722.85
#2023-08-24| 721.91
#2023-08-25| 717.82
#2023-08-28| 723.25
#2023-08-29| 733.70
#2023-08-30| 737.61
#2023-08-31| 728.84
#2023-09-01| 742.78
#2023-09-04| 753.16
#2023-09-05| 744.00
#2023-09-06| 738.19
#2023-09-07| 734.24
#2023-09-08| 729.51
#2023-09-11| 739.10
#2023-09-12| 735.01
#2023-09-13| 736.81
#2023-09-14| 752.13
#2023-09-15| 755.85
#2023-09-18| 749.52
#2023-09-19| 752.37
#2023-09-20| 757.96
#2023-09-21| 742.04
#2023-09-22| 742.24
#2023-09-25| 734.80
#2023-09-26| 726.79
#2023-09-27| 717.48
#2023-09-28| 716.13
#2023-09-29| 725.42
#2023-10-02| 716.33
#2023-10-03| 703.02
#2023-10-04| 692.05
#2023-10-05| 689.16
#2023-10-06| 696.53
#2023-10-09| 698.29
#2023-10-10| 714.55
#2023-10-11| 720.37
#2023-10-12| 720.62
#2023-10-13| 720.22
#2023-10-16| 722.36
#2023-10-17| 727.04
#2023-10-18| 711.32
#2023-10-19| 702.52
#2023-10-20| 696.09
#2023-10-23| 689.32
#2023-10-24| 690.77
#2023-10-25| 693.09
#2023-10-26| 695.10
#2023-10-27| 700.72
#2023-10-30| 699.46
#2023-10-31| 694.69
#2023-11-01| 693.08
#2023-11-02| 702.12
#2023-11-03| 717.73
#2023-11-06| 726.16
#2023-11-07| 718.22
#2023-11-08| 717.50
#2023-11-09| 715.06
#2023-11-10| 709.39
#2023-11-13| 711.10
#2023-11-14| 726.89
#2023-11-15| 738.91
#2023-11-16| 742.04
#2023-11-17| 739.16
#2023-11-20| 744.18
#2023-11-21| 750.29
#2023-11-22| 742.48
#2023-11-23| 740.54
#2023-11-24| 737.35
#2023-11-27| 738.18
#2023-11-28| 745.52
#2023-11-29| 751.94
#2023-11-30| 749.85
#2023-12-01| 755.12
#2023-12-04| 750.59
#2023-12-05| 742.28
#2023-12-06| 746.61
#2023-12-07| 742.13
#2023-12-08| 740.95
#2023-12-11| 737.48
#2023-12-12| 735.32
#2023-12-13| 733.20
#2023-12-14| 759.22
#2023-12-15| 768.64
#2023-12-18| 767.41
#2023-12-19| 777.73
#2023-12-20| 770.78
#2023-12-21| 782.08
#2023-12-22| 786.01
#2023-12-25| 785.16
#2023-12-26| 789.76
#2023-12-27| 802.14
#2023-12-28| 803.89
#2023-12-29| 802.82
#2024-01-01| 803.07
#2024-01-02| 794.56
#2024-01-03| 778.12
#2024-01-04| 773.94
#2024-01-05| 774.89
#2024-01-08| 771.76
#2024-01-09| 760.15
#2024-01-10| 756.13
#2024-01-11| 755.53
#2024-01-12| 761.00
#2024-01-15| 759.23
#2024-01-16| 744.88
#2024-01-17| 725.03
#2024-01-18| 724.24
#2024-01-19| 726.88
#2024-01-22| 719.87
#2024-01-23| 723.12
#2024-01-24| 742.01
#2024-01-25| 743.18
#2024-01-26| 747.93
#2024-01-29| 746.38
#2024-01-30| 742.34
#2024-01-31| 742.52
#2024-02-01| 744.31
#2024-02-02| 739.49
#2024-02-05| 729.62
#2024-02-06| 742.30
#2024-02-07| 743.43
#2024-02-08| 735.68
#2024-02-09| 729.04
#2024-02-12| 726.86
#2024-02-13| 719.41
#2024-02-14| 719.44
#2024-02-15| 723.49
#2024-02-16| 735.61
#2024-02-19| 738.47
#2024-02-20| 738.06
#2024-02-21| 738.84
#2024-02-22| 743.67
#2024-02-23| 739.84
#2024-02-26| 733.85
#2024-02-27| 743.08
#2024-02-28| 732.11
#2024-02-29| 736.75
#2024-03-01| 747.61
#2024-03-04| 751.73
#2024-03-05| 752.38
#2024-03-06| 756.32
#2024-03-07| 765.65
#2024-03-08| 766.78
#2024-03-11| 762.85
#2024-03-12| 751.62
#2024-03-13| 755.48
#2024-03-14| 754.15
#2024-03-15| 756.65
#2024-03-18| 758.88
#2024-03-19| 751.98
#2024-03-20| 756.29
#2024-03-21| 768.13
#2024-03-22| 767.12
#2024-03-25| 769.55
#2024-03-26| 765.71
#2024-03-27| 770.00
#2024-03-28| 776.33
#2024-03-29| 776.64
#2024-04-01| 783.62
#2024-04-02| 793.21
#2024-04-03| 797.83
#2024-04-04| 806.70
#2024-04-05| 804.45
#2024-04-08| 822.53
#2024-04-09| 833.12
#2024-04-10| 828.34
#2024-04-11| 826.07
#2024-04-12| 825.04
#2024-04-15| 815.73
#2024-04-16| 799.91
#2024-04-17| 804.72
#2024-04-18| 809.11
#2024-04-19| 812.32
#2024-04-22| 802.98
#2024-04-23| 795.70
#2024-04-24| 806.59
#2024-04-25| 806.73
#2024-04-26| 817.70
#2024-04-29| 828.07
#2024-04-30| 811.48
#2024-05-01| 811.87
#2024-05-02| 819.22
#2024-05-03| 821.98
#2024-05-06| 826.77
#2024-05-07| 818.22
#2024-05-08| 817.40
#2024-05-09| 816.16
#2024-05-10| 824.17
#2024-05-13| 828.07
#2024-05-14| 832.67
#2024-05-15| 837.39
#2024-05-16| 843.23
#2024-05-17| 857.45
#2024-05-20| 868.40
#2024-05-21| 866.17
#2024-05-22| 850.93
#2024-05-23| 839.64
#2024-05-24| 840.51
#2024-05-27| 845.47
#2024-05-28| 843.46
#2024-05-29| 837.26
#2024-05-30| 823.45
#2024-05-31| 815.67
#2024-06-03| 813.85
#2024-06-04| 786.47
#2024-06-05| 790.90
#2024-06-06| 803.58
#2024-06-07| 802.86
#2024-06-10| 798.25
#2024-06-11| 789.53
#2024-06-12| 789.27
#2024-06-13| 786.45
#2024-06-14| 786.38
#2024-06-17| 783.48
#2024-06-18| 789.62
#2024-06-19| 790.43
#2024-06-20| 803.10
#2024-06-21| 798.28
#2024-06-24| 802.53
#2024-06-25| 796.29
#2024-06-26| 790.87
#2024-06-27| 792.59
#2024-06-28| 798.25
#2024-07-01| 799.04
#2024-07-02| 794.68
#2024-07-03| 813.87
#2024-07-04| 822.89
#2024-07-05| 825.51
#2024-07-08| 822.50
#2024-07-09| 825.23
#2024-07-10| 819.32
#2024-07-11| 821.41
#2024-07-12| 820.53
#2024-07-15| 820.97
#2024-07-16| 822.38
#2024-07-17| 813.70
#2024-07-18| 803.52
#2024-07-19| 788.06
#2024-07-22| 786.36
#2024-07-23| 776.96
#2024-07-24| 776.62
#2024-07-25| 765.13
#2024-07-26| 772.35
#2024-07-29| 772.23
#2024-07-30| 770.57
#2024-07-31| 786.96
#2024-08-01| 781.02
#2024-08-02| 759.73
#2024-08-05| 726.28
#2024-08-06| 727.82
#2024-08-07| 742.03
#2024-08-08| 738.00
#2024-08-09| 749.73
#2024-08-12| 750.41
#2024-08-13| 748.82
#2024-08-14| 750.21
#2024-08-15| 752.28
#2024-08-16| 760.28
#2024-08-19| 776.00
#2024-08-20| 776.98
#2024-08-21| 780.59
#2024-08-22| 774.70
#2024-08-23| 774.68
#2024-08-26| 781.30
#2024-08-27| 780.97
#2024-08-28| 771.30
#2024-08-29| 766.37
#2024-08-30| 762.98
#2024-09-02| 758.06
#2024-09-03| 744.72
#2024-09-04| 738.41
#2024-09-05| 742.90
#2024-09-06| 738.55
#2024-09-09| 730.36
#2024-09-10| 726.79
#2024-09-11| 724.39
#2024-09-12| 740.35
#2024-09-13| 758.09
#2024-09-16| 764.65
#2024-09-17| 768.05
#2024-09-18| 765.47
#2024-09-19| 775.21
#2024-09-20| 774.92
#2024-09-23| 778.80
#2024-09-24| 803.35
#2024-09-25| 804.43
#2024-09-26| 828.64
#2024-09-27| 836.96
#2024-09-30| 834.27
#2024-10-01| 836.35
#2024-10-02| 844.70
#2024-10-03| 828.86
#2024-10-04| 836.28
#2024-10-07| 831.82
#2024-10-08| 807.17
#2024-10-09| 796.74
#2024-10-10| 802.33
#2024-10-11| 807.27
#2024-10-14| 808.87
#2024-10-15| 794.97
#2024-10-16| 800.86
#2024-10-17| 799.06
#2024-10-18| 811.17
#2024-10-21| 811.30
#2024-10-22| 807.51
#2024-10-23| 798.09
#2024-10-24| 800.36
#2024-10-25| 800.96
#2024-10-28| 804.96
#2024-10-29| 801.99
#2024-10-30| 795.26
#2024-10-31| 787.43
#2024-11-01| 791.84
#2024-11-04| 792.42
#2024-11-05| 803.29
#2024-11-06| 797.93
#2024-11-07| 806.03
#2024-11-08| 788.03
#2024-11-11| 771.97
#2024-11-12| 751.06
#2024-11-13| 742.86
#2024-11-14| 733.32
#2024-11-15| 735.45
#2024-11-18| 748.32
#2024-11-19| 753.23
#2024-11-20| 753.35
#2024-11-21| 750.80
#2024-11-22| 753.80
#2024-11-25| 750.09
#2024-11-26| 746.80
#2024-11-27| 746.69
#2024-11-28| 738.84
#2024-11-29| 743.48
#2024-12-02| 745.66
#2024-12-03| 751.67
#2024-12-04| 754.13
#2024-12-05| 755.95
#2024-12-06| 750.74
#2024-12-09| 770.58
#2024-12-10| 764.71
#2024-12-11| 765.41
#2024-12-12| 760.09
#2024-12-13| 747.42
#2024-12-16| 740.99
#2024-12-17| 725.92
#2024-12-18| 719.13
#2024-12-19| 706.81
#2024-12-20| 706.32
#2024-12-23| 705.64
#2024-12-24| 702.81
#2024-12-25| 702.86
#2024-12-26| 703.59
#2024-12-27| 698.75
#2024-12-30| 691.83
#2024-12-31| 692.97
#2025-01-01| 692.33
#2025-01-02| 695.26
#2025-01-03| 691.91
#2025-01-06| 689.24
#2025-01-07| 695.97
#2025-01-08| 687.93
#2025-01-09| 688.86
#2025-01-10| 686.27
#2025-01-13| 677.99
#2025-01-14| 687.74
#2025-01-15| 692.03
#2025-01-16| 697.30
#2025-01-17| 707.10
#2025-01-20| 711.28
#2025-01-21| 713.58
#2025-01-22| 713.36
#2025-01-23| 712.52
#2025-01-24| 721.73
#2025-01-27| 711.86
#2025-01-28| 704.98
#2025-01-29| 711.17
#2025-01-30| 719.53
#2025-01-31| 721.05
#2025-02-03| 714.35
#2025-02-04| 721.97
#2025-02-05| 726.36
#2025-02-06| 731.10
#2025-02-07| 737.34
#2025-02-10| 740.71
#2025-02-11| 736.90
#2025-02-12| 733.10
#2025-02-13| 739.42
#2025-02-14| 748.74
#2025-02-17| 742.91
#2025-02-18| 745.49
#2025-02-19| 743.65
#2025-02-20| 755.43
#2025-02-21| 753.51
#2025-02-24| 746.35
#2025-02-25| 736.96
#2025-02-26| 735.51
#2025-02-27| 730.22
#2025-02-28| 712.40
#2025-03-03| 722.26
#2025-03-04| 720.94
#2025-03-05| 745.42
#2025-03-06| 761.81
#2025-03-07| 770.47
#2025-03-10| 758.61
#2025-03-11| 756.60
#2025-03-12| 756.40
#2025-03-13| 760.08
#2025-03-14| 773.42
#2025-03-17| 780.28
#2025-03-18| 792.47
#2025-03-19| 797.70
#2025-03-20| 800.12
#2025-03-21| 787.63
#2025-03-24| 788.01
#2025-03-25| 786.59
#2025-03-26| 785.39
#2025-03-27| 786.30
#2025-03-28| 785.55
#2025-03-31| 777.87
#2025-04-01| 783.68
#2025-04-02| 780.96
#2025-04-03| 765.65
#2025-04-04| 726.12
#2025-04-07| 683.31
#2025-04-08| 676.38
#2025-04-09| 673.99
#2025-04-10| 702.15
#2025-04-11| 725.31
#2025-04-14| 739.90
#2025-04-15| 748.42
#2025-04-16| 749.66
#2025-04-17| 750.11
#2025-04-18| 749.86
#2025-04-21| 757.08
#2025-04-22| 764.59
#2025-04-23| 761.62
#2025-04-24| 766.14
#2025-04-25| 755.97
#2025-04-28| 762.40
#2025-04-29| 761.32
#2025-04-30| 759.85
#2025-05-01| 759.31
#2025-05-02| 763.05
#2025-05-05| 771.56
#2025-05-06| 774.09
#2025-05-07| 774.47
#2025-05-08| 765.90
#2025-05-09| 766.71
#2025-05-12| 776.14
#2025-05-13| 778.85
#2025-05-14| 784.76
#2025-05-15| 787.81
#2025-05-16| 786.37
#2025-05-19| 791.84
#2025-05-20| 796.22
#2025-05-21| 804.80
#2025-05-22| 801.89
#2025-05-23| 809.80
#2025-05-26| 809.44
#2025-05-27| 801.56
#2025-05-28| 798.63
#2025-05-29| 803.78
#2025-05-30| 786.90
#2025-06-02| 796.45
#2025-06-03| 796.43
#2025-06-04| 802.66
#2025-06-05| 814.11
#2025-06-06| 818.31
#2025-06-09| 824.77
#2025-06-10| 827.83
#2025-06-11| 831.70
#2025-06-12| 831.93
#2025-06-13| 825.10
#2025-06-16| 831.40
#2025-06-17| 818.08
#2025-06-18| 818.77
#2025-06-19| 805.56
#2025-06-20| 801.74
#2025-06-23| 804.50
#2025-06-24| 814.15
#2025-06-25| 813.92
#2025-06-26| 835.75
#2025-06-27| 837.69
#2025-06-30| 839.35
#2025-07-01| 846.85
#2025-07-02| 859.27
#2025-07-03| 864.14
#2025-07-04| 864.54
#2025-07-07| 851.08
#2025-07-08| 848.76
#2025-07-09| 840.28
#2025-07-10| 843.51
#2025-07-11| 845.14
#2025-07-14| 846.32
#2025-07-15| 845.47
#2025-07-16| 842.07
#2025-07-17| 844.30
#2025-07-18| 854.64
#2025-07-21| 871.83
#2025-07-22| 879.11
#2025-07-23| 886.06
#2025-07-24| 883.40
#2025-07-25| 872.77
#2025-07-28| 864.30
#2025-07-29| 867.18
#2025-07-30| 863.42
#2025-07-31| 844.59
#2025-08-01| 843.20
#2025-08-04| 863.68
#2025-08-05| 869.29
#2025-08-06| 876.49
#2025-08-07| 887.17
#2025-08-08| 895.94
#2025-08-11| 891.12
#2025-08-12| 897.44
#2025-08-13| 901.64
#2025-08-14| 893.65
#2025-08-15| 896.90
#2025-08-18| 897.06
#2025-08-19| 894.24
#2025-08-20| 890.31
#2025-08-21| 895.28
#2025-08-22| 901.59
#2025-08-25| 912.03
#2025-08-26| 906.58
#2025-08-27| 903.98
#2025-08-28| 901.25
#2025-08-29| 902.57
#2025-09-01| 922.13
#2025-09-02| 922.97
#2025-09-03| 943.40
#2025-09-04| 925.24
#2025-09-05| 944.83
#2025-09-08| 951.90
#2025-09-09| 957.91
#2025-09-10| 964.08
#2025-09-11| 967.11
#2025-09-12| 978.78
#2025-09-15| 985.07
#2025-09-16| 987.91
#2025-09-17| 983.86
#2025-09-18| 976.90
#2025-09-19| 990.48
#2025-09-22| 999.92
#2025-09-23|1008.61
#2025-09-24|1009.02
#2025-09-25|1009.99
#2025-09-26|1006.66
#2025-09-29|1025.85
#2025-09-30|1037.71
#2025-10-01|1042.25
#2025-10-02|1043.87
#2025-10-03|1053.22
#2025-10-06|1046.58
#2025-10-07|1042.29
#2025-10-08|1056.86
#2025-10-09|1065.88
#2025-10-10|1040.86
#2025-10-13|1059.00
#2025-10-14|1041.41
#2025-10-15|1060.77
#2025-10-16|1074.06
#2025-10-17|1046.88
#2025-10-20|1051.58
#2025-10-21|1032.34
#2025-10-22|1028.64
#2025-10-23|1043.41
#2025-10-24|1048.56
#2025-10-27|1045.51
#2025-10-28|1046.91
#2025-10-29|1065.52
#2025-10-30|1071.31
#2025-10-31|1064.46
#2025-11-03|1063.03
#2025-11-04|1034.99
#2025-11-05|1048.65
#2025-11-06|1059.74
#2025-11-07|1061.65
#2025-11-10|1078.09
#2025-11-11|1084.12
#2025-11-12|1086.41
#2025-11-13|1095.88
#2025-11-14|1077.34
#2025-11-17|1068.91
#2025-11-18|1043.38
#2025-11-19|1058.12
#2025-11-20|1053.28
#2025-11-21|1024.98
#2025-11-24|1036.36
#2025-11-25|1047.39
#2025-11-26|1063.20
#2025-11-27|1065.19
#2025-11-28|1076.72
#2025-12-01|1095.38
#2025-12-02|1089.23
#2025-12-03|1098.77
#2025-12-04|1102.62
#2025-12-05|1112.70
#2025-12-08|1096.15
#2025-12-09|1086.18
#2025-12-10|1094.78
#2025-12-11|1108.74
#2025-12-12|1124.22
#2025-12-15|1119.10
#2025-12-16|1104.87
#2025-12-17|1111.94
#2025-12-18|1118.89
#2025-12-19|1125.27
#2025-12-22|1157.82
#2025-12-23|1162.20
#2025-12-24|1165.48
#2025-12-25|1165.62
#2025-12-26|1167.22
#2025-12-29|1147.71
#2025-12-30|1163.82
#2025-12-31|1163.26
#2026-01-01|1164.90
#2026-01-02|1179.66
#2026-01-05|1192.06
#2026-01-06|1220.88
#2026-01-07|1216.31
#2026-01-08|1189.36
#2026-01-09|1208.90
#2026-01-12|1242.77
#2026-01-13|1254.43
#2026-01-14|1277.88
#2026-01-15|1276.83
#2026-01-16|1262.74
#2026-01-19|1271.79
#2026-01-20|1275.80
#2026-01-21|1291.28
#2026-01-22|1291.35
#2026-01-23|1307.83
#2026-01-26|1343.80
#2026-01-27|1345.21
#2026-01-28|1388.70
#2026-01-29|1399.79
#2026-01-30|1303.43
#2026-02-02|1256.04
#2026-02-03|1314.43
#2026-02-04|1321.82
#2026-02-05|1277.37
#2026-02-06|1282.62
#2026-02-09|1314.93
#2026-02-10|1315.38
#2026-02-11|1345.49
#2026-02-12|1347.79
#2026-02-13|1308.78
#2026-02-16|1318.42
#2026-02-17|1296.95
#2026-02-18|1308.72
#2026-02-19|1301.21
#2026-02-20|1318.51
#2026-02-23|1344.75
#2026-02-24|1344.28
#2026-02-25|1388.74
#2026-02-26|1380.19
#2026-02-27|1391.99
#2026-03-02|1382.24
#2026-03-03|1297.21
#2026-03-04|1297.86
#2026-03-05|1274.92
#2026-03-06|1250.15
#2026-03-09|1239.48
#2026-03-10|1277.87
#2026-03-11|1259.94
#2026-03-12|1244.33
#2026-03-13|1193.26
#2026-03-16|1195.75
#2026-03-17|1212.01
#2026-03-18|1189.28
#2026-03-19|1136.24
#2026-03-20|1123.66
#2026-03-23|1112.42
#2026-03-24|1131.62
#2026-03-25|1168.68
#2026-03-26|1147.39
#2026-03-27|1137.48
#2026-03-30|1148.98
#2026-03-31|1162.72
#2026-04-01|1209.94
#2026-04-02|1205.26
#2026-04-03|1205.71
#2026-04-06|1207.81
#2026-04-07|1197.16
#2026-04-08|1266.71
#2026-04-09|1265.31
#2026-04-10|1273.72
#2026-04-13|1269.24
#2026-04-14|1292.80
#2026-04-15|1293.88
#2026-04-16|1291.94