Table Data - Nasdaq Emerging Markets Basic Resources Large Mid Cap NTR Index
| Title | Nasdaq Emerging Markets Basic Resources Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEM5510LMN |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:44 PM CST |
| Notes | For more information about this series, see: NQEM5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 169.11 |
| 2001-04-02 | 168.87 |
| 2001-04-03 | 167.05 |
| 2001-04-04 | 168.95 |
| 2001-04-05 | 169.81 |
| 2001-04-06 | 171.84 |
| 2001-04-09 | 173.64 |
| 2001-04-10 | 174.68 |
| 2001-04-11 | 175.54 |
| 2001-04-12 | 173.36 |
| 2001-04-13 | . |
| 2001-04-16 | 172.99 |
| 2001-04-17 | 174.83 |
| 2001-04-18 | 178.01 |
| 2001-04-19 | 178.52 |
| 2001-04-20 | 176.85 |
| 2001-04-23 | 176.18 |
| 2001-04-24 | 179.51 |
| 2001-04-25 | 181.65 |
| 2001-04-26 | 182.36 |
| 2001-04-27 | 183.03 |
| 2001-04-30 | 187.99 |
| 2001-05-01 | 188.01 |
| 2001-05-02 | 189.51 |
| 2001-05-03 | 188.90 |
| 2001-05-04 | 188.79 |
| 2001-05-07 | 190.06 |
| 2001-05-08 | 189.97 |
| 2001-05-09 | 190.99 |
| 2001-05-10 | 192.44 |
| 2001-05-11 | 192.35 |
| 2001-05-14 | 193.09 |
| 2001-05-15 | 193.29 |
| 2001-05-16 | 195.80 |
| 2001-05-17 | 203.46 |
| 2001-05-18 | 206.50 |
| 2001-05-21 | 211.49 |
| 2001-05-22 | 209.13 |
| 2001-05-23 | 207.25 |
| 2001-05-24 | 204.92 |
| 2001-05-25 | 202.02 |
| 2001-05-28 | . |
| 2001-05-29 | 203.51 |
| 2001-05-30 | 202.48 |
| 2001-05-31 | 199.63 |
| 2001-06-01 | 198.09 |
| 2001-06-04 | 197.61 |
| 2001-06-05 | 197.13 |
| 2001-06-06 | 197.88 |
| 2001-06-07 | 195.82 |
| 2001-06-08 | 195.94 |
| 2001-06-11 | 194.29 |
| 2001-06-12 | 193.28 |
| 2001-06-13 | 190.86 |
| 2001-06-14 | 189.70 |
| 2001-06-15 | 189.91 |
| 2001-06-18 | 186.69 |
| 2001-06-19 | 189.30 |
| 2001-06-20 | 185.96 |
| 2001-06-21 | 186.65 |
| 2001-06-22 | 187.90 |
| 2001-06-25 | 187.04 |
| 2001-06-26 | 188.01 |
| 2001-06-27 | 187.73 |
| 2001-06-28 | 185.06 |
| 2001-06-29 | 188.42 |
| 2001-07-02 | 187.61 |
| 2001-07-03 | 184.72 |
| 2001-07-04 | . |
| 2001-07-05 | 180.37 |
| 2001-07-06 | 177.71 |
| 2001-07-09 | 178.98 |
| 2001-07-10 | 179.72 |
| 2001-07-11 | 177.57 |
| 2001-07-12 | 177.42 |
| 2001-07-13 | 176.23 |
| 2001-07-16 | 174.96 |
| 2001-07-17 | 171.82 |
| 2001-07-18 | 168.90 |
| 2001-07-19 | 170.74 |
| 2001-07-20 | 168.84 |
| 2001-07-23 | 167.13 |
| 2001-07-24 | 164.62 |
| 2001-07-25 | 164.30 |
| 2001-07-26 | 163.78 |
| 2001-07-27 | 164.27 |
| 2001-07-30 | 166.11 |
| 2001-07-31 | 164.88 |
| 2001-08-01 | 165.83 |
| 2001-08-02 | 168.94 |
| 2001-08-03 | 169.67 |
| 2001-08-06 | 167.30 |
| 2001-08-07 | 165.00 |
| 2001-08-08 | 164.00 |
| 2001-08-09 | 163.21 |
| 2001-08-10 | 165.24 |
| 2001-08-13 | 164.29 |
| 2001-08-14 | 164.82 |
| 2001-08-15 | 165.07 |
| 2001-08-16 | 166.05 |
| 2001-08-17 | 166.43 |
| 2001-08-20 | 166.62 |
| 2001-08-21 | 167.44 |
| 2001-08-22 | 170.33 |
| 2001-08-23 | 170.83 |
| 2001-08-24 | 170.53 |
| 2001-08-27 | 171.02 |
| 2001-08-28 | 170.95 |
| 2001-08-29 | 171.36 |
| 2001-08-30 | 170.05 |
| 2001-08-31 | 168.32 |
| 2001-09-03 | . |
| 2001-09-04 | 169.74 |
| 2001-09-05 | 167.57 |
| 2001-09-06 | 166.98 |
| 2001-09-07 | 166.69 |
| 2001-09-10 | 164.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 157.95 |
| 2001-09-18 | 156.29 |
| 2001-09-19 | 155.31 |
| 2001-09-20 | 150.36 |
| 2001-09-21 | 146.06 |
| 2001-09-24 | 146.95 |
| 2001-09-25 | 145.58 |
| 2001-09-26 | 145.91 |
| 2001-09-27 | 146.73 |
| 2001-09-28 | 149.81 |
| 2001-10-01 | 148.37 |
| 2001-10-02 | 148.97 |
| 2001-10-03 | 148.43 |
| 2001-10-04 | 152.39 |
| 2001-10-05 | 152.72 |
| 2001-10-08 | 152.62 |
| 2001-10-09 | 154.17 |
| 2001-10-10 | 153.70 |
| 2001-10-11 | 155.24 |
| 2001-10-12 | 154.35 |
| 2001-10-15 | 155.19 |
| 2001-10-16 | 155.58 |
| 2001-10-17 | 156.54 |
| 2001-10-18 | 157.20 |
| 2001-10-19 | 154.79 |
| 2001-10-22 | 152.43 |
| 2001-10-23 | 152.33 |
| 2001-10-24 | 154.75 |
| 2001-10-25 | 155.38 |
| 2001-10-26 | 157.74 |
| 2001-10-29 | 159.28 |
| 2001-10-30 | 157.92 |
| 2001-10-31 | 157.96 |
| 2001-11-01 | 158.05 |
| 2001-11-02 | 159.31 |
| 2001-11-05 | 160.51 |
| 2001-11-06 | 161.72 |
| 2001-11-07 | 160.23 |
| 2001-11-08 | 161.92 |
| 2001-11-09 | 161.66 |
| 2001-11-12 | 161.84 |
| 2001-11-13 | 164.19 |
| 2001-11-14 | 168.10 |
| 2001-11-15 | 170.16 |
| 2001-11-16 | 172.57 |
| 2001-11-19 | 174.13 |
| 2001-11-20 | 171.82 |
| 2001-11-21 | 172.57 |
| 2001-11-22 | . |
| 2001-11-23 | 176.06 |
| 2001-11-26 | 178.57 |
| 2001-11-27 | 176.49 |
| 2001-11-28 | 172.22 |
| 2001-11-29 | 169.39 |
| 2001-11-30 | 172.86 |
| 2001-12-03 | 175.51 |
| 2001-12-04 | 175.76 |
| 2001-12-05 | 182.46 |
| 2001-12-06 | 186.10 |
| 2001-12-07 | 186.32 |
| 2001-12-10 | 184.65 |
| 2001-12-11 | 181.38 |
| 2001-12-12 | 183.72 |
| 2001-12-13 | 181.01 |
| 2001-12-14 | 180.86 |
| 2001-12-17 | 183.58 |
| 2001-12-18 | 179.99 |
| 2001-12-19 | 177.53 |
| 2001-12-20 | 175.60 |
| 2001-12-21 | 178.11 |
| 2001-12-24 | 177.46 |
| 2001-12-25 | . |
| 2001-12-26 | 176.68 |
| 2001-12-27 | 178.40 |
| 2001-12-28 | 180.54 |
| 2001-12-31 | 182.12 |
| 2002-01-01 | . |
| 2002-01-02 | 182.35 |
| 2002-01-03 | 182.70 |
| 2002-01-04 | 189.13 |
| 2002-01-07 | 192.07 |
| 2002-01-08 | 189.30 |
| 2002-01-09 | 189.52 |
| 2002-01-10 | 188.88 |
| 2002-01-11 | 192.00 |
| 2002-01-14 | 194.77 |
| 2002-01-15 | 193.13 |
| 2002-01-16 | 194.39 |
| 2002-01-17 | 195.70 |
| 2002-01-18 | 194.95 |
| 2002-01-21 | . |
| 2002-01-22 | 192.70 |
| 2002-01-23 | 198.64 |
| 2002-01-24 | 198.84 |
| 2002-01-25 | 196.61 |
| 2002-01-28 | 198.53 |
| 2002-01-29 | 198.88 |
| 2002-01-30 | 199.01 |
| 2002-01-31 | 205.41 |
| 2002-02-01 | 203.90 |
| 2002-02-04 | 207.95 |
| 2002-02-05 | 211.85 |
| 2002-02-06 | 216.29 |
| 2002-02-07 | 214.37 |
| 2002-02-08 | 218.02 |
| 2002-02-11 | 216.86 |
| 2002-02-12 | 218.97 |
| 2002-02-13 | 219.79 |
| 2002-02-14 | 232.40 |
| 2002-02-15 | 235.41 |
| 2002-02-18 | . |
| 2002-02-19 | 228.27 |
| 2002-02-20 | 222.68 |
| 2002-02-21 | 222.86 |
| 2002-02-22 | 233.22 |
| 2002-02-25 | 231.56 |
| 2002-02-26 | 230.66 |
| 2002-02-27 | 235.82 |
| 2002-02-28 | 234.00 |
| 2002-03-01 | 230.90 |
| 2002-03-04 | 236.92 |
| 2002-03-05 | 235.70 |
| 2002-03-06 | 230.64 |
| 2002-03-07 | 227.58 |
| 2002-03-08 | 221.52 |
| 2002-03-11 | 228.58 |
| 2002-03-12 | 229.30 |
| 2002-03-13 | 231.91 |
| 2002-03-14 | 229.11 |
| 2002-03-15 | 227.45 |
| 2002-03-18 | 227.30 |
| 2002-03-19 | 234.46 |
| 2002-03-20 | 234.50 |
| 2002-03-21 | 235.33 |
| 2002-03-22 | 236.07 |
| 2002-03-25 | 238.92 |
| 2002-03-26 | 236.85 |
| 2002-03-27 | 239.10 |
| 2002-03-28 | 240.15 |
| 2002-03-29 | . |
| 2002-04-01 | 239.84 |
| 2002-04-02 | 246.68 |
| 2002-04-03 | 242.83 |
| 2002-04-04 | 240.78 |
| 2002-04-05 | 241.35 |
| 2002-04-08 | 240.07 |
| 2002-04-09 | 239.10 |
| 2002-04-10 | 239.49 |
| 2002-04-11 | 243.46 |
| 2002-04-12 | 243.60 |
| 2002-04-15 | 244.98 |
| 2002-04-16 | 244.04 |
| 2002-04-17 | 249.37 |
| 2002-04-18 | 252.11 |
| 2002-04-19 | 249.65 |
| 2002-04-22 | 250.91 |
| 2002-04-23 | 250.12 |
| 2002-04-24 | 250.55 |
| 2002-04-25 | 251.58 |
| 2002-04-26 | 251.64 |
| 2002-04-29 | 252.98 |
| 2002-04-30 | 250.20 |
| 2002-05-01 | 250.83 |
| 2002-05-02 | 250.28 |
| 2002-05-03 | 253.71 |
| 2002-05-06 | 254.84 |
| 2002-05-07 | 260.78 |
| 2002-05-08 | 261.84 |
| 2002-05-09 | 259.93 |
| 2002-05-10 | 262.59 |
| 2002-05-13 | 268.23 |
| 2002-05-14 | 268.99 |
| 2002-05-15 | 265.78 |
| 2002-05-16 | 266.79 |
| 2002-05-17 | 271.51 |
| 2002-05-20 | 274.83 |
| 2002-05-21 | 277.96 |
| 2002-05-22 | 283.17 |
| 2002-05-23 | 279.33 |
| 2002-05-24 | 284.25 |
| 2002-05-27 | . |
| 2002-05-28 | 282.08 |
| 2002-05-29 | 285.47 |
| 2002-05-30 | 282.49 |
| 2002-05-31 | 275.49 |
| 2002-06-03 | 277.54 |
| 2002-06-04 | 283.79 |
| 2002-06-05 | 272.42 |
| 2002-06-06 | 273.12 |
| 2002-06-07 | 272.23 |
| 2002-06-10 | 268.16 |
| 2002-06-11 | 262.04 |
| 2002-06-12 | 270.63 |
| 2002-06-13 | 262.97 |
| 2002-06-14 | 262.01 |
| 2002-06-17 | 260.97 |
| 2002-06-18 | 259.98 |
| 2002-06-19 | 259.24 |
| 2002-06-20 | 262.55 |
| 2002-06-21 | 261.93 |
| 2002-06-24 | 262.26 |
| 2002-06-25 | 259.37 |
| 2002-06-26 | 255.84 |
| 2002-06-27 | 251.94 |
| 2002-06-28 | 251.13 |
| 2002-07-01 | 252.38 |
| 2002-07-02 | 252.05 |
| 2002-07-03 | 246.61 |
| 2002-07-04 | . |
| 2002-07-05 | 249.67 |
| 2002-07-08 | 252.65 |
| 2002-07-09 | 258.34 |
| 2002-07-10 | 257.61 |
| 2002-07-11 | 255.78 |
| 2002-07-12 | 257.50 |
| 2002-07-15 | 259.36 |
| 2002-07-16 | 253.66 |
| 2002-07-17 | 251.11 |
| 2002-07-18 | 254.62 |
| 2002-07-19 | 256.36 |
| 2002-07-22 | 248.28 |
| 2002-07-23 | 239.32 |
| 2002-07-24 | 227.27 |
| 2002-07-25 | 229.13 |
| 2002-07-26 | 215.31 |
| 2002-07-29 | 210.71 |
| 2002-07-30 | 218.66 |
| 2002-07-31 | 216.14 |
| 2002-08-01 | 213.72 |
| 2002-08-02 | 218.91 |
| 2002-08-05 | 216.19 |
| 2002-08-06 | 206.34 |
| 2002-08-07 | 216.05 |
| 2002-08-08 | 218.24 |
| 2002-08-09 | 219.56 |
| 2002-08-12 | 220.38 |
| 2002-08-13 | 218.04 |
| 2002-08-14 | 221.07 |
| 2002-08-15 | 221.00 |
| 2002-08-16 | 224.03 |
| 2002-08-19 | 219.61 |
| 2002-08-20 | 220.13 |
| 2002-08-21 | 219.48 |
| 2002-08-22 | 218.02 |
| 2002-08-23 | 221.70 |
| 2002-08-26 | 221.67 |
| 2002-08-27 | 226.35 |
| 2002-08-28 | 224.66 |
| 2002-08-29 | 223.16 |
| 2002-08-30 | 227.31 |
| 2002-09-02 | . |
| 2002-09-03 | 227.00 |
| 2002-09-04 | 226.32 |
| 2002-09-05 | 230.75 |
| 2002-09-06 | 231.24 |
| 2002-09-09 | 240.19 |
| 2002-09-10 | 238.36 |
| 2002-09-11 | 235.90 |
| 2002-09-12 | 242.34 |
| 2002-09-13 | 241.64 |
| 2002-09-16 | 242.39 |
| 2002-09-17 | 242.55 |
| 2002-09-18 | 241.94 |
| 2002-09-19 | 241.35 |
| 2002-09-20 | 239.78 |
| 2002-09-23 | 236.37 |
| 2002-09-24 | 235.37 |
| 2002-09-25 | 229.64 |
| 2002-09-26 | 225.16 |
| 2002-09-27 | 226.02 |
| 2002-09-30 | 227.02 |
| 2002-10-01 | 226.92 |
| 2002-10-02 | 226.04 |
| 2002-10-03 | 227.36 |
| 2002-10-04 | 228.52 |
| 2002-10-07 | 224.91 |
| 2002-10-08 | 221.03 |
| 2002-10-09 | 218.41 |
| 2002-10-10 | 212.44 |
| 2002-10-11 | 214.10 |
| 2002-10-14 | 220.18 |
| 2002-10-15 | 219.66 |
| 2002-10-16 | 219.46 |
| 2002-10-17 | 214.68 |
| 2002-10-18 | 217.14 |
| 2002-10-21 | 217.74 |
| 2002-10-22 | 221.34 |
| 2002-10-23 | 227.03 |
| 2002-10-24 | 226.93 |
| 2002-10-25 | 228.52 |
| 2002-10-28 | 230.86 |
| 2002-10-29 | 230.90 |
| 2002-10-30 | 231.79 |
| 2002-10-31 | 235.61 |
| 2002-11-01 | 238.35 |
| 2002-11-04 | 239.36 |
| 2002-11-05 | 239.94 |
| 2002-11-06 | 242.26 |
| 2002-11-07 | 245.31 |
| 2002-11-08 | 244.63 |
| 2002-11-11 | 244.47 |
| 2002-11-12 | 242.66 |
| 2002-11-13 | 245.13 |
| 2002-11-14 | 242.58 |
| 2002-11-15 | 245.41 |
| 2002-11-18 | 251.07 |
| 2002-11-19 | 248.52 |
| 2002-11-20 | 244.16 |
| 2002-11-21 | 243.18 |
| 2002-11-22 | 241.32 |
| 2002-11-25 | 239.95 |
| 2002-11-26 | 236.64 |
| 2002-11-27 | 239.74 |
| 2002-11-28 | . |
| 2002-11-29 | 243.51 |
| 2002-12-02 | 245.24 |
| 2002-12-03 | 248.62 |
| 2002-12-04 | 253.53 |
| 2002-12-05 | 253.02 |
| 2002-12-06 | 255.31 |
| 2002-12-09 | 258.53 |
| 2002-12-10 | 255.44 |
| 2002-12-11 | 254.45 |
| 2002-12-12 | 258.73 |
| 2002-12-13 | 266.06 |
| 2002-12-16 | 266.03 |
| 2002-12-17 | 269.91 |
| 2002-12-18 | 266.14 |
| 2002-12-19 | 269.18 |
| 2002-12-20 | 265.88 |
| 2002-12-23 | 269.64 |
| 2002-12-24 | 267.85 |
| 2002-12-25 | . |
| 2002-12-26 | 268.31 |
| 2002-12-27 | 274.39 |
| 2002-12-30 | 271.78 |
| 2002-12-31 | 269.77 |
| 2003-01-01 | . |
| 2003-01-02 | 268.49 |
| 2003-01-03 | 273.58 |
| 2003-01-06 | 281.88 |
| 2003-01-07 | 276.64 |
| 2003-01-08 | 278.54 |
| 2003-01-09 | 279.82 |
| 2003-01-10 | 281.02 |
| 2003-01-13 | 283.85 |
| 2003-01-14 | 283.14 |
| 2003-01-15 | 281.62 |
| 2003-01-16 | 278.45 |
| 2003-01-17 | 281.17 |
| 2003-01-20 | . |
| 2003-01-21 | 275.41 |
| 2003-01-22 | 280.59 |
| 2003-01-23 | 283.82 |
| 2003-01-24 | 283.11 |
| 2003-01-27 | 279.47 |
| 2003-01-28 | 277.39 |
| 2003-01-29 | 277.27 |
| 2003-01-30 | 273.69 |
| 2003-01-31 | 274.63 |
| 2003-02-03 | 275.00 |
| 2003-02-04 | 277.34 |
| 2003-02-05 | 281.72 |
| 2003-02-06 | 279.80 |
| 2003-02-07 | 272.96 |
| 2003-02-10 | 269.84 |
| 2003-02-11 | 269.81 |
| 2003-02-12 | 268.72 |
| 2003-02-13 | 264.79 |
| 2003-02-14 | 264.20 |
| 2003-02-17 | . |
| 2003-02-18 | 264.01 |
| 2003-02-19 | 264.26 |
| 2003-02-20 | 264.59 |
| 2003-02-21 | 267.99 |
| 2003-02-24 | 268.31 |
| 2003-02-25 | 264.52 |
| 2003-02-26 | 262.25 |
| 2003-02-27 | 260.47 |
| 2003-02-28 | 260.98 |
| 2003-03-03 | 260.74 |
| 2003-03-04 | 257.21 |
| 2003-03-05 | 255.29 |
| 2003-03-06 | 251.21 |
| 2003-03-07 | 246.98 |
| 2003-03-10 | 241.14 |
| 2003-03-11 | 232.68 |
| 2003-03-12 | 230.40 |
| 2003-03-13 | 235.03 |
| 2003-03-14 | 239.04 |
| 2003-03-17 | 238.01 |
| 2003-03-18 | 239.38 |
| 2003-03-19 | 239.46 |
| 2003-03-20 | 239.15 |
| 2003-03-21 | 238.68 |
| 2003-03-24 | 235.17 |
| 2003-03-25 | 233.76 |
| 2003-03-26 | 232.04 |
| 2003-03-27 | 230.29 |
| 2003-03-28 | 228.05 |
| 2003-03-31 | 233.82 |
| 2003-04-01 | 234.97 |
| 2003-04-02 | 234.29 |
| 2003-04-03 | 233.25 |
| 2003-04-04 | 232.03 |
| 2003-04-07 | 234.78 |
| 2003-04-08 | 236.55 |
| 2003-04-09 | 237.28 |
| 2003-04-10 | 241.51 |
| 2003-04-11 | 239.82 |
| 2003-04-14 | 239.39 |
| 2003-04-15 | 241.37 |
| 2003-04-16 | 241.60 |
| 2003-04-17 | 243.52 |
| 2003-04-18 | . |
| 2003-04-21 | 241.55 |
| 2003-04-22 | 242.92 |
| 2003-04-23 | 244.28 |
| 2003-04-24 | 240.84 |
| 2003-04-25 | 232.86 |
| 2003-04-28 | 234.32 |
| 2003-04-29 | 234.52 |
| 2003-04-30 | 235.22 |
| 2003-05-01 | 234.98 |
| 2003-05-02 | 238.13 |
| 2003-05-05 | 241.78 |
| 2003-05-06 | 242.00 |
| 2003-05-07 | 245.80 |
| 2003-05-08 | 244.05 |
| 2003-05-09 | 245.64 |
| 2003-05-12 | 249.05 |
| 2003-05-13 | 251.19 |
| 2003-05-14 | 249.95 |
| 2003-05-15 | 252.32 |
| 2003-05-16 | 251.07 |
| 2003-05-19 | 254.45 |
| 2003-05-20 | 254.19 |
| 2003-05-21 | 253.75 |
| 2003-05-22 | 252.46 |
| 2003-05-23 | 253.38 |
| 2003-05-26 | . |
| 2003-05-27 | 252.57 |
| 2003-05-28 | 253.77 |
| 2003-05-29 | 253.28 |
| 2003-05-30 | 252.59 |
| 2003-06-02 | 255.39 |
| 2003-06-03 | 256.23 |
| 2003-06-04 | 258.39 |
| 2003-06-05 | 264.58 |
| 2003-06-06 | 267.12 |
| 2003-06-09 | 269.40 |
| 2003-06-10 | 266.58 |
| 2003-06-11 | 266.92 |
| 2003-06-12 | 270.19 |
| 2003-06-13 | 272.53 |
| 2003-06-16 | 274.92 |
| 2003-06-17 | 280.01 |
| 2003-06-18 | 279.61 |
| 2003-06-19 | 281.51 |
| 2003-06-20 | 278.09 |
| 2003-06-23 | 273.12 |
| 2003-06-24 | 268.87 |
| 2003-06-25 | 268.77 |
| 2003-06-26 | 269.32 |
| 2003-06-27 | 270.40 |
| 2003-06-30 | 271.08 |
| 2003-07-01 | 276.27 |
| 2003-07-02 | 277.21 |
| 2003-07-03 | 279.43 |
| 2003-07-04 | . |
| 2003-07-07 | 279.52 |
| 2003-07-08 | 283.65 |
| 2003-07-09 | 282.48 |
| 2003-07-10 | 280.52 |
| 2003-07-11 | 281.25 |
| 2003-07-14 | 286.58 |
| 2003-07-15 | 283.05 |
| 2003-07-16 | 278.06 |
| 2003-07-17 | 277.79 |
| 2003-07-18 | 276.67 |
| 2003-07-21 | 279.95 |
| 2003-07-22 | 282.67 |
| 2003-07-23 | 285.88 |
| 2003-07-24 | 290.06 |
| 2003-07-25 | 294.98 |
| 2003-07-28 | 299.46 |
| 2003-07-29 | 295.21 |
| 2003-07-30 | 293.37 |
| 2003-07-31 | 294.08 |
| 2003-08-01 | 293.54 |
| 2003-08-04 | 292.84 |
| 2003-08-05 | 291.20 |
| 2003-08-06 | 291.93 |
| 2003-08-07 | 292.45 |
| 2003-08-08 | 295.94 |
| 2003-08-11 | 304.47 |
| 2003-08-12 | 306.67 |
| 2003-08-13 | 309.83 |
| 2003-08-14 | 316.26 |
| 2003-08-15 | 318.37 |
| 2003-08-18 | 317.89 |
| 2003-08-19 | 319.78 |
| 2003-08-20 | 324.35 |
| 2003-08-21 | 322.73 |
| 2003-08-22 | 323.81 |
| 2003-08-25 | 323.13 |
| 2003-08-26 | 320.83 |
| 2003-08-27 | 324.73 |
| 2003-08-28 | 324.57 |
| 2003-08-29 | 328.09 |
| 2003-09-01 | . |
| 2003-09-02 | 329.71 |
| 2003-09-03 | 332.42 |
| 2003-09-04 | 333.76 |
| 2003-09-05 | 342.73 |
| 2003-09-08 | 342.26 |
| 2003-09-09 | 344.69 |
| 2003-09-10 | 338.86 |
| 2003-09-11 | 337.97 |
| 2003-09-12 | 339.71 |
| 2003-09-15 | 332.68 |
| 2003-09-16 | 334.33 |
| 2003-09-17 | 334.92 |
| 2003-09-18 | 338.50 |
| 2003-09-19 | 341.01 |
| 2003-09-22 | 340.06 |
| 2003-09-23 | 337.40 |
| 2003-09-24 | 337.82 |
| 2003-09-25 | 338.82 |
| 2003-09-26 | 331.67 |
| 2003-09-29 | 333.75 |
| 2003-09-30 | 336.14 |
| 2003-10-01 | 335.55 |
| 2003-10-02 | 341.71 |
| 2003-10-03 | 346.96 |
| 2003-10-06 | 344.43 |
| 2003-10-07 | 346.99 |
| 2003-10-08 | 349.41 |
| 2003-10-09 | 348.68 |
| 2003-10-10 | 351.40 |
| 2003-10-13 | 354.40 |
| 2003-10-14 | 356.87 |
| 2003-10-15 | 357.11 |
| 2003-10-16 | 361.90 |
| 2003-10-17 | 361.81 |
| 2003-10-20 | 360.34 |
| 2003-10-21 | 360.81 |
| 2003-10-22 | 364.54 |
| 2003-10-23 | 356.39 |
| 2003-10-24 | 358.48 |
| 2003-10-27 | 359.76 |
| 2003-10-28 | 360.40 |
| 2003-10-29 | 361.93 |
| 2003-10-30 | 367.07 |
| 2003-10-31 | 363.14 |
| 2003-11-03 | 365.25 |
| 2003-11-04 | 363.01 |
| 2003-11-05 | 360.77 |
| 2003-11-06 | 359.63 |
| 2003-11-07 | 357.85 |
| 2003-11-10 | 359.96 |
| 2003-11-11 | 359.95 |
| 2003-11-12 | 361.77 |
| 2003-11-13 | 369.37 |
| 2003-11-14 | 371.83 |
| 2003-11-17 | 366.41 |
| 2003-11-18 | 366.83 |
| 2003-11-19 | 365.27 |
| 2003-11-20 | 365.58 |
| 2003-11-21 | 365.20 |
| 2003-11-24 | 361.14 |
| 2003-11-25 | 365.08 |
| 2003-11-26 | 369.40 |
| 2003-11-27 | . |
| 2003-11-28 | 377.35 |
| 2003-12-01 | 386.20 |
| 2003-12-02 | 389.78 |
| 2003-12-03 | 387.19 |
| 2003-12-04 | 381.29 |
| 2003-12-05 | 381.48 |
| 2003-12-08 | 385.52 |
| 2003-12-09 | 395.05 |
| 2003-12-10 | 391.43 |
| 2003-12-11 | 386.29 |
| 2003-12-12 | 395.57 |
| 2003-12-15 | 400.20 |
| 2003-12-16 | 398.83 |
| 2003-12-17 | 394.90 |
| 2003-12-18 | 394.64 |
| 2003-12-19 | 395.48 |
| 2003-12-22 | 404.70 |
| 2003-12-23 | 403.46 |
| 2003-12-24 | 407.27 |
| 2003-12-25 | . |
| 2003-12-26 | 408.36 |
| 2003-12-29 | 415.32 |
| 2003-12-30 | 421.48 |
| 2003-12-31 | 421.58 |
| 2004-01-01 | . |
| 2004-01-02 | 431.71 |
| 2004-01-05 | 443.25 |
| 2004-01-06 | 441.97 |
| 2004-01-07 | 435.57 |
| 2004-01-08 | 434.96 |
| 2004-01-09 | 435.29 |
| 2004-01-12 | 433.64 |
| 2004-01-13 | 436.86 |
| 2004-01-14 | 428.59 |
| 2004-01-15 | 415.96 |
| 2004-01-16 | 414.93 |
| 2004-01-19 | . |
| 2004-01-20 | 424.08 |
| 2004-01-21 | 420.14 |
| 2004-01-22 | 421.87 |
| 2004-01-23 | 420.59 |
| 2004-01-26 | 419.98 |
| 2004-01-27 | 423.48 |
| 2004-01-28 | 422.43 |
| 2004-01-29 | 406.21 |
| 2004-01-30 | 401.64 |
| 2004-02-02 | 401.56 |
| 2004-02-03 | 409.88 |
| 2004-02-04 | 409.62 |
| 2004-02-05 | 403.05 |
| 2004-02-06 | 410.51 |
| 2004-02-09 | 418.89 |
| 2004-02-10 | 424.85 |
| 2004-02-11 | 425.03 |
| 2004-02-12 | 433.40 |
| 2004-02-13 | 432.32 |
| 2004-02-16 | . |
| 2004-02-17 | 437.74 |
| 2004-02-18 | 434.68 |
| 2004-02-19 | 426.19 |
| 2004-02-20 | 421.09 |
| 2004-02-23 | 421.73 |
| 2004-02-24 | 420.30 |
| 2004-02-25 | 420.10 |
| 2004-02-26 | 420.02 |
| 2004-02-27 | 430.89 |
| 2004-03-01 | 442.62 |
| 2004-03-02 | 443.07 |
| 2004-03-03 | 437.02 |
| 2004-03-04 | 436.76 |
| 2004-03-05 | 444.15 |
| 2004-03-08 | 439.90 |
| 2004-03-09 | 436.87 |
| 2004-03-10 | 424.95 |
| 2004-03-11 | 416.33 |
| 2004-03-12 | 417.21 |
| 2004-03-15 | 413.96 |
| 2004-03-16 | 413.19 |
| 2004-03-17 | 416.14 |
| 2004-03-18 | 422.89 |
| 2004-03-19 | 425.16 |
| 2004-03-22 | 419.71 |
| 2004-03-23 | 417.25 |
| 2004-03-24 | 413.78 |
| 2004-03-25 | 411.50 |
| 2004-03-26 | 418.76 |
| 2004-03-29 | 423.38 |
| 2004-03-30 | 428.84 |
| 2004-03-31 | 432.24 |
| 2004-04-01 | 434.69 |
| 2004-04-02 | 435.44 |
| 2004-04-05 | 434.65 |
| 2004-04-06 | 436.28 |
| 2004-04-07 | 436.98 |
| 2004-04-08 | 436.40 |
| 2004-04-09 | . |
| 2004-04-12 | 435.92 |
| 2004-04-13 | 425.58 |
| 2004-04-14 | 418.25 |
| 2004-04-15 | 413.38 |
| 2004-04-16 | 416.38 |
| 2004-04-19 | 412.36 |
| 2004-04-20 | 406.61 |
| 2004-04-21 | 397.52 |
| 2004-04-22 | 388.57 |
| 2004-04-23 | 393.69 |
| 2004-04-26 | 391.17 |
| 2004-04-27 | 388.36 |
| 2004-04-28 | 374.00 |
| 2004-04-29 | 363.99 |
| 2004-04-30 | 357.36 |
| 2004-05-03 | 354.85 |
| 2004-05-04 | 366.02 |
| 2004-05-05 | 367.54 |
| 2004-05-06 | 359.35 |
| 2004-05-07 | 347.63 |
| 2004-05-10 | 331.51 |
| 2004-05-11 | 336.49 |
| 2004-05-12 | 342.62 |
| 2004-05-13 | 340.54 |
| 2004-05-14 | 334.19 |
| 2004-05-17 | 329.53 |
| 2004-05-18 | 331.94 |
| 2004-05-19 | 349.42 |
| 2004-05-20 | 345.75 |
| 2004-05-21 | 351.79 |
| 2004-05-24 | 353.91 |
| 2004-05-25 | 358.57 |
| 2004-05-26 | 362.43 |
| 2004-05-27 | 371.60 |
| 2004-05-28 | 370.36 |
| 2004-05-31 | . |
| 2004-06-01 | 368.40 |
| 2004-06-02 | 365.73 |
| 2004-06-03 | 356.86 |
| 2004-06-04 | 358.61 |
| 2004-06-07 | 369.15 |
| 2004-06-08 | 368.31 |
| 2004-06-09 | 359.69 |
| 2004-06-10 | 358.00 |
| 2004-06-11 | . |
| 2004-06-14 | 346.36 |
| 2004-06-15 | 347.57 |
| 2004-06-16 | 347.68 |
| 2004-06-17 | 348.76 |
| 2004-06-18 | 352.71 |
| 2004-06-21 | 351.48 |
| 2004-06-22 | 351.89 |
| 2004-06-23 | 356.16 |
| 2004-06-24 | 367.18 |
| 2004-06-25 | 371.24 |
| 2004-06-28 | 368.54 |
| 2004-06-29 | 366.18 |
| 2004-06-30 | 369.82 |
| 2004-07-01 | 370.84 |
| 2004-07-02 | 371.78 |
| 2004-07-05 | . |
| 2004-07-06 | 371.96 |
| 2004-07-07 | 377.97 |
| 2004-07-08 | 377.83 |
| 2004-07-09 | 378.23 |
| 2004-07-12 | 381.57 |
| 2004-07-13 | 382.29 |
| 2004-07-14 | 383.64 |
| 2004-07-15 | 385.24 |
| 2004-07-16 | 389.08 |
| 2004-07-19 | 387.27 |
| 2004-07-20 | 385.05 |
| 2004-07-21 | 385.49 |
| 2004-07-22 | 382.26 |
| 2004-07-23 | 379.80 |
| 2004-07-26 | 377.38 |
| 2004-07-27 | 377.29 |
| 2004-07-28 | 383.53 |
| 2004-07-29 | 387.61 |
| 2004-07-30 | 392.55 |
| 2004-08-02 | 393.26 |
| 2004-08-03 | 394.24 |
| 2004-08-04 | 393.37 |
| 2004-08-05 | 393.06 |
| 2004-08-06 | 393.43 |
| 2004-08-09 | 395.40 |
| 2004-08-10 | 395.32 |
| 2004-08-11 | 392.40 |
| 2004-08-12 | 396.78 |
| 2004-08-13 | 399.04 |
| 2004-08-16 | 403.59 |
| 2004-08-17 | 407.50 |
| 2004-08-18 | 409.27 |
| 2004-08-19 | 417.64 |
| 2004-08-20 | 421.43 |
| 2004-08-23 | 415.25 |
| 2004-08-24 | 410.03 |
| 2004-08-25 | 412.27 |
| 2004-08-26 | 414.87 |
| 2004-08-27 | 412.87 |
| 2004-08-30 | 417.23 |
| 2004-08-31 | 419.77 |
| 2004-09-01 | 419.73 |
| 2004-09-02 | 420.43 |
| 2004-09-03 | 418.27 |
| 2004-09-06 | . |
| 2004-09-07 | 420.08 |
| 2004-09-08 | 421.43 |
| 2004-09-09 | 420.95 |
| 2004-09-10 | 427.85 |
| 2004-09-13 | 428.45 |
| 2004-09-14 | 432.19 |
| 2004-09-15 | 432.95 |
| 2004-09-16 | 437.16 |
| 2004-09-17 | 439.52 |
| 2004-09-20 | 443.55 |
| 2004-09-21 | 445.43 |
| 2004-09-22 | 444.07 |
| 2004-09-23 | 444.69 |
| 2004-09-24 | 445.70 |
| 2004-09-27 | 440.80 |
| 2004-09-28 | 448.59 |
| 2004-09-29 | 450.62 |
| 2004-09-30 | 453.78 |
| 2004-10-01 | 458.56 |
| 2004-10-04 | 463.82 |
| 2004-10-05 | 465.81 |
| 2004-10-06 | 467.80 |
| 2004-10-07 | 468.87 |
| 2004-10-08 | 470.11 |
| 2004-10-11 | 468.52 |
| 2004-10-12 | 464.64 |
| 2004-10-13 | 450.25 |
| 2004-10-14 | 441.95 |
| 2004-10-15 | 450.38 |
| 2004-10-18 | 448.43 |
| 2004-10-19 | 444.32 |
| 2004-10-20 | 437.79 |
| 2004-10-21 | 442.97 |
| 2004-10-22 | 445.90 |
| 2004-10-25 | 443.73 |
| 2004-10-26 | 447.58 |
| 2004-10-27 | 453.37 |
| 2004-10-28 | 446.37 |
| 2004-10-29 | 442.49 |
| 2004-11-01 | 445.05 |
| 2004-11-02 | 446.32 |
| 2004-11-03 | 451.88 |
| 2004-11-04 | 453.03 |
| 2004-11-05 | 456.22 |
| 2004-11-08 | 455.79 |
| 2004-11-09 | 458.58 |
| 2004-11-10 | 461.77 |
| 2004-11-11 | 462.46 |
| 2004-11-12 | 468.23 |
| 2004-11-15 | 473.98 |
| 2004-11-16 | 471.43 |
| 2004-11-17 | 481.46 |
| 2004-11-18 | 480.19 |
| 2004-11-19 | 476.69 |
| 2004-11-22 | 473.23 |
| 2004-11-23 | 474.49 |
| 2004-11-24 | 477.97 |
| 2004-11-25 | . |
| 2004-11-26 | 487.41 |
| 2004-11-29 | 494.10 |
| 2004-11-30 | 496.64 |
| 2004-12-01 | 497.97 |
| 2004-12-02 | 497.12 |
| 2004-12-03 | 496.14 |
| 2004-12-06 | 492.04 |
| 2004-12-07 | 483.25 |
| 2004-12-08 | 471.89 |
| 2004-12-09 | 470.27 |
| 2004-12-10 | 470.18 |
| 2004-12-13 | 475.27 |
| 2004-12-14 | 478.95 |
| 2004-12-15 | 482.92 |
| 2004-12-16 | 485.16 |
| 2004-12-17 | 483.12 |
| 2004-12-20 | 488.88 |
| 2004-12-21 | 492.60 |
| 2004-12-22 | 493.40 |
| 2004-12-23 | 495.99 |
| 2004-12-24 | . |
| 2004-12-27 | 498.52 |
| 2004-12-28 | 502.44 |
| 2004-12-29 | 501.12 |
| 2004-12-30 | 503.47 |
| 2004-12-31 | 503.56 |
| 2005-01-03 | 500.04 |
| 2005-01-04 | 484.70 |
| 2005-01-05 | 477.72 |
| 2005-01-06 | 476.34 |
| 2005-01-07 | 478.59 |
| 2005-01-10 | 479.47 |
| 2005-01-11 | 480.15 |
| 2005-01-12 | 481.81 |
| 2005-01-13 | 485.79 |
| 2005-01-14 | 490.03 |
| 2005-01-17 | . |
| 2005-01-18 | 486.42 |
| 2005-01-19 | 484.48 |
| 2005-01-20 | 479.83 |
| 2005-01-21 | 484.28 |
| 2005-01-24 | 490.38 |
| 2005-01-25 | 488.56 |
| 2005-01-26 | 489.42 |
| 2005-01-27 | 485.74 |
#2005-01-28| 487.05
#2005-01-31| 493.59
#2005-02-01| 493.86
#2005-02-02| 494.64
#2005-02-03| 496.60
#2005-02-04| 498.96
#2005-02-07| 498.04
#2005-02-08| 493.52
#2005-02-09| 495.12
#2005-02-10| 497.00
#2005-02-11| 501.34
#2005-02-14| 508.80
#2005-02-15| 509.61
#2005-02-16| 509.77
#2005-02-17| 517.09
#2005-02-18| 523.54
#2005-02-21| .
#2005-02-22| 537.12
#2005-02-23| 540.28
#2005-02-24| 551.25
#2005-02-25| 551.12
#2005-02-28| 558.19
#2005-03-01| 551.47
#2005-03-02| 545.61
#2005-03-03| 549.98
#2005-03-04| 559.39
#2005-03-07| 563.32
#2005-03-08| 560.26
#2005-03-09| 554.49
#2005-03-10| 548.20
#2005-03-11| 551.39
#2005-03-14| 541.59
#2005-03-15| 534.99
#2005-03-16| 540.27
#2005-03-17| 545.58
#2005-03-18| 542.98
#2005-03-21| 540.49
#2005-03-22| 535.50
#2005-03-23| 520.92
#2005-03-24| 518.58
#2005-03-25| .
#2005-03-28| 512.40
#2005-03-29| 504.40
#2005-03-30| 505.67
#2005-03-31| 515.67
#2005-04-01| 520.42
#2005-04-04| 510.99
#2005-04-05| 508.96
#2005-04-06| 507.39
#2005-04-07| 511.46
#2005-04-08| 510.23
#2005-04-11| 508.33
#2005-04-12| 502.59
#2005-04-13| 499.90
#2005-04-14| 484.71
#2005-04-15| 476.76
#2005-04-18| 470.82
#2005-04-19| 482.00
#2005-04-20| 485.81
#2005-04-21| 485.65
#2005-04-22| 484.92
#2005-04-25| 483.60
#2005-04-26| 486.63
#2005-04-27| 481.38
#2005-04-28| 465.37
#2005-04-29| 466.19
#2005-05-02| 467.56
#2005-05-03| 469.10
#2005-05-04| 478.61
#2005-05-05| 478.35
#2005-05-06| 481.20
#2005-05-09| 481.32
#2005-05-10| 475.91
#2005-05-11| 469.37
#2005-05-12| 462.66
#2005-05-13| 455.76
#2005-05-16| 455.13
#2005-05-17| 456.16
#2005-05-18| 467.02
#2005-05-19| 468.44
#2005-05-20| 463.32
#2005-05-23| 466.21
#2005-05-24| 469.89
#2005-05-25| 468.45
#2005-05-26| 468.42
#2005-05-27| 476.97
#2005-05-30| .
#2005-05-31| 475.83
#2005-06-01| 479.24
#2005-06-02| 486.41
#2005-06-03| 487.00
#2005-06-06| 479.49
#2005-06-07| 472.16
#2005-06-08| 470.47
#2005-06-09| 462.86
#2005-06-10| 465.98
#2005-06-13| 470.22
#2005-06-14| 474.80
#2005-06-15| 477.72
#2005-06-16| 484.03
#2005-06-17| 493.09
#2005-06-20| 489.90
#2005-06-21| 485.45
#2005-06-22| 484.88
#2005-06-23| 480.43
#2005-06-24| 480.30
#2005-06-27| 482.55
#2005-06-28| 484.40
#2005-06-29| 487.63
#2005-06-30| 485.61
#2005-07-01| 486.46
#2005-07-04| .
#2005-07-05| 481.56
#2005-07-06| 483.59
#2005-07-07| 481.97
#2005-07-08| 486.32
#2005-07-11| 495.72
#2005-07-12| 503.96
#2005-07-13| 504.92
#2005-07-14| 506.59
#2005-07-15| 499.29
#2005-07-18| 501.25
#2005-07-19| 501.53
#2005-07-20| 506.33
#2005-07-21| 514.77
#2005-07-22| 515.33
#2005-07-25| 510.56
#2005-07-26| 503.36
#2005-07-27| 504.67
#2005-07-28| 508.07
#2005-07-29| 509.61
#2005-08-01| 510.76
#2005-08-02| 519.73
#2005-08-03| 531.26
#2005-08-04| 537.53
#2005-08-05| 534.12
#2005-08-08| 535.67
#2005-08-09| 538.55
#2005-08-10| 543.28
#2005-08-11| 543.08
#2005-08-12| 544.97
#2005-08-15| 551.01
#2005-08-16| 546.90
#2005-08-17| 542.81
#2005-08-18| 531.33
#2005-08-19| 523.68
#2005-08-22| 534.31
#2005-08-23| 530.37
#2005-08-24| 519.06
#2005-08-25| 520.44
#2005-08-26| 518.85
#2005-08-29| 519.40
#2005-08-30| 521.92
#2005-08-31| 528.84
#2005-09-01| 539.41
#2005-09-02| 550.31
#2005-09-05| .
#2005-09-06| 554.93
#2005-09-07| 556.82
#2005-09-08| 558.81
#2005-09-09| 564.91
#2005-09-12| 566.30
#2005-09-13| 559.52
#2005-09-14| 564.99
#2005-09-15| 576.28
#2005-09-16| 594.36
#2005-09-19| 599.02
#2005-09-20| 599.90
#2005-09-21| 609.23
#2005-09-22| 603.93
#2005-09-23| 603.01
#2005-09-26| 611.26
#2005-09-27| 611.23
#2005-09-28| 613.23
#2005-09-29| 623.10
#2005-09-30| 628.60
#2005-10-03| 621.11
#2005-10-04| 619.37
#2005-10-05| 597.22
#2005-10-06| 584.39
#2005-10-07| 588.20
#2005-10-10| 598.51
#2005-10-11| 599.22
#2005-10-12| 596.85
#2005-10-13| 574.14
#2005-10-14| 572.17
#2005-10-17| 581.31
#2005-10-18| 574.08
#2005-10-19| 563.33
#2005-10-20| 560.91
#2005-10-21| 562.43
#2005-10-24| 574.32
#2005-10-25| 575.39
#2005-10-26| 577.85
#2005-10-27| 566.84
#2005-10-28| 562.46
#2005-10-31| 576.64
#2005-11-01| 585.90
#2005-11-02| 590.13
#2005-11-03| 596.62
#2005-11-04| 587.56
#2005-11-07| 594.20
#2005-11-08| 587.11
#2005-11-09| 592.33
#2005-11-10| 597.54
#2005-11-11| 600.62
#2005-11-14| 600.75
#2005-11-15| 598.73
#2005-11-16| 601.04
#2005-11-17| 614.16
#2005-11-18| 613.40
#2005-11-21| 616.33
#2005-11-22| 612.33
#2005-11-23| 614.74
#2005-11-24| .
#2005-11-25| 618.44
#2005-11-28| 615.93
#2005-11-29| 614.22
#2005-11-30| 613.10
#2005-12-01| 618.48
#2005-12-02| 624.52
#2005-12-05| 621.60
#2005-12-06| 623.43
#2005-12-07| 626.43
#2005-12-08| 625.52
#2005-12-09| 631.23
#2005-12-12| 637.16
#2005-12-13| 634.21
#2005-12-14| 631.80
#2005-12-15| 623.59
#2005-12-16| 623.54
#2005-12-19| 628.48
#2005-12-20| 625.41
#2005-12-21| 628.57
#2005-12-22| 634.88
#2005-12-23| 635.44
#2005-12-26| .
#2005-12-27| 637.81
#2005-12-28| 635.32
#2005-12-29| 641.44
#2005-12-30| 641.84
#2006-01-02| .
#2006-01-03| 660.45
#2006-01-04| 673.57
#2006-01-05| 671.89
#2006-01-06| 681.04
#2006-01-09| 688.63
#2006-01-10| 682.99
#2006-01-11| 689.76
#2006-01-12| 691.27
#2006-01-13| 693.36
#2006-01-16| .
#2006-01-17| 691.61
#2006-01-18| 684.55
#2006-01-19| 704.44
#2006-01-20| 707.34
#2006-01-23| 707.17
#2006-01-24| 719.34
#2006-01-25| 729.92
#2006-01-26| 737.71
#2006-01-27| 758.03
#2006-01-30| 760.98
#2006-01-31| 774.68
#2006-02-01| 780.55
#2006-02-02| 776.19
#2006-02-03| 765.12
#2006-02-06| 779.09
#2006-02-07| 766.55
#2006-02-08| 743.16
#2006-02-09| 755.60
#2006-02-10| 753.84
#2006-02-13| 731.60
#2006-02-14| 729.87
#2006-02-15| 741.72
#2006-02-16| 738.19
#2006-02-17| 758.23
#2006-02-20| .
#2006-02-21| 761.23
#2006-02-22| 762.06
#2006-02-23| 767.73
#2006-02-24| 767.70
#2006-02-27| 768.20
#2006-02-28| 757.09
#2006-03-01| 760.41
#2006-03-02| 766.84
#2006-03-03| 769.02
#2006-03-06| 763.56
#2006-03-07| 734.20
#2006-03-08| 723.64
#2006-03-09| 722.79
#2006-03-10| 724.57
#2006-03-13| 738.51
#2006-03-14| 746.22
#2006-03-15| 762.86
#2006-03-16| 764.40
#2006-03-17| 764.49
#2006-03-20| 767.72
#2006-03-21| 753.66
#2006-03-22| 750.68
#2006-03-23| 754.76
#2006-03-24| 766.03
#2006-03-27| 783.87
#2006-03-28| 775.37
#2006-03-29| 779.39
#2006-03-30| 807.21
#2006-03-31| 808.52
#2006-04-03| 827.11
#2006-04-04| 831.61
#2006-04-05| 832.58
#2006-04-06| 838.28
#2006-04-07| 825.62
#2006-04-10| 822.80
#2006-04-11| 824.50
#2006-04-12| 824.81
#2006-04-13| 831.17
#2006-04-14| .
#2006-04-17| 846.96
#2006-04-18| 865.09
#2006-04-19| 874.64
#2006-04-20| 869.38
#2006-04-21| 870.68
#2006-04-24| 875.79
#2006-04-25| 874.31
#2006-04-26| 882.92
#2006-04-27| 873.39
#2006-04-28| 875.21
#2006-05-01| 881.66
#2006-05-02| 904.41
#2006-05-03| 900.83
#2006-05-04| 907.22
#2006-05-05| 911.78
#2006-05-08| 914.20
#2006-05-09| 926.03
#2006-05-10| 942.97
#2006-05-11| 938.91
#2006-05-12| 915.99
#2006-05-15| 851.20
#2006-05-16| 839.32
#2006-05-17| 840.82
#2006-05-18| 813.51
#2006-05-19| 800.25
#2006-05-22| 756.73
#2006-05-23| 778.76
#2006-05-24| 757.29
#2006-05-25| 769.00
#2006-05-26| 794.04
#2006-05-29| .
#2006-05-30| 782.25
#2006-05-31| 774.43
#2006-06-01| 770.21
#2006-06-02| 784.32
#2006-06-05| 777.85
#2006-06-06| 751.57
#2006-06-07| 729.57
#2006-06-08| 699.49
#2006-06-09| 715.09
#2006-06-12| 694.14
#2006-06-13| 657.84
#2006-06-14| 666.44
#2006-06-15| 682.52
#2006-06-16| 706.08
#2006-06-19| 705.60
#2006-06-20| 700.27
#2006-06-21| 721.72
#2006-06-22| 732.21
#2006-06-23| 734.39
#2006-06-26| 747.46
#2006-06-27| 753.15
#2006-06-28| 756.77
#2006-06-29| 776.31
#2006-06-30| 810.38
#2006-07-03| 831.24
#2006-07-04| .
#2006-07-05| 806.74
#2006-07-06| 811.69
#2006-07-07| 816.00
#2006-07-10| 817.03
#2006-07-11| 813.33
#2006-07-12| 818.56
#2006-07-13| 789.05
#2006-07-14| 782.08
#2006-07-17| 767.00
#2006-07-18| 766.66
#2006-07-19| 787.64
#2006-07-20| 786.14
#2006-07-21| 767.16
#2006-07-24| 761.68
#2006-07-25| 772.25
#2006-07-26| 773.47
#2006-07-27| 793.27
#2006-07-28| 795.09
#2006-07-31| 795.43
#2006-08-01| 789.55
#2006-08-02| 808.74
#2006-08-03| 807.66
#2006-08-04| 814.67
#2006-08-07| 804.93
#2006-08-08| 805.60
#2006-08-09| 809.07
#2006-08-10| 798.56
#2006-08-11| 795.81
#2006-08-14| 785.91
#2006-08-15| 787.43
#2006-08-16| 802.41
#2006-08-17| 801.47
#2006-08-18| 785.66
#2006-08-21| 790.85
#2006-08-22| 794.25
#2006-08-23| 782.28
#2006-08-24| 781.10
#2006-08-25| 780.74
#2006-08-28| 783.73
#2006-08-29| 782.75
#2006-08-30| 789.15
#2006-08-31| 778.66
#2006-09-01| 789.93
#2006-09-04| .
#2006-09-05| 809.16
#2006-09-06| 808.41
#2006-09-07| 790.20
#2006-09-08| 778.53
#2006-09-11| 746.57
#2006-09-12| 747.01
#2006-09-13| 747.57
#2006-09-14| 747.11
#2006-09-15| 744.60
#2006-09-18| 751.84
#2006-09-19| 748.15
#2006-09-20| 741.86
#2006-09-21| 740.87
#2006-09-22| 738.33
#2006-09-25| 734.83
#2006-09-26| 747.98
#2006-09-27| 755.27
#2006-09-28| 759.48
#2006-09-29| 755.42
#2006-10-02| 762.54
#2006-10-03| 747.46
#2006-10-04| 744.69
#2006-10-05| 757.41
#2006-10-06| 758.24
#2006-10-09| 764.10
#2006-10-10| 770.06
#2006-10-11| 774.30
#2006-10-12| 780.23
#2006-10-13| 795.22
#2006-10-16| 805.79
#2006-10-17| 802.08
#2006-10-18| 806.77
#2006-10-19| 809.46
#2006-10-20| 814.08
#2006-10-23| 812.14
#2006-10-24| 820.38
#2006-10-25| 830.28
#2006-10-26| 835.13
#2006-10-27| 827.84
#2006-10-30| 820.87
#2006-10-31| 827.07
#2006-11-01| 839.13
#2006-11-02| 837.29
#2006-11-03| 850.14
#2006-11-06| 862.77
#2006-11-07| 871.25
#2006-11-08| 867.32
#2006-11-09| 872.50
#2006-11-10| 871.67
#2006-11-13| 858.29
#2006-11-14| 863.40
#2006-11-15| 858.84
#2006-11-16| 861.20
#2006-11-17| 843.28
#2006-11-20| 856.59
#2006-11-21| 868.96
#2006-11-22| 879.23
#2006-11-23| .
#2006-11-24| 888.22
#2006-11-27| 886.80
#2006-11-28| 877.96
#2006-11-29| 892.10
#2006-11-30| 902.48
#2006-12-01| 904.35
#2006-12-04| 914.94
#2006-12-05| 926.05
#2006-12-06| 924.98
#2006-12-07| 921.13
#2006-12-08| 918.37
#2006-12-11| 917.29
#2006-12-12| 911.56
#2006-12-13| 910.35
#2006-12-14| 925.68
#2006-12-15| 931.09
#2006-12-18| 933.32
#2006-12-19| 922.54
#2006-12-20| 929.78
#2006-12-21| 931.42
#2006-12-22| 927.96
#2006-12-25| .
#2006-12-26| 930.18
#2006-12-27| 944.09
#2006-12-28| 946.89
#2006-12-29| 946.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 939.93
#2007-01-04| 912.37
#2007-01-05| 890.67
#2007-01-08| 894.86
#2007-01-09| 885.81
#2007-01-10| 883.42
#2007-01-11| 895.38
#2007-01-12| 911.51
#2007-01-15| .
#2007-01-16| 916.93
#2007-01-17| 918.91
#2007-01-18| 928.99
#2007-01-19| 928.51
#2007-01-22| 939.50
#2007-01-23| 953.13
#2007-01-24| 974.15
#2007-01-25| 974.78
#2007-01-26| 963.50
#2007-01-29| 960.44
#2007-01-30| 962.17
#2007-01-31| 972.13
#2007-02-01| 994.85
#2007-02-02| 993.67
#2007-02-05| 991.31
#2007-02-06|1007.84
#2007-02-07|1002.00
#2007-02-08| 995.18
#2007-02-09| 996.44
#2007-02-12| 989.58
#2007-02-13|1007.63
#2007-02-14|1027.31
#2007-02-15|1037.07
#2007-02-16|1038.50
#2007-02-19| .
#2007-02-20|1037.72
#2007-02-21|1047.84
#2007-02-22|1066.47
#2007-02-23|1062.80
#2007-02-26|1070.83
#2007-02-27|1015.74
#2007-02-28|1001.87
#2007-03-01| 986.69
#2007-03-02| 981.02
#2007-03-05| 932.03
#2007-03-06| 969.52
#2007-03-07| 974.67
#2007-03-08| 996.68
#2007-03-09|1011.15
#2007-03-12|1023.51
#2007-03-13|1007.24
#2007-03-14| 994.53
#2007-03-15|1018.60
#2007-03-16|1015.80
#2007-03-19|1032.14
#2007-03-20|1037.48
#2007-03-21|1048.31
#2007-03-22|1060.76
#2007-03-23|1062.17
#2007-03-26|1063.74
#2007-03-27|1060.20
#2007-03-28|1047.48
#2007-03-29|1064.53
#2007-03-30|1081.55
#2007-04-02|1083.48
#2007-04-03|1103.80
#2007-04-04|1119.32
#2007-04-05|1122.94
#2007-04-06| .
#2007-04-09|1131.93
#2007-04-10|1143.13
#2007-04-11|1146.65
#2007-04-12|1145.66
#2007-04-13|1155.86
#2007-04-16|1179.49
#2007-04-17|1178.52
#2007-04-18|1174.27
#2007-04-19|1161.04
#2007-04-20|1185.13
#2007-04-23|1191.43
#2007-04-24|1183.40
#2007-04-25|1184.03
#2007-04-26|1173.83
#2007-04-27|1166.24
#2007-04-30|1161.81
#2007-05-01|1161.78
#2007-05-02|1170.83
#2007-05-03|1186.65
#2007-05-04|1206.37
#2007-05-07|1211.29
#2007-05-08|1202.22
#2007-05-09|1222.76
#2007-05-10|1218.57
#2007-05-11|1219.61
#2007-05-14|1222.16
#2007-05-15|1218.13
#2007-05-16|1229.52
#2007-05-17|1218.59
#2007-05-18|1217.69
#2007-05-21|1234.55
#2007-05-22|1237.09
#2007-05-23|1237.74
#2007-05-24|1210.71
#2007-05-25|1215.74
#2007-05-28| .
#2007-05-29|1221.82
#2007-05-30|1213.69
#2007-05-31|1240.28
#2007-06-01|1273.97
#2007-06-04|1284.15
#2007-06-05|1279.66
#2007-06-06|1253.88
#2007-06-07|1250.05
#2007-06-08|1228.68
#2007-06-11|1246.32
#2007-06-12|1234.66
#2007-06-13|1246.19
#2007-06-14|1279.14
#2007-06-15|1301.84
#2007-06-18|1318.30
#2007-06-19|1312.96
#2007-06-20|1310.30
#2007-06-21|1309.87
#2007-06-22|1307.02
#2007-06-25|1287.63
#2007-06-26|1265.06
#2007-06-27|1259.40
#2007-06-28|1269.15
#2007-06-29|1279.84
#2007-07-02|1309.21
#2007-07-03|1327.69
#2007-07-04| .
#2007-07-05|1345.20
#2007-07-06|1365.80
#2007-07-09|1388.75
#2007-07-10|1381.07
#2007-07-11|1384.41
#2007-07-12|1423.71
#2007-07-13|1449.85
#2007-07-16|1446.76
#2007-07-17|1443.14
#2007-07-18|1431.83
#2007-07-19|1451.63
#2007-07-20|1464.64
#2007-07-23|1492.04
#2007-07-24|1486.00
#2007-07-25|1464.63
#2007-07-26|1420.99
#2007-07-27|1364.32
#2007-07-30|1389.75
#2007-07-31|1417.03
#2007-08-01|1371.06
#2007-08-02|1375.70
#2007-08-03|1358.23
#2007-08-06|1316.16
#2007-08-07|1325.23
#2007-08-08|1366.44
#2007-08-09|1342.87
#2007-08-10|1284.75
#2007-08-13|1300.16
#2007-08-14|1267.10
#2007-08-15|1229.08
#2007-08-16|1146.74
#2007-08-17|1141.64
#2007-08-20|1189.95
#2007-08-21|1201.27
#2007-08-22|1256.49
#2007-08-23|1285.23
#2007-08-24|1299.21
#2007-08-27|1348.79
#2007-08-28|1334.54
#2007-08-29|1346.59
#2007-08-30|1365.12
#2007-08-31|1410.45
#2007-09-03| .
#2007-09-04|1434.27
#2007-09-05|1417.06
#2007-09-06|1444.02
#2007-09-07|1437.28
#2007-09-10|1414.88
#2007-09-11|1457.53
#2007-09-12|1465.90
#2007-09-13|1489.44
#2007-09-14|1498.54
#2007-09-17|1494.23
#2007-09-18|1526.67
#2007-09-19|1597.81
#2007-09-20|1620.87
#2007-09-21|1633.43
#2007-09-24|1672.89
#2007-09-25|1670.16
#2007-09-26|1688.59
#2007-09-27|1725.00
#2007-09-28|1728.84
#2007-10-01|1765.73
#2007-10-02|1811.30
#2007-10-03|1788.83
#2007-10-04|1731.54
#2007-10-05|1770.71
#2007-10-08|1770.36
#2007-10-09|1797.79
#2007-10-10|1816.03
#2007-10-11|1875.14
#2007-10-12|1857.04
#2007-10-15|1887.47
#2007-10-16|1846.66
#2007-10-17|1841.99
#2007-10-18|1835.70
#2007-10-19|1798.81
#2007-10-22|1740.97
#2007-10-23|1801.53
#2007-10-24|1790.53
#2007-10-25|1821.07
#2007-10-26|1871.59
#2007-10-29|1929.41
#2007-10-30|1920.86
#2007-10-31|1938.75
#2007-11-01|1905.18
#2007-11-02|1881.39
#2007-11-05|1840.57
#2007-11-06|1885.23
#2007-11-07|1883.18
#2007-11-08|1846.85
#2007-11-09|1827.35
#2007-11-12|1739.97
#2007-11-13|1753.68
#2007-11-14|1823.30
#2007-11-15|1794.55
#2007-11-16|1763.55
#2007-11-19|1721.35
#2007-11-20|1722.69
#2007-11-21|1653.47
#2007-11-22| .
#2007-11-23|1672.74
#2007-11-26|1696.40
#2007-11-27|1681.21
#2007-11-28|1730.51
#2007-11-29|1764.70
#2007-11-30|1808.28
#2007-12-03|1811.09
#2007-12-04|1815.04
#2007-12-05|1846.69
#2007-12-06|1868.70
#2007-12-07|1874.36
#2007-12-10|1864.26
#2007-12-11|1864.82
#2007-12-12|1848.73
#2007-12-13|1791.87
#2007-12-14|1758.52
#2007-12-17|1683.20
#2007-12-18|1681.36
#2007-12-19|1695.30
#2007-12-20|1702.27
#2007-12-21|1735.41
#2007-12-24|1766.86
#2007-12-25| .
#2007-12-26|1788.34
#2007-12-27|1800.23
#2007-12-28|1801.24
#2007-12-31|1789.31
#2008-01-01| .
#2008-01-02|1781.17
#2008-01-03|1793.20
#2008-01-04|1788.29
#2008-01-07|1756.59
#2008-01-08|1780.94
#2008-01-09|1787.72
#2008-01-10|1791.77
#2008-01-11|1788.60
#2008-01-14|1817.24
#2008-01-15|1778.58
#2008-01-16|1687.67
#2008-01-17|1674.02
#2008-01-18|1644.68
#2008-01-21| .
#2008-01-22|1476.80
#2008-01-23|1475.46
#2008-01-24|1527.07
#2008-01-25|1574.24
#2008-01-28|1557.83
#2008-01-29|1590.23
#2008-01-30|1584.65
#2008-01-31|1585.40
#2008-02-01|1647.69
#2008-02-04|1675.30
#2008-02-05|1655.70
#2008-02-06|1619.23
#2008-02-07|1606.85
#2008-02-08|1613.91
#2008-02-11|1600.46
#2008-02-12|1633.06
#2008-02-13|1643.20
#2008-02-14|1678.81
#2008-02-15|1676.97
#2008-02-18| .
#2008-02-19|1723.85
#2008-02-20|1724.28
#2008-02-21|1768.39
#2008-02-22|1761.23
#2008-02-25|1774.14
#2008-02-26|1789.19
#2008-02-27|1819.11
#2008-02-28|1833.06
#2008-02-29|1788.85
#2008-03-03|1773.33
#2008-03-04|1762.03
#2008-03-05|1768.61
#2008-03-06|1763.35
#2008-03-07|1721.99
#2008-03-10|1673.60
#2008-03-11|1711.85
#2008-03-12|1736.12
#2008-03-13|1691.79
#2008-03-14|1691.90
#2008-03-17|1603.93
#2008-03-18|1629.39
#2008-03-19|1588.58
#2008-03-20|1524.96
#2008-03-21| .
#2008-03-24|1551.24
#2008-03-25|1593.81
#2008-03-26|1624.11
#2008-03-27|1633.10
#2008-03-28|1655.09
#2008-03-31|1637.05
#2008-04-01|1643.62
#2008-04-02|1664.85
#2008-04-03|1690.22
#2008-04-04|1712.21
#2008-04-07|1745.64
#2008-04-08|1742.02
#2008-04-09|1735.95
#2008-04-10|1742.55
#2008-04-11|1748.45
#2008-04-14|1710.29
#2008-04-15|1725.41
#2008-04-16|1766.55
#2008-04-17|1779.60
#2008-04-18|1779.50
#2008-04-21|1795.63
#2008-04-22|1819.86
#2008-04-23|1831.74
#2008-04-24|1804.85
#2008-04-25|1798.44
#2008-04-28|1805.86
#2008-04-29|1773.00
#2008-04-30|1806.75
#2008-05-01|1814.07
#2008-05-02|1823.11
#2008-05-05|1840.22
#2008-05-06|1872.72
#2008-05-07|1853.60
#2008-05-08|1859.08
#2008-05-09|1854.55
#2008-05-12|1866.41
#2008-05-13|1884.11
#2008-05-14|1887.28
#2008-05-15|1927.49
#2008-05-16|1982.60
#2008-05-19|2013.26
#2008-05-20|1994.33
#2008-05-21|1970.69
#2008-05-22|1959.29
#2008-05-23|1941.35
#2008-05-26| .
#2008-05-27|1904.62
#2008-05-28|1923.72
#2008-05-29|1910.78
#2008-05-30|1927.72
#2008-06-02|1928.25
#2008-06-03|1908.01
#2008-06-04|1858.41
#2008-06-05|1891.99
#2008-06-06|1886.40
#2008-06-09|1871.48
#2008-06-10|1818.50
#2008-06-11|1785.57
#2008-06-12|1770.95
#2008-06-13|1754.97
#2008-06-16|1774.69
#2008-06-17|1808.58
#2008-06-18|1801.62
#2008-06-19|1806.94
#2008-06-20|1759.18
#2008-06-23|1737.65
#2008-06-24|1731.71
#2008-06-25|1760.55
#2008-06-26|1751.13
#2008-06-27|1740.35
#2008-06-30|1760.17
#2008-07-01|1722.79
#2008-07-02|1684.37
#2008-07-03|1605.05
#2008-07-04| .
#2008-07-07|1614.15
#2008-07-08|1594.84
#2008-07-09|1613.29
#2008-07-10|1622.95
#2008-07-11|1641.49
#2008-07-14|1660.73
#2008-07-15|1622.69
#2008-07-16|1607.35
#2008-07-17|1587.31
#2008-07-18|1550.54
#2008-07-21|1587.46
#2008-07-22|1574.33
#2008-07-23|1575.08
#2008-07-24|1535.69
#2008-07-25|1509.07
#2008-07-28|1522.66
#2008-07-29|1531.70
#2008-07-30|1591.63
#2008-07-31|1599.60
#2008-08-01|1542.62
#2008-08-04|1471.90
#2008-08-05|1439.01
#2008-08-06|1453.03
#2008-08-07|1433.28
#2008-08-08|1396.38
#2008-08-11|1356.88
#2008-08-12|1327.06
#2008-08-13|1335.04
#2008-08-14|1379.85
#2008-08-15|1340.23
#2008-08-18|1318.13
#2008-08-19|1298.61
#2008-08-20|1355.57
#2008-08-21|1374.39
#2008-08-22|1374.13
#2008-08-25|1351.14
#2008-08-26|1342.13
#2008-08-27|1383.70
#2008-08-28|1391.12
#2008-08-29|1388.56
#2008-09-01| .
#2008-09-02|1317.80
#2008-09-03|1283.33
#2008-09-04|1238.35
#2008-09-05|1200.90
#2008-09-08|1219.06
#2008-09-09|1145.97
#2008-09-10|1126.21
#2008-09-11|1123.02
#2008-09-12|1164.51
#2008-09-15|1107.51
#2008-09-16|1068.35
#2008-09-17|1035.95
#2008-09-18|1051.81
#2008-09-19|1164.53
#2008-09-22|1175.38
#2008-09-23|1128.66
#2008-09-24|1121.65
#2008-09-25|1126.66
#2008-09-26|1094.27
#2008-09-29| 989.15
#2008-09-30|1006.63
#2008-10-01|1003.85
#2008-10-02| 926.09
#2008-10-03| 898.14
#2008-10-06| 782.06
#2008-10-07| 758.87
#2008-10-08| 695.77
#2008-10-09| 718.74
#2008-10-10| 693.91
#2008-10-13| 758.50
#2008-10-14| 797.46
#2008-10-15| 695.19
#2008-10-16| 639.27
#2008-10-17| 645.34
#2008-10-20| 687.84
#2008-10-21| 669.67
#2008-10-22| 594.73
#2008-10-23| 567.40
#2008-10-24| 518.35
#2008-10-27| 494.38
#2008-10-28| 547.42
#2008-10-29| 586.35
#2008-10-30| 647.20
#2008-10-31| 660.57
#2008-11-03| 667.99
#2008-11-04| 701.47
#2008-11-05| 684.13
#2008-11-06| 627.99
#2008-11-07| 625.55
#2008-11-10| 667.17
#2008-11-11| 637.95
#2008-11-12| 601.10
#2008-11-13| 588.28
#2008-11-14| 601.53
#2008-11-17| 584.57
#2008-11-18| 560.66
#2008-11-19| 538.70
#2008-11-20| 508.07
#2008-11-21| 505.75
#2008-11-24| 555.95
#2008-11-25| 579.62
#2008-11-26| 603.51
#2008-11-27| .
#2008-11-28| 620.44
#2008-12-01| 583.95
#2008-12-02| 569.21
#2008-12-03| 575.48
#2008-12-04| 568.17
#2008-12-05| 557.21
#2008-12-08| 625.24
#2008-12-09| 634.58
#2008-12-10| 678.58
#2008-12-11| 689.10
#2008-12-12| 669.06
#2008-12-15| 680.16
#2008-12-16| 691.39
#2008-12-17| 716.61
#2008-12-18| 712.10
#2008-12-19| 697.58
#2008-12-22| 679.25
#2008-12-23| 658.79
#2008-12-24| 658.95
#2008-12-25| .
#2008-12-26| 664.62
#2008-12-29| 680.25
#2008-12-30| 694.33
#2008-12-31| 699.79
#2009-01-01| .
#2009-01-02| 730.20
#2009-01-05| 761.92
#2009-01-06| 788.85
#2009-01-07| 775.26
#2009-01-08| 761.02
#2009-01-09| 743.75
#2009-01-12| 700.62
#2009-01-13| 692.74
#2009-01-14| 668.63
#2009-01-15| 658.21
#2009-01-16| 684.55
#2009-01-19| .
#2009-01-20| 654.81
#2009-01-21| 653.38
#2009-01-22| 654.06
#2009-01-23| 648.26
#2009-01-26| 670.80
#2009-01-27| 680.12
#2009-01-28| 701.62
#2009-01-29| 701.37
#2009-01-30| 695.18
#2009-02-02| 679.68
#2009-02-03| 694.62
#2009-02-04| 721.39
#2009-02-05| 735.56
#2009-02-06| 774.62
#2009-02-09| 777.47
#2009-02-10| 761.88
#2009-02-11| 745.61
#2009-02-12| 731.47
#2009-02-13| 746.64
#2009-02-16| .
#2009-02-17| 709.19
#2009-02-18| 704.42
#2009-02-19| 713.43
#2009-02-20| 681.37
#2009-02-23| 686.63
#2009-02-24| 667.47
#2009-02-25| 656.79
#2009-02-26| 656.15
#2009-02-27| 645.49
#2009-03-02| 611.32
#2009-03-03| 612.53
#2009-03-04| 653.69
#2009-03-05| 637.23
#2009-03-06| 637.27
#2009-03-09| 628.01
#2009-03-10| 654.07
#2009-03-11| 669.82
#2009-03-12| 678.31
#2009-03-13| 685.39
#2009-03-16| 700.84
#2009-03-17| 698.17
#2009-03-18| 697.24
#2009-03-19| 730.33
#2009-03-20| 737.02
#2009-03-23| 775.43
#2009-03-24| 765.49
#2009-03-25| 775.80
#2009-03-26| 792.07
#2009-03-27| 772.74
#2009-03-30| 728.77
#2009-03-31| 740.34
#2009-04-01| 763.28
#2009-04-02| 794.10
#2009-04-03| 801.46
#2009-04-06| 796.15
#2009-04-07| 790.00
#2009-04-08| 790.82
#2009-04-09| 822.02
#2009-04-10| .
#2009-04-13| 840.57
#2009-04-14| 851.80
#2009-04-15| 854.99
#2009-04-16| 860.59
#2009-04-17| 845.79
#2009-04-20| 825.11
#2009-04-21| 814.58
#2009-04-22| 820.63
#2009-04-23| 832.73
#2009-04-24| 851.77
#2009-04-27| 837.92
#2009-04-28| 819.29
#2009-04-29| 842.17
#2009-04-30| 861.41
#2009-05-01| 861.25
#2009-05-04| 929.45
#2009-05-05| 936.25
#2009-05-06| 961.31
#2009-05-07| 966.83
#2009-05-08| 987.98
#2009-05-11| 993.30
#2009-05-12| 984.44
#2009-05-13| 963.83
#2009-05-14| 946.53
#2009-05-15| 952.84
#2009-05-18| 978.23
#2009-05-19|1011.33
#2009-05-20|1033.59
#2009-05-21|1001.66
#2009-05-22|1014.79
#2009-05-25| .
#2009-05-26|1017.12
#2009-05-27|1033.58
#2009-05-28|1049.90
#2009-05-29|1077.22
#2009-06-01|1130.63
#2009-06-02|1129.55
#2009-06-03|1103.27
#2009-06-04|1101.64
#2009-06-05|1104.07
#2009-06-08|1076.88
#2009-06-09|1085.95
#2009-06-10|1109.49
#2009-06-11|1111.03
#2009-06-12|1115.54
#2009-06-15|1076.58
#2009-06-16|1066.51
#2009-06-17|1032.28
#2009-06-18|1028.93
#2009-06-19|1036.96
#2009-06-22| 992.40
#2009-06-23| 975.18
#2009-06-24|1005.43
#2009-06-25|1026.42
#2009-06-26|1043.92
#2009-06-29|1052.05
#2009-06-30|1037.87
#2009-07-01|1053.88
#2009-07-02|1037.66
#2009-07-03| .
#2009-07-06|1002.75
#2009-07-07| 989.90
#2009-07-08| 974.76
#2009-07-09| 975.53
#2009-07-10| 965.46
#2009-07-13| 949.35
#2009-07-14| 973.98
#2009-07-15|1027.77
#2009-07-16|1035.54
#2009-07-17|1049.54
#2009-07-20|1093.23
#2009-07-21|1108.30
#2009-07-22|1105.16
#2009-07-23|1135.19
#2009-07-24|1139.52
#2009-07-27|1153.25
#2009-07-28|1155.29
#2009-07-29|1131.01
#2009-07-30|1160.31
#2009-07-31|1181.91
#2009-08-03|1231.70
#2009-08-04|1236.29
#2009-08-05|1227.49
#2009-08-06|1227.68
#2009-08-07|1228.10
#2009-08-10|1226.12
#2009-08-11|1200.69
#2009-08-12|1201.02
#2009-08-13|1234.79
#2009-08-14|1226.97
#2009-08-17|1162.71
#2009-08-18|1175.07
#2009-08-19|1163.11
#2009-08-20|1189.24
#2009-08-21|1208.88
#2009-08-24|1230.55
#2009-08-25|1219.95
#2009-08-26|1202.81
#2009-08-27|1189.82
#2009-08-28|1204.40
#2009-08-31|1180.65
#2009-09-01|1176.61
#2009-09-02|1159.12
#2009-09-03|1190.22
#2009-09-04|1212.66
#2009-09-07| .
#2009-09-08|1268.33
#2009-09-09|1261.64
#2009-09-10|1272.13
#2009-09-11|1288.50
#2009-09-14|1279.30
#2009-09-15|1299.12
#2009-09-16|1343.88
#2009-09-17|1350.49
#2009-09-18|1341.25
#2009-09-21|1328.15
#2009-09-22|1354.22
#2009-09-23|1349.67
#2009-09-24|1329.51
#2009-09-25|1318.33
#2009-09-28|1318.73
#2009-09-29|1317.68
#2009-09-30|1317.59
#2009-10-01|1308.76
#2009-10-02|1295.44
#2009-10-05|1315.11
#2009-10-06|1354.89
#2009-10-07|1368.97
#2009-10-08|1391.81
#2009-10-09|1401.73
#2009-10-12|1406.19
#2009-10-13|1406.87
#2009-10-14|1460.16
#2009-10-15|1472.96
#2009-10-16|1456.24
#2009-10-19|1483.09
#2009-10-20|1462.62
#2009-10-21|1467.02
#2009-10-22|1469.26
#2009-10-23|1472.23
#2009-10-26|1469.11
#2009-10-27|1417.92
#2009-10-28|1356.20
#2009-10-29|1388.79
#2009-10-30|1364.89
#2009-11-02|1359.38
#2009-11-03|1360.04
#2009-11-04|1408.43
#2009-11-05|1413.82
#2009-11-06|1429.32
#2009-11-09|1478.87
#2009-11-10|1476.18
#2009-11-11|1489.64
#2009-11-12|1459.56
#2009-11-13|1470.38
#2009-11-16|1523.88
#2009-11-17|1526.00
#2009-11-18|1527.13
#2009-11-19|1501.00
#2009-11-20|1501.22
#2009-11-23|1526.65
#2009-11-24|1518.67
#2009-11-25|1540.92
#2009-11-26| .
#2009-11-27|1489.91
#2009-11-30|1498.01
#2009-12-01|1539.44
#2009-12-02|1557.65
#2009-12-03|1559.40
#2009-12-04|1539.80
#2009-12-07|1523.97
#2009-12-08|1499.52
#2009-12-09|1485.55
#2009-12-10|1501.38
#2009-12-11|1521.22
#2009-12-14|1539.57
#2009-12-15|1533.47
#2009-12-16|1529.87
#2009-12-17|1487.07
#2009-12-18|1476.02
#2009-12-21|1461.18
#2009-12-22|1481.82
#2009-12-23|1505.72
#2009-12-24|1523.45
#2009-12-25| .
#2009-12-28|1541.01
#2009-12-29|1540.26
#2009-12-30|1532.66
#2009-12-31|1544.64
#2010-01-01| .
#2010-01-04|1584.99
#2010-01-05|1620.06
#2010-01-06|1636.57
#2010-01-07|1630.59
#2010-01-08|1636.88
#2010-01-11|1668.48
#2010-01-12|1647.46
#2010-01-13|1630.65
#2010-01-14|1627.09
#2010-01-15|1611.50
#2010-01-18| .
#2010-01-19|1624.39
#2010-01-20|1590.37
#2010-01-21|1544.49
#2010-01-22|1504.82
#2010-01-25|1497.33
#2010-01-26|1459.86
#2010-01-27|1434.78
#2010-01-28|1444.85
#2010-01-29|1427.45
#2010-02-01|1434.41
#2010-02-02|1460.86
#2010-02-03|1473.55
#2010-02-04|1406.39
#2010-02-05|1365.49
#2010-02-08|1368.44
#2010-02-09|1394.38
#2010-02-10|1399.22
#2010-02-11|1422.31
#2010-02-12|1421.73
#2010-02-15| .
#2010-02-16|1449.06
#2010-02-17|1481.59
#2010-02-18|1485.06
#2010-02-19|1469.84
#2010-02-22|1476.49
#2010-02-23|1466.74
#2010-02-24|1454.88
#2010-02-25|1445.11
#2010-02-26|1472.59
#2010-03-01|1490.03
#2010-03-02|1513.67
#2010-03-03|1526.90
#2010-03-04|1530.23
#2010-03-05|1559.02
#2010-03-08|1570.95
#2010-03-09|1570.08
#2010-03-10|1576.12
#2010-03-11|1563.43
#2010-03-12|1569.11
#2010-03-15|1555.30
#2010-03-16|1572.95
#2010-03-17|1593.37
#2010-03-18|1581.00
#2010-03-19|1568.90
#2010-03-22|1553.50
#2010-03-23|1574.48
#2010-03-24|1568.42
#2010-03-25|1557.85
#2010-03-26|1569.06
#2010-03-29|1605.33
#2010-03-30|1616.84
#2010-03-31|1619.97
#2010-04-01|1652.04
#2010-04-02| .
#2010-04-05|1673.87
#2010-04-06|1683.75
#2010-04-07|1689.60
#2010-04-08|1687.06
#2010-04-09|1701.50
#2010-04-12|1703.78
#2010-04-13|1686.66
#2010-04-14|1712.82
#2010-04-15|1715.74
#2010-04-16|1685.43
#2010-04-19|1648.11
#2010-04-20|1657.73
#2010-04-21|1658.37
#2010-04-22|1641.85
#2010-04-23|1644.74
#2010-04-26|1667.86
#2010-04-27|1625.60
#2010-04-28|1597.69
#2010-04-29|1630.83
#2010-04-30|1622.57
#2010-05-03|1592.96
#2010-05-04|1532.61
#2010-05-05|1504.44
#2010-05-06|1468.53
#2010-05-07|1429.73
#2010-05-10|1515.99
#2010-05-11|1499.17
#2010-05-12|1520.85
#2010-05-13|1518.81
#2010-05-14|1474.30
#2010-05-17|1440.65
#2010-05-18|1426.24
#2010-05-19|1368.17
#2010-05-20|1311.34
#2010-05-21|1342.71
#2010-05-24|1352.30
#2010-05-25|1304.93
#2010-05-26|1355.79
#2010-05-27|1407.95
#2010-05-28|1426.37
#2010-05-31| .
#2010-06-01|1406.21
#2010-06-02|1409.09
#2010-06-03|1425.19
#2010-06-04|1377.38
#2010-06-07|1329.95
#2010-06-08|1337.61
#2010-06-09|1354.92
#2010-06-10|1386.31
#2010-06-11|1403.04
#2010-06-14|1424.85
#2010-06-15|1440.57
#2010-06-16|1444.32
#2010-06-17|1447.25
#2010-06-18|1448.13
#2010-06-21|1499.90
#2010-06-22|1482.60
#2010-06-23|1472.13
#2010-06-24|1456.30
#2010-06-25|1453.76
#2010-06-28|1450.93
#2010-06-29|1387.95
#2010-06-30|1368.64
#2010-07-01|1351.81
#2010-07-02|1362.42
#2010-07-05| .
#2010-07-06|1386.51
#2010-07-07|1393.18
#2010-07-08|1407.95
#2010-07-09|1424.19
#2010-07-12|1416.30
#2010-07-13|1424.78
#2010-07-14|1414.36
#2010-07-15|1404.36
#2010-07-16|1386.98
#2010-07-19|1385.88
#2010-07-20|1420.26
#2010-07-21|1449.07
#2010-07-22|1482.05
#2010-07-23|1497.44
#2010-07-26|1501.78
#2010-07-27|1502.90
#2010-07-28|1501.50
#2010-07-29|1503.79
#2010-07-30|1496.05
#2010-08-02|1537.08
#2010-08-03|1537.07
#2010-08-04|1544.79
#2010-08-05|1548.72
#2010-08-06|1543.39
#2010-08-09|1551.92
#2010-08-10|1530.89
#2010-08-11|1492.29
#2010-08-12|1485.75
#2010-08-13|1486.82
#2010-08-16|1495.37
#2010-08-17|1514.70
#2010-08-18|1517.56
#2010-08-19|1514.80
#2010-08-20|1499.82
#2010-08-23|1487.04
#2010-08-24|1460.60
#2010-08-25|1440.94
#2010-08-26|1450.92
#2010-08-27|1462.69
#2010-08-30|1463.32
#2010-08-31|1460.92
#2010-09-01|1504.79
#2010-09-02|1511.17
#2010-09-03|1517.05
#2010-09-06| .
#2010-09-07|1529.49
#2010-09-08|1529.97
#2010-09-09|1533.21
#2010-09-10|1532.96
#2010-09-13|1566.80
#2010-09-14|1573.05
#2010-09-15|1571.59
#2010-09-16|1558.78
#2010-09-17|1556.92
#2010-09-20|1571.46
#2010-09-21|1570.61
#2010-09-22|1586.36
#2010-09-23|1584.29
#2010-09-24|1603.68
#2010-09-27|1622.23
#2010-09-28|1630.15
#2010-09-29|1636.63
#2010-09-30|1650.46
#2010-10-01|1677.50
#2010-10-04|1678.82
#2010-10-05|1698.48
#2010-10-06|1719.79
#2010-10-07|1709.83
#2010-10-08|1708.00
#2010-10-11|1729.63
#2010-10-12|1718.20
#2010-10-13|1740.13
#2010-10-14|1750.75
#2010-10-15|1741.07
#2010-10-18|1738.67
#2010-10-19|1699.14
#2010-10-20|1709.44
#2010-10-21|1708.72
#2010-10-22|1703.44
#2010-10-25|1723.55
#2010-10-26|1721.44
#2010-10-27|1687.39
#2010-10-28|1690.94
#2010-10-29|1700.85
#2010-11-01|1718.85
#2010-11-02|1722.76
#2010-11-03|1730.65
#2010-11-04|1773.29
#2010-11-05|1790.15
#2010-11-08|1797.34
#2010-11-09|1816.39
#2010-11-10|1804.37
#2010-11-11|1799.67
#2010-11-12|1765.29
#2010-11-15|1750.95
#2010-11-16|1711.51
#2010-11-17|1701.79
#2010-11-18|1740.92
#2010-11-19|1733.67
#2010-11-22|1732.37
#2010-11-23|1693.03
#2010-11-24|1717.71
#2010-11-25| .
#2010-11-26|1679.08
#2010-11-29|1673.45
#2010-11-30|1662.76
#2010-12-01|1707.69
#2010-12-02|1739.76
#2010-12-03|1758.54
#2010-12-06|1776.53
#2010-12-07|1793.69
#2010-12-08|1765.04
#2010-12-09|1759.37
#2010-12-10|1762.09
#2010-12-13|1793.05
#2010-12-14|1802.28
#2010-12-15|1787.54
#2010-12-16|1770.33
#2010-12-17|1767.52
#2010-12-20|1765.53
#2010-12-21|1799.63
#2010-12-22|1800.62
#2010-12-23|1801.08
#2010-12-24| .
#2010-12-27|1791.08
#2010-12-28|1787.72
#2010-12-29|1811.33
#2010-12-30|1824.06
#2010-12-31|1834.88
#2011-01-03|1867.89
#2011-01-04|1877.41
#2011-01-05|1874.91
#2011-01-06|1854.97
#2011-01-07|1836.27
#2011-01-10|1814.84
#2011-01-11|1835.96
#2011-01-12|1879.11
#2011-01-13|1874.91
#2011-01-14|1858.65
#2011-01-17| .
#2011-01-18|1866.68
#2011-01-19|1862.06
#2011-01-20|1826.05
#2011-01-21|1821.25
#2011-01-24|1822.21
#2011-01-25|1810.83
#2011-01-26|1816.16
#2011-01-27|1814.97
#2011-01-28|1775.03
#2011-01-31|1770.09
#2011-02-01|1802.71
#2011-02-02|1807.27
#2011-02-03|1805.12
#2011-02-04|1797.07
#2011-02-07|1798.95
#2011-02-08|1801.98
#2011-02-09|1768.09
#2011-02-10|1743.41
#2011-02-11|1762.10
#2011-02-14|1789.61
#2011-02-15|1785.91
#2011-02-16|1795.79
#2011-02-17|1803.06
#2011-02-18|1808.78
#2011-02-21| .
#2011-02-22|1771.74
#2011-02-23|1770.55
#2011-02-24|1751.48
#2011-02-25|1765.58
#2011-02-28|1785.79
#2011-03-01|1781.44
#2011-03-02|1791.33
#2011-03-03|1809.06
#2011-03-04|1799.79
#2011-03-07|1793.09
#2011-03-08|1798.85
#2011-03-09|1784.76
#2011-03-10|1734.63
#2011-03-11|1732.47
#2011-03-14|1762.16
#2011-03-15|1730.02
#2011-03-16|1720.93
#2011-03-17|1724.57
#2011-03-18|1746.47
#2011-03-21|1760.78
#2011-03-22|1765.87
#2011-03-23|1780.58
#2011-03-24|1798.15
#2011-03-25|1800.23
#2011-03-28|1790.51
#2011-03-29|1806.98
#2011-03-30|1823.86
#2011-03-31|1838.81
#2011-04-01|1857.02
#2011-04-04|1875.93
#2011-04-05|1880.59
#2011-04-06|1889.23
#2011-04-07|1880.62
#2011-04-08|1889.49
#2011-04-11|1881.41
#2011-04-12|1844.23
#2011-04-13|1840.03
#2011-04-14|1838.50
#2011-04-15|1839.29
#2011-04-18|1789.23
#2011-04-19|1806.26
#2011-04-20|1852.76
#2011-04-21|1864.48
#2011-04-22| .
#2011-04-25|1859.80
#2011-04-26|1862.09
#2011-04-27|1852.50
#2011-04-28|1851.99
#2011-04-29|1863.53
#2011-05-02|1858.42
#2011-05-03|1812.43
#2011-05-04|1784.58
#2011-05-05|1761.79
#2011-05-06|1766.72
#2011-05-09|1755.93
#2011-05-10|1771.25
#2011-05-11|1749.17
#2011-05-12|1723.13
#2011-05-13|1716.67
#2011-05-16|1706.91
#2011-05-17|1703.91
#2011-05-18|1727.57
#2011-05-19|1736.10
#2011-05-20|1731.66
#2011-05-23|1695.45
#2011-05-24|1717.30
#2011-05-25|1716.45
#2011-05-26|1734.40
#2011-05-27|1762.70
#2011-05-30| .
#2011-05-31|1787.43
#2011-06-01|1775.65
#2011-06-02|1769.70
#2011-06-03|1756.96
#2011-06-06|1734.06
#2011-06-07|1739.52
#2011-06-08|1729.26
#2011-06-09|1736.17
#2011-06-10|1714.72
#2011-06-13|1706.31
#2011-06-14|1714.93
#2011-06-15|1700.27
#2011-06-16|1668.58
#2011-06-17|1664.38
#2011-06-20|1665.95
#2011-06-21|1691.20
#2011-06-22|1699.80
#2011-06-23|1679.21
#2011-06-24|1692.09
#2011-06-27|1691.13
#2011-06-28|1712.45
#2011-06-29|1730.82
#2011-06-30|1751.69
#2011-07-01|1773.53
#2011-07-04| .
#2011-07-05|1784.13
#2011-07-06|1781.57
#2011-07-07|1801.13
#2011-07-08|1789.21
#2011-07-11|1757.05
#2011-07-12|1737.74
#2011-07-13|1772.13
#2011-07-14|1771.37
#2011-07-15|1771.19
#2011-07-18|1759.20
#2011-07-19|1777.23
#2011-07-20|1778.63
#2011-07-21|1793.22
#2011-07-22|1799.64
#2011-07-25|1800.12
#2011-07-26|1806.08
#2011-07-27|1787.79
#2011-07-28|1782.83
#2011-07-29|1767.23
#2011-08-01|1772.57
#2011-08-02|1741.08
#2011-08-03|1710.75
#2011-08-04|1648.69
#2011-08-05|1606.63
#2011-08-08|1512.72
#2011-08-09|1481.07
#2011-08-10|1514.34
#2011-08-11|1539.94
#2011-08-12|1547.13
#2011-08-15|1581.21
#2011-08-16|1585.45
#2011-08-17|1599.30
#2011-08-18|1535.07
#2011-08-19|1508.90
#2011-08-22|1512.04
#2011-08-23|1532.63
#2011-08-24|1519.58
#2011-08-25|1508.20
#2011-08-26|1519.96
#2011-08-29|1572.42
#2011-08-30|1586.62
#2011-08-31|1620.33
#2011-09-01|1619.91
#2011-09-02|1588.03
#2011-09-05| .
#2011-09-06|1559.27
#2011-09-07|1587.80
#2011-09-08|1601.70
#2011-09-09|1563.82
#2011-09-12|1529.83
#2011-09-13|1531.83
#2011-09-14|1524.26
#2011-09-15|1540.32
#2011-09-16|1548.24
#2011-09-19|1499.73
#2011-09-20|1500.72
#2011-09-21|1470.70
#2011-09-22|1364.78
#2011-09-23|1328.59
#2011-09-26|1308.40
#2011-09-27|1369.38
#2011-09-28|1356.74
#2011-09-29|1342.86
#2011-09-30|1310.14
#2011-10-03|1262.60
#2011-10-04|1218.50
#2011-10-05|1240.17
#2011-10-06|1279.93
#2011-10-07|1313.08
#2011-10-10|1346.36
#2011-10-11|1356.79
#2011-10-12|1376.84
#2011-10-13|1386.32
#2011-10-14|1404.83
#2011-10-17|1396.35
#2011-10-18|1374.12
#2011-10-19|1374.10
#2011-10-20|1327.28
#2011-10-21|1350.35
#2011-10-24|1403.13
#2011-10-25|1406.67
#2011-10-26|1419.90
#2011-10-27|1494.80
#2011-10-28|1525.74
#2011-10-31|1486.59
#2011-11-01|1431.58
#2011-11-02|1451.93
#2011-11-03|1467.75
#2011-11-04|1482.32
#2011-11-07|1493.52
#2011-11-08|1502.60
#2011-11-09|1470.39
#2011-11-10|1441.39
#2011-11-11|1470.10
#2011-11-14|1467.88
#2011-11-15|1458.29
#2011-11-16|1449.86
#2011-11-17|1429.87
#2011-11-18|1399.18
#2011-11-21|1350.87
#2011-11-22|1348.85
#2011-11-23|1301.27
#2011-11-24| .
#2011-11-25|1284.91
#2011-11-28|1320.69
#2011-11-29|1319.33
#2011-11-30|1361.03
#2011-12-01|1393.73
#2011-12-02|1399.78
#2011-12-05|1414.73
#2011-12-06|1397.18
#2011-12-07|1394.99
#2011-12-08|1370.19
#2011-12-09|1365.96
#2011-12-12|1335.02
#2011-12-13|1326.12
#2011-12-14|1290.75
#2011-12-15|1284.37
#2011-12-16|1292.16
#2011-12-19|1267.78
#2011-12-20|1293.35
#2011-12-21|1301.87
#2011-12-22|1310.05
#2011-12-23|1321.43
#2011-12-26| .
#2011-12-27|1315.12
#2011-12-28|1288.94
#2011-12-29|1290.38
#2011-12-30|1293.86
#2012-01-02| .
#2012-01-03|1350.51
#2012-01-04|1353.41
#2012-01-05|1336.47
#2012-01-06|1330.42
#2012-01-09|1335.26
#2012-01-10|1367.88
#2012-01-11|1372.72
#2012-01-12|1387.27
#2012-01-13|1375.77
#2012-01-16| .
#2012-01-17|1424.69
#2012-01-18|1434.81
#2012-01-19|1444.30
#2012-01-20|1446.51
#2012-01-23|1454.28
#2012-01-24|1453.73
#2012-01-25|1457.98
#2012-01-26|1493.71
#2012-01-27|1500.30
#2012-01-30|1479.28
#2012-01-31|1501.19
#2012-02-01|1528.60
#2012-02-02|1545.88
#2012-02-03|1553.23
#2012-02-06|1557.39
#2012-02-07|1550.93
#2012-02-08|1559.92
#2012-02-09|1560.39
#2012-02-10|1532.24
#2012-02-13|1553.68
#2012-02-14|1533.28
#2012-02-15|1531.97
#2012-02-16|1511.47
#2012-02-17|1525.78
#2012-02-20| .
#2012-02-21|1529.04
#2012-02-22|1525.63
#2012-02-23|1529.43
#2012-02-24|1544.50
#2012-02-27|1527.05
#2012-02-28|1548.03
#2012-02-29|1549.48
#2012-03-01|1546.70
#2012-03-02|1550.86
#2012-03-05|1522.01
#2012-03-06|1460.60
#2012-03-07|1453.50
#2012-03-08|1469.17
#2012-03-09|1477.72
#2012-03-12|1460.43
#2012-03-13|1493.71
#2012-03-14|1481.65
#2012-03-15|1484.32
#2012-03-16|1484.41
#2012-03-19|1483.37
#2012-03-20|1461.81
#2012-03-21|1451.93
#2012-03-22|1427.50
#2012-03-23|1431.52
#2012-03-26|1442.64
#2012-03-27|1454.90
#2012-03-28|1427.43
#2012-03-29|1416.39
#2012-03-30|1430.54
#2012-04-02|1447.57
#2012-04-03|1449.64
#2012-04-04|1410.72
#2012-04-05|1414.58
#2012-04-06| .
#2012-04-09|1395.67
#2012-04-10|1374.73
#2012-04-11|1377.36
#2012-04-12|1407.93
#2012-04-13|1405.28
#2012-04-16|1395.95
#2012-04-17|1408.56
#2012-04-18|1409.60
#2012-04-19|1404.08
#2012-04-20|1406.55
#2012-04-23|1381.53
#2012-04-24|1389.63
#2012-04-25|1386.99
#2012-04-26|1393.48
#2012-04-27|1395.56
#2012-04-30|1396.98
#2012-05-01|1395.59
#2012-05-02|1396.95
#2012-05-03|1382.54
#2012-05-04|1357.14
#2012-05-07|1347.31
#2012-05-08|1323.30
#2012-05-09|1303.74
#2012-05-10|1311.64
#2012-05-11|1296.56
#2012-05-14|1261.21
#2012-05-15|1246.23
#2012-05-16|1222.28
#2012-05-17|1209.80
#2012-05-18|1208.72
#2012-05-21|1221.91
#2012-05-22|1221.23
#2012-05-23|1190.76
#2012-05-24|1207.20
#2012-05-25|1203.87
#2012-05-28| .
#2012-05-29|1232.05
#2012-05-30|1208.56
#2012-05-31|1205.14
#2012-06-01|1189.20
#2012-06-04|1184.53
#2012-06-05|1189.98
#2012-06-06|1216.59
#2012-06-07|1219.80
#2012-06-08|1216.35
#2012-06-11|1221.00
#2012-06-12|1222.43
#2012-06-13|1231.62
#2012-06-14|1227.74
#2012-06-15|1247.40
#2012-06-18|1258.38
#2012-06-19|1277.89
#2012-06-20|1285.40
#2012-06-21|1257.29
#2012-06-22|1229.13
#2012-06-25|1206.49
#2012-06-26|1217.97
#2012-06-27|1219.66
#2012-06-28|1203.25
#2012-06-29|1255.66
#2012-07-02|1263.48
#2012-07-03|1284.42
#2012-07-04| .
#2012-07-05|1290.70
#2012-07-06|1267.34
#2012-07-09|1257.12
#2012-07-10|1249.69
#2012-07-11|1238.85
#2012-07-12|1216.35
#2012-07-13|1237.05
#2012-07-16|1228.84
#2012-07-17|1229.94
#2012-07-18|1230.54
#2012-07-19|1236.07
#2012-07-20|1222.79
#2012-07-23|1186.63
#2012-07-24|1170.78
#2012-07-25|1162.19
#2012-07-26|1183.53
#2012-07-27|1223.93
#2012-07-30|1228.84
#2012-07-31|1220.36
#2012-08-01|1222.73
#2012-08-02|1210.41
#2012-08-03|1231.95
#2012-08-06|1252.26
#2012-08-07|1253.48
#2012-08-08|1259.75
#2012-08-09|1270.21
#2012-08-10|1275.31
#2012-08-13|1264.89
#2012-08-14|1258.17
#2012-08-15|1247.99
#2012-08-16|1255.37
#2012-08-17|1244.01
#2012-08-20|1244.65
#2012-08-21|1254.14
#2012-08-22|1244.03
#2012-08-23|1241.92
#2012-08-24|1224.68
#2012-08-27|1213.09
#2012-08-28|1200.24
#2012-08-29|1179.43
#2012-08-30|1163.70
#2012-08-31|1170.82
#2012-09-03| .
#2012-09-04|1156.58
#2012-09-05|1155.75
#2012-09-06|1187.18
#2012-09-07|1221.08
#2012-09-10|1237.42
#2012-09-11|1246.81
#2012-09-12|1248.22
#2012-09-13|1263.18
#2012-09-14|1322.86
#2012-09-17|1321.51
#2012-09-18|1313.55
#2012-09-19|1316.81
#2012-09-20|1299.57
#2012-09-21|1301.01
#2012-09-24|1296.01
#2012-09-25|1283.33
#2012-09-26|1263.05
#2012-09-27|1272.41
#2012-09-28|1275.29
#2012-10-01|1278.68
#2012-10-02|1272.64
#2012-10-03|1258.89
#2012-10-04|1268.60
#2012-10-05|1266.18
#2012-10-08|1263.53
#2012-10-09|1271.64
#2012-10-10|1261.96
#2012-10-11|1272.32
#2012-10-12|1269.94
#2012-10-15|1269.83
#2012-10-16|1291.79
#2012-10-17|1299.46
#2012-10-18|1298.00
#2012-10-19|1280.26
#2012-10-22|1281.99
#2012-10-23|1259.19
#2012-10-24|1256.30
#2012-10-25|1274.07
#2012-10-26|1263.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1272.33
#2012-11-01|1282.29
#2012-11-02|1284.07
#2012-11-05|1277.36
#2012-11-06|1285.05
#2012-11-07|1284.44
#2012-11-08|1263.45
#2012-11-09|1259.62
#2012-11-12|1252.65
#2012-11-13|1243.35
#2012-11-14|1225.01
#2012-11-15|1213.02
#2012-11-16|1201.89
#2012-11-19|1221.37
#2012-11-20|1220.55
#2012-11-21|1219.60
#2012-11-22| .
#2012-11-23|1240.93
#2012-11-26|1243.25
#2012-11-27|1239.84
#2012-11-28|1223.89
#2012-11-29|1251.26
#2012-11-30|1249.28
#2012-12-03|1257.56
#2012-12-04|1258.62
#2012-12-05|1270.61
#2012-12-06|1288.93
#2012-12-07|1293.16
#2012-12-10|1294.16
#2012-12-11|1309.48
#2012-12-12|1329.26
#2012-12-13|1337.65
#2012-12-14|1348.90
#2012-12-17|1359.07
#2012-12-18|1376.89
#2012-12-19|1385.28
#2012-12-20|1388.49
#2012-12-21|1372.65
#2012-12-24|1369.18
#2012-12-25|1370.00
#2012-12-26|1381.82
#2012-12-27|1386.20
#2012-12-28|1394.20
#2012-12-31|1394.10
#2013-01-01|1395.49
#2013-01-02|1443.84
#2013-01-03|1445.60
#2013-01-04|1428.44
#2013-01-07|1425.86
#2013-01-08|1411.98
#2013-01-09|1415.26
#2013-01-10|1424.47
#2013-01-11|1408.05
#2013-01-14|1417.97
#2013-01-15|1405.97
#2013-01-16|1397.74
#2013-01-17|1398.66
#2013-01-18|1399.63
#2013-01-21|1397.72
#2013-01-22|1396.55
#2013-01-23|1394.18
#2013-01-24|1382.04
#2013-01-25|1377.38
#2013-01-28|1355.50
#2013-01-29|1369.16
#2013-01-30|1362.34
#2013-01-31|1374.62
#2013-02-01|1391.40
#2013-02-04|1383.07
#2013-02-05|1374.71
#2013-02-06|1373.56
#2013-02-07|1362.38
#2013-02-08|1363.23
#2013-02-11|1354.49
#2013-02-12|1351.74
#2013-02-13|1361.84
#2013-02-14|1354.89
#2013-02-15|1344.43
#2013-02-18|1330.31
#2013-02-19|1326.10
#2013-02-20|1308.10
#2013-02-21|1284.91
#2013-02-22|1277.79
#2013-02-25|1277.78
#2013-02-26|1273.29
#2013-02-27|1281.41
#2013-02-28|1299.43
#2013-03-01|1268.48
#2013-03-04|1243.01
#2013-03-05|1247.24
#2013-03-06|1271.72
#2013-03-07|1270.51
#2013-03-08|1272.91
#2013-03-11|1271.95
#2013-03-12|1267.89
#2013-03-13|1244.71
#2013-03-14|1236.95
#2013-03-15|1232.66
#2013-03-18|1223.46
#2013-03-19|1200.09
#2013-03-20|1203.29
#2013-03-21|1198.94
#2013-03-22|1195.31
#2013-03-25|1187.69
#2013-03-26|1197.63
#2013-03-27|1200.85
#2013-03-28|1202.54
#2013-03-29|1202.53
#2013-04-01|1195.91
#2013-04-02|1183.70
#2013-04-03|1182.01
#2013-04-04|1168.67
#2013-04-05|1167.00
#2013-04-08|1165.64
#2013-04-09|1191.27
#2013-04-10|1194.80
#2013-04-11|1186.53
#2013-04-12|1176.40
#2013-04-15|1121.73
#2013-04-16|1121.61
#2013-04-17|1109.27
#2013-04-18|1098.32
#2013-04-19|1115.45
#2013-04-22|1116.83
#2013-04-23|1117.78
#2013-04-24|1126.44
#2013-04-25|1154.06
#2013-04-26|1137.62
#2013-04-29|1140.72
#2013-04-30|1149.40
#2013-05-01|1146.39
#2013-05-02|1129.37
#2013-05-03|1139.30
#2013-05-06|1139.68
#2013-05-07|1150.62
#2013-05-08|1156.51
#2013-05-09|1154.77
#2013-05-10|1133.47
#2013-05-13|1119.95
#2013-05-14|1107.99
#2013-05-15|1084.60
#2013-05-16|1072.84
#2013-05-17|1074.07
#2013-05-20|1076.70
#2013-05-21|1079.65
#2013-05-22|1081.01
#2013-05-23|1060.47
#2013-05-24|1060.50
#2013-05-27|1059.76
#2013-05-28|1055.47
#2013-05-29|1046.45
#2013-05-30|1045.74
#2013-05-31|1038.42
#2013-06-03|1038.87
#2013-06-04|1049.70
#2013-06-05|1029.47
#2013-06-06|1026.90
#2013-06-07|1020.07
#2013-06-10|1006.00
#2013-06-11| 982.80
#2013-06-12| 976.43
#2013-06-13| 985.01
#2013-06-14| 987.70
#2013-06-17| 990.81
#2013-06-18| 988.53
#2013-06-19| 975.81
#2013-06-20| 928.22
#2013-06-21| 916.30
#2013-06-24| 892.89
#2013-06-25| 899.97
#2013-06-26| 895.39
#2013-06-27| 902.74
#2013-06-28| 920.40
#2013-07-01| 928.69
#2013-07-02| 916.56
#2013-07-03| 894.36
#2013-07-04| 913.40
#2013-07-05| 899.69
#2013-07-08| 891.27
#2013-07-09| 891.25
#2013-07-10| 893.70
#2013-07-11| 931.05
#2013-07-12| 926.45
#2013-07-15| 938.00
#2013-07-16| 943.23
#2013-07-17| 955.94
#2013-07-18| 954.95
#2013-07-19| 946.48
#2013-07-22| 956.77
#2013-07-23| 981.39
#2013-07-24| 979.37
#2013-07-25| 974.34
#2013-07-26| 969.65
#2013-07-29| 964.44
#2013-07-30| 950.31
#2013-07-31| 942.43
#2013-08-01| 956.67
#2013-08-02| 960.40
#2013-08-05| 959.06
#2013-08-06| 942.00
#2013-08-07| 942.51
#2013-08-08| 960.80
#2013-08-09| 983.98
#2013-08-12|1010.41
#2013-08-13|1018.74
#2013-08-14|1023.97
#2013-08-15|1012.94
#2013-08-16|1024.79
#2013-08-19|1012.82
#2013-08-20| 999.61
#2013-08-21| 995.66
#2013-08-22| 998.00
#2013-08-23|1013.44
#2013-08-26|1015.70
#2013-08-27| 997.53
#2013-08-28| 994.01
#2013-08-29| 986.96
#2013-08-30| 986.30
#2013-09-02|1009.88
#2013-09-03|1006.23
#2013-09-04|1014.73
#2013-09-05|1022.27
#2013-09-06|1031.78
#2013-09-09|1053.50
#2013-09-10|1072.69
#2013-09-11|1066.82
#2013-09-12|1060.77
#2013-09-13|1045.92
#2013-09-16|1057.96
#2013-09-17|1057.62
#2013-09-18|1061.15
#2013-09-19|1085.76
#2013-09-20|1070.46
#2013-09-23|1077.77
#2013-09-24|1065.33
#2013-09-25|1060.90
#2013-09-26|1058.77
#2013-09-27|1044.01
#2013-09-30|1031.65
#2013-10-01|1032.75
#2013-10-02|1031.43
#2013-10-03|1031.47
#2013-10-04|1039.34
#2013-10-07|1033.29
#2013-10-08|1032.90
#2013-10-09|1027.03
#2013-10-10|1039.75
#2013-10-11|1048.47
#2013-10-14|1061.48
#2013-10-15|1063.87
#2013-10-16|1069.95
#2013-10-17|1077.52
#2013-10-18|1083.02
#2013-10-21|1084.59
#2013-10-22|1102.21
#2013-10-23|1091.31
#2013-10-24|1086.54
#2013-10-25|1083.91
#2013-10-28|1090.05
#2013-10-29|1090.01
#2013-10-30|1091.79
#2013-10-31|1082.52
#2013-11-01|1082.20
#2013-11-04|1089.62
#2013-11-05|1076.99
#2013-11-06|1085.82
#2013-11-07|1078.00
#2013-11-08|1059.14
#2013-11-11|1056.91
#2013-11-12|1047.92
#2013-11-13|1035.68
#2013-11-14|1048.16
#2013-11-15|1059.53
#2013-11-18|1080.82
#2013-11-19|1073.95
#2013-11-20|1070.48
#2013-11-21|1048.48
#2013-11-22|1054.16
#2013-11-25|1044.88
#2013-11-26|1030.14
#2013-11-27|1033.99
#2013-11-28|1042.02
#2013-11-29|1051.53
#2013-12-02|1045.49
#2013-12-03|1033.08
#2013-12-04|1032.39
#2013-12-05|1045.40
#2013-12-06|1048.17
#2013-12-09|1059.25
#2013-12-10|1062.36
#2013-12-11|1042.96
#2013-12-12|1028.13
#2013-12-13|1027.78
#2013-12-16|1030.33
#2013-12-17|1032.67
#2013-12-18|1038.15
#2013-12-19|1040.28
#2013-12-20|1033.56
#2013-12-23|1038.31
#2013-12-24|1041.66
#2013-12-25|1041.85
#2013-12-26|1044.08
#2013-12-27|1052.85
#2013-12-30|1055.42
#2013-12-31|1054.74
#2014-01-01|1054.80
#2014-01-02|1036.15
#2014-01-03|1027.34
#2014-01-06|1019.03
#2014-01-07|1011.62
#2014-01-08|1009.01
#2014-01-09| 989.12
#2014-01-10|1000.00
#2014-01-13|1006.59
#2014-01-14|1005.12
#2014-01-15|1007.96
#2014-01-16|1008.09
#2014-01-17|1011.03
#2014-01-20|1009.47
#2014-01-21| 995.04
#2014-01-22|1003.65
#2014-01-23| 987.68
#2014-01-24| 978.17
#2014-01-27| 961.21
#2014-01-28| 963.54
#2014-01-29| 970.66
#2014-01-30| 968.61
#2014-01-31| 972.66
#2014-02-03| 953.72
#2014-02-04| 950.54
#2014-02-05| 957.79
#2014-02-06| 978.70
#2014-02-07| 983.03
#2014-02-10| 979.69
#2014-02-11| 990.88
#2014-02-12|1001.74
#2014-02-13| 995.37
#2014-02-14|1014.39
#2014-02-17|1016.65
#2014-02-18|1004.36
#2014-02-19|1005.26
#2014-02-20| 995.97
#2014-02-21|1002.18
#2014-02-24| 999.32
#2014-02-25| 984.52
#2014-02-26| 974.03
#2014-02-27| 977.43
#2014-02-28| 977.54
#2014-03-03| 965.05
#2014-03-04| 968.66
#2014-03-05| 964.42
#2014-03-06| 981.88
#2014-03-07| 963.66
#2014-03-10| 946.07
#2014-03-11| 937.92
#2014-03-12| 932.40
#2014-03-13| 925.84
#2014-03-14| 927.30
#2014-03-17| 935.78
#2014-03-18| 944.95
#2014-03-19| 945.50
#2014-03-20| 938.07
#2014-03-21| 954.76
#2014-03-24| 959.20
#2014-03-25| 971.19
#2014-03-26| 973.29
#2014-03-27| 982.44
#2014-03-28| 988.10
#2014-03-31|1002.09
#2014-04-01|1001.85
#2014-04-02|1012.37
#2014-04-03|1008.14
#2014-04-04|1014.63
#2014-04-07|1023.05
#2014-04-08|1032.06
#2014-04-09|1036.09
#2014-04-10|1040.72
#2014-04-11|1039.07
#2014-04-14|1035.82
#2014-04-15|1012.88
#2014-04-16|1013.55
#2014-04-17|1024.24
#2014-04-18|1026.47
#2014-04-21|1022.25
#2014-04-22|1012.16
#2014-04-23|1003.87
#2014-04-24|1010.09
#2014-04-25| 995.96
#2014-04-28| 991.19
#2014-04-29| 995.91
#2014-04-30| 992.58
#2014-05-01| 993.96
#2014-05-02|1005.75
#2014-05-05|1003.92
#2014-05-06|1003.57
#2014-05-07|1008.20
#2014-05-08|1009.56
#2014-05-09|1005.58
#2014-05-12|1025.52
#2014-05-13|1031.45
#2014-05-14|1040.95
#2014-05-15|1032.44
#2014-05-16|1031.11
#2014-05-19|1029.53
#2014-05-20|1017.58
#2014-05-21|1020.62
#2014-05-22|1033.23
#2014-05-23|1036.74
#2014-05-26|1037.34
#2014-05-27|1024.67
#2014-05-28|1020.68
#2014-05-29|1023.27
#2014-05-30|1003.25
#2014-06-02|1012.18
#2014-06-03|1018.75
#2014-06-04|1015.12
#2014-06-05|1019.81
#2014-06-06|1033.43
#2014-06-09|1043.09
#2014-06-10|1040.18
#2014-06-11|1036.18
#2014-06-12|1037.23
#2014-06-13|1021.25
#2014-06-16|1017.83
#2014-06-17|1014.73
#2014-06-18|1024.11
#2014-06-19|1035.71
#2014-06-20|1030.35
#2014-06-23|1035.55
#2014-06-24|1042.14
#2014-06-25|1033.63
#2014-06-26|1041.12
#2014-06-27|1034.99
#2014-06-30|1039.27
#2014-07-01|1045.99
#2014-07-02|1054.03
#2014-07-03|1067.42
#2014-07-04|1071.24
#2014-07-07|1070.07
#2014-07-08|1071.49
#2014-07-09|1072.01
#2014-07-10|1069.33
#2014-07-11|1062.76
#2014-07-14|1067.71
#2014-07-15|1066.01
#2014-07-16|1076.29
#2014-07-17|1069.03
#2014-07-18|1063.17
#2014-07-21|1068.54
#2014-07-22|1080.68
#2014-07-23|1089.59
#2014-07-24|1097.04
#2014-07-25|1101.62
#2014-07-28|1113.51
#2014-07-29|1112.56
#2014-07-30|1099.68
#2014-07-31|1092.17
#2014-08-01|1085.27
#2014-08-04|1094.08
#2014-08-05|1084.35
#2014-08-06|1081.94
#2014-08-07|1075.27
#2014-08-08|1068.58
#2014-08-11|1086.51
#2014-08-12|1089.69
#2014-08-13|1086.51
#2014-08-14|1084.42
#2014-08-15|1084.44
#2014-08-18|1090.68
#2014-08-19|1097.82
#2014-08-20|1103.19
#2014-08-21|1094.08
#2014-08-22|1090.55
#2014-08-25|1085.45
#2014-08-26|1089.11
#2014-08-27|1088.50
#2014-08-28|1071.61
#2014-08-29|1070.12
#2014-09-01|1071.06
#2014-09-02|1065.59
#2014-09-03|1080.73
#2014-09-04|1077.31
#2014-09-05|1074.20
#2014-09-08|1072.72
#2014-09-09|1064.14
#2014-09-10|1050.00
#2014-09-11|1044.07
#2014-09-12|1044.90
#2014-09-15|1041.08
#2014-09-16|1037.25
#2014-09-17|1043.20
#2014-09-18|1038.65
#2014-09-19|1029.80
#2014-09-22|1003.12
#2014-09-23| 993.09
#2014-09-24| 998.81
#2014-09-25| 984.39
#2014-09-26| 977.99
#2014-09-29| 957.14
#2014-09-30| 963.38
#2014-10-01| 950.90
#2014-10-02| 948.37
#2014-10-03| 941.41
#2014-10-06| 950.36
#2014-10-07| 952.43
#2014-10-08| 946.14
#2014-10-09| 952.47
#2014-10-10| 929.65
#2014-10-13| 943.34
#2014-10-14| 952.16
#2014-10-15| 943.33
#2014-10-16| 929.48
#2014-10-17| 926.90
#2014-10-20| 924.77
#2014-10-21| 933.77
#2014-10-22| 940.97
#2014-10-23| 940.21
#2014-10-24| 942.72
#2014-10-27| 925.19
#2014-10-28| 934.25
#2014-10-29| 940.71
#2014-10-30| 926.91
#2014-10-31| 930.87
#2014-11-03| 924.56
#2014-11-04| 915.13
#2014-11-05| 902.96
#2014-11-06| 897.17
#2014-11-07| 898.52
#2014-11-10| 904.66
#2014-11-11| 889.54
#2014-11-12| 892.34
#2014-11-13| 883.89
#2014-11-14| 882.95
#2014-11-17| 886.00
#2014-11-18| 884.29
#2014-11-19| 881.71
#2014-11-20| 875.84
#2014-11-21| 898.88
#2014-11-24| 912.65
#2014-11-25| 909.36
#2014-11-26| 905.67
#2014-11-27| 902.98
#2014-11-28| 890.96
#2014-12-01| 869.67
#2014-12-02| 870.46
#2014-12-03| 872.74
#2014-12-04| 874.89
#2014-12-05| 872.65
#2014-12-08| 857.17
#2014-12-09| 847.19
#2014-12-10| 837.75
#2014-12-11| 821.23
#2014-12-12| 809.99
#2014-12-15| 798.05
#2014-12-16| 792.12
#2014-12-17| 799.37
#2014-12-18| 817.61
#2014-12-19| 834.48
#2014-12-22| 841.52
#2014-12-23| 834.55
#2014-12-24| 834.69
#2014-12-25| 833.66
#2014-12-26| 831.77
#2014-12-29| 838.33
#2014-12-30| 833.91
#2014-12-31| 833.37
#2015-01-01| 834.68
#2015-01-02| 827.62
#2015-01-05| 820.48
#2015-01-06| 831.19
#2015-01-07| 843.04
#2015-01-08| 857.82
#2015-01-09| 858.73
#2015-01-12| 854.78
#2015-01-13| 856.29
#2015-01-14| 830.10
#2015-01-15| 829.78
#2015-01-16| 835.85
#2015-01-19| 831.97
#2015-01-20| 839.15
#2015-01-21| 852.69
#2015-01-22| 863.44
#2015-01-23| 849.99
#2015-01-26| 836.45
#2015-01-27| 836.40
#2015-01-28| 835.29
#2015-01-29| 822.34
#2015-01-30| 813.95
#2015-02-02| 823.37
#2015-02-03| 841.37
#2015-02-04| 844.99
#2015-02-05| 845.69
#2015-02-06| 843.04
#2015-02-09| 841.52
#2015-02-10| 830.84
#2015-02-11| 831.40
#2015-02-12| 840.40
#2015-02-13| 856.63
#2015-02-16| 855.13
#2015-02-17| 848.69
#2015-02-18| 848.59
#2015-02-19| 850.76
#2015-02-20| 852.15
#2015-02-23| 843.41
#2015-02-24| 846.31
#2015-02-25| 848.34
#2015-02-26| 846.74
#2015-02-27| 844.44
#2015-03-02| 838.28
#2015-03-03| 837.05
#2015-03-04| 821.38
#2015-03-05| 812.74
#2015-03-06| 802.60
#2015-03-09| 789.57
#2015-03-10| 772.82
#2015-03-11| 770.28
#2015-03-12| 774.19
#2015-03-13| 764.65
#2015-03-16| 761.96
#2015-03-17| 771.90
#2015-03-18| 774.84
#2015-03-19| 783.08
#2015-03-20| 794.22
#2015-03-23| 801.88
#2015-03-24| 801.02
#2015-03-25| 801.77
#2015-03-26| 790.96
#2015-03-27| 780.10
#2015-03-30| 787.14
#2015-03-31| 782.85
#2015-04-01| 783.80
#2015-04-02| 790.93
#2015-04-03| 798.91
#2015-04-06| 802.34
#2015-04-07| 809.74
#2015-04-08| 821.28
#2015-04-09| 824.39
#2015-04-10| 826.73
#2015-04-13| 824.92
#2015-04-14| 828.58
#2015-04-15| 829.26
#2015-04-16| 836.75
#2015-04-17| 830.57
#2015-04-20| 823.46
#2015-04-21| 822.55
#2015-04-22| 832.33
#2015-04-23| 846.98
#2015-04-24| 860.89
#2015-04-27| 868.81
#2015-04-28| 879.04
#2015-04-29| 865.87
#2015-04-30| 860.80
#2015-05-01| 857.86
#2015-05-04| 875.62
#2015-05-05| 893.78
#2015-05-06| 887.71
#2015-05-07| 863.81
#2015-05-08| 869.12
#2015-05-11| 869.64
#2015-05-12| 863.46
#2015-05-13| 865.37
#2015-05-14| 867.68
#2015-05-15| 867.94
#2015-05-18| 857.95
#2015-05-19| 849.73
#2015-05-20| 844.14
#2015-05-21| 843.58
#2015-05-22| 844.12
#2015-05-25| 838.91
#2015-05-26| 830.84
#2015-05-27| 824.23
#2015-05-28| 814.32
#2015-05-29| 810.97
#2015-06-01| 808.68
#2015-06-02| 819.59
#2015-06-03| 815.16
#2015-06-04| 803.85
#2015-06-05| 795.58
#2015-06-08| 787.82
#2015-06-09| 794.56
#2015-06-10| 802.99
#2015-06-11| 799.59
#2015-06-12| 797.32
#2015-06-15| 790.96
#2015-06-16| 783.08
#2015-06-17| 777.56
#2015-06-18| 789.60
#2015-06-19| 786.72
#2015-06-22| 789.22
#2015-06-23| 789.23
#2015-06-24| 788.36
#2015-06-25| 781.76
#2015-06-26| 776.38
#2015-06-29| 759.16
#2015-06-30| 760.97
#2015-07-01| 752.67
#2015-07-02| 751.38
#2015-07-03| 740.47
#2015-07-06| 724.51
#2015-07-07| 711.13
#2015-07-08| 684.73
#2015-07-09| 695.28
#2015-07-10| 703.48
#2015-07-13| 716.35
#2015-07-14| 714.11
#2015-07-15| 706.08
#2015-07-16| 708.81
#2015-07-17| 701.20
#2015-07-20| 687.42
#2015-07-21| 689.80
#2015-07-22| 678.72
#2015-07-23| 674.29
#2015-07-24| 660.95
#2015-07-27| 649.91
#2015-07-28| 653.59
#2015-07-29| 663.56
#2015-07-30| 654.36
#2015-07-31| 658.83
#2015-08-03| 646.98
#2015-08-04| 655.35
#2015-08-05| 657.11
#2015-08-06| 652.63
#2015-08-07| 653.03
#2015-08-10| 662.01
#2015-08-11| 649.97
#2015-08-12| 645.07
#2015-08-13| 639.27
#2015-08-14| 636.91
#2015-08-17| 631.52
#2015-08-18| 623.40
#2015-08-19| 618.95
#2015-08-20| 621.33
#2015-08-21| 607.40
#2015-08-24| 575.08
#2015-08-25| 577.35
#2015-08-26| 579.10
#2015-08-27| 602.49
#2015-08-28| 615.56
#2015-08-31| 616.15
#2015-09-01| 600.06
#2015-09-02| 597.15
#2015-09-03| 607.40
#2015-09-04| 593.98
#2015-09-07| 587.98
#2015-09-08| 604.95
#2015-09-09| 621.04
#2015-09-10| 622.54
#2015-09-11| 613.71
#2015-09-14| 615.12
#2015-09-15| 611.70
#2015-09-16| 623.41
#2015-09-17| 626.60
#2015-09-18| 629.40
#2015-09-21| 619.78
#2015-09-22| 601.59
#2015-09-23| 587.61
#2015-09-24| 576.85
#2015-09-25| 584.47
#2015-09-28| 565.31
#2015-09-29| 560.95
#2015-09-30| 574.11
#2015-10-01| 578.11
#2015-10-02| 585.26
#2015-10-05| 602.41
#2015-10-06| 614.80
#2015-10-07| 638.41
#2015-10-08| 636.48
#2015-10-09| 656.12
#2015-10-12| 661.25
#2015-10-13| 644.40
#2015-10-14| 641.53
#2015-10-15| 653.84
#2015-10-16| 651.80
#2015-10-19| 641.86
#2015-10-20| 634.99
#2015-10-21| 626.85
#2015-10-22| 629.02
#2015-10-23| 636.75
#2015-10-26| 632.83
#2015-10-27| 624.07
#2015-10-28| 620.36
#2015-10-29| 603.28
#2015-10-30| 606.10
#2015-11-02| 605.94
#2015-11-03| 615.07
#2015-11-04| 619.20
#2015-11-05| 609.86
#2015-11-06| 593.58
#2015-11-09| 590.36
#2015-11-10| 585.10
#2015-11-11| 584.09
#2015-11-12| 579.77
#2015-11-13| 571.92
#2015-11-16| 565.24
#2015-11-17| 565.64
#2015-11-18| 568.29
#2015-11-19| 580.73
#2015-11-20| 582.71
#2015-11-23| 573.35
#2015-11-24| 572.53
#2015-11-25| 568.04
#2015-11-26| 571.42
#2015-11-27| 560.94
#2015-11-30| 549.64
#2015-12-01| 554.60
#2015-12-02| 549.15
#2015-12-03| 548.58
#2015-12-04| 543.33
#2015-12-07| 536.99
#2015-12-08| 521.58
#2015-12-09| 520.88
#2015-12-10| 523.50
#2015-12-11| 513.50
#2015-12-14| 511.22
#2015-12-15| 518.69
#2015-12-16| 521.51
#2015-12-17| 525.14
#2015-12-18| 522.70
#2015-12-21| 519.98
#2015-12-22| 521.23
#2015-12-23| 536.84
#2015-12-24| 539.42
#2015-12-25| 539.42
#2015-12-28| 533.23
#2015-12-29| 533.60
#2015-12-30| 525.56
#2015-12-31| 528.21
#2016-01-01| 528.83
#2016-01-04| 513.02
#2016-01-05| 517.39
#2016-01-06| 509.89
#2016-01-07| 495.46
#2016-01-08| 490.49
#2016-01-11| 481.66
#2016-01-12| 476.95
#2016-01-13| 478.73
#2016-01-14| 478.22
#2016-01-15| 463.92
#2016-01-18| 459.34
#2016-01-19| 464.33
#2016-01-20| 451.18
#2016-01-21| 449.65
#2016-01-22| 464.99
#2016-01-25| 466.97
#2016-01-26| 470.54
#2016-01-27| 474.51
#2016-01-28| 473.51
#2016-01-29| 487.56
#2016-02-01| 488.47
#2016-02-02| 475.02
#2016-02-03| 475.40
#2016-02-04| 505.99
#2016-02-05| 503.06
#2016-02-08| 503.57
#2016-02-09| 496.45
#2016-02-10| 491.70
#2016-02-11| 484.78
#2016-02-12| 489.43
#2016-02-15| 503.68
#2016-02-16| 508.25
#2016-02-17| 518.65
#2016-02-18| 517.29
#2016-02-19| 519.26
#2016-02-22| 531.75
#2016-02-23| 529.52
#2016-02-24| 524.87
#2016-02-25| 523.32
#2016-02-26| 525.64
#2016-02-29| 533.83
#2016-03-01| 545.91
#2016-03-02| 558.63
#2016-03-03| 576.81
#2016-03-04| 600.17
#2016-03-07| 613.74
#2016-03-08| 592.44
#2016-03-09| 586.60
#2016-03-10| 588.67
#2016-03-11| 597.69
#2016-03-14| 592.98
#2016-03-15| 582.87
#2016-03-16| 589.31
#2016-03-17| 619.72
#2016-03-18| 620.53
#2016-03-21| 621.53
#2016-03-22| 626.82
#2016-03-23| 608.62
#2016-03-24| 609.54
#2016-03-25| 609.09
#2016-03-28| 606.90
#2016-03-29| 603.69
#2016-03-30| 623.40
#2016-03-31| 619.06
#2016-04-01| 611.37
#2016-04-04| 605.05
#2016-04-05| 596.39
#2016-04-06| 595.71
#2016-04-07| 592.35
#2016-04-08| 604.27
#2016-04-11| 626.90
#2016-04-12| 643.45
#2016-04-13| 659.88
#2016-04-14| 652.65
#2016-04-15| 650.25
#2016-04-18| 652.74
#2016-04-19| 670.49
#2016-04-20| 681.66
#2016-04-21| 682.12
#2016-04-22| 666.95
#2016-04-25| 655.23
#2016-04-26| 660.88
#2016-04-27| 664.53
#2016-04-28| 677.19
#2016-04-29| 681.92
#2016-05-02| 676.49
#2016-05-03| 653.89
#2016-05-04| 635.87
#2016-05-05| 627.63
#2016-05-06| 633.51
#2016-05-09| 613.13
#2016-05-10| 617.06
#2016-05-11| 626.14
#2016-05-12| 622.88
#2016-05-13| 610.57
#2016-05-16| 612.85
#2016-05-17| 617.65
#2016-05-18| 611.11
#2016-05-19| 592.68
#2016-05-20| 595.73
#2016-05-23| 595.64
#2016-05-24| 591.77
#2016-05-25| 597.05
#2016-05-26| 602.36
#2016-05-27| 599.78
#2016-05-30| 599.40
#2016-05-31| 595.86
#2016-06-01| 597.41
#2016-06-02| 602.46
#2016-06-03| 620.35
#2016-06-06| 631.48
#2016-06-07| 638.76
#2016-06-08| 650.43
#2016-06-09| 639.16
#2016-06-10| 626.92
#2016-06-13| 617.70
#2016-06-14| 607.84
#2016-06-15| 613.77
#2016-06-16| 610.25
#2016-06-17| 619.53
#2016-06-20| 631.33
#2016-06-21| 630.16
#2016-06-22| 636.93
#2016-06-23| 648.98
#2016-06-24| 628.16
#2016-06-27| 619.78
#2016-06-28| 631.62
#2016-06-29| 652.38
#2016-06-30| 663.92
#2016-07-01| 673.33
#2016-07-04| 687.22
#2016-07-05| 667.73
#2016-07-06| 669.21
#2016-07-07| 666.22
#2016-07-08| 671.17
#2016-07-11| 690.77
#2016-07-12| 703.85
#2016-07-13| 712.13
#2016-07-14| 721.12
#2016-07-15| 721.40
#2016-07-18| 721.88
#2016-07-19| 718.61
#2016-07-20| 711.03
#2016-07-21| 717.44
#2016-07-22| 716.40
#2016-07-25| 709.39
#2016-07-26| 720.35
#2016-07-27| 731.11
#2016-07-28| 736.66
#2016-07-29| 736.84
#2016-08-01| 740.49
#2016-08-02| 742.13
#2016-08-03| 745.80
#2016-08-04| 754.24
#2016-08-05| 756.65
#2016-08-08| 764.98
#2016-08-09| 770.88
#2016-08-10| 771.27
#2016-08-11| 776.24
#2016-08-12| 771.69
#2016-08-15| 776.26
#2016-08-16| 775.93
#2016-08-17| 769.18
#2016-08-18| 770.42
#2016-08-19| 765.94
#2016-08-22| 753.66
#2016-08-23| 753.15
#2016-08-24| 738.51
#2016-08-25| 734.42
#2016-08-26| 735.61
#2016-08-29| 729.42
#2016-08-30| 724.70
#2016-08-31| 710.06
#2016-09-01| 715.90
#2016-09-02| 729.68
#2016-09-05| 732.13
#2016-09-06| 750.08
#2016-09-07| 750.26
#2016-09-08| 752.80
#2016-09-09| 727.43
#2016-09-12| 713.20
#2016-09-13| 703.19
#2016-09-14| 701.51
#2016-09-15| 700.18
#2016-09-16| 690.21
#2016-09-19| 703.42
#2016-09-20| 705.31
#2016-09-21| 719.18
#2016-09-22| 739.36
#2016-09-23| 736.34
#2016-09-26| 727.89
#2016-09-27| 729.29
#2016-09-28| 738.46
#2016-09-29| 739.83
#2016-09-30| 736.10
#2016-10-03| 742.08
#2016-10-04| 736.91
#2016-10-05| 734.57
#2016-10-06| 734.17
#2016-10-07| 736.91
#2016-10-10| 746.03
#2016-10-11| 738.33
#2016-10-12| 735.95
#2016-10-13| 726.94
#2016-10-14| 732.03
#2016-10-17| 731.53
#2016-10-18| 748.55
#2016-10-19| 755.84
#2016-10-20| 755.94
#2016-10-21| 759.52
#2016-10-24| 764.16
#2016-10-25| 775.18
#2016-10-26| 773.70
#2016-10-27| 767.61
#2016-10-28| 766.70
#2016-10-31| 767.25
#2016-11-01| 774.06
#2016-11-02| 768.56
#2016-11-03| 760.62
#2016-11-04| 758.53
#2016-11-07| 781.87
#2016-11-08| 789.97
#2016-11-09| 795.77
#2016-11-10| 807.35
#2016-11-11| 785.12
#2016-11-14| 787.42
#2016-11-15| 784.34
#2016-11-16| 771.10
#2016-11-17| 774.04
#2016-11-18| 763.37
#2016-11-21| 773.89
#2016-11-22| 793.92
#2016-11-23| 793.91
#2016-11-24| 796.73
#2016-11-25| 805.31
#2016-11-28| 824.14
#2016-11-29| 807.32
#2016-11-30| 800.66
#2016-12-01| 794.23
#2016-12-02| 802.80
#2016-12-05| 809.91
#2016-12-06| 819.13
#2016-12-07| 831.76
#2016-12-08| 834.41
#2016-12-09| 830.52
#2016-12-12| 827.49
#2016-12-13| 821.56
#2016-12-14| 814.72
#2016-12-15| 795.93
#2016-12-16| 782.59
#2016-12-19| 769.68
#2016-12-20| 771.80
#2016-12-21| 772.88
#2016-12-22| 759.41
#2016-12-23| 761.47
#2016-12-26| 763.27
#2016-12-27| 768.05
#2016-12-28| 778.81
#2016-12-29| 785.09
#2016-12-30| 788.51
#2017-01-02| 787.26
#2017-01-03| 797.24
#2017-01-04| 799.32
#2017-01-05| 820.13
#2017-01-06| 812.51
#2017-01-09| 811.44
#2017-01-10| 834.01
#2017-01-11| 838.54
#2017-01-12| 857.99
#2017-01-13| 857.23
#2017-01-16| 862.14
#2017-01-17| 855.76
#2017-01-18| 867.74
#2017-01-19| 858.22
#2017-01-20| 861.81
#2017-01-23| 886.21
#2017-01-24| 905.20
#2017-01-25| 904.87
#2017-01-26| 897.61
#2017-01-27| 901.89
#2017-01-30| 893.97
#2017-01-31| 892.90
#2017-02-01| 906.14
#2017-02-02| 912.76
#2017-02-03| 900.76
#2017-02-06| 894.08
#2017-02-07| 894.29
#2017-02-08| 900.33
#2017-02-09| 897.90
#2017-02-10| 913.86
#2017-02-13| 933.98
#2017-02-14| 923.39
#2017-02-15| 928.67
#2017-02-16| 932.06
#2017-02-17| 921.40
#2017-02-20| 937.01
#2017-02-21| 937.05
#2017-02-22| 930.52
#2017-02-23| 924.08
#2017-02-24| 907.80
#2017-02-27| 902.71
#2017-02-28| 896.37
#2017-03-01| 903.99
#2017-03-02| 894.83
#2017-03-03| 892.51
#2017-03-06| 887.78
#2017-03-07| 876.30
#2017-03-08| 861.76
#2017-03-09| 845.62
#2017-03-10| 843.25
#2017-03-13| 859.96
#2017-03-14| 865.61
#2017-03-15| 882.39
#2017-03-16| 905.50
#2017-03-17| 901.46
#2017-03-20| 912.57
#2017-03-21| 895.82
#2017-03-22| 895.20
#2017-03-23| 892.13
#2017-03-24| 890.47
#2017-03-27| 882.54
#2017-03-28| 886.89
#2017-03-29| 891.15
#2017-03-30| 890.00
#2017-03-31| 877.72
#2017-04-03| 887.43
#2017-04-04| 901.44
#2017-04-05| 905.87
#2017-04-06| 897.36
#2017-04-07| 896.99
#2017-04-10| 890.37
#2017-04-11| 889.16
#2017-04-12| 877.17
#2017-04-13| 879.94
#2017-04-14| 878.33
#2017-04-17| 881.41
#2017-04-18| 864.61
#2017-04-19| 857.81
#2017-04-20| 868.21
#2017-04-21| 866.94
#2017-04-24| 871.89
#2017-04-25| 879.21
#2017-04-26| 873.26
#2017-04-27| 862.76
#2017-04-28| 866.35
#2017-05-01| 869.01
#2017-05-02| 873.61
#2017-05-03| 857.82
#2017-05-04| 838.85
#2017-05-05| 835.44
#2017-05-08| 830.62
#2017-05-09| 837.24
#2017-05-10| 843.99
#2017-05-11| 843.67
#2017-05-12| 842.53
#2017-05-15| 857.55
#2017-05-16| 862.25
#2017-05-17| 858.32
#2017-05-18| 833.19
#2017-05-19| 845.00
#2017-05-22| 850.69
#2017-05-23| 858.02
#2017-05-24| 849.70
#2017-05-25| 852.11
#2017-05-26| 856.07
#2017-05-29| 855.31
#2017-05-30| 852.46
#2017-05-31| 837.94
#2017-06-01| 834.93
#2017-06-02| 835.66
#2017-06-05| 837.64
#2017-06-06| 841.63
#2017-06-07| 839.53
#2017-06-08| 842.59
#2017-06-09| 850.50
#2017-06-12| 842.40
#2017-06-13| 839.14
#2017-06-14| 842.16
#2017-06-15| 826.62
#2017-06-16| 827.94
#2017-06-19| 833.39
#2017-06-20| 821.65
#2017-06-21| 824.89
#2017-06-22| 823.89
#2017-06-23| 829.47
#2017-06-26| 835.95
#2017-06-27| 842.37
#2017-06-28| 847.33
#2017-06-29| 852.12
#2017-06-30| 853.30
#2017-07-03| 862.19
#2017-07-04| 862.15
#2017-07-05| 860.58
#2017-07-06| 862.68
#2017-07-07| 859.93
#2017-07-10| 869.97
#2017-07-11| 873.61
#2017-07-12| 884.61
#2017-07-13| 887.25
#2017-07-14| 897.52
#2017-07-17| 907.92
#2017-07-18| 910.54
#2017-07-19| 922.09
#2017-07-20| 908.94
#2017-07-21| 905.68
#2017-07-24| 906.54
#2017-07-25| 918.80
#2017-07-26| 919.09
#2017-07-27| 924.98
#2017-07-28| 924.51
#2017-07-31| 936.84
#2017-08-01| 943.96
#2017-08-02| 946.20
#2017-08-03| 943.06
#2017-08-04| 949.56
#2017-08-07| 963.09
#2017-08-08| 965.98
#2017-08-09| 962.52
#2017-08-10| 955.41
#2017-08-11| 935.86
#2017-08-14| 949.29
#2017-08-15| 936.57
#2017-08-16| 951.57
#2017-08-17| 952.03
#2017-08-18| 953.82
#2017-08-21| 962.21
#2017-08-22| 967.89
#2017-08-23| 974.16
#2017-08-24| 985.53
#2017-08-25| 990.15
#2017-08-28| 997.16
#2017-08-29| 999.99
#2017-08-30|1009.78
#2017-08-31|1019.85
#2017-09-01|1031.94
#2017-09-04|1030.79
#2017-09-05|1031.42
#2017-09-06|1034.27
#2017-09-07|1037.79
#2017-09-08|1028.43
#2017-09-11|1034.74
#2017-09-12|1034.55
#2017-09-13|1017.38
#2017-09-14|1008.39
#2017-09-15|1010.70
#2017-09-18|1010.05
#2017-09-19|1004.37
#2017-09-20|1009.64
#2017-09-21| 994.55
#2017-09-22| 984.03
#2017-09-25| 965.43
#2017-09-26| 967.50
#2017-09-27| 966.39
#2017-09-28| 965.78
#2017-09-29| 979.48
#2017-10-02| 980.27
#2017-10-03| 996.56
#2017-10-04|1005.15
#2017-10-05|1006.73
#2017-10-06|1006.65
#2017-10-09| 999.76
#2017-10-10|1002.91
#2017-10-11| 998.11
#2017-10-12|1002.44
#2017-10-13|1022.66
#2017-10-16|1038.61
#2017-10-17|1026.57
#2017-10-18|1025.09
#2017-10-19|1021.25
#2017-10-20|1023.24
#2017-10-23|1020.81
#2017-10-24|1023.68
#2017-10-25|1025.85
#2017-10-26|1021.70
#2017-10-27|1013.40
#2017-10-30|1012.09
#2017-10-31|1009.82
#2017-11-01|1024.22
#2017-11-02|1026.60
#2017-11-03|1024.92
#2017-11-06|1034.18
#2017-11-07|1025.48
#2017-11-08|1026.33
#2017-11-09|1022.86
#2017-11-10|1016.21
#2017-11-13|1008.39
#2017-11-14| 993.31
#2017-11-15| 976.20
#2017-11-16| 985.14
#2017-11-17| 991.98
#2017-11-20| 988.35
#2017-11-21|1005.88
#2017-11-22|1019.64
#2017-11-23|1021.74
#2017-11-24|1026.36
#2017-11-27|1021.14
#2017-11-28|1017.76
#2017-11-29|1015.24
#2017-11-30| 997.06
#2017-12-01| 995.08
#2017-12-04|1001.25
#2017-12-05| 994.23
#2017-12-06| 977.14
#2017-12-07| 974.17
#2017-12-08| 980.71
#2017-12-11| 991.01
#2017-12-12| 985.94
#2017-12-13| 987.15
#2017-12-14| 990.50
#2017-12-15| 998.98
#2017-12-18|1019.53
#2017-12-19|1015.78
#2017-12-20|1026.41
#2017-12-21|1034.03
#2017-12-22|1039.37
#2017-12-25|1038.71
#2017-12-26|1041.07
#2017-12-27|1053.52
#2017-12-28|1065.80
#2017-12-29|1070.97
#2018-01-01|1069.15
#2018-01-02|1088.84
#2018-01-03|1100.39
#2018-01-04|1115.84
#2018-01-05|1123.44
#2018-01-08|1136.68
#2018-01-09|1134.33
#2018-01-10|1134.05
#2018-01-11|1143.25
#2018-01-12|1152.91
#2018-01-15|1157.35
#2018-01-16|1144.36
#2018-01-17|1148.16
#2018-01-18|1147.86
#2018-01-19|1150.69
#2018-01-22|1154.23
#2018-01-23|1153.31
#2018-01-24|1165.71
#2018-01-25|1179.95
#2018-01-26|1178.36
#2018-01-29|1182.48
#2018-01-30|1165.99
#2018-01-31|1167.44
#2018-02-01|1171.05
#2018-02-02|1160.29
#2018-02-05|1143.21
#2018-02-06|1112.97
#2018-02-07|1106.20
#2018-02-08|1090.49
#2018-02-09|1077.18
#2018-02-12|1085.20
#2018-02-13|1099.74
#2018-02-14|1123.35
#2018-02-15|1145.18
#2018-02-16|1142.21
#2018-02-19|1140.83
#2018-02-20|1133.34
#2018-02-21|1139.54
#2018-02-22|1138.02
#2018-02-23|1153.75
#2018-02-26|1167.61
#2018-02-27|1148.85
#2018-02-28|1130.61
#2018-03-01|1117.76
#2018-03-02|1105.87
#2018-03-05|1100.23
#2018-03-06|1113.74
#2018-03-07|1099.01
#2018-03-08|1094.71
#2018-03-09|1098.80
#2018-03-12|1107.37
#2018-03-13|1109.54
#2018-03-14|1105.86
#2018-03-15|1093.48
#2018-03-16|1085.84
#2018-03-19|1072.20
#2018-03-20|1079.58
#2018-03-21|1085.37
#2018-03-22|1083.51
#2018-03-23|1067.39
#2018-03-26|1070.70
#2018-03-27|1071.29
#2018-03-28|1053.33
#2018-03-29|1058.07
#2018-03-30|1058.79
#2018-04-02|1061.56
#2018-04-03|1064.32
#2018-04-04|1049.62
#2018-04-05|1067.40
#2018-04-06|1065.66
#2018-04-09|1045.44
#2018-04-10|1062.66
#2018-04-11|1066.89
#2018-04-12|1072.97
#2018-04-13|1074.14
#2018-04-16|1058.40
#2018-04-17|1067.11
#2018-04-18|1086.36
#2018-04-19|1105.63
#2018-04-20|1088.69
#2018-04-23|1084.16
#2018-04-24|1081.31
#2018-04-25|1064.91
#2018-04-26|1066.35
#2018-04-27|1071.48
#2018-04-30|1067.58
#2018-05-01|1062.69
#2018-05-02|1053.20
#2018-05-03|1045.40
#2018-05-04|1043.11
#2018-05-07|1040.30
#2018-05-08|1037.90
#2018-05-09|1046.95
#2018-05-10|1055.02
#2018-05-11|1066.37
#2018-05-14|1074.84
#2018-05-15|1064.30
#2018-05-16|1070.25
#2018-05-17|1066.55
#2018-05-18|1056.84
#2018-05-21|1050.53
#2018-05-22|1059.33
#2018-05-23|1029.78
#2018-05-24|1036.00
#2018-05-25|1035.58
#2018-05-28|1033.73
#2018-05-29|1024.42
#2018-05-30|1018.12
#2018-05-31|1025.05
#2018-06-01|1037.84
#2018-06-04|1058.40
#2018-06-05|1059.64
#2018-06-06|1074.81
#2018-06-07|1071.04
#2018-06-08|1052.94
#2018-06-11|1058.91
#2018-06-12|1058.38
#2018-06-13|1052.60
#2018-06-14|1047.79
#2018-06-15|1027.32
#2018-06-18|1018.26
#2018-06-19| 999.57
#2018-06-20|1009.69
#2018-06-21| 999.24
#2018-06-22|1008.30
#2018-06-25| 994.36
#2018-06-26| 988.86
#2018-06-27| 974.22
#2018-06-28| 971.69
#2018-06-29| 999.00
#2018-07-02| 986.17
#2018-07-03| 988.49
#2018-07-04| 986.02
#2018-07-05| 991.02
#2018-07-06| 992.83
#2018-07-09|1012.94
#2018-07-10|1013.02
#2018-07-11| 996.75
#2018-07-12| 996.94
#2018-07-13| 994.09
#2018-07-16| 983.75
#2018-07-17| 990.26
#2018-07-18| 982.61
#2018-07-19| 965.91
#2018-07-20| 966.95
#2018-07-23| 975.02
#2018-07-24|1006.91
#2018-07-25|1015.20
#2018-07-26|1016.22
#2018-07-27|1029.25
#2018-07-30|1035.84
#2018-07-31|1036.58
#2018-08-01|1029.21
#2018-08-02|1015.32
#2018-08-03|1024.70
#2018-08-06|1018.65
#2018-08-07|1033.45
#2018-08-08|1030.68
#2018-08-09|1026.04
#2018-08-10|1003.15
#2018-08-13| 989.28
#2018-08-14| 989.48
#2018-08-15| 959.89
#2018-08-16| 953.38
#2018-08-17| 954.25
#2018-08-20| 971.88
#2018-08-21| 980.14
#2018-08-22| 988.11
#2018-08-23| 982.11
#2018-08-24| 990.70
#2018-08-27|1007.30
#2018-08-28|1011.54
#2018-08-29|1010.02
#2018-08-30| 999.85
#2018-08-31|1000.03
#2018-09-03| 997.15
#2018-09-04| 981.69
#2018-09-05| 976.40
#2018-09-06| 978.58
#2018-09-07| 987.63
#2018-09-10| 972.31
#2018-09-11| 957.24
#2018-09-12| 970.41
#2018-09-13| 980.85
#2018-09-14| 989.17
#2018-09-17| 985.98
#2018-09-18| 996.78
#2018-09-19|1009.18
#2018-09-20|1017.97
#2018-09-21|1044.02
#2018-09-24|1034.10
#2018-09-25|1035.10
#2018-09-26|1037.47
#2018-09-27|1035.62
#2018-09-28|1026.79
#2018-10-01|1026.92
#2018-10-02|1021.72
#2018-10-03|1024.90
#2018-10-04|1001.63
#2018-10-05| 992.01
#2018-10-08| 977.12
#2018-10-09| 986.36
#2018-10-10| 987.11
#2018-10-11| 966.11
#2018-10-12| 983.79
#2018-10-15| 978.73
#2018-10-16| 990.30
#2018-10-17| 987.08
#2018-10-18| 975.01
#2018-10-19| 973.73
#2018-10-22| 975.60
#2018-10-23| 959.71
#2018-10-24| 955.79
#2018-10-25| 958.64
#2018-10-26| 944.26
#2018-10-29| 936.60
#2018-10-30| 929.31
#2018-10-31| 945.16
#2018-11-01| 955.83
#2018-11-02| 978.26
#2018-11-05| 984.42
#2018-11-06| 983.35
#2018-11-07| 992.18
#2018-11-08| 985.58
#2018-11-09| 965.06
#2018-11-12| 952.26
#2018-11-13| 951.62
#2018-11-14| 957.85
#2018-11-15| 964.62
#2018-11-16| 973.94
#2018-11-19| 976.74
#2018-11-20| 958.04
#2018-11-21| 952.28
#2018-11-22| 948.00
#2018-11-23| 944.16
#2018-11-26| 934.76
#2018-11-27| 929.43
#2018-11-28| 933.63
#2018-11-29| 954.55
#2018-11-30| 946.10
#2018-12-03| 966.79
#2018-12-04| 961.40
#2018-12-05| 952.22
#2018-12-06| 938.43
#2018-12-07| 942.33
#2018-12-10| 926.02
#2018-12-11| 926.31
#2018-12-12| 944.55
#2018-12-13| 955.94
#2018-12-14| 944.42
#2018-12-17| 944.82
#2018-12-18| 947.29
#2018-12-19| 951.02
#2018-12-20| 945.23
#2018-12-21| 938.30
#2018-12-24| 932.46
#2018-12-25| 928.08
#2018-12-26| 929.71
#2018-12-27| 924.79
#2018-12-28| 935.15
#2018-12-31| 940.67
#2019-01-01| 939.22
#2019-01-02| 928.47
#2019-01-03| 923.71
#2019-01-04| 948.29
#2019-01-07| 955.54
#2019-01-08| 952.01
#2019-01-09| 966.51
#2019-01-10| 971.53
#2019-01-11| 974.61
#2019-01-14| 969.83
#2019-01-15| 979.06
#2019-01-16| 979.62
#2019-01-17| 977.87
#2019-01-18| 986.47
#2019-01-21| 984.75
#2019-01-22| 973.85
#2019-01-23| 981.82
#2019-01-24| 992.44
#2019-01-25| 997.44
#2019-01-28| 992.18
#2019-01-29| 995.95
#2019-01-30|1005.21
#2019-01-31|1020.12
#2019-02-01|1016.31
#2019-02-04|1008.84
#2019-02-05|1013.05
#2019-02-06|1012.76
#2019-02-07|1009.61
#2019-02-08| 997.25
#2019-02-11| 987.51
#2019-02-12| 991.55
#2019-02-13| 992.09
#2019-02-14| 987.85
#2019-02-15| 984.23
#2019-02-18| 990.08
#2019-02-19|1001.26
#2019-02-20|1028.23
#2019-02-21|1029.84
#2019-02-22|1039.86
#2019-02-25|1052.29
#2019-02-26|1051.38
#2019-02-27|1043.23
#2019-02-28|1029.87
#2019-03-01|1029.67
#2019-03-04|1024.18
#2019-03-05|1023.85
#2019-03-06|1031.03
#2019-03-07|1017.60
#2019-03-08|1004.72
#2019-03-11|1010.10
#2019-03-12|1019.47
#2019-03-13|1014.38
#2019-03-14|1016.16
#2019-03-15|1032.34
#2019-03-18|1045.28
#2019-03-19|1050.43
#2019-03-20|1043.49
#2019-03-21|1048.31
#2019-03-22|1032.37
#2019-03-25|1025.05
#2019-03-26|1028.70
#2019-03-27|1014.04
#2019-03-28|1003.07
#2019-03-29|1021.40
#2019-04-01|1043.27
#2019-04-02|1038.56
#2019-04-03|1048.50
#2019-04-04|1043.97
#2019-04-05|1049.83
#2019-04-08|1059.18
#2019-04-09|1060.13
#2019-04-10|1053.78
#2019-04-11|1041.09
#2019-04-12|1042.03
#2019-04-15|1036.78
#2019-04-16|1045.42
#2019-04-17|1043.92
#2019-04-18|1037.76
#2019-04-19|1038.60
#2019-04-22|1030.24
#2019-04-23|1025.87
#2019-04-24|1015.40
#2019-04-25|1010.84
#2019-04-26|1020.00
#2019-04-29|1012.40
#2019-04-30|1007.01
#2019-05-01|1008.96
#2019-05-02| 989.90
#2019-05-03|1002.23
#2019-05-06| 989.98
#2019-05-07| 982.63
#2019-05-08| 979.27
#2019-05-09| 965.65
#2019-05-10| 963.53
#2019-05-13| 942.08
#2019-05-14| 940.97
#2019-05-15| 938.57
#2019-05-16| 931.54
#2019-05-17| 927.73
#2019-05-20| 924.61
#2019-05-21| 933.68
#2019-05-22| 937.88
#2019-05-23| 925.30
#2019-05-24| 929.47
#2019-05-27| 940.84
#2019-05-28| 942.21
#2019-05-29| 939.35
#2019-05-30| 947.94
#2019-05-31| 951.72
#2019-06-03| 956.53
#2019-06-04| 961.78
#2019-06-05| 960.29
#2019-06-06| 959.05
#2019-06-07| 965.34
#2019-06-10| 968.34
#2019-06-11| 991.87
#2019-06-12| 995.73
#2019-06-13|1001.24
#2019-06-14| 994.37
#2019-06-17| 982.15
#2019-06-18| 999.96
#2019-06-19|1005.80
#2019-06-20|1027.67
#2019-06-21|1031.09
#2019-06-24|1033.10
#2019-06-25|1033.08
#2019-06-26|1035.28
#2019-06-27|1035.46
#2019-06-28|1038.19
#2019-07-01|1041.88
#2019-07-02|1031.21
#2019-07-03|1033.03
#2019-07-04|1036.54
#2019-07-05|1019.95
#2019-07-08|1025.92
#2019-07-09|1018.06
#2019-07-10|1025.61
#2019-07-11|1026.88
#2019-07-12|1021.93
#2019-07-15|1031.70
#2019-07-16|1035.75
#2019-07-17|1028.97
#2019-07-18|1032.43
#2019-07-19|1035.82
#2019-07-22|1033.74
#2019-07-23|1027.14
#2019-07-24|1021.98
#2019-07-25|1017.94
#2019-07-26|1007.95
#2019-07-29|1005.52
#2019-07-30|1000.73
#2019-07-31|1000.04
#2019-08-01| 968.68
#2019-08-02| 947.80
#2019-08-05| 927.14
#2019-08-06| 928.34
#2019-08-07| 931.54
#2019-08-08| 943.33
#2019-08-09| 929.45
#2019-08-12| 926.65
#2019-08-13| 922.29
#2019-08-14| 909.42
#2019-08-15| 903.65
#2019-08-16| 903.32
#2019-08-19| 899.76
#2019-08-20| 906.55
#2019-08-21| 909.80
#2019-08-22| 903.66
#2019-08-23| 905.06
#2019-08-26| 894.08
#2019-08-27| 896.09
#2019-08-28| 901.69
#2019-08-29| 912.58
#2019-08-30| 932.55
#2019-09-02| 933.55
#2019-09-03| 922.92
#2019-09-04| 937.62
#2019-09-05| 942.46
#2019-09-06| 944.84
#2019-09-09| 948.21
#2019-09-10| 946.45
#2019-09-11| 957.84
#2019-09-12| 973.91
#2019-09-13| 970.31
#2019-09-16| 967.17
#2019-09-17| 962.59
#2019-09-18| 964.85
#2019-09-19| 953.31
#2019-09-20| 960.58
#2019-09-23| 965.55
#2019-09-24| 953.04
#2019-09-25| 955.79
#2019-09-26| 959.13
#2019-09-27| 949.61
#2019-09-30| 944.84
#2019-10-01| 941.58
#2019-10-02| 929.13
#2019-10-03| 936.65
#2019-10-04| 946.22
#2019-10-07| 945.51
#2019-10-08| 939.49
#2019-10-09| 947.51
#2019-10-10| 958.82
#2019-10-11| 971.35
#2019-10-14| 968.36
#2019-10-15| 970.24
#2019-10-16| 964.68
#2019-10-17| 973.25
#2019-10-18| 972.35
#2019-10-21| 980.14
#2019-10-22| 980.75
#2019-10-23| 984.60
#2019-10-24| 993.26
#2019-10-25| 999.81
#2019-10-28|1005.99
#2019-10-29|1009.18
#2019-10-30|1011.90
#2019-10-31|1007.83
#2019-11-01|1027.04
#2019-11-04|1043.29
#2019-11-05|1041.19
#2019-11-06|1040.70
#2019-11-07|1051.53
#2019-11-08|1036.49
#2019-11-11|1022.72
#2019-11-12|1017.73
#2019-11-13|1009.10
#2019-11-14|1005.91
#2019-11-15|1011.45
#2019-11-18|1015.66
#2019-11-19|1018.92
#2019-11-20|1019.77
#2019-11-21|1014.57
#2019-11-22|1021.68
#2019-11-25|1026.45
#2019-11-26|1021.51
#2019-11-27|1021.99
#2019-11-28|1019.28
#2019-11-29|1015.59
#2019-12-02|1029.80
#2019-12-03|1032.54
#2019-12-04|1036.60
#2019-12-05|1039.58
#2019-12-06|1047.95
#2019-12-09|1054.66
#2019-12-10|1060.98
#2019-12-11|1079.44
#2019-12-12|1098.56
#2019-12-13|1111.59
#2019-12-16|1116.15
#2019-12-17|1126.57
#2019-12-18|1131.25
#2019-12-19|1132.18
#2019-12-20|1133.37
#2019-12-23|1129.31
#2019-12-24|1137.61
#2019-12-25|1139.35
#2019-12-26|1142.88
#2019-12-27|1153.54
#2019-12-30|1154.14
#2019-12-31|1155.55
#2020-01-01|1155.14
#2020-01-02|1170.41
#2020-01-03|1175.04
#2020-01-06|1165.37
#2020-01-07|1160.71
#2020-01-08|1172.31
#2020-01-09|1172.44
#2020-01-10|1179.47
#2020-01-13|1190.91
#2020-01-14|1185.55
#2020-01-15|1181.58
#2020-01-16|1188.49
#2020-01-17|1206.91
#2020-01-20|1210.51
#2020-01-21|1178.64
#2020-01-22|1184.20
#2020-01-23|1168.10
#2020-01-24|1157.43
#2020-01-27|1114.17
#2020-01-28|1116.30
#2020-01-29|1114.31
#2020-01-30|1101.68
#2020-01-31|1082.31
#2020-02-03|1080.01
#2020-02-04|1112.07
#2020-02-05|1119.64
#2020-02-06|1117.09
#2020-02-07|1101.38
#2020-02-10|1089.09
#2020-02-11|1112.23
#2020-02-12|1119.12
#2020-02-13|1117.59
#2020-02-14|1117.54
#2020-02-17|1128.90
#2020-02-18|1118.54
#2020-02-19|1134.65
#2020-02-20|1121.40
#2020-02-21|1120.75
#2020-02-24|1088.52
#2020-02-25|1072.55
#2020-02-26|1040.99
#2020-02-27|1011.66
#2020-02-28| 949.99
#2020-03-02| 969.08
#2020-03-03|1005.29
#2020-03-04|1017.19
#2020-03-05| 997.48
#2020-03-06| 983.71
#2020-03-09| 888.67
#2020-03-10| 910.00
#2020-03-11| 879.77
#2020-03-12| 770.11
#2020-03-13| 798.00
#2020-03-16| 725.11
#2020-03-17| 731.74
#2020-03-18| 665.36
#2020-03-19| 649.69
#2020-03-20| 670.36
#2020-03-23| 638.37
#2020-03-24| 694.37
#2020-03-25| 747.80
#2020-03-26| 772.39
#2020-03-27| 736.82
#2020-03-30| 733.61
#2020-03-31| 750.47
#2020-04-01| 727.24
#2020-04-02| 738.45
#2020-04-03| 727.93
#2020-04-06| 758.66
#2020-04-07| 783.13
#2020-04-08| 781.29
#2020-04-09| 813.15
#2020-04-10| 810.37
#2020-04-13| 805.78
#2020-04-14| 844.84
#2020-04-15| 808.50
#2020-04-16| 802.23
#2020-04-17| 808.71
#2020-04-20| 803.50
#2020-04-21| 775.08
#2020-04-22| 790.65
#2020-04-23| 817.66
#2020-04-24| 811.77
#2020-04-27| 823.17
#2020-04-28| 816.28
#2020-04-29| 852.51
#2020-04-30| 851.96
#2020-05-01| 839.41
#2020-05-04| 820.20
#2020-05-05| 825.09
#2020-05-06| 825.17
#2020-05-07| 832.15
#2020-05-08| 858.13
#2020-05-11| 844.55
#2020-05-12| 857.18
#2020-05-13| 846.80
#2020-05-14| 834.04
#2020-05-15| 843.90
#2020-05-18| 874.03
#2020-05-19| 892.04
#2020-05-20| 907.95
#2020-05-21| 895.85
#2020-05-22| 883.48
#2020-05-25| 889.40
#2020-05-26| 896.09
#2020-05-27| 900.72
#2020-05-28| 917.38
#2020-05-29| 914.40
#2020-06-01| 935.19
#2020-06-02| 963.98
#2020-06-03| 968.32
#2020-06-04| 959.04
#2020-06-05| 968.98
#2020-06-08| 981.07
#2020-06-09| 987.53
#2020-06-10| 968.77
#2020-06-11| 957.93
#2020-06-12| 943.45
#2020-06-15| 915.76
#2020-06-16| 935.56
#2020-06-17| 941.69
#2020-06-18| 933.59
#2020-06-19| 947.07
#2020-06-22| 953.27
#2020-06-23| 979.89
#2020-06-24| 965.36
#2020-06-25| 961.20
#2020-06-26| 948.81
#2020-06-29| 950.25
#2020-06-30| 948.04
#2020-07-01| 951.65
#2020-07-02| 972.16
#2020-07-03| 968.53
#2020-07-06| 987.44
#2020-07-07| 991.52
#2020-07-08|1010.45
#2020-07-09|1015.42
#2020-07-10|1011.24
#2020-07-13|1021.23
#2020-07-14|1016.93
#2020-07-15|1032.82
#2020-07-16|1026.67
#2020-07-17|1035.23
#2020-07-20|1046.36
#2020-07-21|1052.11
#2020-07-22|1063.09
#2020-07-23|1072.40
#2020-07-24|1070.59
#2020-07-27|1116.99
#2020-07-28|1106.32
#2020-07-29|1106.16
#2020-07-30|1075.36
#2020-07-31|1068.41
#2020-08-03|1061.06
#2020-08-04|1072.33
#2020-08-05|1120.92
#2020-08-06|1114.91
#2020-08-07|1090.32
#2020-08-10|1100.02
#2020-08-11|1083.92
#2020-08-12|1090.69
#2020-08-13|1100.96
#2020-08-14|1104.87
#2020-08-17|1113.91
#2020-08-18|1122.90
#2020-08-19|1120.38
#2020-08-20|1096.74
#2020-08-21|1096.50
#2020-08-24|1109.76
#2020-08-25|1098.41
#2020-08-26|1105.70
#2020-08-27|1094.58
#2020-08-28|1116.10
#2020-08-31|1099.78
#2020-09-01|1130.36
#2020-09-02|1116.67
#2020-09-03|1109.12
#2020-09-04|1113.22
#2020-09-07|1121.51
#2020-09-08|1099.58
#2020-09-09|1117.88
#2020-09-10|1119.63
#2020-09-11|1133.87
#2020-09-14|1143.03
#2020-09-15|1155.19
#2020-09-16|1150.37
#2020-09-17|1137.68
#2020-09-18|1133.24
#2020-09-21|1079.31
#2020-09-22|1073.82
#2020-09-23|1054.91
#2020-09-24|1038.25
#2020-09-25|1045.02
#2020-09-28|1047.38
#2020-09-29|1056.64
#2020-09-30|1061.66
#2020-10-01|1062.75
#2020-10-02|1061.72
#2020-10-05|1078.94
#2020-10-06|1081.42
#2020-10-07|1074.29
#2020-10-08|1093.15
#2020-10-09|1119.09
#2020-10-12|1117.63
#2020-10-13|1110.94
#2020-10-14|1128.98
#2020-10-15|1115.52
#2020-10-16|1126.54
#2020-10-19|1130.48
#2020-10-20|1137.69
#2020-10-21|1158.67
#2020-10-22|1149.03
#2020-10-23|1138.58
#2020-10-26|1126.15
#2020-10-27|1117.44
#2020-10-28|1068.84
#2020-10-29|1066.19
#2020-10-30|1059.05
#2020-11-02|1077.37
#2020-11-03|1117.64
#2020-11-04|1112.45
#2020-11-05|1153.28
#2020-11-06|1180.42
#2020-11-09|1173.85
#2020-11-10|1169.66
#2020-11-11|1158.06
#2020-11-12|1151.91
#2020-11-13|1158.33
#2020-11-16|1191.65
#2020-11-17|1194.59
#2020-11-18|1200.81
#2020-11-19|1192.60
#2020-11-20|1201.28
#2020-11-23|1200.69
#2020-11-24|1209.89
#2020-11-25|1221.37
#2020-11-26|1256.46
#2020-11-27|1257.11
#2020-11-30|1240.01
#2020-12-01|1291.07
#2020-12-02|1310.98
#2020-12-03|1321.83
#2020-12-04|1332.28
#2020-12-07|1354.58
#2020-12-08|1358.13
#2020-12-09|1344.79
#2020-12-10|1368.75
#2020-12-11|1361.60
#2020-12-14|1358.07
#2020-12-15|1375.78
#2020-12-16|1387.52
#2020-12-17|1425.04
#2020-12-18|1436.36
#2020-12-21|1406.68
#2020-12-22|1398.89
#2020-12-23|1407.49
#2020-12-24|1418.12
#2020-12-25|1418.66
#2020-12-28|1431.39
#2020-12-29|1434.78
#2020-12-30|1447.09
#2020-12-31|1445.81
#2021-01-01|1445.76
#2021-01-04|1510.68
#2021-01-05|1502.04
#2021-01-06|1511.95
#2021-01-07|1542.68
#2021-01-08|1552.12
#2021-01-11|1518.53
#2021-01-12|1516.77
#2021-01-13|1526.17
#2021-01-14|1534.54
#2021-01-15|1502.19
#2021-01-18|1505.03
#2021-01-19|1500.74
#2021-01-20|1512.51
#2021-01-21|1516.03
#2021-01-22|1477.44
#2021-01-25|1475.46
#2021-01-26|1481.24
#2021-01-27|1431.03
#2021-01-28|1438.95
#2021-01-29|1415.88
#2021-02-01|1446.82
#2021-02-02|1447.38
#2021-02-03|1455.29
#2021-02-04|1445.42
#2021-02-05|1475.51
#2021-02-08|1509.25
#2021-02-09|1512.35
#2021-02-10|1532.78
#2021-02-11|1535.03
#2021-02-12|1527.13
#2021-02-15|1551.02
#2021-02-16|1558.87
#2021-02-17|1556.83
#2021-02-18|1562.32
#2021-02-19|1593.22
#2021-02-22|1591.02
#2021-02-23|1600.47
#2021-02-24|1580.71
#2021-02-25|1577.73
#2021-02-26|1523.81
#2021-03-01|1565.60
#2021-03-02|1571.70
#2021-03-03|1580.54
#2021-03-04|1564.34
#2021-03-05|1556.73
#2021-03-08|1558.12
#2021-03-09|1571.64
#2021-03-10|1585.73
#2021-03-11|1626.54
#2021-03-12|1608.72
#2021-03-15|1606.90
#2021-03-16|1613.83
#2021-03-17|1595.32
#2021-03-18|1610.62
#2021-03-19|1596.01
#2021-03-22|1582.10
#2021-03-23|1548.63
#2021-03-24|1524.28
#2021-03-25|1516.20
#2021-03-26|1557.92
#2021-03-29|1570.10
#2021-03-30|1573.92
#2021-03-31|1596.90
#2021-04-01|1614.80
#2021-04-02|1616.17
#2021-04-05|1634.23
#2021-04-06|1646.57
#2021-04-07|1662.57
#2021-04-08|1685.67
#2021-04-09|1665.74
#2021-04-12|1651.82
#2021-04-13|1664.18
#2021-04-14|1699.00
#2021-04-15|1730.90
#2021-04-16|1756.63
#2021-04-19|1763.72
#2021-04-20|1756.66
#2021-04-21|1764.74
#2021-04-22|1775.03
#2021-04-23|1778.38
#2021-04-26|1803.18
#2021-04-27|1806.43
#2021-04-28|1791.85
#2021-04-29|1809.15
#2021-04-30|1767.92
#2021-05-03|1771.20
#2021-05-04|1769.78
#2021-05-05|1805.58
#2021-05-06|1855.98
#2021-05-07|1900.66
#2021-05-10|1941.41
#2021-05-11|1920.49
#2021-05-12|1879.87
#2021-05-13|1840.69
#2021-05-14|1827.03
#2021-05-17|1842.65
#2021-05-18|1878.10
#2021-05-19|1850.71
#2021-05-20|1820.51
#2021-05-21|1814.57
#2021-05-24|1798.14
#2021-05-25|1792.95
#2021-05-26|1794.90
#2021-05-27|1812.03
#2021-05-28|1827.84
#2021-05-31|1863.91
#2021-06-01|1864.21
#2021-06-02|1886.19
#2021-06-03|1872.39
#2021-06-04|1859.65
#2021-06-07|1845.60
#2021-06-08|1823.83
#2021-06-09|1827.92
#2021-06-10|1826.75
#2021-06-11|1840.85
#2021-06-14|1837.25
#2021-06-15|1806.08
#2021-06-16|1779.01
#2021-06-17|1723.81
#2021-06-18|1718.95
#2021-06-21|1717.19
#2021-06-22|1731.61
#2021-06-23|1757.98
#2021-06-24|1763.05
#2021-06-25|1780.94
#2021-06-28|1777.82
#2021-06-29|1770.85
#2021-06-30|1773.65
#2021-07-01|1769.95
#2021-07-02|1771.82
#2021-07-05|1789.78
#2021-07-06|1768.44
#2021-07-07|1781.11
#2021-07-08|1743.45
#2021-07-09|1764.69
#2021-07-12|1782.80
#2021-07-13|1794.52
#2021-07-14|1795.71
#2021-07-15|1808.14
#2021-07-16|1789.89
#2021-07-19|1747.39
#2021-07-20|1735.79
#2021-07-21|1748.45
#2021-07-22|1778.78
#2021-07-23|1780.86
#2021-07-26|1801.82
#2021-07-27|1800.34
#2021-07-28|1812.30
#2021-07-29|1868.60
#2021-07-30|1822.90
#2021-08-02|1836.45
#2021-08-03|1836.85
#2021-08-04|1848.83
#2021-08-05|1828.39
#2021-08-06|1797.98
#2021-08-09|1780.93
#2021-08-10|1765.69
#2021-08-11|1790.39
#2021-08-12|1786.26
#2021-08-13|1793.58
#2021-08-16|1787.87
#2021-08-17|1766.35
#2021-08-18|1735.53
#2021-08-19|1664.79
#2021-08-20|1630.87
#2021-08-23|1662.85
#2021-08-24|1702.99
#2021-08-25|1705.96
#2021-08-26|1696.35
#2021-08-27|1735.37
#2021-08-30|1760.48
#2021-08-31|1774.03
#2021-09-01|1755.24
#2021-09-02|1739.75
#2021-09-03|1759.54
#2021-09-06|1754.64
#2021-09-07|1741.18
#2021-09-08|1709.78
#2021-09-09|1713.59
#2021-09-10|1728.58
#2021-09-13|1744.92
#2021-09-14|1720.23
#2021-09-15|1713.56
#2021-09-16|1662.32
#2021-09-17|1628.69
#2021-09-20|1574.91
#2021-09-21|1586.50
#2021-09-22|1612.06
#2021-09-23|1619.32
#2021-09-24|1588.74
#2021-09-27|1582.09
#2021-09-28|1550.53
#2021-09-29|1546.95
#2021-09-30|1562.38
#2021-10-01|1559.89
#2021-10-04|1553.01
#2021-10-05|1551.40
#2021-10-06|1537.05
#2021-10-07|1579.18
#2021-10-08|1593.58
#2021-10-11|1614.20
#2021-10-12|1616.59
#2021-10-13|1617.21
#2021-10-14|1639.71
#2021-10-15|1668.69
#2021-10-18|1675.17
#2021-10-19|1675.01
#2021-10-20|1664.03
#2021-10-21|1635.90
#2021-10-22|1630.83
#2021-10-25|1647.40
#2021-10-26|1651.36
#2021-10-27|1618.88
#2021-10-28|1594.79
#2021-10-29|1573.85
#2021-11-01|1571.28
#2021-11-02|1561.58
#2021-11-03|1548.33
#2021-11-04|1555.30
#2021-11-05|1539.26
#2021-11-08|1577.07
#2021-11-09|1569.25
#2021-11-10|1562.50
#2021-11-11|1603.77
#2021-11-12|1589.32
#2021-11-15|1581.23
#2021-11-16|1567.39
#2021-11-17|1568.16
#2021-11-18|1539.72
#2021-11-19|1542.25
#2021-11-22|1541.63
#2021-11-23|1550.94
#2021-11-24|1553.03
#2021-11-25|1553.49
#2021-11-26|1497.72
#2021-11-29|1505.23
#2021-11-30|1523.89
#2021-12-01|1548.53
#2021-12-02|1559.98
#2021-12-03|1542.51
#2021-12-06|1554.49
#2021-12-07|1581.67
#2021-12-08|1584.51
#2021-12-09|1580.54
#2021-12-10|1567.35
#2021-12-13|1556.39
#2021-12-14|1547.75
#2021-12-15|1531.58
#2021-12-16|1563.06
#2021-12-17|1573.93
#2021-12-20|1535.10
#2021-12-21|1562.02
#2021-12-22|1570.08
#2021-12-23|1583.11
#2021-12-24|1586.12
#2021-12-27|1594.18
#2021-12-28|1592.16
#2021-12-29|1580.06
#2021-12-30|1590.75
#2021-12-31|1598.91
#2022-01-03|1597.29
#2022-01-04|1593.24
#2022-01-05|1602.18
#2022-01-06|1583.61
#2022-01-07|1604.28
#2022-01-10|1603.41
#2022-01-11|1629.94
#2022-01-12|1670.45
#2022-01-13|1671.95
#2022-01-14|1655.94
#2022-01-17|1642.96
#2022-01-18|1621.23
#2022-01-19|1654.36
#2022-01-20|1680.87
#2022-01-21|1655.58
#2022-01-24|1586.12
#2022-01-25|1593.22
#2022-01-26|1618.26
#2022-01-27|1606.04
#2022-01-28|1586.59
#2022-01-31|1602.90
#2022-02-01|1641.95
#2022-02-02|1643.02
#2022-02-03|1634.24
#2022-02-04|1648.05
#2022-02-07|1671.58
#2022-02-08|1700.84
#2022-02-09|1729.68
#2022-02-10|1767.37
#2022-02-11|1748.83
#2022-02-14|1738.20
#2022-02-15|1731.51
#2022-02-16|1754.19
#2022-02-17|1736.39
#2022-02-18|1738.48
#2022-02-21|1716.67
#2022-02-22|1741.23
#2022-02-23|1723.85
#2022-02-24|1650.11
#2022-02-25|1715.92
#2022-02-28|1711.76
#2022-03-01|1726.16
#2022-03-02|1766.07
#2022-03-03|1801.69
#2022-03-04|1781.53
#2022-03-07|1778.30
#2022-03-08|1635.67
#2022-03-09|1625.24
#2022-03-10|1651.71
#2022-03-11|1634.97
#2022-03-14|1572.95
#2022-03-15|1519.52
#2022-03-16|1557.58
#2022-03-17|1625.93
#2022-03-18|1640.76
#2022-03-21|1663.17
#2022-03-22|1661.12
#2022-03-23|1684.95
#2022-03-24|1712.76
#2022-03-25|1687.15
#2022-03-28|1664.72
#2022-03-29|1665.13
#2022-03-30|1678.98
#2022-03-31|1669.25
#2022-04-01|1683.84
#2022-04-04|1706.60
#2022-04-05|1678.79
#2022-04-06|1666.77
#2022-04-07|1650.73
#2022-04-08|1675.66
#2022-04-11|1671.41
#2022-04-12|1659.30
#2022-04-13|1664.08
#2022-04-14|1649.54
#2022-04-15|1648.65
#2022-04-18|1641.02
#2022-04-19|1618.10
#2022-04-20|1596.93
#2022-04-21|1576.15
#2022-04-22|1503.18
#2022-04-25|1434.06
#2022-04-26|1415.45
#2022-04-27|1436.05
#2022-04-28|1451.42
#2022-04-29|1464.01
#2022-05-02|1453.49
#2022-05-03|1457.18
#2022-05-04|1442.18
#2022-05-05|1427.68
#2022-05-06|1390.03
#2022-05-09|1335.89
#2022-05-10|1302.49
#2022-05-11|1330.12
#2022-05-12|1289.44
#2022-05-13|1308.19
#2022-05-16|1324.07
#2022-05-17|1363.79
#2022-05-18|1348.00
#2022-05-19|1354.90
#2022-05-20|1386.87
#2022-05-23|1397.33
#2022-05-24|1394.26
#2022-05-25|1390.05
#2022-05-26|1416.02
#2022-05-27|1441.63
#2022-05-30|1456.98
#2022-05-31|1444.28
#2022-06-01|1437.16
#2022-06-02|1459.43
#2022-06-03|1437.03
#2022-06-06|1446.78
#2022-06-07|1438.36
#2022-06-08|1418.80
#2022-06-09|1378.20
#2022-06-10|1356.21
#2022-06-13|1300.54
#2022-06-14|1287.83
#2022-06-15|1292.43
#2022-06-16|1285.72
#2022-06-17|1256.94
#2022-06-20|1229.35
#2022-06-21|1249.74
#2022-06-22|1215.27
#2022-06-23|1181.30
#2022-06-24|1196.94
#2022-06-27|1228.80
#2022-06-28|1239.06
#2022-06-29|1218.15
#2022-06-30|1195.21
#2022-07-01|1172.09
#2022-07-04|1181.08
#2022-07-05|1152.68
#2022-07-06|1150.18
#2022-07-07|1182.71
#2022-07-08|1187.22
#2022-07-11|1154.58
#2022-07-12|1136.22
#2022-07-13|1138.39
#2022-07-14|1087.57
#2022-07-15|1085.88
#2022-07-18|1114.79
#2022-07-19|1116.66
#2022-07-20|1110.99
#2022-07-21|1110.39
#2022-07-22|1133.54
#2022-07-25|1137.25
#2022-07-26|1140.59
#2022-07-27|1146.18
#2022-07-28|1172.31
#2022-07-29|1185.98
#2022-08-01|1186.93
#2022-08-02|1181.24
#2022-08-03|1152.36
#2022-08-04|1159.08
#2022-08-05|1177.09
#2022-08-08|1199.79
#2022-08-09|1205.46
#2022-08-10|1224.83
#2022-08-11|1244.16
#2022-08-12|1254.79
#2022-08-15|1237.30
#2022-08-16|1239.57
#2022-08-17|1223.94
#2022-08-18|1216.55
#2022-08-19|1193.77
#2022-08-22|1179.50
#2022-08-23|1219.33
#2022-08-24|1204.30
#2022-08-25|1223.09
#2022-08-26|1222.53
#2022-08-29|1194.38
#2022-08-30|1180.89
#2022-08-31|1167.12
#2022-09-01|1133.74
#2022-09-02|1139.45
#2022-09-05|1163.52
#2022-09-06|1155.65
#2022-09-07|1150.83
#2022-09-08|1159.79
#2022-09-09|1209.10
#2022-09-12|1229.59
#2022-09-13|1206.83
#2022-09-14|1193.70
#2022-09-15|1185.75
#2022-09-16|1168.14
#2022-09-19|1173.10
#2022-09-20|1174.00
#2022-09-21|1156.83
#2022-09-22|1159.63
#2022-09-23|1118.54
#2022-09-26|1084.90
#2022-09-27|1089.41
#2022-09-28|1080.01
#2022-09-29|1088.04
#2022-09-30|1118.25
#2022-10-03|1152.29
#2022-10-04|1196.15
#2022-10-05|1195.17
#2022-10-06|1202.43
#2022-10-07|1185.70
#2022-10-10|1167.50
#2022-10-11|1155.07
#2022-10-12|1146.20
#2022-10-13|1132.05
#2022-10-14|1118.45
#2022-10-17|1132.15
#2022-10-18|1139.55
#2022-10-19|1119.52
#2022-10-20|1138.36
#2022-10-21|1148.96
#2022-10-24|1127.49
#2022-10-25|1135.29
#2022-10-26|1162.78
#2022-10-27|1168.22
#2022-10-28|1137.98
#2022-10-31|1136.45
#2022-11-01|1169.01
#2022-11-02|1175.35
#2022-11-03|1152.14
#2022-11-04|1226.31
#2022-11-07|1236.08
#2022-11-08|1248.44
#2022-11-09|1256.77
#2022-11-10|1259.74
#2022-11-11|1339.57
#2022-11-14|1344.75
#2022-11-15|1347.65
#2022-11-16|1328.31
#2022-11-17|1301.23
#2022-11-18|1299.85
#2022-11-21|1283.55
#2022-11-22|1296.25
#2022-11-23|1305.64
#2022-11-24|1324.39
#2022-11-25|1310.18
#2022-11-28|1298.36
#2022-11-29|1330.23
#2022-11-30|1363.45
#2022-12-01|1386.69
#2022-12-02|1373.92
#2022-12-05|1382.49
#2022-12-06|1384.76
#2022-12-07|1365.20
#2022-12-08|1380.05
#2022-12-09|1392.95
#2022-12-12|1358.20
#2022-12-13|1373.25
#2022-12-14|1367.36
#2022-12-15|1348.91
#2022-12-16|1339.97
#2022-12-19|1336.85
#2022-12-20|1346.57
#2022-12-21|1358.43
#2022-12-22|1354.78
#2022-12-23|1354.69
#2022-12-26|1359.39
#2022-12-27|1363.51
#2022-12-28|1371.41
#2022-12-29|1372.47
#2022-12-30|1360.42
#2023-01-02|1372.27
#2023-01-03|1376.18
#2023-01-04|1370.30
#2023-01-05|1390.10
#2023-01-06|1422.81
#2023-01-09|1449.65
#2023-01-10|1463.92
#2023-01-11|1473.77
#2023-01-12|1491.92
#2023-01-13|1507.64
#2023-01-16|1482.17
#2023-01-17|1477.28
#2023-01-18|1496.50
#2023-01-19|1474.20
#2023-01-20|1480.71
#2023-01-23|1483.57
#2023-01-24|1484.85
#2023-01-25|1496.89
#2023-01-26|1504.50
#2023-01-27|1483.42
#2023-01-30|1478.30
#2023-01-31|1469.83
#2023-02-01|1477.69
#2023-02-02|1462.71
#2023-02-03|1440.68
#2023-02-06|1401.03
#2023-02-07|1407.68
#2023-02-08|1405.14
#2023-02-09|1393.36
#2023-02-10|1370.94
#2023-02-13|1381.04
#2023-02-14|1384.43
#2023-02-15|1377.10
#2023-02-16|1379.51
#2023-02-17|1375.06
#2023-02-20|1383.75
#2023-02-21|1384.61
#2023-02-22|1359.29
#2023-02-23|1362.10
#2023-02-24|1323.69
#2023-02-27|1321.34
#2023-02-28|1318.32
#2023-03-01|1356.00
#2023-03-02|1349.12
#2023-03-03|1364.52
#2023-03-06|1346.00
#2023-03-07|1327.75
#2023-03-08|1337.98
#2023-03-09|1317.90
#2023-03-10|1312.51
#2023-03-13|1325.75
#2023-03-14|1315.41
#2023-03-15|1230.25
#2023-03-16|1278.76
#2023-03-17|1299.78
#2023-03-20|1309.88
#2023-03-21|1312.99
#2023-03-22|1313.18
#2023-03-23|1315.24
#2023-03-24|1306.71
#2023-03-27|1304.83
#2023-03-28|1326.89
#2023-03-29|1344.33
#2023-03-30|1361.40
#2023-03-31|1354.90
#2023-04-03|1354.48
#2023-04-04|1350.83
#2023-04-05|1343.25
#2023-04-06|1342.50
#2023-04-07|1342.58
#2023-04-10|1351.20
#2023-04-11|1407.18
#2023-04-12|1410.48
#2023-04-13|1423.39
#2023-04-14|1412.05
#2023-04-17|1407.06
#2023-04-18|1425.33
#2023-04-19|1402.55
#2023-04-20|1390.75
#2023-04-21|1377.57
#2023-04-24|1364.62
#2023-04-25|1340.52
#2023-04-26|1340.40
#2023-04-27|1355.29
#2023-04-28|1363.65
#2023-05-01|1365.01
#2023-05-02|1352.04
#2023-05-03|1360.08
#2023-05-04|1361.51
#2023-05-05|1365.89
#2023-05-08|1383.36
#2023-05-09|1366.06
#2023-05-10|1352.58
#2023-05-11|1322.12
#2023-05-12|1313.03
#2023-05-15|1328.35
#2023-05-16|1321.43
#2023-05-17|1320.37
#2023-05-18|1312.27
#2023-05-19|1304.23
#2023-05-22|1303.35
#2023-05-23|1288.20
#2023-05-24|1281.68
#2023-05-25|1266.24
#2023-05-26|1276.65
#2023-05-29|1279.74
#2023-05-30|1260.88
#2023-05-31|1249.18
#2023-06-01|1275.30
#2023-06-02|1313.84
#2023-06-05|1315.49
#2023-06-06|1319.08
#2023-06-07|1330.18
#2023-06-08|1327.94
#2023-06-09|1330.65
#2023-06-12|1316.94
#2023-06-13|1330.89
#2023-06-14|1353.17
#2023-06-15|1359.80
#2023-06-16|1370.40
#2023-06-19|1364.04
#2023-06-20|1335.80
#2023-06-21|1322.17
#2023-06-22|1311.23
#2023-06-23|1301.98
#2023-06-26|1303.28
#2023-06-27|1303.50
#2023-06-28|1284.26
#2023-06-29|1282.19
#2023-06-30|1280.95
#2023-07-03|1312.60
#2023-07-04|1309.56
#2023-07-05|1299.79
#2023-07-06|1270.77
#2023-07-07|1279.38
#2023-07-10|1279.09
#2023-07-11|1297.95
#2023-07-12|1327.18
#2023-07-13|1351.07
#2023-07-14|1361.93
#2023-07-17|1349.96
#2023-07-18|1356.29
#2023-07-19|1348.96
#2023-07-20|1352.95
#2023-07-21|1348.70
#2023-07-24|1358.82
#2023-07-25|1392.12
#2023-07-26|1395.98
#2023-07-27|1385.92
#2023-07-28|1375.46
#2023-07-31|1392.01
#2023-08-01|1368.78
#2023-08-02|1329.76
#2023-08-03|1322.96
#2023-08-04|1332.40
#2023-08-07|1325.64
#2023-08-08|1310.90
#2023-08-09|1312.67
#2023-08-10|1314.28
#2023-08-11|1301.21
#2023-08-14|1268.02
#2023-08-15|1257.39
#2023-08-16|1249.04
#2023-08-17|1237.14
#2023-08-18|1233.15
#2023-08-21|1231.85
#2023-08-22|1252.79
#2023-08-23|1270.59
#2023-08-24|1269.36
#2023-08-25|1261.22
#2023-08-28|1271.07
#2023-08-29|1290.26
#2023-08-30|1296.34
#2023-08-31|1277.98
#2023-09-01|1304.59
#2023-09-04|1322.37
#2023-09-05|1303.36
#2023-09-06|1293.20
#2023-09-07|1286.46
#2023-09-08|1277.57
#2023-09-11|1295.84
#2023-09-12|1289.31
#2023-09-13|1293.35
#2023-09-14|1321.21
#2023-09-15|1327.38
#2023-09-18|1315.91
#2023-09-19|1322.02
#2023-09-20|1334.30
#2023-09-21|1304.42
#2023-09-22|1304.51
#2023-09-25|1289.04
#2023-09-26|1274.44
#2023-09-27|1256.79
#2023-09-28|1253.83
#2023-09-29|1271.12
#2023-10-02|1252.66
#2023-10-03|1228.14
#2023-10-04|1209.12
#2023-10-05|1203.35
#2023-10-06|1215.70
#2023-10-09|1220.51
#2023-10-10|1250.87
#2023-10-11|1263.08
#2023-10-12|1261.77
#2023-10-13|1262.39
#2023-10-16|1267.67
#2023-10-17|1275.91
#2023-10-18|1246.15
#2023-10-19|1230.42
#2023-10-20|1219.94
#2023-10-23|1207.21
#2023-10-24|1209.27
#2023-10-25|1214.80
#2023-10-26|1218.57
#2023-10-27|1229.03
#2023-10-30|1226.16
#2023-10-31|1217.81
#2023-11-01|1216.08
#2023-11-02|1231.92
#2023-11-03|1262.12
#2023-11-06|1278.09
#2023-11-07|1262.57
#2023-11-08|1262.33
#2023-11-09|1257.38
#2023-11-10|1246.04
#2023-11-13|1248.80
#2023-11-14|1278.98
#2023-11-15|1299.43
#2023-11-16|1305.03
#2023-11-17|1299.57
#2023-11-20|1310.56
#2023-11-21|1322.34
#2023-11-22|1316.82
#2023-11-23|1314.60
#2023-11-24|1309.01
#2023-11-27|1310.05
#2023-11-28|1323.51
#2023-11-29|1336.47
#2023-11-30|1333.00
#2023-12-01|1342.86
#2023-12-04|1331.11
#2023-12-05|1315.16
#2023-12-06|1323.89
#2023-12-07|1316.30
#2023-12-08|1315.51
#2023-12-11|1310.39
#2023-12-12|1306.11
#2023-12-13|1302.84
#2023-12-14|1352.69
#2023-12-15|1369.21
#2023-12-18|1367.66
#2023-12-19|1389.31
#2023-12-20|1376.07
#2023-12-21|1397.89
#2023-12-22|1406.06
#2023-12-25|1405.65
#2023-12-26|1412.78
#2023-12-27|1437.90
#2023-12-28|1438.11
#2023-12-29|1434.84
#2024-01-01|1434.46
#2024-01-02|1416.76
#2024-01-03|1385.99
#2024-01-04|1376.66
#2024-01-05|1379.13
#2024-01-08|1373.12
#2024-01-09|1351.36
#2024-01-10|1344.21
#2024-01-11|1343.34
#2024-01-12|1354.22
#2024-01-15|1349.37
#2024-01-16|1323.36
#2024-01-17|1287.22
#2024-01-18|1285.86
#2024-01-19|1291.56
#2024-01-22|1277.78
#2024-01-23|1284.28
#2024-01-24|1320.32
#2024-01-25|1319.93
#2024-01-26|1329.17
#2024-01-29|1324.33
#2024-01-30|1316.93
#2024-01-31|1317.74
#2024-02-01|1320.66
#2024-02-02|1310.43
#2024-02-05|1293.23
#2024-02-06|1316.65
#2024-02-07|1319.68
#2024-02-08|1302.79
#2024-02-09|1290.90
#2024-02-12|1287.33
#2024-02-13|1272.15
#2024-02-14|1271.22
#2024-02-15|1277.67
#2024-02-16|1299.43
#2024-02-19|1303.53
#2024-02-20|1303.61
#2024-02-21|1305.36
#2024-02-22|1312.96
#2024-02-23|1305.91
#2024-02-26|1294.15
#2024-02-27|1313.62
#2024-02-28|1293.09
#2024-02-29|1301.29
#2024-03-01|1321.22
#2024-03-04|1330.43
#2024-03-05|1331.92
#2024-03-06|1342.01
#2024-03-07|1358.90
#2024-03-08|1360.89
#2024-03-11|1353.76
#2024-03-12|1342.28
#2024-03-13|1354.28
#2024-03-14|1350.84
#2024-03-15|1357.11
#2024-03-18|1363.06
#2024-03-19|1350.33
#2024-03-20|1359.69
#2024-03-21|1379.85
#2024-03-22|1380.23
#2024-03-25|1383.36
#2024-03-26|1378.11
#2024-03-27|1386.91
#2024-03-28|1398.40
#2024-03-29|1399.28
#2024-04-01|1412.07
#2024-04-02|1430.62
#2024-04-03|1437.17
#2024-04-04|1454.03
#2024-04-05|1450.08
#2024-04-08|1484.80
#2024-04-09|1503.66
#2024-04-10|1493.54
#2024-04-11|1492.11
#2024-04-12|1490.40
#2024-04-15|1472.56
#2024-04-16|1444.48
#2024-04-17|1452.85
#2024-04-18|1458.87
#2024-04-19|1466.95
#2024-04-22|1447.63
#2024-04-23|1434.13
#2024-04-24|1454.98
#2024-04-25|1453.46
#2024-04-26|1473.42
#2024-04-29|1492.75
#2024-04-30|1459.75
#2024-05-01|1460.49
#2024-05-02|1472.19
#2024-05-03|1477.25
#2024-05-06|1487.61
#2024-05-07|1471.24
#2024-05-08|1469.65
#2024-05-09|1468.12
#2024-05-10|1482.23
#2024-05-13|1488.58
#2024-05-14|1496.89
#2024-05-15|1505.32
#2024-05-16|1515.37
#2024-05-17|1543.85
#2024-05-20|1563.70
#2024-05-21|1562.08
#2024-05-22|1532.82
#2024-05-23|1513.62
#2024-05-24|1514.58
#2024-05-27|1523.10
#2024-05-28|1516.86
#2024-05-29|1505.86
#2024-05-30|1480.84
#2024-05-31|1465.30
#2024-06-03|1460.96
#2024-06-04|1406.42
#2024-06-05|1418.58
#2024-06-06|1441.37
#2024-06-07|1435.91
#2024-06-10|1427.21
#2024-06-11|1413.75
#2024-06-12|1411.99
#2024-06-13|1405.69
#2024-06-14|1405.44
#2024-06-17|1399.75
#2024-06-18|1411.08
#2024-06-19|1412.62
#2024-06-20|1437.70
#2024-06-21|1430.43
#2024-06-24|1439.92
#2024-06-25|1425.44
#2024-06-26|1415.10
#2024-06-27|1421.83
#2024-06-28|1432.80
#2024-07-01|1434.18
#2024-07-02|1425.09
#2024-07-03|1463.28
#2024-07-04|1479.48
#2024-07-05|1484.21
#2024-07-08|1479.47
#2024-07-09|1485.41
#2024-07-10|1475.35
#2024-07-11|1480.63
#2024-07-12|1477.80
#2024-07-15|1479.17
#2024-07-16|1482.54
#2024-07-17|1466.14
#2024-07-18|1444.74
#2024-07-19|1417.65
#2024-07-22|1415.87
#2024-07-23|1398.52
#2024-07-24|1397.29
#2024-07-25|1376.10
#2024-07-26|1392.49
#2024-07-29|1393.67
#2024-07-30|1389.79
#2024-07-31|1423.23
#2024-08-01|1408.74
#2024-08-02|1369.79
#2024-08-05|1320.25
#2024-08-06|1324.93
#2024-08-07|1349.37
#2024-08-08|1341.70
#2024-08-09|1363.80
#2024-08-12|1363.48
#2024-08-13|1360.36
#2024-08-14|1362.37
#2024-08-15|1366.87
#2024-08-16|1382.32
#2024-08-19|1412.58
#2024-08-20|1414.32
#2024-08-21|1420.44
#2024-08-22|1407.50
#2024-08-23|1407.46
#2024-08-26|1419.18
#2024-08-27|1418.60
#2024-08-28|1399.65
#2024-08-29|1390.64
#2024-08-30|1382.96
#2024-09-02|1374.40
#2024-09-03|1348.35
#2024-09-04|1340.35
#2024-09-05|1342.36
#2024-09-06|1332.93
#2024-09-09|1320.03
#2024-09-10|1314.84
#2024-09-11|1310.44
#2024-09-12|1340.76
#2024-09-13|1374.49
#2024-09-16|1386.23
#2024-09-17|1392.81
#2024-09-18|1387.58
#2024-09-19|1404.04
#2024-09-20|1403.55
#2024-09-23|1411.51
#2024-09-24|1459.20
#2024-09-25|1459.92
#2024-09-26|1507.61
#2024-09-27|1519.77
#2024-09-30|1511.69
#2024-10-01|1517.21
#2024-10-02|1532.98
#2024-10-03|1503.40
#2024-10-04|1517.05
#2024-10-07|1505.91
#2024-10-08|1463.78
#2024-10-09|1445.82
#2024-10-10|1455.94
#2024-10-11|1466.22
#2024-10-14|1466.73
#2024-10-15|1440.69
#2024-10-16|1451.06
#2024-10-17|1445.33
#2024-10-18|1469.18
#2024-10-21|1468.76
#2024-10-22|1462.50
#2024-10-23|1444.23
#2024-10-24|1450.56
#2024-10-25|1453.32
#2024-10-28|1460.88
#2024-10-29|1457.01
#2024-10-30|1445.53
#2024-10-31|1429.19
#2024-11-01|1436.20
#2024-11-04|1439.27
#2024-11-05|1459.28
#2024-11-06|1448.17
#2024-11-07|1463.38
#2024-11-08|1426.01
#2024-11-11|1393.91
#2024-11-12|1357.15
#2024-11-13|1341.63
#2024-11-14|1327.20
#2024-11-15|1330.94
#2024-11-18|1356.36
#2024-11-19|1364.85
#2024-11-20|1366.49
#2024-11-21|1361.02
#2024-11-22|1367.58
#2024-11-25|1358.60
#2024-11-26|1353.36
#2024-11-27|1353.96
#2024-11-28|1338.82
#2024-11-29|1347.87
#2024-12-02|1353.03
#2024-12-03|1364.47
#2024-12-04|1368.21
#2024-12-05|1372.83
#2024-12-06|1362.25
#2024-12-09|1401.66
#2024-12-10|1389.67
#2024-12-11|1390.85
#2024-12-12|1382.17
#2024-12-13|1359.06
#2024-12-16|1347.89
#2024-12-17|1320.95
#2024-12-18|1306.59
#2024-12-19|1284.82
#2024-12-20|1285.76
#2024-12-23|1283.41
#2024-12-24|1277.93
#2024-12-25|1278.16
#2024-12-26|1280.14
#2024-12-27|1270.84
#2024-12-30|1256.59
#2024-12-31|1259.51
#2025-01-01|1258.07
#2025-01-02|1264.29
#2025-01-03|1257.84
#2025-01-06|1252.15
#2025-01-07|1265.93
#2025-01-08|1252.25
#2025-01-09|1255.54
#2025-01-10|1250.11
#2025-01-13|1235.55
#2025-01-14|1253.49
#2025-01-15|1261.80
#2025-01-16|1270.68
#2025-01-17|1289.79
#2025-01-20|1297.36
#2025-01-21|1301.87
#2025-01-22|1300.88
#2025-01-23|1299.67
#2025-01-24|1317.57
#2025-01-27|1298.69
#2025-01-28|1285.28
#2025-01-29|1297.81
#2025-01-30|1316.26
#2025-01-31|1319.87
#2025-02-03|1307.73
#2025-02-04|1322.91
#2025-02-05|1329.89
#2025-02-06|1338.03
#2025-02-07|1350.35
#2025-02-10|1356.47
#2025-02-11|1349.88
#2025-02-12|1344.05
#2025-02-13|1354.63
#2025-02-14|1371.19
#2025-02-17|1359.61
#2025-02-18|1365.11
#2025-02-19|1360.29
#2025-02-20|1382.48
#2025-02-21|1379.29
#2025-02-24|1364.51
#2025-02-25|1346.38
#2025-02-26|1342.55
#2025-02-27|1332.98
#2025-02-28|1299.52
#2025-03-03|1318.78
#2025-03-04|1316.75
#2025-03-05|1362.53
#2025-03-06|1394.19
#2025-03-07|1410.13
#2025-03-10|1395.97
#2025-03-11|1393.47
#2025-03-12|1393.70
#2025-03-13|1403.10
#2025-03-14|1428.09
#2025-03-17|1441.53
#2025-03-18|1465.37
#2025-03-19|1478.76
#2025-03-20|1483.44
#2025-03-21|1461.83
#2025-03-24|1462.97
#2025-03-25|1461.00
#2025-03-26|1458.28
#2025-03-27|1460.61
#2025-03-28|1460.64
#2025-03-31|1447.58
#2025-04-01|1457.10
#2025-04-02|1451.88
#2025-04-03|1419.02
#2025-04-04|1339.44
#2025-04-07|1262.56
#2025-04-08|1251.93
#2025-04-09|1251.03
#2025-04-10|1301.85
#2025-04-11|1345.79
#2025-04-14|1371.19
#2025-04-15|1386.32
#2025-04-16|1388.45
#2025-04-17|1389.66
#2025-04-18|1389.50
#2025-04-21|1405.36
#2025-04-22|1419.25
#2025-04-23|1413.63
#2025-04-24|1421.52
#2025-04-25|1401.62
#2025-04-28|1415.05
#2025-04-29|1411.26
#2025-04-30|1410.56
#2025-05-01|1409.51
#2025-05-02|1413.01
#2025-05-05|1427.95
#2025-05-06|1432.87
#2025-05-07|1433.12
#2025-05-08|1417.00
#2025-05-09|1418.61
#2025-05-12|1436.98
#2025-05-13|1442.74
#2025-05-14|1457.00
#2025-05-15|1464.34
#2025-05-16|1459.95
#2025-05-19|1470.19
#2025-05-20|1479.22
#2025-05-21|1497.89
#2025-05-22|1491.58
#2025-05-23|1507.17
#2025-05-26|1508.22
#2025-05-27|1494.01
#2025-05-28|1487.70
#2025-05-29|1499.10
#2025-05-30|1464.71
#2025-06-02|1484.59
#2025-06-03|1484.45
#2025-06-04|1494.56
#2025-06-05|1518.99
#2025-06-06|1528.26
#2025-06-09|1541.48
#2025-06-10|1546.79
#2025-06-11|1553.50
#2025-06-12|1554.78
#2025-06-13|1542.08
#2025-06-16|1555.50
#2025-06-17|1528.10
#2025-06-18|1529.56
#2025-06-19|1506.14
#2025-06-20|1499.41
#2025-06-23|1507.04
#2025-06-24|1524.51
#2025-06-25|1523.38
#2025-06-26|1565.17
#2025-06-27|1568.08
#2025-06-30|1572.85
#2025-07-01|1585.47
#2025-07-02|1609.27
#2025-07-03|1616.33
#2025-07-04|1619.99
#2025-07-07|1595.45
#2025-07-08|1591.63
#2025-07-09|1575.59
#2025-07-10|1581.67
#2025-07-11|1585.93
#2025-07-14|1587.60
#2025-07-15|1586.50
#2025-07-16|1580.78
#2025-07-17|1585.82
#2025-07-18|1607.23
#2025-07-21|1641.44
#2025-07-22|1657.71
#2025-07-23|1669.71
#2025-07-24|1664.36
#2025-07-25|1643.80
#2025-07-28|1630.04
#2025-07-29|1636.43
#2025-07-30|1628.24
#2025-07-31|1592.13
#2025-08-01|1591.08
#2025-08-04|1631.41
#2025-08-05|1642.80
#2025-08-06|1656.40
#2025-08-07|1677.54
#2025-08-08|1696.11
#2025-08-11|1686.35
#2025-08-12|1699.53
#2025-08-13|1715.75
#2025-08-14|1700.11
#2025-08-15|1705.94
#2025-08-18|1705.18
#2025-08-19|1699.53
#2025-08-20|1692.55
#2025-08-21|1703.53
#2025-08-22|1717.00
#2025-08-25|1735.95
#2025-08-26|1726.29
#2025-08-27|1721.98
#2025-08-28|1714.90
#2025-08-29|1718.76
#2025-09-01|1758.50
#2025-09-02|1760.53
#2025-09-03|1803.04
#2025-09-04|1765.79
#2025-09-05|1805.20
#2025-09-08|1818.81
#2025-09-09|1829.43
#2025-09-10|1847.79
#2025-09-11|1855.35
#2025-09-12|1879.17
#2025-09-15|1890.22
#2025-09-16|1894.75
#2025-09-17|1886.72
#2025-09-18|1873.86
#2025-09-19|1900.15
#2025-09-22|1919.69
#2025-09-23|1938.08
#2025-09-24|1938.05
#2025-09-25|1941.27
#2025-09-26|1936.27
#2025-09-29|1976.37
#2025-09-30|2001.27
#2025-10-01|2010.60
#2025-10-02|2011.00
#2025-10-03|2029.45
#2025-10-06|2015.12
#2025-10-07|2005.87
#2025-10-08|2036.87
#2025-10-09|2055.07
#2025-10-10|2004.11
#2025-10-13|2042.40
#2025-10-14|2007.02
#2025-10-15|2045.16
#2025-10-16|2074.14
#2025-10-17|2019.48
#2025-10-20|2028.98
#2025-10-21|1987.92
#2025-10-22|1979.61
#2025-10-23|2009.19
#2025-10-24|2019.47
#2025-10-27|2011.97
#2025-10-28|2016.58
#2025-10-29|2054.53
#2025-10-30|2064.82
#2025-10-31|2051.95
#2025-11-03|2047.77
#2025-11-04|1991.49
#2025-11-05|2020.57
#2025-11-06|2042.84
#2025-11-07|2045.62
#2025-11-10|2079.53
#2025-11-11|2093.89
#2025-11-12|2097.54
#2025-11-13|2114.71
#2025-11-14|2076.98
#2025-11-17|2058.12
#2025-11-18|2008.67
#2025-11-19|2040.19
#2025-11-20|2029.20
#2025-11-21|1974.19
#2025-11-24|1998.26
#2025-11-25|2019.77
#2025-11-26|2050.63
#2025-11-27|2055.75
#2025-11-28|2080.24
#2025-12-01|2120.54
#2025-12-02|2107.82
#2025-12-03|2126.94
#2025-12-04|2134.35
#2025-12-05|2157.46
#2025-12-08|2122.17
#2025-12-09|2101.45
#2025-12-10|2119.41
#2025-12-11|2148.94
#2025-12-12|2195.28
#2025-12-15|2184.16
#2025-12-16|2157.30
#2025-12-17|2172.46
#2025-12-18|2188.53
#2025-12-19|2201.61
#2025-12-22|2269.37
#2025-12-23|2276.71
#2025-12-24|2284.70
#2025-12-25|2284.65
#2025-12-26|2288.34
#2025-12-29|2247.60
#2025-12-30|2282.08
#2025-12-31|2281.23
#2026-01-01|2285.02
#2026-01-02|2314.07
#2026-01-05|2339.77
#2026-01-06|2399.53
#2026-01-07|2386.88
#2026-01-08|2331.08
#2026-01-09|2374.09
#2026-01-12|2445.68
#2026-01-13|2468.41
#2026-01-14|2516.27
#2026-01-15|2512.44
#2026-01-16|2484.49
#2026-01-19|2505.28
#2026-01-20|2516.22
#2026-01-21|2547.69
#2026-01-22|2547.10
#2026-01-23|2582.11
#2026-01-26|2657.29
#2026-01-27|2659.90
#2026-01-28|2753.91
#2026-01-29|2778.27
#2026-01-30|2577.27