Table Data - Nasdaq Emerging Markets Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-12 |
| Last Updated | 2026-06-12 10:58 PM CDT |
| Notes | For more information about this series, see: NQEM5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.76 |
| 2001-04-02 | 160.53 |
| 2001-04-03 | 158.80 |
| 2001-04-04 | 160.60 |
| 2001-04-05 | 161.43 |
| 2001-04-06 | 163.35 |
| 2001-04-09 | 165.07 |
| 2001-04-10 | 166.05 |
| 2001-04-11 | 166.87 |
| 2001-04-12 | 164.79 |
| 2001-04-13 | . |
| 2001-04-16 | 164.45 |
| 2001-04-17 | 166.20 |
| 2001-04-18 | 169.22 |
| 2001-04-19 | 169.70 |
| 2001-04-20 | 168.11 |
| 2001-04-23 | 167.48 |
| 2001-04-24 | 170.65 |
| 2001-04-25 | 172.68 |
| 2001-04-26 | 173.36 |
| 2001-04-27 | 173.99 |
| 2001-04-30 | 178.70 |
| 2001-05-01 | 178.73 |
| 2001-05-02 | 180.15 |
| 2001-05-03 | 179.57 |
| 2001-05-04 | 179.46 |
| 2001-05-07 | 180.68 |
| 2001-05-08 | 180.59 |
| 2001-05-09 | 181.56 |
| 2001-05-10 | 182.95 |
| 2001-05-11 | 182.87 |
| 2001-05-14 | 183.58 |
| 2001-05-15 | 183.76 |
| 2001-05-16 | 186.16 |
| 2001-05-17 | 193.44 |
| 2001-05-18 | 196.33 |
| 2001-05-21 | 201.07 |
| 2001-05-22 | 198.83 |
| 2001-05-23 | 197.04 |
| 2001-05-24 | 194.82 |
| 2001-05-25 | 192.07 |
| 2001-05-28 | . |
| 2001-05-29 | 193.49 |
| 2001-05-30 | 192.51 |
| 2001-05-31 | 189.80 |
| 2001-06-01 | 188.33 |
| 2001-06-04 | 187.88 |
| 2001-06-05 | 187.42 |
| 2001-06-06 | 188.13 |
| 2001-06-07 | 186.18 |
| 2001-06-08 | 186.29 |
| 2001-06-11 | 184.72 |
| 2001-06-12 | 183.76 |
| 2001-06-13 | 181.46 |
| 2001-06-14 | 180.36 |
| 2001-06-15 | 180.55 |
| 2001-06-18 | 177.50 |
| 2001-06-19 | 179.98 |
| 2001-06-20 | 176.80 |
| 2001-06-21 | 177.45 |
| 2001-06-22 | 178.64 |
| 2001-06-25 | 177.83 |
| 2001-06-26 | 178.75 |
| 2001-06-27 | 178.49 |
| 2001-06-28 | 175.99 |
| 2001-06-29 | 179.17 |
| 2001-07-02 | 178.41 |
| 2001-07-03 | 175.66 |
| 2001-07-04 | . |
| 2001-07-05 | 171.52 |
| 2001-07-06 | 169.00 |
| 2001-07-09 | 170.20 |
| 2001-07-10 | 171.27 |
| 2001-07-11 | 169.22 |
| 2001-07-12 | 169.07 |
| 2001-07-13 | 167.94 |
| 2001-07-16 | 166.77 |
| 2001-07-17 | 163.78 |
| 2001-07-18 | 160.99 |
| 2001-07-19 | 162.75 |
| 2001-07-20 | 160.94 |
| 2001-07-23 | 159.31 |
| 2001-07-24 | 156.92 |
| 2001-07-25 | 156.61 |
| 2001-07-26 | 156.11 |
| 2001-07-27 | 156.59 |
| 2001-07-30 | 158.34 |
| 2001-07-31 | 157.16 |
| 2001-08-01 | 158.07 |
| 2001-08-02 | 161.03 |
| 2001-08-03 | 161.73 |
| 2001-08-06 | 159.47 |
| 2001-08-07 | 157.28 |
| 2001-08-08 | 156.33 |
| 2001-08-09 | 155.58 |
| 2001-08-10 | 157.50 |
| 2001-08-13 | 156.61 |
| 2001-08-14 | 157.11 |
| 2001-08-15 | 157.35 |
| 2001-08-16 | 158.29 |
| 2001-08-17 | 158.65 |
| 2001-08-20 | 158.93 |
| 2001-08-21 | 159.72 |
| 2001-08-22 | 162.54 |
| 2001-08-23 | 163.01 |
| 2001-08-24 | 162.74 |
| 2001-08-27 | 163.20 |
| 2001-08-28 | 163.14 |
| 2001-08-29 | 163.53 |
| 2001-08-30 | 162.28 |
| 2001-08-31 | 160.62 |
| 2001-09-03 | . |
| 2001-09-04 | 161.98 |
| 2001-09-05 | 159.91 |
| 2001-09-06 | 159.34 |
| 2001-09-07 | 159.07 |
| 2001-09-10 | 157.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 150.87 |
| 2001-09-18 | 149.29 |
| 2001-09-19 | 148.35 |
| 2001-09-20 | 143.62 |
| 2001-09-21 | 139.52 |
| 2001-09-24 | 140.36 |
| 2001-09-25 | 139.05 |
| 2001-09-26 | 139.37 |
| 2001-09-27 | 140.15 |
| 2001-09-28 | 143.09 |
| 2001-10-01 | 141.72 |
| 2001-10-02 | 142.29 |
| 2001-10-03 | 141.78 |
| 2001-10-04 | 145.57 |
| 2001-10-05 | 145.87 |
| 2001-10-08 | 145.78 |
| 2001-10-09 | 147.26 |
| 2001-10-10 | 146.81 |
| 2001-10-11 | 148.28 |
| 2001-10-12 | 147.44 |
| 2001-10-15 | 148.24 |
| 2001-10-16 | 148.61 |
| 2001-10-17 | 149.52 |
| 2001-10-18 | 150.15 |
| 2001-10-19 | 147.85 |
| 2001-10-22 | 145.60 |
| 2001-10-23 | 145.51 |
| 2001-10-24 | 147.81 |
| 2001-10-25 | 148.42 |
| 2001-10-26 | 150.67 |
| 2001-10-29 | 152.14 |
| 2001-10-30 | 150.84 |
| 2001-10-31 | 150.88 |
| 2001-11-01 | 150.97 |
| 2001-11-02 | 152.17 |
| 2001-11-05 | 153.32 |
| 2001-11-06 | 154.47 |
| 2001-11-07 | 153.05 |
| 2001-11-08 | 154.66 |
| 2001-11-09 | 154.42 |
| 2001-11-12 | 154.59 |
| 2001-11-13 | 156.83 |
| 2001-11-14 | 160.57 |
| 2001-11-15 | 162.53 |
| 2001-11-16 | 164.84 |
| 2001-11-19 | 166.32 |
| 2001-11-20 | 164.12 |
| 2001-11-21 | 164.84 |
| 2001-11-22 | . |
| 2001-11-23 | 168.17 |
| 2001-11-26 | 170.88 |
| 2001-11-27 | 168.89 |
| 2001-11-28 | 164.80 |
| 2001-11-29 | 162.10 |
| 2001-11-30 | 165.41 |
| 2001-12-03 | 167.95 |
| 2001-12-04 | 168.19 |
| 2001-12-05 | 174.60 |
| 2001-12-06 | 178.08 |
| 2001-12-07 | 178.29 |
| 2001-12-10 | 176.70 |
| 2001-12-11 | 173.57 |
| 2001-12-12 | 175.80 |
| 2001-12-13 | 173.21 |
| 2001-12-14 | 173.08 |
| 2001-12-17 | 175.68 |
| 2001-12-18 | 172.24 |
| 2001-12-19 | 169.89 |
| 2001-12-20 | 168.04 |
| 2001-12-21 | 170.44 |
| 2001-12-24 | 169.82 |
| 2001-12-25 | . |
| 2001-12-26 | 169.07 |
| 2001-12-27 | 170.87 |
| 2001-12-28 | 172.92 |
| 2001-12-31 | 174.43 |
| 2002-01-01 | . |
| 2002-01-02 | 174.65 |
| 2002-01-03 | 174.99 |
| 2002-01-04 | 181.15 |
| 2002-01-07 | 184.03 |
| 2002-01-08 | 181.37 |
| 2002-01-09 | 181.58 |
| 2002-01-10 | 180.97 |
| 2002-01-11 | 183.96 |
| 2002-01-14 | 186.61 |
| 2002-01-15 | 185.04 |
| 2002-01-16 | 186.25 |
| 2002-01-17 | 187.50 |
| 2002-01-18 | 186.79 |
| 2002-01-21 | . |
| 2002-01-22 | 184.63 |
| 2002-01-23 | 190.32 |
| 2002-01-24 | 190.51 |
| 2002-01-25 | 188.37 |
| 2002-01-28 | 190.21 |
| 2002-01-29 | 190.55 |
| 2002-01-30 | 190.67 |
| 2002-01-31 | 196.81 |
| 2002-02-01 | 195.36 |
| 2002-02-04 | 199.24 |
| 2002-02-05 | 202.97 |
| 2002-02-06 | 207.24 |
| 2002-02-07 | 205.39 |
| 2002-02-08 | 208.89 |
| 2002-02-11 | 207.79 |
| 2002-02-12 | 209.80 |
| 2002-02-13 | 210.59 |
| 2002-02-14 | 222.67 |
| 2002-02-15 | 225.56 |
| 2002-02-18 | . |
| 2002-02-19 | 218.85 |
| 2002-02-20 | 213.49 |
| 2002-02-21 | 213.67 |
| 2002-02-22 | 223.60 |
| 2002-02-25 | 222.01 |
| 2002-02-26 | 221.15 |
| 2002-02-27 | 226.09 |
| 2002-02-28 | 224.35 |
| 2002-03-01 | 221.38 |
| 2002-03-04 | 227.15 |
| 2002-03-05 | 225.98 |
| 2002-03-06 | 221.12 |
| 2002-03-07 | 218.19 |
| 2002-03-08 | 212.38 |
| 2002-03-11 | 219.21 |
| 2002-03-12 | 219.91 |
| 2002-03-13 | 222.41 |
| 2002-03-14 | 219.72 |
| 2002-03-15 | 218.13 |
| 2002-03-18 | 217.98 |
| 2002-03-19 | 224.85 |
| 2002-03-20 | 224.89 |
| 2002-03-21 | 225.69 |
| 2002-03-22 | 226.40 |
| 2002-03-25 | 229.13 |
| 2002-03-26 | 227.14 |
| 2002-03-27 | 229.30 |
| 2002-03-28 | 230.36 |
| 2002-03-29 | . |
| 2002-04-01 | 230.06 |
| 2002-04-02 | 236.62 |
| 2002-04-03 | 232.93 |
| 2002-04-04 | 230.96 |
| 2002-04-05 | 231.51 |
| 2002-04-08 | 230.28 |
| 2002-04-09 | 229.35 |
| 2002-04-10 | 229.73 |
| 2002-04-11 | 233.54 |
| 2002-04-12 | 233.67 |
| 2002-04-15 | 235.00 |
| 2002-04-16 | 234.10 |
| 2002-04-17 | 239.20 |
| 2002-04-18 | 241.84 |
| 2002-04-19 | 239.47 |
| 2002-04-22 | 240.68 |
| 2002-04-23 | 239.92 |
| 2002-04-24 | 240.33 |
| 2002-04-25 | 241.32 |
| 2002-04-26 | 241.38 |
| 2002-04-29 | 242.67 |
| 2002-04-30 | 240.00 |
| 2002-05-01 | 240.60 |
| 2002-05-02 | 240.08 |
| 2002-05-03 | 243.37 |
| 2002-05-06 | 244.45 |
| 2002-05-07 | 250.16 |
| 2002-05-08 | 251.18 |
| 2002-05-09 | 249.35 |
| 2002-05-10 | 251.90 |
| 2002-05-13 | 257.31 |
| 2002-05-14 | 258.04 |
| 2002-05-15 | 254.96 |
| 2002-05-16 | 255.93 |
| 2002-05-17 | 260.46 |
| 2002-05-20 | 263.64 |
| 2002-05-21 | 266.65 |
| 2002-05-22 | 271.65 |
| 2002-05-23 | 267.96 |
| 2002-05-24 | 272.68 |
| 2002-05-27 | . |
| 2002-05-28 | 270.60 |
| 2002-05-29 | 273.85 |
| 2002-05-30 | 270.99 |
| 2002-05-31 | 264.28 |
| 2002-06-03 | 266.24 |
| 2002-06-04 | 272.24 |
| 2002-06-05 | 261.34 |
| 2002-06-06 | 262.00 |
| 2002-06-07 | 261.15 |
| 2002-06-10 | 257.25 |
| 2002-06-11 | 251.37 |
| 2002-06-12 | 259.61 |
| 2002-06-13 | 252.26 |
| 2002-06-14 | 251.35 |
| 2002-06-17 | 250.34 |
| 2002-06-18 | 249.40 |
| 2002-06-19 | 248.69 |
| 2002-06-20 | 251.86 |
| 2002-06-21 | 251.27 |
| 2002-06-24 | 251.58 |
| 2002-06-25 | 248.81 |
| 2002-06-26 | 245.43 |
| 2002-06-27 | 241.72 |
| 2002-06-28 | 240.94 |
| 2002-07-01 | 242.14 |
| 2002-07-02 | 241.82 |
| 2002-07-03 | 236.60 |
| 2002-07-04 | . |
| 2002-07-05 | 239.54 |
| 2002-07-08 | 242.40 |
| 2002-07-09 | 247.86 |
| 2002-07-10 | 247.16 |
| 2002-07-11 | 245.41 |
| 2002-07-12 | 247.05 |
| 2002-07-15 | 248.83 |
| 2002-07-16 | 243.37 |
| 2002-07-17 | 240.92 |
| 2002-07-18 | 244.29 |
| 2002-07-19 | 245.96 |
| 2002-07-22 | 238.21 |
| 2002-07-23 | 229.61 |
| 2002-07-24 | 218.05 |
| 2002-07-25 | 220.01 |
| 2002-07-26 | 206.74 |
| 2002-07-29 | 202.33 |
| 2002-07-30 | 209.96 |
| 2002-07-31 | 207.54 |
| 2002-08-01 | 205.22 |
| 2002-08-02 | 210.20 |
| 2002-08-05 | 207.58 |
| 2002-08-06 | 198.13 |
| 2002-08-07 | 207.45 |
| 2002-08-08 | 209.55 |
| 2002-08-09 | 210.82 |
| 2002-08-12 | 211.61 |
| 2002-08-13 | 209.36 |
| 2002-08-14 | 212.27 |
| 2002-08-15 | 212.21 |
| 2002-08-16 | 215.11 |
| 2002-08-19 | 211.06 |
| 2002-08-20 | 211.56 |
| 2002-08-21 | 210.93 |
| 2002-08-22 | 209.53 |
| 2002-08-23 | 213.07 |
| 2002-08-26 | 213.09 |
| 2002-08-27 | 217.58 |
| 2002-08-28 | 215.96 |
| 2002-08-29 | 214.52 |
| 2002-08-30 | 218.51 |
| 2002-09-02 | . |
| 2002-09-03 | 218.24 |
| 2002-09-04 | 217.59 |
| 2002-09-05 | 221.85 |
| 2002-09-06 | 222.32 |
| 2002-09-09 | 230.93 |
| 2002-09-10 | 229.17 |
| 2002-09-11 | 226.80 |
| 2002-09-12 | 232.99 |
| 2002-09-13 | 232.32 |
| 2002-09-16 | 233.05 |
| 2002-09-17 | 233.20 |
| 2002-09-18 | 232.61 |
| 2002-09-19 | 232.04 |
| 2002-09-20 | 230.54 |
| 2002-09-23 | 227.27 |
| 2002-09-24 | 226.30 |
| 2002-09-25 | 220.80 |
| 2002-09-26 | 216.48 |
| 2002-09-27 | 217.31 |
| 2002-09-30 | 218.38 |
| 2002-10-01 | 218.28 |
| 2002-10-02 | 217.44 |
| 2002-10-03 | 218.71 |
| 2002-10-04 | 219.82 |
| 2002-10-07 | 216.35 |
| 2002-10-08 | 212.61 |
| 2002-10-09 | 210.09 |
| 2002-10-10 | 204.35 |
| 2002-10-11 | 205.95 |
| 2002-10-14 | 211.80 |
| 2002-10-15 | 211.30 |
| 2002-10-16 | 211.10 |
| 2002-10-17 | 206.51 |
| 2002-10-18 | 208.87 |
| 2002-10-21 | 209.45 |
| 2002-10-22 | 212.91 |
| 2002-10-23 | 218.39 |
| 2002-10-24 | 218.29 |
| 2002-10-25 | 219.82 |
| 2002-10-28 | 222.07 |
| 2002-10-29 | 222.11 |
| 2002-10-30 | 222.96 |
| 2002-10-31 | 226.64 |
| 2002-11-01 | 229.28 |
| 2002-11-04 | 230.25 |
| 2002-11-05 | 230.81 |
| 2002-11-06 | 233.04 |
| 2002-11-07 | 235.97 |
| 2002-11-08 | 235.31 |
| 2002-11-11 | 235.16 |
| 2002-11-12 | 233.42 |
| 2002-11-13 | 235.80 |
| 2002-11-14 | 233.34 |
| 2002-11-15 | 236.07 |
| 2002-11-18 | 241.51 |
| 2002-11-19 | 239.06 |
| 2002-11-20 | 234.87 |
| 2002-11-21 | 233.92 |
| 2002-11-22 | 232.13 |
| 2002-11-25 | 230.82 |
| 2002-11-26 | 227.63 |
| 2002-11-27 | 230.62 |
| 2002-11-28 | . |
| 2002-11-29 | 234.24 |
| 2002-12-02 | 235.90 |
| 2002-12-03 | 239.15 |
| 2002-12-04 | 243.88 |
| 2002-12-05 | 243.38 |
| 2002-12-06 | 245.59 |
| 2002-12-09 | 248.69 |
| 2002-12-10 | 245.72 |
| 2002-12-11 | 244.76 |
| 2002-12-12 | 248.88 |
| 2002-12-13 | 255.94 |
| 2002-12-16 | 255.91 |
| 2002-12-17 | 259.63 |
| 2002-12-18 | 256.01 |
| 2002-12-19 | 258.93 |
| 2002-12-20 | 255.76 |
| 2002-12-23 | 259.38 |
| 2002-12-24 | 257.65 |
| 2002-12-25 | . |
| 2002-12-26 | 258.09 |
| 2002-12-27 | 264.16 |
| 2002-12-30 | 261.65 |
| 2002-12-31 | 259.71 |
| 2003-01-01 | . |
| 2003-01-02 | 258.48 |
| 2003-01-03 | 263.39 |
| 2003-01-06 | 271.43 |
| 2003-01-07 | 266.38 |
| 2003-01-08 | 268.22 |
| 2003-01-09 | 269.45 |
| 2003-01-10 | 270.60 |
| 2003-01-13 | 273.33 |
| 2003-01-14 | 272.65 |
| 2003-01-15 | 271.18 |
| 2003-01-16 | 268.12 |
| 2003-01-17 | 270.75 |
| 2003-01-20 | . |
| 2003-01-21 | 265.20 |
| 2003-01-22 | 270.19 |
| 2003-01-23 | 273.30 |
| 2003-01-24 | 272.62 |
| 2003-01-27 | 269.11 |
| 2003-01-28 | 267.11 |
| 2003-01-29 | 266.99 |
| 2003-01-30 | 263.55 |
| 2003-01-31 | 264.45 |
| 2003-02-03 | 264.81 |
| 2003-02-04 | 267.06 |
| 2003-02-05 | 271.28 |
| 2003-02-06 | 269.42 |
| 2003-02-07 | 262.84 |
| 2003-02-10 | 259.85 |
| 2003-02-11 | 259.83 |
| 2003-02-12 | 258.78 |
| 2003-02-13 | 254.99 |
| 2003-02-14 | 254.42 |
| 2003-02-17 | . |
| 2003-02-18 | 254.46 |
| 2003-02-19 | 254.69 |
| 2003-02-20 | 255.01 |
| 2003-02-21 | 258.29 |
| 2003-02-24 | 258.62 |
| 2003-02-25 | 254.97 |
| 2003-02-26 | 252.78 |
| 2003-02-27 | 251.06 |
| 2003-02-28 | 251.55 |
| 2003-03-03 | 251.37 |
| 2003-03-04 | 247.97 |
| 2003-03-05 | 246.12 |
| 2003-03-06 | 242.18 |
| 2003-03-07 | 238.10 |
| 2003-03-10 | 232.52 |
| 2003-03-11 | 224.37 |
| 2003-03-12 | 222.17 |
| 2003-03-13 | 226.63 |
| 2003-03-14 | 230.49 |
| 2003-03-17 | 229.50 |
| 2003-03-18 | 230.82 |
| 2003-03-19 | 230.90 |
| 2003-03-20 | 230.60 |
| 2003-03-21 | 230.15 |
| 2003-03-24 | 226.76 |
| 2003-03-25 | 225.40 |
| 2003-03-26 | 223.75 |
| 2003-03-27 | 222.06 |
| 2003-03-28 | 219.90 |
| 2003-03-31 | 225.46 |
| 2003-04-01 | 226.57 |
| 2003-04-02 | 225.92 |
| 2003-04-03 | 224.91 |
| 2003-04-04 | 223.74 |
| 2003-04-07 | 226.38 |
| 2003-04-08 | 228.10 |
| 2003-04-09 | 228.80 |
| 2003-04-10 | 232.88 |
| 2003-04-11 | 231.25 |
| 2003-04-14 | 230.83 |
| 2003-04-15 | 232.74 |
| 2003-04-16 | 232.97 |
| 2003-04-17 | 234.81 |
| 2003-04-18 | . |
| 2003-04-21 | 232.92 |
| 2003-04-22 | 234.23 |
| 2003-04-23 | 235.55 |
| 2003-04-24 | 232.23 |
| 2003-04-25 | 224.54 |
| 2003-04-28 | 225.94 |
| 2003-04-29 | 226.14 |
| 2003-04-30 | 226.81 |
| 2003-05-01 | 226.58 |
| 2003-05-02 | 229.63 |
| 2003-05-05 | 233.15 |
| 2003-05-06 | 233.36 |
| 2003-05-07 | 237.02 |
| 2003-05-08 | 235.34 |
| 2003-05-09 | 236.88 |
| 2003-05-12 | 240.16 |
| 2003-05-13 | 242.23 |
| 2003-05-14 | 241.03 |
| 2003-05-15 | 243.32 |
| 2003-05-16 | 242.11 |
| 2003-05-19 | 245.37 |
| 2003-05-20 | 245.12 |
| 2003-05-21 | 244.70 |
| 2003-05-22 | 243.46 |
| 2003-05-23 | 244.35 |
| 2003-05-26 | . |
| 2003-05-27 | 243.58 |
| 2003-05-28 | 244.73 |
| 2003-05-29 | 244.26 |
| 2003-05-30 | 243.59 |
| 2003-06-02 | 246.29 |
| 2003-06-03 | 247.10 |
| 2003-06-04 | 249.18 |
| 2003-06-05 | 255.16 |
| 2003-06-06 | 257.60 |
| 2003-06-09 | 259.80 |
| 2003-06-10 | 257.09 |
| 2003-06-11 | 257.41 |
| 2003-06-12 | 260.56 |
| 2003-06-13 | 262.82 |
| 2003-06-16 | 265.13 |
| 2003-06-17 | 270.04 |
| 2003-06-18 | 269.65 |
| 2003-06-19 | 271.48 |
| 2003-06-20 | 268.18 |
| 2003-06-23 | 263.39 |
| 2003-06-24 | 259.30 |
| 2003-06-25 | 259.19 |
| 2003-06-26 | 259.72 |
| 2003-06-27 | 260.84 |
| 2003-06-30 | 261.49 |
| 2003-07-01 | 266.49 |
| 2003-07-02 | 267.41 |
| 2003-07-03 | 269.55 |
| 2003-07-04 | . |
| 2003-07-07 | 269.63 |
| 2003-07-08 | 273.62 |
| 2003-07-09 | 272.49 |
| 2003-07-10 | 270.59 |
| 2003-07-11 | 271.31 |
| 2003-07-14 | 276.45 |
| 2003-07-15 | 273.05 |
| 2003-07-16 | 268.24 |
| 2003-07-17 | 267.97 |
| 2003-07-18 | 266.89 |
| 2003-07-21 | 270.05 |
| 2003-07-22 | 272.68 |
| 2003-07-23 | 275.78 |
| 2003-07-24 | 280.12 |
| 2003-07-25 | 284.87 |
| 2003-07-28 | 289.20 |
| 2003-07-29 | 285.10 |
| 2003-07-30 | 283.32 |
| 2003-07-31 | 284.00 |
| 2003-08-01 | 283.48 |
| 2003-08-04 | 282.80 |
| 2003-08-05 | 281.22 |
| 2003-08-06 | 281.93 |
| 2003-08-07 | 282.43 |
| 2003-08-08 | 285.79 |
| 2003-08-11 | 294.03 |
| 2003-08-12 | 296.16 |
| 2003-08-13 | 299.21 |
| 2003-08-14 | 305.42 |
| 2003-08-15 | 307.45 |
| 2003-08-18 | 307.13 |
| 2003-08-19 | 308.96 |
| 2003-08-20 | 313.38 |
| 2003-08-21 | 311.81 |
| 2003-08-22 | 312.85 |
| 2003-08-25 | 312.21 |
| 2003-08-26 | 309.99 |
| 2003-08-27 | 313.77 |
| 2003-08-28 | 313.61 |
| 2003-08-29 | 317.01 |
| 2003-09-01 | . |
| 2003-09-02 | 318.62 |
| 2003-09-03 | 321.23 |
| 2003-09-04 | 322.53 |
| 2003-09-05 | 331.19 |
| 2003-09-08 | 330.74 |
| 2003-09-09 | 333.09 |
| 2003-09-10 | 327.45 |
| 2003-09-11 | 326.60 |
| 2003-09-12 | 328.28 |
| 2003-09-15 | 321.48 |
| 2003-09-16 | 323.07 |
| 2003-09-17 | 323.65 |
| 2003-09-18 | 327.10 |
| 2003-09-19 | 329.64 |
| 2003-09-22 | 328.72 |
| 2003-09-23 | 326.16 |
| 2003-09-24 | 326.56 |
| 2003-09-25 | 327.52 |
| 2003-09-26 | 320.61 |
| 2003-09-29 | 322.65 |
| 2003-09-30 | 324.95 |
| 2003-10-01 | 324.38 |
| 2003-10-02 | 330.34 |
| 2003-10-03 | 335.42 |
| 2003-10-06 | 332.97 |
| 2003-10-07 | 335.44 |
| 2003-10-08 | 337.78 |
| 2003-10-09 | 337.07 |
| 2003-10-10 | 339.71 |
| 2003-10-13 | 342.60 |
| 2003-10-14 | 344.99 |
| 2003-10-15 | 345.23 |
| 2003-10-16 | 349.86 |
| 2003-10-17 | 349.77 |
| 2003-10-20 | 348.35 |
| 2003-10-21 | 348.80 |
| 2003-10-22 | 352.41 |
| 2003-10-23 | 344.53 |
| 2003-10-24 | 346.55 |
| 2003-10-27 | 347.79 |
| 2003-10-28 | 348.40 |
| 2003-10-29 | 349.88 |
| 2003-10-30 | 354.86 |
| 2003-10-31 | 351.06 |
| 2003-11-03 | 353.10 |
| 2003-11-04 | 350.93 |
| 2003-11-05 | 348.76 |
| 2003-11-06 | 347.66 |
| 2003-11-07 | 345.94 |
| 2003-11-10 | 347.98 |
| 2003-11-11 | 347.98 |
| 2003-11-12 | 349.73 |
| 2003-11-13 | 357.08 |
| 2003-11-14 | 359.45 |
| 2003-11-17 | 354.22 |
| 2003-11-18 | 354.63 |
| 2003-11-19 | 353.11 |
| 2003-11-20 | 353.41 |
| 2003-11-21 | 353.04 |
| 2003-11-24 | 349.13 |
| 2003-11-25 | 352.93 |
| 2003-11-26 | 357.10 |
| 2003-11-27 | . |
| 2003-11-28 | 364.79 |
| 2003-12-01 | 373.35 |
| 2003-12-02 | 376.81 |
| 2003-12-03 | 374.30 |
| 2003-12-04 | 368.60 |
| 2003-12-05 | 368.79 |
| 2003-12-08 | 372.69 |
| 2003-12-09 | 381.90 |
| 2003-12-10 | 378.40 |
| 2003-12-11 | 373.44 |
| 2003-12-12 | 382.41 |
| 2003-12-15 | 386.89 |
| 2003-12-16 | 385.56 |
| 2003-12-17 | 381.76 |
| 2003-12-18 | 381.50 |
| 2003-12-19 | 382.32 |
| 2003-12-22 | 391.23 |
| 2003-12-23 | 390.03 |
| 2003-12-24 | 393.71 |
| 2003-12-25 | . |
| 2003-12-26 | 394.77 |
| 2003-12-29 | 401.83 |
| 2003-12-30 | 407.79 |
| 2003-12-31 | 407.89 |
| 2004-01-01 | . |
| 2004-01-02 | 417.69 |
| 2004-01-05 | 428.91 |
| 2004-01-06 | 427.67 |
| 2004-01-07 | 421.49 |
| 2004-01-08 | 420.90 |
| 2004-01-09 | 421.21 |
| 2004-01-12 | 419.61 |
| 2004-01-13 | 422.73 |
| 2004-01-14 | 414.73 |
| 2004-01-15 | 402.51 |
| 2004-01-16 | 401.51 |
| 2004-01-19 | . |
| 2004-01-20 | 410.37 |
| 2004-01-21 | 406.55 |
| 2004-01-22 | 408.23 |
| 2004-01-23 | 406.98 |
| 2004-01-26 | 406.40 |
| 2004-01-27 | 409.78 |
| 2004-01-28 | 408.77 |
| 2004-01-29 | 393.07 |
| 2004-01-30 | 388.65 |
| 2004-02-02 | 388.57 |
| 2004-02-03 | 396.62 |
| 2004-02-04 | 396.37 |
| 2004-02-05 | 390.01 |
| 2004-02-06 | 397.23 |
| 2004-02-09 | 405.34 |
| 2004-02-10 | 411.11 |
| 2004-02-11 | 411.28 |
| 2004-02-12 | 419.38 |
| 2004-02-13 | 418.34 |
| 2004-02-16 | . |
| 2004-02-17 | 423.69 |
| 2004-02-18 | 420.73 |
| 2004-02-19 | 412.51 |
| 2004-02-20 | 407.58 |
| 2004-02-23 | 408.19 |
| 2004-02-24 | 406.81 |
| 2004-02-25 | 406.62 |
| 2004-02-26 | 406.54 |
| 2004-02-27 | 417.05 |
| 2004-03-01 | 428.43 |
| 2004-03-02 | 428.86 |
| 2004-03-03 | 423.00 |
| 2004-03-04 | 422.75 |
| 2004-03-05 | 429.90 |
| 2004-03-08 | 425.84 |
| 2004-03-09 | 422.91 |
| 2004-03-10 | 411.36 |
| 2004-03-11 | 403.02 |
| 2004-03-12 | 403.88 |
| 2004-03-15 | 400.74 |
| 2004-03-16 | 400.00 |
| 2004-03-17 | 402.85 |
| 2004-03-18 | 409.39 |
| 2004-03-19 | 411.58 |
| 2004-03-22 | 406.31 |
| 2004-03-23 | 403.93 |
| 2004-03-24 | 400.57 |
| 2004-03-25 | 398.36 |
| 2004-03-26 | 405.39 |
| 2004-03-29 | 409.87 |
| 2004-03-30 | 415.15 |
| 2004-03-31 | 418.44 |
| 2004-04-01 | 420.81 |
| 2004-04-02 | 421.55 |
| 2004-04-05 | 420.78 |
| 2004-04-06 | 422.35 |
| 2004-04-07 | 423.04 |
| 2004-04-08 | 422.47 |
| 2004-04-09 | . |
| 2004-04-12 | 422.03 |
| 2004-04-13 | 412.02 |
| 2004-04-14 | 404.93 |
| 2004-04-15 | 400.22 |
| 2004-04-16 | 403.13 |
| 2004-04-19 | 399.23 |
| 2004-04-20 | 393.67 |
| 2004-04-21 | 384.87 |
| 2004-04-22 | 376.20 |
| 2004-04-23 | 381.16 |
| 2004-04-26 | 378.72 |
| 2004-04-27 | 376.00 |
| 2004-04-28 | 362.11 |
| 2004-04-29 | 352.43 |
| 2004-04-30 | 346.01 |
| 2004-05-03 | 343.59 |
| 2004-05-04 | 354.41 |
| 2004-05-05 | 355.88 |
| 2004-05-06 | 347.95 |
| 2004-05-07 | 336.62 |
| 2004-05-10 | 321.00 |
| 2004-05-11 | 325.83 |
| 2004-05-12 | 331.77 |
| 2004-05-13 | 329.76 |
| 2004-05-14 | 323.61 |
| 2004-05-17 | 319.10 |
| 2004-05-18 | 321.44 |
| 2004-05-19 | 338.36 |
| 2004-05-20 | 334.80 |
| 2004-05-21 | 340.65 |
| 2004-05-24 | 342.72 |
| 2004-05-25 | 347.23 |
| 2004-05-26 | 350.97 |
| 2004-05-27 | 359.85 |
| 2004-05-28 | 358.65 |
| 2004-05-31 | . |
| 2004-06-01 | 356.75 |
| 2004-06-02 | 354.16 |
| 2004-06-03 | 345.63 |
| 2004-06-04 | 347.32 |
| 2004-06-07 | 357.53 |
| 2004-06-08 | 356.71 |
| 2004-06-09 | 348.37 |
| 2004-06-10 | 346.73 |
| 2004-06-11 | . |
| 2004-06-14 | 335.46 |
| 2004-06-15 | 336.64 |
| 2004-06-16 | 336.74 |
| 2004-06-17 | 337.81 |
| 2004-06-18 | 341.64 |
| 2004-06-21 | 340.45 |
| 2004-06-22 | 340.84 |
| 2004-06-23 | 344.98 |
| 2004-06-24 | 355.65 |
| 2004-06-25 | 359.58 |
| 2004-06-28 | 356.97 |
| 2004-06-29 | 354.77 |
| 2004-06-30 | 358.30 |
| 2004-07-01 | 359.28 |
| 2004-07-02 | 360.19 |
| 2004-07-05 | . |
| 2004-07-06 | 360.37 |
| 2004-07-07 | 366.19 |
| 2004-07-08 | 366.05 |
| 2004-07-09 | 366.44 |
| 2004-07-12 | 369.68 |
| 2004-07-13 | 370.37 |
| 2004-07-14 | 371.68 |
| 2004-07-15 | 373.24 |
| 2004-07-16 | 376.96 |
| 2004-07-19 | 375.20 |
| 2004-07-20 | 373.06 |
| 2004-07-21 | 373.48 |
| 2004-07-22 | 370.35 |
| 2004-07-23 | 368.55 |
| 2004-07-26 | 366.20 |
| 2004-07-27 | 366.11 |
| 2004-07-28 | 372.17 |
| 2004-07-29 | 376.13 |
| 2004-07-30 | 380.92 |
| 2004-08-02 | 381.61 |
| 2004-08-03 | 382.57 |
| 2004-08-04 | 381.72 |
| 2004-08-05 | 381.42 |
| 2004-08-06 | 381.78 |
| 2004-08-09 | 383.69 |
| 2004-08-10 | 383.61 |
| 2004-08-11 | 380.81 |
| 2004-08-12 | 385.06 |
| 2004-08-13 | 387.25 |
| 2004-08-16 | 391.74 |
| 2004-08-17 | 395.52 |
| 2004-08-18 | 397.25 |
| 2004-08-19 | 405.38 |
| 2004-08-20 | 409.05 |
| 2004-08-23 | 403.07 |
| 2004-08-24 | 398.01 |
| 2004-08-25 | 400.17 |
| 2004-08-26 | 402.70 |
| 2004-08-27 | 400.76 |
| 2004-08-30 | 405.02 |
| 2004-08-31 | 407.49 |
| 2004-09-01 | 407.45 |
| 2004-09-02 | 408.12 |
| 2004-09-03 | 406.02 |
| 2004-09-06 | . |
| 2004-09-07 | 407.79 |
| 2004-09-08 | 409.10 |
| 2004-09-09 | 408.64 |
| 2004-09-10 | 415.33 |
| 2004-09-13 | 415.92 |
| 2004-09-14 | 419.54 |
| 2004-09-15 | 420.28 |
| 2004-09-16 | 424.37 |
| 2004-09-17 | 426.75 |
| 2004-09-20 | 430.66 |
| 2004-09-21 | 432.49 |
| 2004-09-22 | 431.17 |
| 2004-09-23 | 431.77 |
| 2004-09-24 | 432.75 |
| 2004-09-27 | 428.00 |
| 2004-09-28 | 435.56 |
| 2004-09-29 | 437.53 |
| 2004-09-30 | 440.59 |
| 2004-10-01 | 445.24 |
| 2004-10-04 | 450.34 |
| 2004-10-05 | 452.27 |
| 2004-10-06 | 454.21 |
| 2004-10-07 | 455.25 |
| 2004-10-08 | 456.45 |
| 2004-10-11 | 454.91 |
| 2004-10-12 | 451.14 |
| 2004-10-13 | 437.17 |
| 2004-10-14 | 429.11 |
| 2004-10-15 | 437.30 |
| 2004-10-18 | 435.40 |
| 2004-10-19 | 431.41 |
| 2004-10-20 | 425.08 |
| 2004-10-21 | 430.11 |
| 2004-10-22 | 432.95 |
| 2004-10-25 | 430.84 |
| 2004-10-26 | 434.58 |
| 2004-10-27 | 440.21 |
| 2004-10-28 | 433.41 |
| 2004-10-29 | 429.64 |
| 2004-11-01 | 432.13 |
| 2004-11-02 | 433.36 |
| 2004-11-03 | 438.76 |
| 2004-11-04 | 439.88 |
| 2004-11-05 | 442.97 |
| 2004-11-08 | 442.55 |
| 2004-11-09 | 445.26 |
| 2004-11-10 | 448.37 |
| 2004-11-11 | 449.03 |
| 2004-11-12 | 454.64 |
| 2004-11-15 | 460.22 |
| 2004-11-16 | 457.74 |
| 2004-11-17 | 467.48 |
| 2004-11-18 | 466.25 |
| 2004-11-19 | 462.85 |
| 2004-11-22 | 459.49 |
| 2004-11-23 | 460.71 |
| 2004-11-24 | 464.09 |
| 2004-11-25 | . |
| 2004-11-26 | 473.26 |
| 2004-11-29 | 479.75 |
| 2004-11-30 | 482.22 |
| 2004-12-01 | 483.51 |
| 2004-12-02 | 482.69 |
| 2004-12-03 | 481.74 |
| 2004-12-06 | 477.77 |
| 2004-12-07 | 469.23 |
| 2004-12-08 | 458.19 |
| 2004-12-09 | 456.63 |
| 2004-12-10 | 456.53 |
| 2004-12-13 | 461.48 |
| 2004-12-14 | 465.05 |
| 2004-12-15 | 468.91 |
| 2004-12-16 | 471.08 |
| 2004-12-17 | 469.10 |
| 2004-12-20 | 474.69 |
| 2004-12-21 | 478.31 |
| 2004-12-22 | 479.08 |
| 2004-12-23 | 481.59 |
| 2004-12-24 | . |
| 2004-12-27 | 484.05 |
| 2004-12-28 | 487.86 |
| 2004-12-29 | 487.06 |
| 2004-12-30 | 489.34 |
| 2004-12-31 | 489.43 |
| 2005-01-03 | 486.13 |
| 2005-01-04 | 471.23 |
| 2005-01-05 | 464.45 |
| 2005-01-06 | 463.10 |
| 2005-01-07 | 465.29 |
| 2005-01-10 | 466.14 |
| 2005-01-11 | 466.81 |
| 2005-01-12 | 468.42 |
| 2005-01-13 | 472.29 |
| 2005-01-14 | 476.41 |
| 2005-01-17 | . |
| 2005-01-18 | 472.91 |
| 2005-01-19 | 471.02 |
| 2005-01-20 | 466.50 |
| 2005-01-21 | 470.84 |
| 2005-01-24 | 476.76 |
| 2005-01-25 | 474.99 |
| 2005-01-26 | 475.83 |
| 2005-01-27 | 472.25 |
#2005-01-28| 473.52
#2005-01-31| 479.88
#2005-02-01| 480.14
#2005-02-02| 480.91
#2005-02-03| 482.80
#2005-02-04| 485.10
#2005-02-07| 484.21
#2005-02-08| 479.82
#2005-02-09| 481.37
#2005-02-10| 483.20
#2005-02-11| 487.42
#2005-02-14| 494.72
#2005-02-15| 495.51
#2005-02-16| 495.66
#2005-02-17| 502.79
#2005-02-18| 509.06
#2005-02-21| .
#2005-02-22| 522.28
#2005-02-23| 525.35
#2005-02-24| 536.02
#2005-02-25| 535.89
#2005-02-28| 542.77
#2005-03-01| 536.23
#2005-03-02| 530.54
#2005-03-03| 534.78
#2005-03-04| 543.93
#2005-03-07| 547.82
#2005-03-08| 544.84
#2005-03-09| 539.23
#2005-03-10| 533.11
#2005-03-11| 536.22
#2005-03-14| 526.71
#2005-03-15| 520.30
#2005-03-16| 525.43
#2005-03-17| 530.59
#2005-03-18| 528.06
#2005-03-21| 525.64
#2005-03-22| 520.81
#2005-03-23| 506.63
#2005-03-24| 504.36
#2005-03-25| .
#2005-03-28| 498.35
#2005-03-29| 490.56
#2005-03-30| 491.80
#2005-03-31| 501.53
#2005-04-01| 506.16
#2005-04-04| 496.98
#2005-04-05| 495.01
#2005-04-06| 493.49
#2005-04-07| 497.45
#2005-04-08| 496.26
#2005-04-11| 494.41
#2005-04-12| 488.83
#2005-04-13| 486.22
#2005-04-14| 471.44
#2005-04-15| 463.71
#2005-04-18| 457.95
#2005-04-19| 468.82
#2005-04-20| 472.53
#2005-04-21| 472.38
#2005-04-22| 471.66
#2005-04-25| 470.38
#2005-04-26| 473.32
#2005-04-27| 468.22
#2005-04-28| 452.65
#2005-04-29| 453.44
#2005-05-02| 454.78
#2005-05-03| 456.28
#2005-05-04| 465.54
#2005-05-05| 465.30
#2005-05-06| 468.07
#2005-05-09| 468.21
#2005-05-10| 462.95
#2005-05-11| 456.61
#2005-05-12| 450.08
#2005-05-13| 443.37
#2005-05-16| 442.76
#2005-05-17| 443.76
#2005-05-18| 454.32
#2005-05-19| 455.70
#2005-05-20| 450.73
#2005-05-23| 453.54
#2005-05-24| 457.12
#2005-05-25| 455.72
#2005-05-26| 455.70
#2005-05-27| 464.02
#2005-05-30| .
#2005-05-31| 462.96
#2005-06-01| 466.28
#2005-06-02| 473.26
#2005-06-03| 473.83
#2005-06-06| 466.53
#2005-06-07| 459.40
#2005-06-08| 457.76
#2005-06-09| 450.35
#2005-06-10| 453.39
#2005-06-13| 457.51
#2005-06-14| 461.97
#2005-06-15| 464.80
#2005-06-16| 470.95
#2005-06-17| 479.76
#2005-06-20| 476.66
#2005-06-21| 472.32
#2005-06-22| 471.77
#2005-06-23| 467.44
#2005-06-24| 467.31
#2005-06-27| 469.51
#2005-06-28| 471.30
#2005-06-29| 474.57
#2005-06-30| 472.61
#2005-07-01| 473.44
#2005-07-04| .
#2005-07-05| 468.67
#2005-07-06| 470.71
#2005-07-07| 469.14
#2005-07-08| 473.37
#2005-07-11| 482.55
#2005-07-12| 490.57
#2005-07-13| 491.50
#2005-07-14| 493.13
#2005-07-15| 486.02
#2005-07-18| 487.94
#2005-07-19| 488.21
#2005-07-20| 492.90
#2005-07-21| 501.12
#2005-07-22| 501.66
#2005-07-25| 497.02
#2005-07-26| 490.87
#2005-07-27| 492.14
#2005-07-28| 495.46
#2005-07-29| 496.96
#2005-08-01| 498.08
#2005-08-02| 506.83
#2005-08-03| 518.08
#2005-08-04| 524.21
#2005-08-05| 520.89
#2005-08-08| 522.40
#2005-08-09| 525.21
#2005-08-10| 529.82
#2005-08-11| 529.63
#2005-08-12| 531.48
#2005-08-15| 537.36
#2005-08-16| 533.35
#2005-08-17| 529.36
#2005-08-18| 518.17
#2005-08-19| 510.71
#2005-08-22| 521.17
#2005-08-23| 517.33
#2005-08-24| 506.29
#2005-08-25| 507.64
#2005-08-26| 506.09
#2005-08-29| 506.62
#2005-08-30| 509.08
#2005-08-31| 515.83
#2005-09-01| 526.14
#2005-09-02| 536.79
#2005-09-05| .
#2005-09-06| 541.39
#2005-09-07| 543.24
#2005-09-08| 545.18
#2005-09-09| 551.13
#2005-09-12| 552.49
#2005-09-13| 545.88
#2005-09-14| 551.21
#2005-09-15| 562.22
#2005-09-16| 579.87
#2005-09-19| 584.51
#2005-09-20| 585.38
#2005-09-21| 594.48
#2005-09-22| 589.31
#2005-09-23| 588.41
#2005-09-26| 596.46
#2005-09-27| 596.43
#2005-09-28| 598.38
#2005-09-29| 608.01
#2005-09-30| 613.39
#2005-10-03| 606.08
#2005-10-04| 604.38
#2005-10-05| 582.77
#2005-10-06| 570.24
#2005-10-07| 573.96
#2005-10-10| 584.03
#2005-10-11| 584.73
#2005-10-12| 582.41
#2005-10-13| 560.26
#2005-10-14| 558.33
#2005-10-17| 567.25
#2005-10-18| 560.19
#2005-10-19| 549.70
#2005-10-20| 547.36
#2005-10-21| 548.84
#2005-10-24| 560.44
#2005-10-25| 561.49
#2005-10-26| 563.89
#2005-10-27| 553.14
#2005-10-28| 548.87
#2005-10-31| 562.70
#2005-11-01| 571.74
#2005-11-02| 575.87
#2005-11-03| 582.20
#2005-11-04| 573.36
#2005-11-07| 579.84
#2005-11-08| 572.92
#2005-11-09| 578.01
#2005-11-10| 583.10
#2005-11-11| 586.10
#2005-11-14| 586.23
#2005-11-15| 584.27
#2005-11-16| 586.52
#2005-11-17| 599.32
#2005-11-18| 598.58
#2005-11-21| 601.44
#2005-11-22| 597.54
#2005-11-23| 599.88
#2005-11-24| .
#2005-11-25| 603.49
#2005-11-28| 601.05
#2005-11-29| 599.38
#2005-11-30| 598.28
#2005-12-01| 603.54
#2005-12-02| 609.43
#2005-12-05| 606.58
#2005-12-06| 608.37
#2005-12-07| 611.30
#2005-12-08| 610.40
#2005-12-09| 615.98
#2005-12-12| 621.79
#2005-12-13| 618.91
#2005-12-14| 616.55
#2005-12-15| 608.54
#2005-12-16| 608.49
#2005-12-19| 613.31
#2005-12-20| 610.32
#2005-12-21| 613.40
#2005-12-22| 619.56
#2005-12-23| 620.11
#2005-12-26| .
#2005-12-27| 622.41
#2005-12-28| 620.42
#2005-12-29| 626.40
#2005-12-30| 626.84
#2006-01-02| .
#2006-01-03| 645.01
#2006-01-04| 657.82
#2006-01-05| 656.18
#2006-01-06| 665.11
#2006-01-09| 672.53
#2006-01-10| 667.02
#2006-01-11| 673.63
#2006-01-12| 675.11
#2006-01-13| 677.15
#2006-01-16| .
#2006-01-17| 675.44
#2006-01-18| 668.54
#2006-01-19| 687.97
#2006-01-20| 690.80
#2006-01-23| 690.64
#2006-01-24| 702.53
#2006-01-25| 712.86
#2006-01-26| 720.47
#2006-01-27| 740.31
#2006-01-30| 743.20
#2006-01-31| 756.58
#2006-02-01| 762.31
#2006-02-02| 758.06
#2006-02-03| 747.24
#2006-02-06| 760.89
#2006-02-07| 748.64
#2006-02-08| 725.80
#2006-02-09| 737.95
#2006-02-10| 736.23
#2006-02-13| 714.53
#2006-02-14| 712.84
#2006-02-15| 724.41
#2006-02-16| 720.96
#2006-02-17| 740.54
#2006-02-20| .
#2006-02-21| 743.47
#2006-02-22| 744.28
#2006-02-23| 749.82
#2006-02-24| 749.81
#2006-02-27| 750.29
#2006-02-28| 739.44
#2006-03-01| 742.68
#2006-03-02| 748.96
#2006-03-03| 751.09
#2006-03-06| 746.16
#2006-03-07| 717.48
#2006-03-08| 707.16
#2006-03-09| 706.33
#2006-03-10| 708.07
#2006-03-13| 721.75
#2006-03-14| 729.28
#2006-03-15| 745.55
#2006-03-16| 747.05
#2006-03-17| 747.15
#2006-03-20| 750.29
#2006-03-21| 736.55
#2006-03-22| 733.64
#2006-03-23| 737.63
#2006-03-24| 748.64
#2006-03-27| 766.09
#2006-03-28| 757.78
#2006-03-29| 761.70
#2006-03-30| 788.90
#2006-03-31| 790.17
#2006-04-03| 808.34
#2006-04-04| 812.74
#2006-04-05| 813.69
#2006-04-06| 819.26
#2006-04-07| 806.93
#2006-04-10| 804.19
#2006-04-11| 805.85
#2006-04-12| 806.16
#2006-04-13| 812.38
#2006-04-14| .
#2006-04-17| 827.82
#2006-04-18| 845.55
#2006-04-19| 854.88
#2006-04-20| 849.74
#2006-04-21| 851.01
#2006-04-24| 856.00
#2006-04-25| 854.56
#2006-04-26| 862.98
#2006-04-27| 853.66
#2006-04-28| 855.43
#2006-05-01| 861.75
#2006-05-02| 883.98
#2006-05-03| 880.48
#2006-05-04| 886.73
#2006-05-05| 891.18
#2006-05-08| 893.56
#2006-05-09| 905.12
#2006-05-10| 921.69
#2006-05-11| 917.73
#2006-05-12| 895.34
#2006-05-15| 832.01
#2006-05-16| 820.40
#2006-05-17| 821.86
#2006-05-18| 795.19
#2006-05-19| 782.23
#2006-05-22| 739.68
#2006-05-23| 761.22
#2006-05-24| 740.24
#2006-05-25| 751.68
#2006-05-26| 776.19
#2006-05-29| .
#2006-05-30| 764.66
#2006-05-31| 757.02
#2006-06-01| 752.90
#2006-06-02| 766.69
#2006-06-05| 760.36
#2006-06-06| 734.68
#2006-06-07| 713.17
#2006-06-08| 683.77
#2006-06-09| 699.02
#2006-06-12| 678.54
#2006-06-13| 643.07
#2006-06-14| 651.47
#2006-06-15| 667.19
#2006-06-16| 690.22
#2006-06-19| 689.76
#2006-06-20| 684.54
#2006-06-21| 705.51
#2006-06-22| 715.77
#2006-06-23| 717.90
#2006-06-26| 730.67
#2006-06-27| 736.24
#2006-06-28| 739.78
#2006-06-29| 759.02
#2006-06-30| 792.33
#2006-07-03| 812.72
#2006-07-04| .
#2006-07-05| 789.13
#2006-07-06| 793.98
#2006-07-07| 798.19
#2006-07-10| 799.20
#2006-07-11| 795.58
#2006-07-12| 800.70
#2006-07-13| 771.83
#2006-07-14| 765.01
#2006-07-17| 750.27
#2006-07-18| 749.93
#2006-07-19| 770.45
#2006-07-20| 768.98
#2006-07-21| 750.42
#2006-07-24| 745.07
#2006-07-25| 755.40
#2006-07-26| 757.44
#2006-07-27| 776.83
#2006-07-28| 778.61
#2006-07-31| 778.94
#2006-08-01| 773.19
#2006-08-02| 791.98
#2006-08-03| 790.92
#2006-08-04| 797.79
#2006-08-07| 788.25
#2006-08-08| 788.90
#2006-08-09| 792.30
#2006-08-10| 782.01
#2006-08-11| 779.31
#2006-08-14| 769.68
#2006-08-15| 771.17
#2006-08-16| 785.83
#2006-08-17| 784.92
#2006-08-18| 769.43
#2006-08-21| 774.66
#2006-08-22| 777.99
#2006-08-23| 766.26
#2006-08-24| 765.11
#2006-08-25| 764.75
#2006-08-28| 767.71
#2006-08-29| 766.75
#2006-08-30| 773.02
#2006-08-31| 762.75
#2006-09-01| 773.79
#2006-09-04| .
#2006-09-05| 792.65
#2006-09-06| 791.91
#2006-09-07| 774.08
#2006-09-08| 762.64
#2006-09-11| 731.35
#2006-09-12| 731.82
#2006-09-13| 732.37
#2006-09-14| 731.92
#2006-09-15| 729.46
#2006-09-18| 736.66
#2006-09-19| 733.04
#2006-09-20| 726.88
#2006-09-21| 725.91
#2006-09-22| 723.42
#2006-09-25| 720.00
#2006-09-26| 732.88
#2006-09-27| 740.02
#2006-09-28| 744.14
#2006-09-29| 740.17
#2006-10-02| 747.14
#2006-10-03| 732.37
#2006-10-04| 729.65
#2006-10-05| 742.12
#2006-10-06| 742.94
#2006-10-09| 748.67
#2006-10-10| 754.52
#2006-10-11| 758.67
#2006-10-12| 764.48
#2006-10-13| 779.16
#2006-10-16| 789.52
#2006-10-17| 785.88
#2006-10-18| 790.49
#2006-10-19| 793.12
#2006-10-20| 797.65
#2006-10-23| 795.75
#2006-10-24| 803.82
#2006-10-25| 813.53
#2006-10-26| 818.28
#2006-10-27| 811.14
#2006-10-30| 804.31
#2006-10-31| 810.38
#2006-11-01| 822.20
#2006-11-02| 820.39
#2006-11-03| 832.99
#2006-11-06| 845.36
#2006-11-07| 853.67
#2006-11-08| 849.82
#2006-11-09| 854.89
#2006-11-10| 854.08
#2006-11-13| 840.97
#2006-11-14| 845.98
#2006-11-15| 841.52
#2006-11-16| 843.83
#2006-11-17| 826.27
#2006-11-20| 840.42
#2006-11-21| 852.55
#2006-11-22| 862.63
#2006-11-23| .
#2006-11-24| 871.45
#2006-11-27| 870.06
#2006-11-28| 861.39
#2006-11-29| 875.26
#2006-11-30| 885.44
#2006-12-01| 887.28
#2006-12-04| 897.67
#2006-12-05| 908.58
#2006-12-06| 907.53
#2006-12-07| 903.75
#2006-12-08| 901.04
#2006-12-11| 899.98
#2006-12-12| 894.35
#2006-12-13| 893.17
#2006-12-14| 908.21
#2006-12-15| 913.52
#2006-12-18| 915.71
#2006-12-19| 905.13
#2006-12-20| 912.24
#2006-12-21| 913.84
#2006-12-22| 910.45
#2006-12-25| .
#2006-12-26| 912.62
#2006-12-27| 926.75
#2006-12-28| 929.50
#2006-12-29| 929.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.71
#2007-01-04| 895.66
#2007-01-05| 874.37
#2007-01-08| 878.48
#2007-01-09| 869.60
#2007-01-10| 867.25
#2007-01-11| 878.99
#2007-01-12| 894.82
#2007-01-15| .
#2007-01-16| 900.15
#2007-01-17| 902.08
#2007-01-18| 911.98
#2007-01-19| 911.52
#2007-01-22| 922.31
#2007-01-23| 935.69
#2007-01-24| 956.32
#2007-01-25| 956.94
#2007-01-26| 945.87
#2007-01-29| 942.86
#2007-01-30| 944.57
#2007-01-31| 954.34
#2007-02-01| 976.65
#2007-02-02| 975.49
#2007-02-05| 973.17
#2007-02-06| 989.40
#2007-02-07| 983.66
#2007-02-08| 976.97
#2007-02-09| 978.20
#2007-02-12| 971.52
#2007-02-13| 989.24
#2007-02-14|1008.56
#2007-02-15|1018.14
#2007-02-16|1019.54
#2007-02-19| .
#2007-02-20|1018.81
#2007-02-21|1028.75
#2007-02-22|1047.04
#2007-02-23|1043.43
#2007-02-26|1051.32
#2007-02-27| 997.23
#2007-02-28| 983.62
#2007-03-01| 968.71
#2007-03-02| 963.16
#2007-03-05| 915.12
#2007-03-06| 951.93
#2007-03-07| 956.98
#2007-03-08| 978.59
#2007-03-09| 992.80
#2007-03-12|1005.22
#2007-03-13| 989.24
#2007-03-14| 976.75
#2007-03-15|1000.40
#2007-03-16| 997.68
#2007-03-19|1013.73
#2007-03-20|1018.97
#2007-03-21|1029.61
#2007-03-22|1041.84
#2007-03-23|1043.23
#2007-03-26|1044.77
#2007-03-27|1041.28
#2007-03-28|1028.80
#2007-03-29|1045.56
#2007-03-30|1062.28
#2007-04-02|1064.17
#2007-04-03|1084.13
#2007-04-04|1099.37
#2007-04-05|1102.96
#2007-04-06| .
#2007-04-09|1111.79
#2007-04-10|1122.80
#2007-04-11|1126.26
#2007-04-12|1125.34
#2007-04-13|1135.36
#2007-04-16|1158.58
#2007-04-17|1157.63
#2007-04-18|1153.45
#2007-04-19|1140.46
#2007-04-20|1164.13
#2007-04-23|1170.32
#2007-04-24|1162.44
#2007-04-25|1163.13
#2007-04-26|1153.14
#2007-04-27|1145.69
#2007-04-30|1141.33
#2007-05-01|1141.30
#2007-05-02|1150.20
#2007-05-03|1165.74
#2007-05-04|1185.11
#2007-05-07|1189.95
#2007-05-08|1181.05
#2007-05-09|1201.23
#2007-05-10|1197.12
#2007-05-11|1198.14
#2007-05-14|1200.65
#2007-05-15|1196.71
#2007-05-16|1207.90
#2007-05-17|1197.16
#2007-05-18|1196.30
#2007-05-21|1212.87
#2007-05-22|1215.36
#2007-05-23|1216.03
#2007-05-24|1189.47
#2007-05-25|1194.42
#2007-05-28| .
#2007-05-29|1200.40
#2007-05-30|1192.42
#2007-05-31|1218.53
#2007-06-01|1251.63
#2007-06-04|1261.64
#2007-06-05|1257.22
#2007-06-06|1231.90
#2007-06-07|1228.16
#2007-06-08|1207.17
#2007-06-11|1224.51
#2007-06-12|1213.05
#2007-06-13|1224.38
#2007-06-14|1256.77
#2007-06-15|1279.08
#2007-06-18|1295.24
#2007-06-19|1290.00
#2007-06-20|1287.38
#2007-06-21|1287.60
#2007-06-22|1284.82
#2007-06-25|1265.81
#2007-06-26|1243.61
#2007-06-27|1238.05
#2007-06-28|1247.79
#2007-06-29|1258.30
#2007-07-02|1287.17
#2007-07-03|1305.34
#2007-07-04| .
#2007-07-05|1322.56
#2007-07-06|1342.82
#2007-07-09|1365.39
#2007-07-10|1357.83
#2007-07-11|1361.12
#2007-07-12|1399.76
#2007-07-13|1425.46
#2007-07-16|1422.42
#2007-07-17|1418.86
#2007-07-18|1407.74
#2007-07-19|1427.21
#2007-07-20|1440.00
#2007-07-23|1466.94
#2007-07-24|1461.00
#2007-07-25|1440.04
#2007-07-26|1397.72
#2007-07-27|1341.98
#2007-07-30|1367.00
#2007-07-31|1393.83
#2007-08-01|1348.62
#2007-08-02|1353.18
#2007-08-03|1336.00
#2007-08-06|1294.61
#2007-08-07|1303.53
#2007-08-08|1344.07
#2007-08-09|1320.88
#2007-08-10|1263.72
#2007-08-13|1278.88
#2007-08-14|1246.36
#2007-08-15|1208.96
#2007-08-16|1127.96
#2007-08-17|1122.95
#2007-08-20|1170.70
#2007-08-21|1181.84
#2007-08-22|1236.16
#2007-08-23|1264.43
#2007-08-24|1278.20
#2007-08-27|1327.16
#2007-08-28|1313.15
#2007-08-29|1325.04
#2007-08-30|1343.27
#2007-08-31|1387.90
#2007-09-03| .
#2007-09-04|1411.38
#2007-09-05|1394.45
#2007-09-06|1420.97
#2007-09-07|1414.35
#2007-09-10|1392.34
#2007-09-11|1434.32
#2007-09-12|1442.56
#2007-09-13|1465.71
#2007-09-14|1474.68
#2007-09-17|1470.74
#2007-09-18|1502.66
#2007-09-19|1572.69
#2007-09-20|1595.39
#2007-09-21|1607.76
#2007-09-24|1646.61
#2007-09-25|1643.91
#2007-09-26|1662.06
#2007-09-27|1697.89
#2007-09-28|1701.67
#2007-10-01|1737.98
#2007-10-02|1782.83
#2007-10-03|1760.72
#2007-10-04|1704.33
#2007-10-05|1742.88
#2007-10-08|1742.54
#2007-10-09|1769.55
#2007-10-10|1787.52
#2007-10-11|1845.70
#2007-10-12|1827.89
#2007-10-15|1857.84
#2007-10-16|1817.66
#2007-10-17|1813.08
#2007-10-18|1806.88
#2007-10-19|1770.57
#2007-10-22|1713.71
#2007-10-23|1773.32
#2007-10-24|1762.49
#2007-10-25|1792.55
#2007-10-26|1842.28
#2007-10-29|1899.19
#2007-10-30|1890.78
#2007-10-31|1908.39
#2007-11-01|1875.34
#2007-11-02|1851.93
#2007-11-05|1811.75
#2007-11-06|1855.71
#2007-11-07|1853.69
#2007-11-08|1817.92
#2007-11-09|1798.74
#2007-11-12|1712.89
#2007-11-13|1726.39
#2007-11-14|1794.92
#2007-11-15|1766.62
#2007-11-16|1736.10
#2007-11-19|1694.56
#2007-11-20|1695.89
#2007-11-21|1627.90
#2007-11-22| .
#2007-11-23|1646.88
#2007-11-26|1670.17
#2007-11-27|1655.22
#2007-11-28|1703.75
#2007-11-29|1737.41
#2007-11-30|1780.32
#2007-12-03|1783.09
#2007-12-04|1786.97
#2007-12-05|1818.14
#2007-12-06|1839.80
#2007-12-07|1845.38
#2007-12-10|1835.44
#2007-12-11|1835.99
#2007-12-12|1820.15
#2007-12-13|1764.17
#2007-12-14|1731.33
#2007-12-17|1657.18
#2007-12-18|1655.36
#2007-12-19|1669.09
#2007-12-20|1675.95
#2007-12-21|1708.57
#2007-12-24|1739.55
#2007-12-25| .
#2007-12-26|1760.69
#2007-12-27|1772.92
#2007-12-28|1773.95
#2007-12-31|1762.20
#2008-01-01| .
#2008-01-02|1754.19
#2008-01-03|1766.06
#2008-01-04|1761.23
#2008-01-07|1730.01
#2008-01-08|1753.98
#2008-01-09|1760.66
#2008-01-10|1764.65
#2008-01-11|1761.54
#2008-01-14|1789.74
#2008-01-15|1751.67
#2008-01-16|1662.13
#2008-01-17|1648.69
#2008-01-18|1619.79
#2008-01-21| .
#2008-01-22|1454.46
#2008-01-23|1453.14
#2008-01-24|1503.96
#2008-01-25|1550.42
#2008-01-28|1534.26
#2008-01-29|1566.17
#2008-01-30|1560.68
#2008-01-31|1561.41
#2008-02-01|1622.76
#2008-02-04|1649.95
#2008-02-05|1630.65
#2008-02-06|1594.73
#2008-02-07|1582.54
#2008-02-08|1589.49
#2008-02-11|1576.25
#2008-02-12|1608.36
#2008-02-13|1618.35
#2008-02-14|1653.42
#2008-02-15|1651.60
#2008-02-18| .
#2008-02-19|1697.77
#2008-02-20|1698.20
#2008-02-21|1741.64
#2008-02-22|1734.58
#2008-02-25|1747.32
#2008-02-26|1762.13
#2008-02-27|1791.60
#2008-02-28|1805.34
#2008-02-29|1761.80
#2008-03-03|1746.53
#2008-03-04|1735.40
#2008-03-05|1741.88
#2008-03-06|1736.70
#2008-03-07|1695.96
#2008-03-10|1648.58
#2008-03-11|1686.26
#2008-03-12|1710.18
#2008-03-13|1666.51
#2008-03-14|1666.62
#2008-03-17|1579.96
#2008-03-18|1605.05
#2008-03-19|1564.85
#2008-03-20|1502.18
#2008-03-21| .
#2008-03-24|1528.06
#2008-03-25|1569.99
#2008-03-26|1599.85
#2008-03-27|1608.70
#2008-03-28|1630.36
#2008-03-31|1612.59
#2008-04-01|1619.06
#2008-04-02|1639.98
#2008-04-03|1664.97
#2008-04-04|1686.62
#2008-04-07|1719.57
#2008-04-08|1716.01
#2008-04-09|1710.02
#2008-04-10|1716.53
#2008-04-11|1722.35
#2008-04-14|1684.86
#2008-04-15|1699.76
#2008-04-16|1740.29
#2008-04-17|1753.18
#2008-04-18|1753.08
#2008-04-21|1769.00
#2008-04-22|1792.88
#2008-04-23|1804.58
#2008-04-24|1778.09
#2008-04-25|1771.78
#2008-04-28|1779.09
#2008-04-29|1746.72
#2008-04-30|1779.97
#2008-05-01|1787.17
#2008-05-02|1796.12
#2008-05-05|1813.02
#2008-05-06|1845.04
#2008-05-07|1826.21
#2008-05-08|1831.60
#2008-05-09|1827.18
#2008-05-12|1838.87
#2008-05-13|1856.34
#2008-05-14|1859.48
#2008-05-15|1899.09
#2008-05-16|1953.39
#2008-05-19|1983.61
#2008-05-20|1964.96
#2008-05-21|1941.67
#2008-05-22|1930.44
#2008-05-23|1912.76
#2008-05-26| .
#2008-05-27|1876.62
#2008-05-28|1895.48
#2008-05-29|1882.74
#2008-05-30|1899.43
#2008-06-02|1899.95
#2008-06-03|1880.02
#2008-06-04|1831.15
#2008-06-05|1864.28
#2008-06-06|1858.77
#2008-06-09|1844.07
#2008-06-10|1791.87
#2008-06-11|1759.43
#2008-06-12|1745.01
#2008-06-13|1729.27
#2008-06-16|1748.70
#2008-06-17|1782.10
#2008-06-18|1775.24
#2008-06-19|1780.49
#2008-06-20|1733.44
#2008-06-23|1712.22
#2008-06-24|1706.37
#2008-06-25|1734.78
#2008-06-26|1725.50
#2008-06-27|1715.02
#2008-06-30|1734.55
#2008-07-01|1697.71
#2008-07-02|1659.85
#2008-07-03|1581.70
#2008-07-04| .
#2008-07-07|1590.68
#2008-07-08|1571.64
#2008-07-09|1589.88
#2008-07-10|1599.40
#2008-07-11|1617.67
#2008-07-14|1636.63
#2008-07-15|1599.14
#2008-07-16|1584.49
#2008-07-17|1564.75
#2008-07-18|1528.57
#2008-07-21|1564.96
#2008-07-22|1552.05
#2008-07-23|1552.80
#2008-07-24|1514.80
#2008-07-25|1488.54
#2008-07-28|1501.94
#2008-07-29|1510.92
#2008-07-30|1570.03
#2008-07-31|1577.90
#2008-08-01|1521.69
#2008-08-04|1451.93
#2008-08-05|1419.48
#2008-08-06|1433.31
#2008-08-07|1413.83
#2008-08-08|1377.44
#2008-08-11|1338.47
#2008-08-12|1309.05
#2008-08-13|1316.92
#2008-08-14|1361.13
#2008-08-15|1322.05
#2008-08-18|1300.53
#2008-08-19|1281.27
#2008-08-20|1337.47
#2008-08-21|1356.04
#2008-08-22|1355.78
#2008-08-25|1333.16
#2008-08-26|1324.27
#2008-08-27|1365.28
#2008-08-28|1372.61
#2008-08-29|1370.08
#2008-09-01| .
#2008-09-02|1300.26
#2008-09-03|1266.25
#2008-09-04|1221.95
#2008-09-05|1185.00
#2008-09-08|1202.92
#2008-09-09|1130.79
#2008-09-10|1111.30
#2008-09-11|1108.15
#2008-09-12|1149.09
#2008-09-15|1093.34
#2008-09-16|1054.68
#2008-09-17|1022.69
#2008-09-18|1038.35
#2008-09-19|1149.65
#2008-09-22|1160.37
#2008-09-23|1114.24
#2008-09-24|1107.33
#2008-09-25|1112.29
#2008-09-26|1080.30
#2008-09-29| 976.53
#2008-09-30| 993.79
#2008-10-01| 991.04
#2008-10-02| 914.28
#2008-10-03| 886.67
#2008-10-06| 772.08
#2008-10-07| 749.18
#2008-10-08| 686.89
#2008-10-09| 709.58
#2008-10-10| 685.10
#2008-10-13| 748.86
#2008-10-14| 787.33
#2008-10-15| 686.36
#2008-10-16| 631.14
#2008-10-17| 637.14
#2008-10-20| 679.11
#2008-10-21| 661.17
#2008-10-22| 587.17
#2008-10-23| 560.20
#2008-10-24| 511.76
#2008-10-27| 488.10
#2008-10-28| 540.46
#2008-10-29| 578.90
#2008-10-30| 638.98
#2008-10-31| 652.18
#2008-11-03| 659.50
#2008-11-04| 692.55
#2008-11-05| 675.44
#2008-11-06| 620.02
#2008-11-07| 617.61
#2008-11-10| 658.69
#2008-11-11| 629.85
#2008-11-12| 593.47
#2008-11-13| 580.81
#2008-11-14| 593.89
#2008-11-17| 577.15
#2008-11-18| 553.54
#2008-11-19| 531.87
#2008-11-20| 501.64
#2008-11-21| 499.34
#2008-11-24| 548.95
#2008-11-25| 572.33
#2008-11-26| 595.91
#2008-11-27| .
#2008-11-28| 612.63
#2008-12-01| 576.60
#2008-12-02| 562.06
#2008-12-03| 568.24
#2008-12-04| 561.03
#2008-12-05| 550.20
#2008-12-08| 617.38
#2008-12-09| 626.60
#2008-12-10| 670.05
#2008-12-11| 680.44
#2008-12-12| 660.65
#2008-12-15| 671.61
#2008-12-16| 682.70
#2008-12-17| 707.60
#2008-12-18| 703.14
#2008-12-19| 688.81
#2008-12-22| 670.71
#2008-12-23| 650.51
#2008-12-24| 650.66
#2008-12-25| .
#2008-12-26| 656.26
#2008-12-29| 672.08
#2008-12-30| 685.99
#2008-12-31| 691.40
#2009-01-01| .
#2009-01-02| 721.44
#2009-01-05| 752.78
#2009-01-06| 779.38
#2009-01-07| 765.95
#2009-01-08| 751.88
#2009-01-09| 734.83
#2009-01-12| 692.21
#2009-01-13| 684.42
#2009-01-14| 660.61
#2009-01-15| 650.32
#2009-01-16| 676.35
#2009-01-19| .
#2009-01-20| 646.97
#2009-01-21| 645.55
#2009-01-22| 646.23
#2009-01-23| 640.50
#2009-01-26| 662.77
#2009-01-27| 671.98
#2009-01-28| 693.21
#2009-01-29| 692.97
#2009-01-30| 686.86
#2009-02-02| 671.54
#2009-02-03| 686.30
#2009-02-04| 712.75
#2009-02-05| 726.75
#2009-02-06| 765.35
#2009-02-09| 768.16
#2009-02-10| 752.76
#2009-02-11| 736.68
#2009-02-12| 722.71
#2009-02-13| 737.70
#2009-02-16| .
#2009-02-17| 700.71
#2009-02-18| 696.00
#2009-02-19| 704.90
#2009-02-20| 673.22
#2009-02-23| 678.42
#2009-02-24| 659.49
#2009-02-25| 648.93
#2009-02-26| 648.30
#2009-02-27| 637.77
#2009-03-02| 604.02
#2009-03-03| 605.22
#2009-03-04| 645.89
#2009-03-05| 629.63
#2009-03-06| 629.67
#2009-03-09| 620.68
#2009-03-10| 646.43
#2009-03-11| 662.00
#2009-03-12| 670.39
#2009-03-13| 677.39
#2009-03-16| 692.66
#2009-03-17| 690.02
#2009-03-18| 689.10
#2009-03-19| 721.80
#2009-03-20| 728.42
#2009-03-23| 766.39
#2009-03-24| 756.57
#2009-03-25| 766.76
#2009-03-26| 782.83
#2009-03-27| 763.73
#2009-03-30| 720.27
#2009-03-31| 731.71
#2009-04-01| 754.39
#2009-04-02| 784.86
#2009-04-03| 792.13
#2009-04-06| 786.89
#2009-04-07| 780.80
#2009-04-08| 781.63
#2009-04-09| 812.49
#2009-04-10| .
#2009-04-13| 830.82
#2009-04-14| 841.93
#2009-04-15| 845.09
#2009-04-16| 850.63
#2009-04-17| 836.01
#2009-04-20| 815.57
#2009-04-21| 805.16
#2009-04-22| 811.14
#2009-04-23| 823.10
#2009-04-24| 841.92
#2009-04-27| 828.23
#2009-04-28| 809.82
#2009-04-29| 832.45
#2009-04-30| 851.46
#2009-05-01| 851.30
#2009-05-04| 918.81
#2009-05-05| 925.54
#2009-05-06| 950.30
#2009-05-07| 955.76
#2009-05-08| 976.67
#2009-05-11| 981.93
#2009-05-12| 973.18
#2009-05-13| 952.81
#2009-05-14| 935.70
#2009-05-15| 941.95
#2009-05-18| 967.05
#2009-05-19| 999.77
#2009-05-20|1021.77
#2009-05-21| 990.20
#2009-05-22|1003.19
#2009-05-25| .
#2009-05-26|1005.58
#2009-05-27|1021.85
#2009-05-28|1037.98
#2009-05-29|1065.00
#2009-06-01|1117.80
#2009-06-02|1116.73
#2009-06-03|1090.75
#2009-06-04|1089.14
#2009-06-05|1091.54
#2009-06-08|1064.66
#2009-06-09|1073.63
#2009-06-10|1096.90
#2009-06-11|1098.42
#2009-06-12|1102.88
#2009-06-15|1064.36
#2009-06-16|1054.41
#2009-06-17|1020.57
#2009-06-18|1017.25
#2009-06-19|1025.20
#2009-06-22| 981.14
#2009-06-23| 964.12
#2009-06-24| 994.02
#2009-06-25|1014.77
#2009-06-26|1032.08
#2009-06-29|1040.18
#2009-06-30|1026.16
#2009-07-01|1041.99
#2009-07-02|1025.95
#2009-07-03| .
#2009-07-06| 991.44
#2009-07-07| 978.73
#2009-07-08| 963.77
#2009-07-09| 964.53
#2009-07-10| 954.57
#2009-07-13| 938.64
#2009-07-14| 963.40
#2009-07-15|1016.60
#2009-07-16|1024.28
#2009-07-17|1038.13
#2009-07-20|1081.34
#2009-07-21|1096.25
#2009-07-22|1093.15
#2009-07-23|1122.85
#2009-07-24|1127.45
#2009-07-27|1141.04
#2009-07-28|1143.05
#2009-07-29|1119.02
#2009-07-30|1148.07
#2009-07-31|1169.44
#2009-08-03|1218.71
#2009-08-04|1223.25
#2009-08-05|1214.54
#2009-08-06|1214.73
#2009-08-07|1215.15
#2009-08-10|1213.19
#2009-08-11|1188.02
#2009-08-12|1188.35
#2009-08-13|1221.77
#2009-08-14|1214.03
#2009-08-17|1150.52
#2009-08-18|1162.76
#2009-08-19|1150.92
#2009-08-20|1176.77
#2009-08-21|1196.21
#2009-08-24|1217.69
#2009-08-25|1207.21
#2009-08-26|1190.26
#2009-08-27|1177.40
#2009-08-28|1191.84
#2009-08-31|1168.34
#2009-09-01|1164.34
#2009-09-02|1147.03
#2009-09-03|1177.80
#2009-09-04|1200.01
#2009-09-07| .
#2009-09-08|1255.13
#2009-09-09|1248.51
#2009-09-10|1258.89
#2009-09-11|1275.09
#2009-09-14|1266.09
#2009-09-15|1285.70
#2009-09-16|1330.00
#2009-09-17|1336.54
#2009-09-18|1327.42
#2009-09-21|1314.45
#2009-09-22|1340.26
#2009-09-23|1335.75
#2009-09-24|1315.80
#2009-09-25|1304.73
#2009-09-28|1305.13
#2009-09-29|1304.09
#2009-09-30|1304.00
#2009-10-01|1295.27
#2009-10-02|1282.08
#2009-10-05|1301.55
#2009-10-06|1340.92
#2009-10-07|1354.85
#2009-10-08|1377.46
#2009-10-09|1387.28
#2009-10-12|1391.69
#2009-10-13|1392.36
#2009-10-14|1445.10
#2009-10-15|1457.77
#2009-10-16|1441.23
#2009-10-19|1467.80
#2009-10-20|1447.53
#2009-10-21|1451.91
#2009-10-22|1454.13
#2009-10-23|1457.07
#2009-10-26|1453.99
#2009-10-27|1403.32
#2009-10-28|1342.24
#2009-10-29|1374.49
#2009-10-30|1350.84
#2009-11-02|1345.39
#2009-11-03|1346.04
#2009-11-04|1393.93
#2009-11-05|1399.27
#2009-11-06|1414.60
#2009-11-09|1463.64
#2009-11-10|1460.98
#2009-11-11|1474.31
#2009-11-12|1444.53
#2009-11-13|1455.24
#2009-11-16|1508.19
#2009-11-17|1510.30
#2009-11-18|1511.41
#2009-11-19|1485.56
#2009-11-20|1485.78
#2009-11-23|1510.94
#2009-11-24|1503.04
#2009-11-25|1525.07
#2009-11-26| .
#2009-11-27|1474.59
#2009-11-30|1482.60
#2009-12-01|1523.60
#2009-12-02|1541.63
#2009-12-03|1543.37
#2009-12-04|1523.96
#2009-12-07|1508.30
#2009-12-08|1484.10
#2009-12-09|1470.28
#2009-12-10|1485.96
#2009-12-11|1505.60
#2009-12-14|1523.77
#2009-12-15|1517.73
#2009-12-16|1514.17
#2009-12-17|1471.81
#2009-12-18|1460.88
#2009-12-21|1446.19
#2009-12-22|1466.61
#2009-12-23|1490.27
#2009-12-24|1507.81
#2009-12-25| .
#2009-12-28|1525.19
#2009-12-29|1524.80
#2009-12-30|1517.28
#2009-12-31|1529.14
#2010-01-01| .
#2010-01-04|1569.09
#2010-01-05|1603.80
#2010-01-06|1620.15
#2010-01-07|1614.23
#2010-01-08|1620.46
#2010-01-11|1651.75
#2010-01-12|1630.94
#2010-01-13|1614.30
#2010-01-14|1610.77
#2010-01-15|1595.34
#2010-01-18| .
#2010-01-19|1608.09
#2010-01-20|1574.42
#2010-01-21|1529.00
#2010-01-22|1489.73
#2010-01-25|1482.32
#2010-01-26|1445.22
#2010-01-27|1420.40
#2010-01-28|1430.37
#2010-01-29|1413.14
#2010-02-01|1420.03
#2010-02-02|1446.21
#2010-02-03|1458.78
#2010-02-04|1392.29
#2010-02-05|1351.80
#2010-02-08|1354.72
#2010-02-09|1380.40
#2010-02-10|1385.19
#2010-02-11|1408.05
#2010-02-12|1407.47
#2010-02-15| .
#2010-02-16|1434.54
#2010-02-17|1466.74
#2010-02-18|1470.17
#2010-02-19|1455.11
#2010-02-22|1461.71
#2010-02-23|1452.06
#2010-02-24|1440.32
#2010-02-25|1430.64
#2010-02-26|1457.85
#2010-03-01|1475.12
#2010-03-02|1498.52
#2010-03-03|1511.62
#2010-03-04|1514.92
#2010-03-05|1543.42
#2010-03-08|1555.36
#2010-03-09|1554.50
#2010-03-10|1560.47
#2010-03-11|1547.91
#2010-03-12|1553.54
#2010-03-15|1539.87
#2010-03-16|1557.34
#2010-03-17|1577.55
#2010-03-18|1565.31
#2010-03-19|1553.34
#2010-03-22|1538.09
#2010-03-23|1558.86
#2010-03-24|1552.86
#2010-03-25|1542.42
#2010-03-26|1553.52
#2010-03-29|1589.43
#2010-03-30|1600.82
#2010-03-31|1603.94
#2010-04-01|1635.69
#2010-04-02| .
#2010-04-05|1657.30
#2010-04-06|1667.09
#2010-04-07|1672.88
#2010-04-08|1670.36
#2010-04-09|1684.68
#2010-04-12|1686.95
#2010-04-13|1670.01
#2010-04-14|1695.91
#2010-04-15|1698.81
#2010-04-16|1668.80
#2010-04-19|1631.85
#2010-04-20|1641.37
#2010-04-21|1642.01
#2010-04-22|1625.68
#2010-04-23|1628.54
#2010-04-26|1651.44
#2010-04-27|1609.59
#2010-04-28|1581.98
#2010-04-29|1614.79
#2010-04-30|1606.66
#2010-05-03|1577.34
#2010-05-04|1517.59
#2010-05-05|1489.69
#2010-05-06|1454.15
#2010-05-07|1415.72
#2010-05-10|1501.14
#2010-05-11|1484.48
#2010-05-12|1505.95
#2010-05-13|1503.94
#2010-05-14|1459.87
#2010-05-17|1426.65
#2010-05-18|1412.37
#2010-05-19|1354.88
#2010-05-20|1298.99
#2010-05-21|1330.06
#2010-05-24|1339.61
#2010-05-25|1292.72
#2010-05-26|1343.09
#2010-05-27|1394.80
#2010-05-28|1413.05
#2010-05-31| .
#2010-06-01|1393.08
#2010-06-02|1395.93
#2010-06-03|1411.90
#2010-06-04|1364.53
#2010-06-07|1317.54
#2010-06-08|1325.14
#2010-06-09|1342.28
#2010-06-10|1373.38
#2010-06-11|1389.96
#2010-06-14|1411.56
#2010-06-15|1427.24
#2010-06-16|1430.95
#2010-06-17|1433.85
#2010-06-18|1434.72
#2010-06-21|1486.03
#2010-06-22|1468.88
#2010-06-23|1458.51
#2010-06-24|1442.83
#2010-06-25|1440.34
#2010-06-28|1437.53
#2010-06-29|1375.26
#2010-06-30|1356.12
#2010-07-01|1339.44
#2010-07-02|1349.96
#2010-07-05| .
#2010-07-06|1373.82
#2010-07-07|1380.43
#2010-07-08|1395.07
#2010-07-09|1411.16
#2010-07-12|1403.35
#2010-07-13|1411.75
#2010-07-14|1401.43
#2010-07-15|1391.52
#2010-07-16|1374.30
#2010-07-19|1373.21
#2010-07-20|1407.28
#2010-07-21|1435.83
#2010-07-22|1468.50
#2010-07-23|1483.77
#2010-07-26|1488.31
#2010-07-27|1489.43
#2010-07-28|1488.04
#2010-07-29|1490.34
#2010-07-30|1482.67
#2010-08-02|1523.34
#2010-08-03|1523.32
#2010-08-04|1530.97
#2010-08-05|1534.87
#2010-08-06|1529.59
#2010-08-09|1538.04
#2010-08-10|1517.20
#2010-08-11|1478.94
#2010-08-12|1472.47
#2010-08-13|1473.53
#2010-08-16|1482.12
#2010-08-17|1501.28
#2010-08-18|1504.11
#2010-08-19|1501.38
#2010-08-20|1486.53
#2010-08-23|1473.90
#2010-08-24|1447.70
#2010-08-25|1428.21
#2010-08-26|1438.11
#2010-08-27|1449.77
#2010-08-30|1450.43
#2010-08-31|1448.06
#2010-09-01|1491.53
#2010-09-02|1497.86
#2010-09-03|1503.70
#2010-09-06| .
#2010-09-07|1516.04
#2010-09-08|1516.51
#2010-09-09|1519.73
#2010-09-10|1519.47
#2010-09-13|1553.15
#2010-09-14|1559.34
#2010-09-15|1557.89
#2010-09-16|1545.20
#2010-09-17|1543.37
#2010-09-20|1557.79
#2010-09-21|1556.94
#2010-09-22|1572.56
#2010-09-23|1570.51
#2010-09-24|1589.73
#2010-09-27|1608.14
#2010-09-28|1615.99
#2010-09-29|1622.44
#2010-09-30|1636.15
#2010-10-01|1662.95
#2010-10-04|1664.26
#2010-10-05|1683.75
#2010-10-06|1704.91
#2010-10-07|1695.05
#2010-10-08|1693.23
#2010-10-11|1714.67
#2010-10-12|1703.37
#2010-10-13|1725.11
#2010-10-14|1735.64
#2010-10-15|1726.03
#2010-10-18|1723.66
#2010-10-19|1684.47
#2010-10-20|1694.68
#2010-10-21|1693.97
#2010-10-22|1688.73
#2010-10-25|1708.67
#2010-10-26|1706.58
#2010-10-27|1672.82
#2010-10-28|1676.35
#2010-10-29|1686.17
#2010-11-01|1704.01
#2010-11-02|1707.88
#2010-11-03|1715.71
#2010-11-04|1757.98
#2010-11-05|1774.69
#2010-11-08|1781.83
#2010-11-09|1800.71
#2010-11-10|1788.79
#2010-11-11|1784.14
#2010-11-12|1750.05
#2010-11-15|1735.84
#2010-11-16|1696.75
#2010-11-17|1687.11
#2010-11-18|1725.91
#2010-11-19|1718.73
#2010-11-22|1717.44
#2010-11-23|1678.44
#2010-11-24|1702.91
#2010-11-25| .
#2010-11-26|1664.61
#2010-11-29|1659.03
#2010-11-30|1648.44
#2010-12-01|1692.99
#2010-12-02|1724.77
#2010-12-03|1743.39
#2010-12-06|1761.23
#2010-12-07|1778.24
#2010-12-08|1749.84
#2010-12-09|1744.22
#2010-12-10|1746.91
#2010-12-13|1777.61
#2010-12-14|1786.76
#2010-12-15|1772.15
#2010-12-16|1755.08
#2010-12-17|1752.32
#2010-12-20|1750.35
#2010-12-21|1784.16
#2010-12-22|1785.14
#2010-12-23|1785.59
#2010-12-24| .
#2010-12-27|1775.68
#2010-12-28|1772.36
#2010-12-29|1796.19
#2010-12-30|1808.81
#2010-12-31|1819.54
#2011-01-03|1852.27
#2011-01-04|1861.72
#2011-01-05|1859.25
#2011-01-06|1839.47
#2011-01-07|1820.93
#2011-01-10|1799.67
#2011-01-11|1820.62
#2011-01-12|1863.41
#2011-01-13|1859.25
#2011-01-14|1843.13
#2011-01-17| .
#2011-01-18|1851.09
#2011-01-19|1846.52
#2011-01-20|1810.81
#2011-01-21|1806.05
#2011-01-24|1807.00
#2011-01-25|1795.71
#2011-01-26|1801.00
#2011-01-27|1799.82
#2011-01-28|1760.21
#2011-01-31|1755.31
#2011-02-01|1787.66
#2011-02-02|1792.18
#2011-02-03|1790.05
#2011-02-04|1782.06
#2011-02-07|1783.93
#2011-02-08|1786.94
#2011-02-09|1753.33
#2011-02-10|1728.86
#2011-02-11|1747.40
#2011-02-14|1774.68
#2011-02-15|1771.00
#2011-02-16|1780.80
#2011-02-17|1788.01
#2011-02-18|1793.68
#2011-02-21| .
#2011-02-22|1756.95
#2011-02-23|1755.77
#2011-02-24|1736.86
#2011-02-25|1750.84
#2011-02-28|1770.91
#2011-03-01|1766.61
#2011-03-02|1776.41
#2011-03-03|1793.99
#2011-03-04|1784.80
#2011-03-07|1778.34
#2011-03-08|1784.04
#2011-03-09|1770.08
#2011-03-10|1720.36
#2011-03-11|1718.22
#2011-03-14|1747.85
#2011-03-15|1715.98
#2011-03-16|1706.96
#2011-03-17|1710.57
#2011-03-18|1732.29
#2011-03-21|1746.48
#2011-03-22|1751.54
#2011-03-23|1766.13
#2011-03-24|1783.56
#2011-03-25|1785.62
#2011-03-28|1775.97
#2011-03-29|1792.32
#2011-03-30|1809.05
#2011-03-31|1823.89
#2011-04-01|1841.94
#2011-04-04|1860.73
#2011-04-05|1865.35
#2011-04-06|1873.93
#2011-04-07|1865.38
#2011-04-08|1874.20
#2011-04-11|1866.21
#2011-04-12|1829.35
#2011-04-13|1825.19
#2011-04-14|1823.67
#2011-04-15|1824.45
#2011-04-18|1774.87
#2011-04-19|1791.78
#2011-04-20|1837.93
#2011-04-21|1849.75
#2011-04-22| .
#2011-04-25|1845.11
#2011-04-26|1847.37
#2011-04-27|1837.87
#2011-04-28|1837.39
#2011-04-29|1848.84
#2011-05-02|1843.77
#2011-05-03|1798.17
#2011-05-04|1770.53
#2011-05-05|1747.94
#2011-05-06|1752.88
#2011-05-09|1742.17
#2011-05-10|1757.37
#2011-05-11|1735.46
#2011-05-12|1709.63
#2011-05-13|1703.23
#2011-05-16|1693.55
#2011-05-17|1690.93
#2011-05-18|1714.44
#2011-05-19|1722.90
#2011-05-20|1718.50
#2011-05-23|1682.56
#2011-05-24|1704.25
#2011-05-25|1703.40
#2011-05-26|1721.22
#2011-05-27|1749.31
#2011-05-30| .
#2011-05-31|1773.95
#2011-06-01|1762.26
#2011-06-02|1756.40
#2011-06-03|1743.78
#2011-06-06|1721.05
#2011-06-07|1726.47
#2011-06-08|1716.29
#2011-06-09|1723.15
#2011-06-10|1701.86
#2011-06-13|1693.51
#2011-06-14|1702.06
#2011-06-15|1687.52
#2011-06-16|1656.06
#2011-06-17|1651.91
#2011-06-20|1653.47
#2011-06-21|1678.53
#2011-06-22|1687.07
#2011-06-23|1666.64
#2011-06-24|1679.42
#2011-06-27|1678.46
#2011-06-28|1699.63
#2011-06-29|1717.99
#2011-06-30|1738.70
#2011-07-01|1760.41
#2011-07-04| .
#2011-07-05|1770.97
#2011-07-06|1768.42
#2011-07-07|1788.40
#2011-07-08|1776.56
#2011-07-11|1744.80
#2011-07-12|1725.65
#2011-07-13|1759.79
#2011-07-14|1759.04
#2011-07-15|1758.86
#2011-07-18|1747.52
#2011-07-19|1765.44
#2011-07-20|1766.83
#2011-07-21|1781.32
#2011-07-22|1787.70
#2011-07-25|1788.17
#2011-07-26|1794.09
#2011-07-27|1775.94
#2011-07-28|1771.06
#2011-07-29|1755.57
#2011-08-01|1760.88
#2011-08-02|1729.59
#2011-08-03|1699.46
#2011-08-04|1637.81
#2011-08-05|1596.05
#2011-08-08|1502.77
#2011-08-09|1471.33
#2011-08-10|1504.38
#2011-08-11|1529.81
#2011-08-12|1536.96
#2011-08-15|1571.03
#2011-08-16|1575.25
#2011-08-17|1589.00
#2011-08-18|1525.18
#2011-08-19|1499.18
#2011-08-22|1502.32
#2011-08-23|1522.78
#2011-08-24|1509.81
#2011-08-25|1498.50
#2011-08-26|1510.19
#2011-08-29|1562.40
#2011-08-30|1576.51
#2011-08-31|1610.00
#2011-09-01|1609.58
#2011-09-02|1577.92
#2011-09-05| .
#2011-09-06|1549.34
#2011-09-07|1577.69
#2011-09-08|1591.50
#2011-09-09|1553.88
#2011-09-12|1520.30
#2011-09-13|1522.32
#2011-09-14|1514.79
#2011-09-15|1530.76
#2011-09-16|1538.63
#2011-09-19|1490.48
#2011-09-20|1491.47
#2011-09-21|1461.63
#2011-09-22|1356.36
#2011-09-23|1320.40
#2011-09-26|1300.34
#2011-09-27|1360.93
#2011-09-28|1348.38
#2011-09-29|1334.62
#2011-09-30|1302.11
#2011-10-03|1254.86
#2011-10-04|1211.02
#2011-10-05|1232.57
#2011-10-06|1272.08
#2011-10-07|1305.03
#2011-10-10|1338.11
#2011-10-11|1348.47
#2011-10-12|1368.40
#2011-10-13|1377.81
#2011-10-14|1396.22
#2011-10-17|1387.78
#2011-10-18|1365.69
#2011-10-19|1365.67
#2011-10-20|1319.14
#2011-10-21|1342.06
#2011-10-24|1394.55
#2011-10-25|1398.06
#2011-10-26|1411.21
#2011-10-27|1485.65
#2011-10-28|1516.40
#2011-10-31|1477.49
#2011-11-01|1422.81
#2011-11-02|1443.04
#2011-11-03|1458.78
#2011-11-04|1473.26
#2011-11-07|1484.39
#2011-11-08|1493.42
#2011-11-09|1461.40
#2011-11-10|1432.59
#2011-11-11|1461.12
#2011-11-14|1458.92
#2011-11-15|1449.40
#2011-11-16|1441.02
#2011-11-17|1421.15
#2011-11-18|1390.64
#2011-11-21|1342.63
#2011-11-22|1340.62
#2011-11-23|1293.33
#2011-11-24| .
#2011-11-25|1277.08
#2011-11-28|1312.67
#2011-11-29|1311.34
#2011-11-30|1352.79
#2011-12-01|1385.30
#2011-12-02|1391.31
#2011-12-05|1406.17
#2011-12-06|1388.72
#2011-12-07|1386.54
#2011-12-08|1361.91
#2011-12-09|1357.71
#2011-12-12|1326.98
#2011-12-13|1318.13
#2011-12-14|1282.97
#2011-12-15|1276.64
#2011-12-16|1284.37
#2011-12-19|1260.15
#2011-12-20|1285.55
#2011-12-21|1294.02
#2011-12-22|1302.15
#2011-12-23|1313.47
#2011-12-26| .
#2011-12-27|1307.20
#2011-12-28|1281.62
#2011-12-29|1283.05
#2011-12-30|1286.51
#2012-01-02| .
#2012-01-03|1342.83
#2012-01-04|1345.73
#2012-01-05|1328.88
#2012-01-06|1322.86
#2012-01-09|1327.68
#2012-01-10|1360.11
#2012-01-11|1364.92
#2012-01-12|1379.39
#2012-01-13|1367.96
#2012-01-16| .
#2012-01-17|1416.60
#2012-01-18|1426.65
#2012-01-19|1436.09
#2012-01-20|1438.29
#2012-01-23|1446.02
#2012-01-24|1445.47
#2012-01-25|1449.69
#2012-01-26|1485.22
#2012-01-27|1491.78
#2012-01-30|1470.87
#2012-01-31|1492.67
#2012-02-01|1519.92
#2012-02-02|1537.10
#2012-02-03|1544.42
#2012-02-06|1548.56
#2012-02-07|1542.13
#2012-02-08|1551.06
#2012-02-09|1551.53
#2012-02-10|1523.55
#2012-02-13|1544.86
#2012-02-14|1524.58
#2012-02-15|1523.28
#2012-02-16|1502.90
#2012-02-17|1517.12
#2012-02-20| .
#2012-02-21|1520.37
#2012-02-22|1516.97
#2012-02-23|1520.75
#2012-02-24|1535.74
#2012-02-27|1518.38
#2012-02-28|1539.24
#2012-02-29|1540.69
#2012-03-01|1537.92
#2012-03-02|1542.06
#2012-03-05|1513.62
#2012-03-06|1452.56
#2012-03-07|1445.49
#2012-03-08|1461.08
#2012-03-09|1469.58
#2012-03-12|1452.62
#2012-03-13|1485.72
#2012-03-14|1473.73
#2012-03-15|1476.38
#2012-03-16|1476.47
#2012-03-19|1475.44
#2012-03-20|1453.99
#2012-03-21|1444.17
#2012-03-22|1419.87
#2012-03-23|1423.86
#2012-03-26|1434.97
#2012-03-27|1447.16
#2012-03-28|1419.85
#2012-03-29|1408.87
#2012-03-30|1422.94
#2012-04-02|1439.88
#2012-04-03|1441.94
#2012-04-04|1403.23
#2012-04-05|1407.08
#2012-04-06| .
#2012-04-09|1388.27
#2012-04-10|1367.45
#2012-04-11|1370.08
#2012-04-12|1400.52
#2012-04-13|1397.88
#2012-04-16|1388.61
#2012-04-17|1401.16
#2012-04-18|1402.20
#2012-04-19|1396.70
#2012-04-20|1399.16
#2012-04-23|1374.27
#2012-04-24|1382.33
#2012-04-25|1379.71
#2012-04-26|1386.15
#2012-04-27|1388.23
#2012-04-30|1389.73
#2012-05-01|1388.34
#2012-05-02|1389.70
#2012-05-03|1375.36
#2012-05-04|1350.09
#2012-05-07|1340.34
#2012-05-08|1316.46
#2012-05-09|1297.00
#2012-05-10|1304.86
#2012-05-11|1289.87
#2012-05-14|1254.71
#2012-05-15|1239.83
#2012-05-16|1216.03
#2012-05-17|1203.61
#2012-05-18|1202.56
#2012-05-21|1215.67
#2012-05-22|1215.00
#2012-05-23|1185.07
#2012-05-24|1201.43
#2012-05-25|1198.12
#2012-05-28| .
#2012-05-29|1226.28
#2012-05-30|1203.02
#2012-05-31|1199.82
#2012-06-01|1183.95
#2012-06-04|1179.30
#2012-06-05|1184.73
#2012-06-06|1211.22
#2012-06-07|1214.41
#2012-06-08|1211.01
#2012-06-11|1215.69
#2012-06-12|1217.12
#2012-06-13|1226.27
#2012-06-14|1222.41
#2012-06-15|1241.98
#2012-06-18|1252.92
#2012-06-19|1272.33
#2012-06-20|1279.83
#2012-06-21|1251.88
#2012-06-22|1223.84
#2012-06-25|1201.32
#2012-06-26|1212.74
#2012-06-27|1214.43
#2012-06-28|1198.18
#2012-06-29|1250.38
#2012-07-02|1258.16
#2012-07-03|1279.01
#2012-07-04| .
#2012-07-05|1285.38
#2012-07-06|1262.12
#2012-07-09|1251.99
#2012-07-10|1244.59
#2012-07-11|1233.79
#2012-07-12|1212.26
#2012-07-13|1232.88
#2012-07-16|1224.74
#2012-07-17|1225.83
#2012-07-18|1226.43
#2012-07-19|1231.96
#2012-07-20|1218.72
#2012-07-23|1182.68
#2012-07-24|1166.89
#2012-07-25|1158.32
#2012-07-26|1179.91
#2012-07-27|1220.19
#2012-07-30|1225.08
#2012-07-31|1216.62
#2012-08-01|1218.99
#2012-08-02|1206.71
#2012-08-03|1228.19
#2012-08-06|1248.43
#2012-08-07|1249.65
#2012-08-08|1255.91
#2012-08-09|1266.34
#2012-08-10|1271.42
#2012-08-13|1261.19
#2012-08-14|1254.49
#2012-08-15|1244.34
#2012-08-16|1251.69
#2012-08-17|1240.37
#2012-08-20|1241.02
#2012-08-21|1250.48
#2012-08-22|1240.40
#2012-08-23|1238.29
#2012-08-24|1221.10
#2012-08-27|1209.57
#2012-08-28|1196.76
#2012-08-29|1176.01
#2012-08-30|1160.33
#2012-08-31|1167.43
#2012-09-03| .
#2012-09-04|1153.23
#2012-09-05|1152.40
#2012-09-06|1183.74
#2012-09-07|1217.54
#2012-09-10|1233.97
#2012-09-11|1243.36
#2012-09-12|1244.77
#2012-09-13|1259.69
#2012-09-14|1319.20
#2012-09-17|1317.89
#2012-09-18|1309.95
#2012-09-19|1313.20
#2012-09-20|1296.01
#2012-09-21|1297.49
#2012-09-24|1292.50
#2012-09-25|1279.86
#2012-09-26|1259.63
#2012-09-27|1268.96
#2012-09-28|1271.84
#2012-10-01|1275.22
#2012-10-02|1269.21
#2012-10-03|1255.49
#2012-10-04|1265.18
#2012-10-05|1262.76
#2012-10-08|1260.11
#2012-10-09|1268.21
#2012-10-10|1258.55
#2012-10-11|1268.88
#2012-10-12|1266.51
#2012-10-15|1266.40
#2012-10-16|1288.30
#2012-10-17|1295.94
#2012-10-18|1294.49
#2012-10-19|1276.80
#2012-10-22|1278.56
#2012-10-23|1255.81
#2012-10-24|1252.94
#2012-10-25|1270.66
#2012-10-26|1260.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1268.97
#2012-11-01|1278.90
#2012-11-02|1280.68
#2012-11-05|1273.99
#2012-11-06|1281.66
#2012-11-07|1281.04
#2012-11-08|1260.12
#2012-11-09|1256.29
#2012-11-12|1249.35
#2012-11-13|1240.08
#2012-11-14|1221.79
#2012-11-15|1209.84
#2012-11-16|1198.74
#2012-11-19|1218.17
#2012-11-20|1217.35
#2012-11-21|1216.40
#2012-11-22| .
#2012-11-23|1237.67
#2012-11-26|1240.00
#2012-11-27|1236.59
#2012-11-28|1220.69
#2012-11-29|1247.99
#2012-11-30|1246.01
#2012-12-03|1254.28
#2012-12-04|1255.33
#2012-12-05|1267.28
#2012-12-06|1285.56
#2012-12-07|1289.78
#2012-12-10|1290.78
#2012-12-11|1306.06
#2012-12-12|1325.79
#2012-12-13|1334.15
#2012-12-14|1345.37
#2012-12-17|1355.52
#2012-12-18|1373.29
#2012-12-19|1381.65
#2012-12-20|1384.86
#2012-12-21|1369.08
#2012-12-24|1365.62
#2012-12-25|1366.43
#2012-12-26|1378.23
#2012-12-27|1382.60
#2012-12-28|1390.57
#2012-12-31|1390.47
#2013-01-01|1391.86
#2013-01-02|1440.09
#2013-01-03|1441.84
#2013-01-04|1424.73
#2013-01-07|1422.15
#2013-01-08|1408.31
#2013-01-09|1411.58
#2013-01-10|1420.79
#2013-01-11|1404.42
#2013-01-14|1414.32
#2013-01-15|1402.34
#2013-01-16|1394.14
#2013-01-17|1395.06
#2013-01-18|1396.02
#2013-01-21|1394.11
#2013-01-22|1392.95
#2013-01-23|1390.59
#2013-01-24|1378.47
#2013-01-25|1373.82
#2013-01-28|1352.00
#2013-01-29|1365.63
#2013-01-30|1358.82
#2013-01-31|1371.07
#2013-02-01|1387.81
#2013-02-04|1379.50
#2013-02-05|1371.16
#2013-02-06|1370.02
#2013-02-07|1358.86
#2013-02-08|1359.71
#2013-02-11|1351.00
#2013-02-12|1348.25
#2013-02-13|1358.33
#2013-02-14|1351.40
#2013-02-15|1340.96
#2013-02-18|1326.88
#2013-02-19|1322.68
#2013-02-20|1304.73
#2013-02-21|1281.59
#2013-02-22|1274.50
#2013-02-25|1274.48
#2013-02-26|1270.01
#2013-02-27|1278.11
#2013-02-28|1296.07
#2013-03-01|1265.21
#2013-03-04|1239.88
#2013-03-05|1244.09
#2013-03-06|1268.51
#2013-03-07|1267.31
#2013-03-08|1269.70
#2013-03-11|1268.83
#2013-03-12|1264.78
#2013-03-13|1241.66
#2013-03-14|1233.93
#2013-03-15|1229.65
#2013-03-18|1220.47
#2013-03-19|1197.16
#2013-03-20|1200.35
#2013-03-21|1196.01
#2013-03-22|1192.38
#2013-03-25|1184.79
#2013-03-26|1194.70
#2013-03-27|1197.91
#2013-03-28|1199.60
#2013-03-29|1199.58
#2013-04-01|1192.99
#2013-04-02|1180.80
#2013-04-03|1179.12
#2013-04-04|1165.81
#2013-04-05|1164.16
#2013-04-08|1162.82
#2013-04-09|1188.39
#2013-04-10|1191.91
#2013-04-11|1183.68
#2013-04-12|1173.57
#2013-04-15|1119.03
#2013-04-16|1118.90
#2013-04-17|1106.60
#2013-04-18|1095.67
#2013-04-19|1112.76
#2013-04-22|1114.16
#2013-04-23|1115.17
#2013-04-24|1123.81
#2013-04-25|1151.37
#2013-04-26|1134.97
#2013-04-29|1138.12
#2013-04-30|1146.77
#2013-05-01|1143.77
#2013-05-02|1127.27
#2013-05-03|1137.19
#2013-05-06|1137.58
#2013-05-07|1148.50
#2013-05-08|1154.38
#2013-05-09|1152.64
#2013-05-10|1131.39
#2013-05-13|1117.89
#2013-05-14|1106.02
#2013-05-15|1082.74
#2013-05-16|1071.00
#2013-05-17|1072.23
#2013-05-20|1074.85
#2013-05-21|1077.85
#2013-05-22|1079.21
#2013-05-23|1058.70
#2013-05-24|1058.74
#2013-05-27|1058.01
#2013-05-28|1053.73
#2013-05-29|1044.72
#2013-05-30|1044.04
#2013-05-31|1036.74
#2013-06-03|1037.19
#2013-06-04|1048.00
#2013-06-05|1027.80
#2013-06-06|1025.23
#2013-06-07|1018.41
#2013-06-10|1004.41
#2013-06-11| 981.25
#2013-06-12| 974.89
#2013-06-13| 983.50
#2013-06-14| 986.19
#2013-06-17| 989.31
#2013-06-18| 987.09
#2013-06-19| 974.38
#2013-06-20| 926.86
#2013-06-21| 914.96
#2013-06-24| 891.59
#2013-06-25| 898.65
#2013-06-26| 894.08
#2013-06-27| 901.66
#2013-06-28| 919.29
#2013-07-01| 927.57
#2013-07-02| 915.46
#2013-07-03| 893.29
#2013-07-04| 912.31
#2013-07-05| 898.62
#2013-07-08| 890.20
#2013-07-09| 890.18
#2013-07-10| 892.97
#2013-07-11| 930.28
#2013-07-12| 925.71
#2013-07-15| 937.25
#2013-07-16| 942.49
#2013-07-17| 955.19
#2013-07-18| 954.20
#2013-07-19| 945.74
#2013-07-22| 956.03
#2013-07-23| 980.64
#2013-07-24| 978.62
#2013-07-25| 973.60
#2013-07-26| 969.05
#2013-07-29| 963.88
#2013-07-30| 949.76
#2013-07-31| 941.89
#2013-08-01| 956.11
#2013-08-02| 959.84
#2013-08-05| 958.51
#2013-08-06| 941.45
#2013-08-07| 941.96
#2013-08-08| 960.24
#2013-08-09| 983.41
#2013-08-12|1009.90
#2013-08-13|1018.23
#2013-08-14|1023.46
#2013-08-15|1012.43
#2013-08-16|1024.27
#2013-08-19|1012.32
#2013-08-20| 999.11
#2013-08-21| 995.17
#2013-08-22| 997.50
#2013-08-23|1012.93
#2013-08-26|1015.19
#2013-08-27| 997.03
#2013-08-28| 993.52
#2013-08-29| 986.47
#2013-08-30| 985.81
#2013-09-02|1009.38
#2013-09-03|1005.73
#2013-09-04|1014.23
#2013-09-05|1021.77
#2013-09-06|1031.27
#2013-09-09|1053.01
#2013-09-10|1072.19
#2013-09-11|1066.34
#2013-09-12|1060.29
#2013-09-13|1045.45
#2013-09-16|1057.52
#2013-09-17|1057.17
#2013-09-18|1060.70
#2013-09-19|1085.30
#2013-09-20|1070.03
#2013-09-23|1077.34
#2013-09-24|1064.90
#2013-09-25|1060.48
#2013-09-26|1058.35
#2013-09-27|1043.59
#2013-09-30|1031.24
#2013-10-01|1032.34
#2013-10-02|1031.02
#2013-10-03|1031.06
#2013-10-04|1038.93
#2013-10-07|1032.89
#2013-10-08|1032.49
#2013-10-09|1026.63
#2013-10-10|1039.34
#2013-10-11|1048.06
#2013-10-14|1061.06
#2013-10-15|1063.45
#2013-10-16|1069.53
#2013-10-17|1077.09
#2013-10-18|1082.59
#2013-10-21|1084.18
#2013-10-22|1101.80
#2013-10-23|1090.90
#2013-10-24|1086.13
#2013-10-25|1083.50
#2013-10-28|1089.64
#2013-10-29|1089.59
#2013-10-30|1091.41
#2013-10-31|1082.15
#2013-11-01|1081.82
#2013-11-04|1089.24
#2013-11-05|1076.86
#2013-11-06|1085.69
#2013-11-07|1077.87
#2013-11-08|1059.01
#2013-11-11|1056.78
#2013-11-12|1047.79
#2013-11-13|1035.56
#2013-11-14|1048.04
#2013-11-15|1059.41
#2013-11-18|1080.69
#2013-11-19|1073.83
#2013-11-20|1070.41
#2013-11-21|1048.42
#2013-11-22|1054.09
#2013-11-25|1044.82
#2013-11-26|1030.10
#2013-11-27|1033.96
#2013-11-28|1041.99
#2013-11-29|1051.50
#2013-12-02|1045.46
#2013-12-03|1033.05
#2013-12-04|1032.36
#2013-12-05|1045.37
#2013-12-06|1048.14
#2013-12-09|1059.22
#2013-12-10|1062.33
#2013-12-11|1042.94
#2013-12-12|1028.10
#2013-12-13|1027.75
#2013-12-16|1030.31
#2013-12-17|1032.65
#2013-12-18|1038.12
#2013-12-19|1040.25
#2013-12-20|1033.54
#2013-12-23|1038.29
#2013-12-24|1041.64
#2013-12-25|1041.84
#2013-12-26|1044.06
#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| 973.08
#2014-02-03| 954.13
#2014-02-04| 950.95
#2014-02-05| 958.21
#2014-02-06| 979.12
#2014-02-07| 983.45
#2014-02-10| 980.15
#2014-02-11| 991.34
#2014-02-12|1002.21
#2014-02-13| 995.84
#2014-02-14|1014.86
#2014-02-17|1017.13
#2014-02-18|1004.83
#2014-02-19|1005.73
#2014-02-20| 996.44
#2014-02-21|1002.65
#2014-02-24| 999.79
#2014-02-25| 984.99
#2014-02-26| 974.49
#2014-02-27| 977.89
#2014-02-28| 978.00
#2014-03-03| 965.53
#2014-03-04| 969.14
#2014-03-05| 964.90
#2014-03-06| 982.42
#2014-03-07| 964.19
#2014-03-10| 946.59
#2014-03-11| 938.43
#2014-03-12| 932.91
#2014-03-13| 926.35
#2014-03-14| 927.81
#2014-03-17| 936.29
#2014-03-18| 945.47
#2014-03-19| 946.02
#2014-03-20| 938.59
#2014-03-21| 955.29
#2014-03-24| 959.72
#2014-03-25| 971.72
#2014-03-26| 973.82
#2014-03-27| 982.98
#2014-03-28| 988.64
#2014-03-31|1002.64
#2014-04-01|1002.40
#2014-04-02|1012.93
#2014-04-03|1008.70
#2014-04-04|1015.19
#2014-04-07|1023.64
#2014-04-08|1032.65
#2014-04-09|1036.68
#2014-04-10|1041.33
#2014-04-11|1039.68
#2014-04-14|1036.43
#2014-04-15|1013.47
#2014-04-16|1014.15
#2014-04-17|1024.87
#2014-04-18|1027.11
#2014-04-21|1022.89
#2014-04-22|1012.80
#2014-04-23|1004.49
#2014-04-24|1010.73
#2014-04-25| 996.58
#2014-04-28| 991.81
#2014-04-29| 996.60
#2014-04-30| 993.26
#2014-05-01| 994.64
#2014-05-02|1006.45
#2014-05-05|1004.63
#2014-05-06|1004.27
#2014-05-07|1008.90
#2014-05-08|1010.27
#2014-05-09|1006.29
#2014-05-12|1026.28
#2014-05-13|1032.21
#2014-05-14|1041.72
#2014-05-15|1033.23
#2014-05-16|1031.90
#2014-05-19|1030.31
#2014-05-20|1018.35
#2014-05-21|1021.40
#2014-05-22|1034.02
#2014-05-23|1037.53
#2014-05-26|1038.24
#2014-05-27|1025.63
#2014-05-28|1021.64
#2014-05-29|1024.24
#2014-05-30|1004.19
#2014-06-02|1013.14
#2014-06-03|1019.71
#2014-06-04|1016.07
#2014-06-05|1020.78
#2014-06-06|1034.41
#2014-06-09|1044.08
#2014-06-10|1041.17
#2014-06-11|1037.17
#2014-06-12|1038.23
#2014-06-13|1022.23
#2014-06-16|1019.13
#2014-06-17|1016.02
#2014-06-18|1025.42
#2014-06-19|1037.03
#2014-06-20|1031.69
#2014-06-23|1036.89
#2014-06-24|1043.49
#2014-06-25|1034.97
#2014-06-26|1042.46
#2014-06-27|1036.33
#2014-06-30|1040.61
#2014-07-01|1047.34
#2014-07-02|1055.39
#2014-07-03|1069.05
#2014-07-04|1072.99
#2014-07-07|1071.82
#2014-07-08|1073.25
#2014-07-09|1073.77
#2014-07-10|1071.09
#2014-07-11|1064.50
#2014-07-14|1069.46
#2014-07-15|1067.76
#2014-07-16|1078.06
#2014-07-17|1070.79
#2014-07-18|1064.92
#2014-07-21|1070.30
#2014-07-22|1082.46
#2014-07-23|1091.38
#2014-07-24|1098.85
#2014-07-25|1103.44
#2014-07-28|1115.35
#2014-07-29|1114.39
#2014-07-30|1101.49
#2014-07-31|1093.97
#2014-08-01|1087.06
#2014-08-04|1095.89
#2014-08-05|1086.14
#2014-08-06|1083.72
#2014-08-07|1077.04
#2014-08-08|1070.34
#2014-08-11|1088.30
#2014-08-12|1091.64
#2014-08-13|1088.45
#2014-08-14|1086.62
#2014-08-15|1086.64
#2014-08-18|1092.91
#2014-08-19|1100.06
#2014-08-20|1105.45
#2014-08-21|1096.32
#2014-08-22|1092.78
#2014-08-25|1087.67
#2014-08-26|1091.34
#2014-08-27|1090.73
#2014-08-28|1073.80
#2014-08-29|1072.31
#2014-09-01|1073.26
#2014-09-02|1067.78
#2014-09-03|1082.95
#2014-09-04|1079.53
#2014-09-05|1076.41
#2014-09-08|1074.95
#2014-09-09|1066.37
#2014-09-10|1052.19
#2014-09-11|1046.26
#2014-09-12|1047.09
#2014-09-15|1043.26
#2014-09-16|1039.42
#2014-09-17|1045.38
#2014-09-18|1040.83
#2014-09-19|1031.97
#2014-09-22|1005.24
#2014-09-23| 995.19
#2014-09-24|1000.92
#2014-09-25| 986.46
#2014-09-26| 980.05
#2014-09-29| 959.20
#2014-09-30| 965.45
#2014-10-01| 952.94
#2014-10-02| 950.41
#2014-10-03| 943.43
#2014-10-06| 952.40
#2014-10-07| 954.48
#2014-10-08| 948.17
#2014-10-09| 954.52
#2014-10-10| 931.65
#2014-10-13| 945.37
#2014-10-14| 954.21
#2014-10-15| 945.37
#2014-10-16| 931.48
#2014-10-17| 928.90
#2014-10-20| 926.76
#2014-10-21| 935.78
#2014-10-22| 943.00
#2014-10-23| 942.24
#2014-10-24| 944.75
#2014-10-27| 927.19
#2014-10-28| 936.27
#2014-10-29| 942.74
#2014-10-30| 928.94
#2014-10-31| 932.91
#2014-11-03| 926.59
#2014-11-04| 917.13
#2014-11-05| 904.94
#2014-11-06| 899.13
#2014-11-07| 900.49
#2014-11-10| 906.64
#2014-11-11| 891.49
#2014-11-12| 894.30
#2014-11-13| 885.83
#2014-11-14| 884.88
#2014-11-17| 887.95
#2014-11-18| 886.23
#2014-11-19| 883.65
#2014-11-20| 877.76
#2014-11-21| 900.85
#2014-11-24| 914.66
#2014-11-25| 911.35
#2014-11-26| 907.66
#2014-11-27| 904.96
#2014-11-28| 892.92
#2014-12-01| 871.59
#2014-12-02| 872.39
#2014-12-03| 874.67
#2014-12-04| 876.82
#2014-12-05| 874.59
#2014-12-08| 859.07
#2014-12-09| 849.06
#2014-12-10| 839.60
#2014-12-11| 823.05
#2014-12-12| 811.78
#2014-12-15| 799.81
#2014-12-16| 793.88
#2014-12-17| 801.14
#2014-12-18| 819.43
#2014-12-19| 836.79
#2014-12-22| 843.84
#2014-12-23| 836.86
#2014-12-24| 837.00
#2014-12-25| 835.97
#2014-12-26| 834.07
#2014-12-29| 840.67
#2014-12-30| 836.24
#2014-12-31| 835.69
#2015-01-01| 837.00
#2015-01-02| 829.92
#2015-01-05| 822.77
#2015-01-06| 833.50
#2015-01-07| 845.39
#2015-01-08| 860.21
#2015-01-09| 861.12
#2015-01-12| 857.16
#2015-01-13| 858.68
#2015-01-14| 832.41
#2015-01-15| 832.10
#2015-01-16| 838.18
#2015-01-19| 834.30
#2015-01-20| 841.50
#2015-01-21| 855.08
#2015-01-22| 865.85
#2015-01-23| 852.37
#2015-01-26| 838.78
#2015-01-27| 838.74
#2015-01-28| 837.63
#2015-01-29| 824.64
#2015-01-30| 816.70
#2015-02-02| 826.15
#2015-02-03| 844.21
#2015-02-04| 847.84
#2015-02-05| 848.55
#2015-02-06| 845.88
#2015-02-09| 844.35
#2015-02-10| 833.64
#2015-02-11| 834.21
#2015-02-12| 843.24
#2015-02-13| 859.52
#2015-02-16| 858.01
#2015-02-17| 851.55
#2015-02-18| 851.45
#2015-02-19| 853.63
#2015-02-20| 855.02
#2015-02-23| 846.26
#2015-02-24| 849.17
#2015-02-25| 851.20
#2015-02-26| 849.60
#2015-02-27| 847.29
#2015-03-02| 841.12
#2015-03-03| 839.89
#2015-03-04| 824.17
#2015-03-05| 815.57
#2015-03-06| 805.40
#2015-03-09| 792.32
#2015-03-10| 775.52
#2015-03-11| 772.96
#2015-03-12| 776.89
#2015-03-13| 767.32
#2015-03-16| 764.64
#2015-03-17| 774.61
#2015-03-18| 777.56
#2015-03-19| 785.83
#2015-03-20| 797.01
#2015-03-23| 804.70
#2015-03-24| 803.84
#2015-03-25| 804.59
#2015-03-26| 793.74
#2015-03-27| 782.84
#2015-03-30| 789.91
#2015-03-31| 785.61
#2015-04-01| 786.56
#2015-04-02| 793.71
#2015-04-03| 801.72
#2015-04-06| 805.16
#2015-04-07| 812.59
#2015-04-08| 824.19
#2015-04-09| 827.32
#2015-04-10| 829.72
#2015-04-13| 827.92
#2015-04-14| 831.58
#2015-04-15| 832.27
#2015-04-16| 839.78
#2015-04-17| 833.59
#2015-04-20| 826.48
#2015-04-21| 825.57
#2015-04-22| 835.38
#2015-04-23| 850.09
#2015-04-24| 864.05
#2015-04-27| 872.00
#2015-04-28| 882.27
#2015-04-29| 869.05
#2015-04-30| 863.96
#2015-05-01| 861.01
#2015-05-04| 878.90
#2015-05-05| 897.12
#2015-05-06| 891.02
#2015-05-07| 867.04
#2015-05-08| 872.37
#2015-05-11| 872.89
#2015-05-12| 866.69
#2015-05-13| 868.60
#2015-05-14| 870.92
#2015-05-15| 871.18
#2015-05-18| 861.15
#2015-05-19| 852.90
#2015-05-20| 847.30
#2015-05-21| 846.74
#2015-05-22| 847.78
#2015-05-25| 842.55
#2015-05-26| 834.73
#2015-05-27| 828.09
#2015-05-28| 818.14
#2015-05-29| 814.76
#2015-06-01| 812.46
#2015-06-02| 823.43
#2015-06-03| 818.98
#2015-06-04| 807.88
#2015-06-05| 799.56
#2015-06-08| 791.77
#2015-06-09| 798.58
#2015-06-10| 807.06
#2015-06-11| 803.66
#2015-06-12| 801.38
#2015-06-15| 794.99
#2015-06-16| 787.07
#2015-06-17| 781.52
#2015-06-18| 793.62
#2015-06-19| 790.73
#2015-06-22| 793.24
#2015-06-23| 793.25
#2015-06-24| 792.37
#2015-06-25| 785.76
#2015-06-26| 780.36
#2015-06-29| 763.05
#2015-06-30| 764.86
#2015-07-01| 756.53
#2015-07-02| 755.23
#2015-07-03| 744.26
#2015-07-06| 728.22
#2015-07-07| 714.77
#2015-07-08| 688.23
#2015-07-09| 698.84
#2015-07-10| 707.08
#2015-07-13| 720.02
#2015-07-14| 717.76
#2015-07-15| 709.69
#2015-07-16| 712.44
#2015-07-17| 704.79
#2015-07-20| 690.94
#2015-07-21| 693.33
#2015-07-22| 682.19
#2015-07-23| 677.75
#2015-07-24| 664.72
#2015-07-27| 653.62
#2015-07-28| 657.32
#2015-07-29| 667.34
#2015-07-30| 658.09
#2015-07-31| 662.59
#2015-08-03| 650.67
#2015-08-04| 659.09
#2015-08-05| 660.86
#2015-08-06| 656.49
#2015-08-07| 656.89
#2015-08-10| 665.93
#2015-08-11| 653.82
#2015-08-12| 648.88
#2015-08-13| 643.05
#2015-08-14| 640.68
#2015-08-17| 635.27
#2015-08-18| 627.10
#2015-08-19| 622.63
#2015-08-20| 625.02
#2015-08-21| 611.01
#2015-08-24| 578.50
#2015-08-25| 580.77
#2015-08-26| 582.54
#2015-08-27| 606.07
#2015-08-28| 619.21
#2015-08-31| 619.81
#2015-09-01| 603.63
#2015-09-02| 600.70
#2015-09-03| 611.01
#2015-09-04| 597.51
#2015-09-07| 591.49
#2015-09-08| 608.56
#2015-09-09| 624.75
#2015-09-10| 626.26
#2015-09-11| 617.38
#2015-09-14| 618.80
#2015-09-15| 615.36
#2015-09-16| 627.14
#2015-09-17| 630.35
#2015-09-18| 633.17
#2015-09-21| 623.49
#2015-09-22| 605.19
#2015-09-23| 591.13
#2015-09-24| 580.51
#2015-09-25| 588.21
#2015-09-28| 568.92
#2015-09-29| 564.53
#2015-09-30| 577.78
#2015-10-01| 581.81
#2015-10-02| 589.00
#2015-10-05| 606.26
#2015-10-06| 618.73
#2015-10-07| 642.49
#2015-10-08| 640.54
#2015-10-09| 660.31
#2015-10-12| 665.48
#2015-10-13| 648.52
#2015-10-14| 645.63
#2015-10-15| 658.02
#2015-10-16| 655.96
#2015-10-19| 645.96
#2015-10-20| 639.05
#2015-10-21| 630.86
#2015-10-22| 633.04
#2015-10-23| 640.82
#2015-10-26| 636.87
#2015-10-27| 628.06
#2015-10-28| 624.33
#2015-10-29| 607.14
#2015-10-30| 609.97
#2015-11-02| 609.81
#2015-11-03| 619.00
#2015-11-04| 623.16
#2015-11-05| 613.76
#2015-11-06| 597.38
#2015-11-09| 594.13
#2015-11-10| 588.84
#2015-11-11| 587.83
#2015-11-12| 583.48
#2015-11-13| 575.58
#2015-11-16| 568.85
#2015-11-17| 569.25
#2015-11-18| 571.93
#2015-11-19| 584.45
#2015-11-20| 586.43
#2015-11-23| 577.02
#2015-11-24| 576.19
#2015-11-25| 571.67
#2015-11-26| 575.08
#2015-11-27| 564.53
#2015-11-30| 553.16
#2015-12-01| 558.14
#2015-12-02| 552.66
#2015-12-03| 552.08
#2015-12-04| 546.80
#2015-12-07| 540.42
#2015-12-08| 524.92
#2015-12-09| 524.21
#2015-12-10| 526.84
#2015-12-11| 516.78
#2015-12-14| 514.48
#2015-12-15| 522.01
#2015-12-16| 524.84
#2015-12-17| 528.50
#2015-12-18| 526.06
#2015-12-21| 523.33
#2015-12-22| 524.59
#2015-12-23| 540.30
#2015-12-24| 542.90
#2015-12-25| 542.90
#2015-12-28| 536.67
#2015-12-29| 537.24
#2015-12-30| 529.15
#2015-12-31| 531.81
#2016-01-01| 532.43
#2016-01-04| 516.52
#2016-01-05| 520.92
#2016-01-06| 513.37
#2016-01-07| 498.84
#2016-01-08| 493.83
#2016-01-11| 484.94
#2016-01-12| 480.20
#2016-01-13| 481.99
#2016-01-14| 481.48
#2016-01-15| 467.09
#2016-01-18| 462.47
#2016-01-19| 467.50
#2016-01-20| 454.26
#2016-01-21| 452.71
#2016-01-22| 468.16
#2016-01-25| 470.16
#2016-01-26| 473.75
#2016-01-27| 477.75
#2016-01-28| 476.74
#2016-01-29| 490.89
#2016-02-01| 491.80
#2016-02-02| 478.26
#2016-02-03| 478.64
#2016-02-04| 509.44
#2016-02-05| 506.49
#2016-02-08| 507.00
#2016-02-09| 499.84
#2016-02-10| 495.06
#2016-02-11| 488.10
#2016-02-12| 492.78
#2016-02-15| 507.12
#2016-02-16| 511.72
#2016-02-17| 522.20
#2016-02-18| 520.83
#2016-02-19| 522.81
#2016-02-22| 535.39
#2016-02-23| 533.15
#2016-02-24| 528.46
#2016-02-25| 526.90
#2016-02-26| 529.24
#2016-02-29| 537.48
#2016-03-01| 549.65
#2016-03-02| 562.45
#2016-03-03| 580.76
#2016-03-04| 604.28
#2016-03-07| 617.95
#2016-03-08| 596.50
#2016-03-09| 590.62
#2016-03-10| 592.71
#2016-03-11| 601.79
#2016-03-14| 597.05
#2016-03-15| 586.87
#2016-03-16| 593.35
#2016-03-17| 623.97
#2016-03-18| 624.79
#2016-03-21| 625.79
#2016-03-22| 631.12
#2016-03-23| 612.79
#2016-03-24| 613.72
#2016-03-25| 613.27
#2016-03-28| 611.06
#2016-03-29| 607.83
#2016-03-30| 627.68
#2016-03-31| 623.30
#2016-04-01| 615.57
#2016-04-04| 609.20
#2016-04-05| 600.48
#2016-04-06| 599.80
#2016-04-07| 596.41
#2016-04-08| 608.42
#2016-04-11| 631.21
#2016-04-12| 647.87
#2016-04-13| 664.41
#2016-04-14| 657.14
#2016-04-15| 654.72
#2016-04-18| 657.27
#2016-04-19| 675.15
#2016-04-20| 686.39
#2016-04-21| 686.86
#2016-04-22| 671.58
#2016-04-25| 659.77
#2016-04-26| 665.47
#2016-04-27| 669.15
#2016-04-28| 681.89
#2016-04-29| 686.65
#2016-05-02| 681.20
#2016-05-03| 658.43
#2016-05-04| 640.28
#2016-05-05| 631.99
#2016-05-06| 637.94
#2016-05-09| 617.43
#2016-05-10| 621.38
#2016-05-11| 630.53
#2016-05-12| 627.29
#2016-05-13| 614.90
#2016-05-16| 617.19
#2016-05-17| 622.02
#2016-05-18| 615.45
#2016-05-19| 596.89
#2016-05-20| 599.97
#2016-05-23| 599.88
#2016-05-24| 596.05
#2016-05-25| 601.50
#2016-05-26| 606.84
#2016-05-27| 604.25
#2016-05-30| 603.86
#2016-05-31| 600.30
#2016-06-01| 601.86
#2016-06-02| 606.95
#2016-06-03| 624.97
#2016-06-06| 636.18
#2016-06-07| 643.51
#2016-06-08| 655.28
#2016-06-09| 643.92
#2016-06-10| 631.59
#2016-06-13| 622.30
#2016-06-14| 612.37
#2016-06-15| 618.34
#2016-06-16| 614.79
#2016-06-17| 624.14
#2016-06-20| 636.20
#2016-06-21| 635.01
#2016-06-22| 642.15
#2016-06-23| 654.40
#2016-06-24| 633.40
#2016-06-27| 624.95
#2016-06-28| 636.89
#2016-06-29| 657.82
#2016-06-30| 669.46
#2016-07-01| 678.95
#2016-07-04| 693.02
#2016-07-05| 673.37
#2016-07-06| 674.86
#2016-07-07| 671.85
#2016-07-08| 676.84
#2016-07-11| 696.61
#2016-07-12| 709.80
#2016-07-13| 718.14
#2016-07-14| 727.27
#2016-07-15| 727.56
#2016-07-18| 728.08
#2016-07-19| 724.79
#2016-07-20| 717.15
#2016-07-21| 723.62
#2016-07-22| 722.58
#2016-07-25| 715.51
#2016-07-26| 726.79
#2016-07-27| 737.64
#2016-07-28| 743.24
#2016-07-29| 743.43
#2016-08-01| 747.11
#2016-08-02| 748.77
#2016-08-03| 752.47
#2016-08-04| 760.99
#2016-08-05| 763.42
#2016-08-08| 771.82
#2016-08-09| 777.77
#2016-08-10| 778.17
#2016-08-11| 783.18
#2016-08-12| 778.58
#2016-08-15| 783.20
#2016-08-16| 782.87
#2016-08-17| 776.08
#2016-08-18| 777.33
#2016-08-19| 772.81
#2016-08-22| 760.42
#2016-08-23| 759.92
#2016-08-24| 745.15
#2016-08-25| 741.03
#2016-08-26| 742.23
#2016-08-29| 735.98
#2016-08-30| 731.22
#2016-08-31| 716.45
#2016-09-01| 722.34
#2016-09-02| 736.24
#2016-09-05| 738.71
#2016-09-06| 756.82
#2016-09-07| 757.04
#2016-09-08| 759.60
#2016-09-09| 734.00
#2016-09-12| 719.64
#2016-09-13| 709.55
#2016-09-14| 707.85
#2016-09-15| 706.56
#2016-09-16| 696.50
#2016-09-19| 709.83
#2016-09-20| 711.72
#2016-09-21| 725.75
#2016-09-22| 746.12
#2016-09-23| 743.07
#2016-09-26| 734.55
#2016-09-27| 735.96
#2016-09-28| 745.24
#2016-09-29| 746.62
#2016-09-30| 742.86
#2016-10-03| 748.90
#2016-10-04| 743.68
#2016-10-05| 741.31
#2016-10-06| 740.91
#2016-10-07| 743.68
#2016-10-10| 752.88
#2016-10-11| 745.11
#2016-10-12| 742.71
#2016-10-13| 733.62
#2016-10-14| 738.75
#2016-10-17| 738.25
#2016-10-18| 755.42
#2016-10-19| 762.78
#2016-10-20| 762.89
#2016-10-21| 766.49
#2016-10-24| 771.18
#2016-10-25| 782.30
#2016-10-26| 780.81
#2016-10-27| 774.66
#2016-10-28| 773.74
#2016-10-31| 774.30
#2016-11-01| 781.18
#2016-11-02| 775.62
#2016-11-03| 767.61
#2016-11-04| 765.50
#2016-11-07| 789.05
#2016-11-08| 797.23
#2016-11-09| 803.08
#2016-11-10| 814.77
#2016-11-11| 792.33
#2016-11-14| 794.66
#2016-11-15| 791.55
#2016-11-16| 778.18
#2016-11-17| 781.15
#2016-11-18| 770.39
#2016-11-21| 781.00
#2016-11-22| 801.21
#2016-11-23| 801.20
#2016-11-24| 804.05
#2016-11-25| 812.72
#2016-11-28| 831.72
#2016-11-29| 814.76
#2016-11-30| 808.03
#2016-12-01| 801.54
#2016-12-02| 810.20
#2016-12-05| 817.37
#2016-12-06| 826.68
#2016-12-07| 839.42
#2016-12-08| 842.09
#2016-12-09| 838.17
#2016-12-12| 835.17
#2016-12-13| 829.19
#2016-12-14| 822.29
#2016-12-15| 803.32
#2016-12-16| 789.85
#2016-12-19| 776.83
#2016-12-20| 778.97
#2016-12-21| 780.05
#2016-12-22| 766.46
#2016-12-23| 768.54
#2016-12-26| 770.35
#2016-12-27| 775.65
#2016-12-28| 786.52
#2016-12-29| 792.89
#2016-12-30| 796.35
#2017-01-02| 795.09
#2017-01-03| 805.16
#2017-01-04| 807.26
#2017-01-05| 828.29
#2017-01-06| 820.59
#2017-01-09| 819.51
#2017-01-10| 842.30
#2017-01-11| 846.91
#2017-01-12| 866.55
#2017-01-13| 865.78
#2017-01-16| 870.75
#2017-01-17| 864.30
#2017-01-18| 876.40
#2017-01-19| 866.78
#2017-01-20| 870.40
#2017-01-23| 895.05
#2017-01-24| 914.23
#2017-01-25| 913.90
#2017-01-26| 906.56
#2017-01-27| 910.89
#2017-01-30| 902.89
#2017-01-31| 901.81
#2017-02-01| 915.18
#2017-02-02| 921.87
#2017-02-03| 909.75
#2017-02-06| 903.00
#2017-02-07| 903.21
#2017-02-08| 909.31
#2017-02-09| 906.85
#2017-02-10| 922.98
#2017-02-13| 943.30
#2017-02-14| 932.60
#2017-02-15| 937.93
#2017-02-16| 941.36
#2017-02-17| 930.59
#2017-02-20| 946.36
#2017-02-21| 946.40
#2017-02-22| 939.80
#2017-02-23| 933.30
#2017-02-24| 916.88
#2017-02-27| 911.75
#2017-02-28| 905.34
#2017-03-01| 913.04
#2017-03-02| 903.79
#2017-03-03| 901.44
#2017-03-06| 896.66
#2017-03-07| 885.07
#2017-03-08| 870.41
#2017-03-09| 854.11
#2017-03-10| 851.71
#2017-03-13| 868.60
#2017-03-14| 874.30
#2017-03-15| 891.27
#2017-03-16| 914.61
#2017-03-17| 910.53
#2017-03-20| 921.76
#2017-03-21| 904.84
#2017-03-22| 904.24
#2017-03-23| 901.14
#2017-03-24| 899.46
#2017-03-27| 891.45
#2017-03-28| 895.85
#2017-03-29| 900.15
#2017-03-30| 898.99
#2017-03-31| 886.58
#2017-04-03| 896.39
#2017-04-04| 910.54
#2017-04-05| 915.17
#2017-04-06| 906.63
#2017-04-07| 906.25
#2017-04-10| 899.59
#2017-04-11| 898.37
#2017-04-12| 886.25
#2017-04-13| 889.05
#2017-04-14| 887.43
#2017-04-17| 890.53
#2017-04-18| 873.63
#2017-04-19| 866.83
#2017-04-20| 877.33
#2017-04-21| 876.05
#2017-04-24| 881.06
#2017-04-25| 888.45
#2017-04-26| 882.44
#2017-04-27| 871.83
#2017-04-28| 875.45
#2017-05-01| 878.14
#2017-05-02| 882.82
#2017-05-03| 866.86
#2017-05-04| 847.69
#2017-05-05| 844.27
#2017-05-08| 839.40
#2017-05-09| 846.09
#2017-05-10| 852.91
#2017-05-11| 852.59
#2017-05-12| 851.44
#2017-05-15| 866.61
#2017-05-16| 871.36
#2017-05-17| 867.39
#2017-05-18| 841.99
#2017-05-19| 853.93
#2017-05-22| 859.68
#2017-05-23| 867.09
#2017-05-24| 858.68
#2017-05-25| 861.11
#2017-05-26| 865.14
#2017-05-29| 864.41
#2017-05-30| 861.53
#2017-05-31| 846.85
#2017-06-01| 843.81
#2017-06-02| 844.55
#2017-06-05| 846.54
#2017-06-06| 850.58
#2017-06-07| 848.45
#2017-06-08| 851.55
#2017-06-09| 859.54
#2017-06-12| 851.37
#2017-06-13| 848.08
#2017-06-14| 851.13
#2017-06-15| 835.43
#2017-06-16| 836.76
#2017-06-19| 842.40
#2017-06-20| 830.53
#2017-06-21| 833.81
#2017-06-22| 833.33
#2017-06-23| 838.98
#2017-06-26| 845.53
#2017-06-27| 852.03
#2017-06-28| 857.05
#2017-06-29| 862.76
#2017-06-30| 863.95
#2017-07-03| 872.95
#2017-07-04| 872.93
#2017-07-05| 871.35
#2017-07-06| 873.47
#2017-07-07| 870.69
#2017-07-10| 880.86
#2017-07-11| 884.54
#2017-07-12| 895.68
#2017-07-13| 898.39
#2017-07-14| 908.79
#2017-07-17| 919.31
#2017-07-18| 921.97
#2017-07-19| 934.07
#2017-07-20| 920.75
#2017-07-21| 917.45
#2017-07-24| 918.32
#2017-07-25| 930.73
#2017-07-26| 931.44
#2017-07-27| 937.40
#2017-07-28| 936.93
#2017-07-31| 949.42
#2017-08-01| 956.63
#2017-08-02| 958.91
#2017-08-03| 955.73
#2017-08-04| 962.31
#2017-08-07| 976.02
#2017-08-08| 978.95
#2017-08-09| 975.44
#2017-08-10| 968.24
#2017-08-11| 948.43
#2017-08-14| 962.04
#2017-08-15| 949.15
#2017-08-16| 964.35
#2017-08-17| 964.82
#2017-08-18| 966.63
#2017-08-21| 975.17
#2017-08-22| 980.98
#2017-08-23| 987.36
#2017-08-24| 998.89
#2017-08-25|1003.56
#2017-08-28|1010.67
#2017-08-29|1013.54
#2017-08-30|1023.46
#2017-08-31|1033.67
#2017-09-01|1045.92
#2017-09-04|1044.76
#2017-09-05|1045.40
#2017-09-06|1048.31
#2017-09-07|1051.88
#2017-09-08|1042.39
#2017-09-11|1048.79
#2017-09-12|1048.62
#2017-09-13|1031.26
#2017-09-14|1022.15
#2017-09-15|1024.49
#2017-09-18|1023.83
#2017-09-19|1018.07
#2017-09-20|1023.43
#2017-09-21|1008.14
#2017-09-22| 997.48
#2017-09-25| 978.68
#2017-09-26| 980.78
#2017-09-27| 979.65
#2017-09-28| 979.04
#2017-09-29| 992.93
#2017-10-02| 993.72
#2017-10-03|1010.23
#2017-10-04|1018.94
#2017-10-05|1020.55
#2017-10-06|1020.47
#2017-10-09|1013.48
#2017-10-10|1016.68
#2017-10-11|1011.81
#2017-10-12|1016.20
#2017-10-13|1036.69
#2017-10-16|1052.86
#2017-10-17|1040.66
#2017-10-18|1039.44
#2017-10-19|1035.54
#2017-10-20|1037.56
#2017-10-23|1035.09
#2017-10-24|1038.01
#2017-10-25|1040.20
#2017-10-26|1035.99
#2017-10-27|1027.59
#2017-10-30|1026.25
#2017-10-31|1023.95
#2017-11-01|1038.55
#2017-11-02|1040.96
#2017-11-03|1039.27
#2017-11-06|1048.66
#2017-11-07|1039.83
#2017-11-08|1040.69
#2017-11-09|1037.17
#2017-11-10|1030.43
#2017-11-13|1022.50
#2017-11-14|1007.21
#2017-11-15| 989.86
#2017-11-16| 998.92
#2017-11-17|1005.86
#2017-11-20|1002.18
#2017-11-21|1020.00
#2017-11-22|1033.95
#2017-11-23|1036.08
#2017-11-24|1040.77
#2017-11-27|1035.49
#2017-11-28|1032.07
#2017-11-29|1029.51
#2017-11-30|1011.08
#2017-12-01|1009.06
#2017-12-04|1015.41
#2017-12-05|1008.29
#2017-12-06| 990.96
#2017-12-07| 987.95
#2017-12-08| 994.58
#2017-12-11|1005.02
#2017-12-12| 999.89
#2017-12-13|1001.11
#2017-12-14|1004.51
#2017-12-15|1013.11
#2017-12-18|1033.95
#2017-12-19|1030.15
#2017-12-20|1040.92
#2017-12-21|1048.66
#2017-12-22|1054.08
#2017-12-25|1053.40
#2017-12-26|1055.80
#2017-12-27|1068.42
#2017-12-28|1080.87
#2017-12-29|1086.19
#2018-01-01|1084.34
#2018-01-02|1104.31
#2018-01-03|1116.02
#2018-01-04|1131.69
#2018-01-05|1139.40
#2018-01-08|1152.83
#2018-01-09|1150.45
#2018-01-10|1150.26
#2018-01-11|1159.60
#2018-01-12|1169.39
#2018-01-15|1173.90
#2018-01-16|1160.72
#2018-01-17|1164.58
#2018-01-18|1164.27
#2018-01-19|1167.14
#2018-01-22|1170.73
#2018-01-23|1169.80
#2018-01-24|1182.38
#2018-01-25|1196.82
#2018-01-26|1195.21
#2018-01-29|1199.39
#2018-01-30|1182.67
#2018-01-31|1184.13
#2018-02-01|1187.80
#2018-02-02|1176.88
#2018-02-05|1159.56
#2018-02-06|1128.88
#2018-02-07|1122.01
#2018-02-08|1106.08
#2018-02-09|1092.58
#2018-02-12|1100.72
#2018-02-13|1115.46
#2018-02-14|1139.41
#2018-02-15|1161.55
#2018-02-16|1158.54
#2018-02-19|1157.14
#2018-02-20|1149.55
#2018-02-21|1155.84
#2018-02-22|1154.29
#2018-02-23|1170.24
#2018-02-26|1184.37
#2018-02-27|1165.34
#2018-02-28|1147.16
#2018-03-01|1134.12
#2018-03-02|1122.05
#2018-03-05|1116.40
#2018-03-06|1130.11
#2018-03-07|1115.21
#2018-03-08|1110.85
#2018-03-09|1115.00
#2018-03-12|1123.69
#2018-03-13|1125.90
#2018-03-14|1122.24
#2018-03-15|1109.67
#2018-03-16|1101.92
#2018-03-19|1088.08
#2018-03-20|1095.67
#2018-03-21|1101.54
#2018-03-22|1099.66
#2018-03-23|1083.29
#2018-03-26|1086.65
#2018-03-27|1087.25
#2018-03-28|1069.03
#2018-03-29|1073.84
#2018-03-30|1074.57
#2018-04-02|1077.38
#2018-04-03|1080.25
#2018-04-04|1065.32
#2018-04-05|1083.37
#2018-04-06|1081.61
#2018-04-09|1061.08
#2018-04-10|1078.60
#2018-04-11|1082.92
#2018-04-12|1089.09
#2018-04-13|1090.27
#2018-04-16|1074.30
#2018-04-17|1083.14
#2018-04-18|1102.77
#2018-04-19|1122.45
#2018-04-20|1105.25
#2018-04-23|1100.65
#2018-04-24|1097.76
#2018-04-25|1081.11
#2018-04-26|1082.57
#2018-04-27|1087.78
#2018-04-30|1083.82
#2018-05-01|1078.86
#2018-05-02|1069.53
#2018-05-03|1061.61
#2018-05-04|1059.34
#2018-05-07|1056.49
#2018-05-08|1054.05
#2018-05-09|1063.24
#2018-05-10|1071.44
#2018-05-11|1082.97
#2018-05-14|1091.56
#2018-05-15|1080.87
#2018-05-16|1086.91
#2018-05-17|1083.15
#2018-05-18|1073.29
#2018-05-21|1066.93
#2018-05-22|1075.94
#2018-05-23|1045.93
#2018-05-24|1052.24
#2018-05-25|1051.82
#2018-05-28|1049.94
#2018-05-29|1040.72
#2018-05-30|1034.40
#2018-05-31|1041.45
#2018-06-01|1054.44
#2018-06-04|1075.36
#2018-06-05|1076.61
#2018-06-06|1092.02
#2018-06-07|1088.19
#2018-06-08|1069.81
#2018-06-11|1075.87
#2018-06-12|1075.33
#2018-06-13|1069.46
#2018-06-14|1064.57
#2018-06-15|1043.83
#2018-06-18|1034.79
#2018-06-19|1015.80
#2018-06-20|1026.08
#2018-06-21|1015.46
#2018-06-22|1024.67
#2018-06-25|1010.51
#2018-06-26|1004.92
#2018-06-27| 990.04
#2018-06-28| 987.78
#2018-06-29|1015.54
#2018-07-02|1002.50
#2018-07-03|1004.86
#2018-07-04|1002.35
#2018-07-05|1007.43
#2018-07-06|1009.27
#2018-07-09|1029.71
#2018-07-10|1029.80
#2018-07-11|1013.25
#2018-07-12|1013.45
#2018-07-13|1010.80
#2018-07-16|1001.08
#2018-07-17|1007.71
#2018-07-18| 999.92
#2018-07-19| 982.92
#2018-07-20| 983.99
#2018-07-23| 992.20
#2018-07-24|1024.65
#2018-07-25|1033.08
#2018-07-26|1034.61
#2018-07-27|1047.88
#2018-07-30|1054.59
#2018-07-31|1055.34
#2018-08-01|1047.84
#2018-08-02|1033.70
#2018-08-03|1043.25
#2018-08-06|1037.09
#2018-08-07|1052.18
#2018-08-08|1049.36
#2018-08-09|1044.64
#2018-08-10|1021.33
#2018-08-13|1007.21
#2018-08-14|1007.41
#2018-08-15| 977.29
#2018-08-16| 970.66
#2018-08-17| 971.55
#2018-08-20| 989.50
#2018-08-21| 998.00
#2018-08-22|1006.16
#2018-08-23|1000.04
#2018-08-24|1008.79
#2018-08-27|1025.69
#2018-08-28|1030.01
#2018-08-29|1028.46
#2018-08-30|1018.11
#2018-08-31|1018.29
#2018-09-03|1015.35
#2018-09-04| 999.61
#2018-09-05| 994.24
#2018-09-06| 996.46
#2018-09-07|1005.67
#2018-09-10| 990.08
#2018-09-11| 974.72
#2018-09-12| 988.16
#2018-09-13| 998.80
#2018-09-14|1007.27
#2018-09-17|1004.02
#2018-09-18|1015.02
#2018-09-19|1027.75
#2018-09-20|1036.70
#2018-09-21|1063.23
#2018-09-24|1053.32
#2018-09-25|1054.34
#2018-09-26|1056.87
#2018-09-27|1054.98
#2018-09-28|1047.07
#2018-10-01|1047.20
#2018-10-02|1041.89
#2018-10-03|1045.14
#2018-10-04|1021.41
#2018-10-05|1011.60
#2018-10-08| 996.42
#2018-10-09|1005.84
#2018-10-10|1006.61
#2018-10-11| 985.19
#2018-10-12|1003.52
#2018-10-15| 998.36
#2018-10-16|1010.16
#2018-10-17|1006.87
#2018-10-18| 994.56
#2018-10-19| 993.25
#2018-10-22| 995.16
#2018-10-23| 978.95
#2018-10-24| 974.96
#2018-10-25| 977.86
#2018-10-26| 963.20
#2018-10-29| 955.38
#2018-10-30| 947.94
#2018-10-31| 964.17
#2018-11-01| 975.08
#2018-11-02| 997.96
#2018-11-05|1004.24
#2018-11-06|1003.16
#2018-11-07|1012.16
#2018-11-08|1005.43
#2018-11-09| 984.50
#2018-11-12| 971.44
#2018-11-13| 970.79
#2018-11-14| 977.14
#2018-11-15| 984.05
#2018-11-16| 993.61
#2018-11-19| 996.47
#2018-11-20| 977.39
#2018-11-21| 971.61
#2018-11-22| 967.25
#2018-11-23| 963.33
#2018-11-26| 953.74
#2018-11-27| 948.30
#2018-11-28| 952.59
#2018-11-29| 974.02
#2018-11-30| 965.39
#2018-12-03| 986.64
#2018-12-04| 981.13
#2018-12-05| 971.77
#2018-12-06| 957.70
#2018-12-07| 961.67
#2018-12-10| 945.03
#2018-12-11| 945.33
#2018-12-12| 963.94
#2018-12-13| 975.56
#2018-12-14| 963.80
#2018-12-17| 964.22
#2018-12-18| 966.74
#2018-12-19| 970.54
#2018-12-20| 964.63
#2018-12-21| 957.56
#2018-12-24| 951.60
#2018-12-25| 947.13
#2018-12-26| 948.79
#2018-12-27| 943.77
#2018-12-28| 954.40
#2018-12-31| 960.04
#2019-01-01| 958.55
#2019-01-02| 947.58
#2019-01-03| 942.72
#2019-01-04| 967.81
#2019-01-07| 975.27
#2019-01-08| 971.67
#2019-01-09| 986.57
#2019-01-10| 991.68
#2019-01-11| 994.83
#2019-01-14| 989.95
#2019-01-15| 999.37
#2019-01-16| 999.95
#2019-01-17| 998.16
#2019-01-18|1006.94
#2019-01-21|1005.18
#2019-01-22| 994.05
#2019-01-23|1002.19
#2019-01-24|1013.03
#2019-01-25|1018.13
#2019-01-28|1012.76
#2019-01-29|1016.61
#2019-01-30|1026.06
#2019-01-31|1041.29
#2019-02-01|1037.39
#2019-02-04|1029.77
#2019-02-05|1034.07
#2019-02-06|1033.77
#2019-02-07|1030.56
#2019-02-08|1017.94
#2019-02-11|1008.00
#2019-02-12|1012.12
#2019-02-13|1012.67
#2019-02-14|1008.35
#2019-02-15|1004.65
#2019-02-18|1010.62
#2019-02-19|1022.04
#2019-02-20|1049.56
#2019-02-21|1051.20
#2019-02-22|1061.44
#2019-02-25|1074.12
#2019-02-26|1073.30
#2019-02-27|1064.99
#2019-02-28|1051.34
#2019-03-01|1051.14
#2019-03-04|1045.53
#2019-03-05|1045.20
#2019-03-06|1052.57
#2019-03-07|1038.87
#2019-03-08|1025.72
#2019-03-11|1031.21
#2019-03-12|1040.78
#2019-03-13|1035.63
#2019-03-14|1037.44
#2019-03-15|1053.96
#2019-03-18|1067.17
#2019-03-19|1072.46
#2019-03-20|1065.37
#2019-03-21|1070.30
#2019-03-22|1054.02
#2019-03-25|1046.55
#2019-03-26|1050.27
#2019-03-27|1035.31
#2019-03-28|1024.17
#2019-03-29|1042.89
#2019-04-01|1065.21
#2019-04-02|1060.40
#2019-04-03|1070.55
#2019-04-04|1065.92
#2019-04-05|1071.91
#2019-04-08|1081.45
#2019-04-09|1082.46
#2019-04-10|1076.05
#2019-04-11|1063.10
#2019-04-12|1064.06
#2019-04-15|1058.70
#2019-04-16|1067.52
#2019-04-17|1065.99
#2019-04-18|1059.70
#2019-04-19|1060.56
#2019-04-22|1052.02
#2019-04-23|1047.56
#2019-04-24|1036.86
#2019-04-25|1032.20
#2019-04-26|1041.56
#2019-04-29|1033.80
#2019-04-30|1028.30
#2019-05-01|1030.29
#2019-05-02|1010.96
#2019-05-03|1023.55
#2019-05-06|1011.12
#2019-05-07|1003.73
#2019-05-08|1000.58
#2019-05-09| 986.67
#2019-05-10| 984.50
#2019-05-13| 962.58
#2019-05-14| 961.45
#2019-05-15| 959.00
#2019-05-16| 951.81
#2019-05-17| 947.92
#2019-05-20| 944.74
#2019-05-21| 954.00
#2019-05-22| 958.29
#2019-05-23| 945.46
#2019-05-24| 949.71
#2019-05-27| 961.34
#2019-05-28| 962.88
#2019-05-29| 959.95
#2019-05-30| 968.74
#2019-05-31| 972.60
#2019-06-03| 977.51
#2019-06-04| 982.88
#2019-06-05| 981.35
#2019-06-06| 980.09
#2019-06-07| 986.52
#2019-06-10| 989.58
#2019-06-11|1013.63
#2019-06-12|1017.57
#2019-06-13|1023.21
#2019-06-14|1016.18
#2019-06-17|1003.79
#2019-06-18|1021.99
#2019-06-19|1027.96
#2019-06-20|1051.31
#2019-06-21|1054.80
#2019-06-24|1056.86
#2019-06-25|1056.85
#2019-06-26|1059.09
#2019-06-27|1059.57
#2019-06-28|1062.36
#2019-07-01|1066.14
#2019-07-02|1055.22
#2019-07-03|1057.07
#2019-07-04|1060.67
#2019-07-05|1043.70
#2019-07-08|1049.83
#2019-07-09|1041.78
#2019-07-10|1049.51
#2019-07-11|1050.82
#2019-07-12|1045.94
#2019-07-15|1055.94
#2019-07-16|1060.09
#2019-07-17|1053.15
#2019-07-18|1056.69
#2019-07-19|1060.16
#2019-07-22|1058.02
#2019-07-23|1051.27
#2019-07-24|1045.99
#2019-07-25|1042.41
#2019-07-26|1032.18
#2019-07-29|1029.70
#2019-07-30|1024.79
#2019-07-31|1024.08
#2019-08-01| 991.96
#2019-08-02| 970.58
#2019-08-05| 949.43
#2019-08-06| 950.72
#2019-08-07| 953.99
#2019-08-08| 966.07
#2019-08-09| 951.85
#2019-08-12| 948.98
#2019-08-13| 944.52
#2019-08-14| 931.34
#2019-08-15| 925.43
#2019-08-16| 925.09
#2019-08-19| 921.45
#2019-08-20| 928.40
#2019-08-21| 931.73
#2019-08-22| 925.44
#2019-08-23| 926.88
#2019-08-26| 915.74
#2019-08-27| 917.80
#2019-08-28| 923.54
#2019-08-29| 934.69
#2019-08-30| 955.15
#2019-09-02| 956.17
#2019-09-03| 945.28
#2019-09-04| 960.37
#2019-09-05| 965.34
#2019-09-06| 967.77
#2019-09-09| 971.22
#2019-09-10| 969.42
#2019-09-11| 981.12
#2019-09-12| 997.58
#2019-09-13| 993.89
#2019-09-16| 990.75
#2019-09-17| 986.07
#2019-09-18| 988.38
#2019-09-19| 976.55
#2019-09-20| 984.01
#2019-09-23| 989.12
#2019-09-24| 976.31
#2019-09-25| 979.24
#2019-09-26| 982.66
#2019-09-27| 972.91
#2019-09-30| 968.02
#2019-10-01| 964.69
#2019-10-02| 951.93
#2019-10-03| 959.63
#2019-10-04| 970.37
#2019-10-07| 969.64
#2019-10-08| 963.46
#2019-10-09| 972.00
#2019-10-10| 983.61
#2019-10-11| 996.64
#2019-10-14| 993.57
#2019-10-15| 995.50
#2019-10-16| 989.79
#2019-10-17| 998.58
#2019-10-18| 997.66
#2019-10-21|1005.65
#2019-10-22|1006.28
#2019-10-23|1010.23
#2019-10-24|1019.12
#2019-10-25|1025.84
#2019-10-28|1032.18
#2019-10-29|1035.45
#2019-10-30|1038.25
#2019-10-31|1034.07
#2019-11-01|1053.78
#2019-11-04|1070.45
#2019-11-05|1068.30
#2019-11-06|1067.80
#2019-11-07|1078.91
#2019-11-08|1063.47
#2019-11-11|1049.34
#2019-11-12|1044.22
#2019-11-13|1035.37
#2019-11-14|1032.10
#2019-11-15|1037.78
#2019-11-18|1042.10
#2019-11-19|1045.45
#2019-11-20|1046.32
#2019-11-21|1040.98
#2019-11-22|1048.28
#2019-11-25|1053.25
#2019-11-26|1048.18
#2019-11-27|1048.67
#2019-11-28|1045.90
#2019-11-29|1042.11
#2019-12-02|1056.77
#2019-12-03|1059.59
#2019-12-04|1063.75
#2019-12-05|1066.82
#2019-12-06|1075.41
#2019-12-09|1082.30
#2019-12-10|1088.79
#2019-12-11|1107.73
#2019-12-12|1127.35
#2019-12-13|1140.72
#2019-12-16|1145.40
#2019-12-17|1156.09
#2019-12-18|1160.90
#2019-12-19|1161.85
#2019-12-20|1163.07
#2019-12-23|1158.91
#2019-12-24|1167.43
#2019-12-25|1169.21
#2019-12-26|1173.51
#2019-12-27|1184.46
#2019-12-30|1185.06
#2019-12-31|1186.51
#2020-01-01|1186.09
#2020-01-02|1201.77
#2020-01-03|1206.63
#2020-01-06|1196.69
#2020-01-07|1191.91
#2020-01-08|1203.82
#2020-01-09|1203.95
#2020-01-10|1211.17
#2020-01-13|1222.92
#2020-01-14|1217.42
#2020-01-15|1213.33
#2020-01-16|1220.44
#2020-01-17|1239.35
#2020-01-20|1243.05
#2020-01-21|1210.32
#2020-01-22|1216.03
#2020-01-23|1199.50
#2020-01-24|1188.54
#2020-01-27|1144.12
#2020-01-28|1146.30
#2020-01-29|1144.26
#2020-01-30|1131.29
#2020-01-31|1111.40
#2020-02-03|1109.04
#2020-02-04|1141.96
#2020-02-05|1149.74
#2020-02-06|1147.12
#2020-02-07|1130.98
#2020-02-10|1118.37
#2020-02-11|1142.12
#2020-02-12|1149.20
#2020-02-13|1147.63
#2020-02-14|1147.58
#2020-02-17|1159.24
#2020-02-18|1148.61
#2020-02-19|1165.14
#2020-02-20|1151.54
#2020-02-21|1150.87
#2020-02-24|1117.78
#2020-02-25|1101.38
#2020-02-26|1068.98
#2020-02-27|1038.85
#2020-02-28| 975.53
#2020-03-02| 995.13
#2020-03-03|1032.31
#2020-03-04|1044.76
#2020-03-05|1024.51
#2020-03-06|1010.37
#2020-03-09| 912.75
#2020-03-10| 934.66
#2020-03-11| 903.74
#2020-03-12| 791.09
#2020-03-13| 819.75
#2020-03-16| 744.87
#2020-03-17| 751.68
#2020-03-18| 683.59
#2020-03-19| 667.49
#2020-03-20| 688.73
#2020-03-23| 655.86
#2020-03-24| 713.47
#2020-03-25| 768.36
#2020-03-26| 793.64
#2020-03-27| 757.08
#2020-03-30| 753.78
#2020-03-31| 771.10
#2020-04-01| 747.24
#2020-04-02| 758.76
#2020-04-03| 747.95
#2020-04-06| 779.52
#2020-04-07| 804.67
#2020-04-08| 802.78
#2020-04-09| 835.51
#2020-04-10| 832.66
#2020-04-13| 827.94
#2020-04-14| 868.08
#2020-04-15| 830.74
#2020-04-16| 824.29
#2020-04-17| 830.95
#2020-04-20| 825.60
#2020-04-21| 796.39
#2020-04-22| 812.47
#2020-04-23| 840.24
#2020-04-24| 834.18
#2020-04-27| 845.90
#2020-04-28| 838.81
#2020-04-29| 876.05
#2020-04-30| 875.48
#2020-05-01| 862.59
#2020-05-04| 842.84
#2020-05-05| 847.87
#2020-05-06| 847.95
#2020-05-07| 855.12
#2020-05-08| 881.84
#2020-05-11| 867.89
#2020-05-12| 880.86
#2020-05-13| 870.20
#2020-05-14| 857.09
#2020-05-15| 867.22
#2020-05-18| 898.18
#2020-05-19| 916.69
#2020-05-20| 933.85
#2020-05-21| 921.40
#2020-05-22| 909.20
#2020-05-25| 915.30
#2020-05-26| 922.22
#2020-05-27| 926.99
#2020-05-28| 944.13
#2020-05-29| 941.06
#2020-06-01| 962.46
#2020-06-02| 992.09
#2020-06-03| 996.56
#2020-06-04| 987.59
#2020-06-05| 997.83
#2020-06-08|1010.28
#2020-06-09|1016.93
#2020-06-10| 997.62
#2020-06-11| 986.45
#2020-06-12| 971.54
#2020-06-15| 943.18
#2020-06-16| 963.63
#2020-06-17| 969.94
#2020-06-18| 961.60
#2020-06-19| 975.49
#2020-06-22| 981.87
#2020-06-23|1009.29
#2020-06-24| 994.32
#2020-06-25| 990.04
#2020-06-26| 977.27
#2020-06-29| 978.77
#2020-06-30| 976.49
#2020-07-01| 980.20
#2020-07-02|1001.32
#2020-07-03| 997.58
#2020-07-06|1017.06
#2020-07-07|1021.27
#2020-07-08|1040.76
#2020-07-09|1045.89
#2020-07-10|1041.70
#2020-07-13|1052.00
#2020-07-14|1047.56
#2020-07-15|1063.94
#2020-07-16|1057.60
#2020-07-17|1066.46
#2020-07-20|1077.93
#2020-07-21|1083.85
#2020-07-22|1095.17
#2020-07-23|1104.75
#2020-07-24|1103.20
#2020-07-27|1151.01
#2020-07-28|1140.02
#2020-07-29|1139.85
#2020-07-30|1108.12
#2020-07-31|1100.95
#2020-08-03|1093.38
#2020-08-04|1104.99
#2020-08-05|1155.06
#2020-08-06|1149.01
#2020-08-07|1123.66
#2020-08-10|1133.66
#2020-08-11|1117.07
#2020-08-12|1124.05
#2020-08-13|1134.63
#2020-08-14|1138.65
#2020-08-17|1147.97
#2020-08-18|1157.24
#2020-08-19|1154.63
#2020-08-20|1130.28
#2020-08-21|1130.03
#2020-08-24|1143.69
#2020-08-25|1132.08
#2020-08-26|1139.65
#2020-08-27|1128.18
#2020-08-28|1150.37
#2020-08-31|1133.55
#2020-09-01|1165.06
#2020-09-02|1150.95
#2020-09-03|1143.20
#2020-09-04|1147.43
#2020-09-07|1156.01
#2020-09-08|1133.41
#2020-09-09|1152.39
#2020-09-10|1154.19
#2020-09-11|1168.86
#2020-09-14|1178.31
#2020-09-15|1190.85
#2020-09-16|1185.88
#2020-09-17|1172.80
#2020-09-18|1168.21
#2020-09-21|1112.63
#2020-09-22|1107.17
#2020-09-23|1087.67
#2020-09-24|1070.49
#2020-09-25|1077.47
#2020-09-28|1079.90
#2020-09-29|1089.45
#2020-09-30|1094.67
#2020-10-01|1095.80
#2020-10-02|1094.74
#2020-10-05|1112.49
#2020-10-06|1115.05
#2020-10-07|1107.70
#2020-10-08|1127.14
#2020-10-09|1153.89
#2020-10-12|1152.39
#2020-10-13|1145.49
#2020-10-14|1164.09
#2020-10-15|1150.21
#2020-10-16|1161.58
#2020-10-19|1165.73
#2020-10-20|1173.16
#2020-10-21|1194.80
#2020-10-22|1184.86
#2020-10-23|1174.08
#2020-10-26|1161.26
#2020-10-27|1152.28
#2020-10-28|1102.49
#2020-10-29|1099.75
#2020-10-30|1092.38
#2020-11-02|1111.28
#2020-11-03|1152.83
#2020-11-04|1147.47
#2020-11-05|1189.59
#2020-11-06|1217.58
#2020-11-09|1210.80
#2020-11-10|1206.48
#2020-11-11|1194.51
#2020-11-12|1188.17
#2020-11-13|1194.80
#2020-11-16|1229.16
#2020-11-17|1232.19
#2020-11-18|1238.61
#2020-11-19|1230.14
#2020-11-20|1239.09
#2020-11-23|1238.49
#2020-11-24|1247.98
#2020-11-25|1259.93
#2020-11-26|1296.12
#2020-11-27|1296.79
#2020-11-30|1279.16
#2020-12-01|1331.82
#2020-12-02|1352.36
#2020-12-03|1363.56
#2020-12-04|1374.34
#2020-12-07|1397.43
#2020-12-08|1401.10
#2020-12-09|1387.33
#2020-12-10|1412.05
#2020-12-11|1404.68
#2020-12-14|1401.04
#2020-12-15|1419.31
#2020-12-16|1431.41
#2020-12-17|1470.12
#2020-12-18|1481.81
#2020-12-21|1451.18
#2020-12-22|1443.15
#2020-12-23|1452.55
#2020-12-24|1463.53
#2020-12-25|1464.08
#2020-12-28|1477.22
#2020-12-29|1480.72
#2020-12-30|1493.42
#2020-12-31|1492.11
#2021-01-01|1492.05
#2021-01-04|1559.05
#2021-01-05|1550.14
#2021-01-06|1560.36
#2021-01-07|1592.07
#2021-01-08|1601.81
#2021-01-11|1567.16
#2021-01-12|1565.33
#2021-01-13|1575.03
#2021-01-14|1583.68
#2021-01-15|1550.28
#2021-01-18|1553.22
#2021-01-19|1548.79
#2021-01-20|1560.94
#2021-01-21|1564.57
#2021-01-22|1524.74
#2021-01-25|1522.70
#2021-01-26|1528.66
#2021-01-27|1476.85
#2021-01-28|1485.02
#2021-01-29|1461.21
#2021-02-01|1493.14
#2021-02-02|1493.72
#2021-02-03|1501.88
#2021-02-04|1491.69
#2021-02-05|1522.75
#2021-02-08|1557.57
#2021-02-09|1560.77
#2021-02-10|1581.85
#2021-02-11|1584.18
#2021-02-12|1576.03
#2021-02-15|1600.68
#2021-02-16|1608.78
#2021-02-17|1606.68
#2021-02-18|1612.34
#2021-02-19|1644.23
#2021-02-22|1641.96
#2021-02-23|1651.72
#2021-02-24|1631.45
#2021-02-25|1628.37
#2021-02-26|1572.72
#2021-03-01|1615.85
#2021-03-02|1622.15
#2021-03-03|1631.28
#2021-03-04|1614.56
#2021-03-05|1606.70
#2021-03-08|1608.13
#2021-03-09|1622.09
#2021-03-10|1637.24
#2021-03-11|1679.38
#2021-03-12|1660.98
#2021-03-15|1659.10
#2021-03-16|1666.25
#2021-03-17|1648.27
#2021-03-18|1664.08
#2021-03-19|1648.98
#2021-03-22|1634.61
#2021-03-23|1600.03
#2021-03-24|1575.27
#2021-03-25|1566.92
#2021-03-26|1610.03
#2021-03-29|1622.62
#2021-03-30|1626.57
#2021-03-31|1650.32
#2021-04-01|1668.82
#2021-04-02|1670.24
#2021-04-05|1688.90
#2021-04-06|1701.66
#2021-04-07|1718.19
#2021-04-08|1742.06
#2021-04-09|1721.46
#2021-04-12|1707.08
#2021-04-13|1719.86
#2021-04-14|1755.89
#2021-04-15|1788.85
#2021-04-16|1815.46
#2021-04-19|1822.80
#2021-04-20|1815.50
#2021-04-21|1823.85
#2021-04-22|1834.48
#2021-04-23|1837.94
#2021-04-26|1863.57
#2021-04-27|1866.93
#2021-04-28|1851.87
#2021-04-29|1869.74
#2021-04-30|1827.13
#2021-05-03|1830.52
#2021-05-04|1829.06
#2021-05-05|1866.05
#2021-05-06|1918.14
#2021-05-07|1964.36
#2021-05-10|2006.61
#2021-05-11|1984.98
#2021-05-12|1943.00
#2021-05-13|1902.51
#2021-05-14|1888.38
#2021-05-17|1904.53
#2021-05-18|1941.17
#2021-05-19|1912.86
#2021-05-20|1881.64
#2021-05-21|1875.51
#2021-05-24|1858.52
#2021-05-25|1853.31
#2021-05-26|1855.33
#2021-05-27|1873.04
#2021-05-28|1889.38
#2021-05-31|1927.75
#2021-06-01|1928.06
#2021-06-02|1950.79
#2021-06-03|1936.52
#2021-06-04|1923.58
#2021-06-07|1909.05
#2021-06-08|1886.54
#2021-06-09|1890.77
#2021-06-10|1889.56
#2021-06-11|1904.14
#2021-06-14|1900.42
#2021-06-15|1868.18
#2021-06-16|1840.24
#2021-06-17|1783.44
#2021-06-18|1778.47
#2021-06-21|1776.65
#2021-06-22|1791.70
#2021-06-23|1818.99
#2021-06-24|1824.23
#2021-06-25|1842.75
#2021-06-28|1839.52
#2021-06-29|1832.30
#2021-06-30|1835.20
#2021-07-01|1831.77
#2021-07-02|1833.71
#2021-07-05|1852.44
#2021-07-06|1830.35
#2021-07-07|1843.47
#2021-07-08|1804.49
#2021-07-09|1826.47
#2021-07-12|1845.21
#2021-07-13|1857.35
#2021-07-14|1858.58
#2021-07-15|1871.45
#2021-07-16|1852.55
#2021-07-19|1808.57
#2021-07-20|1796.56
#2021-07-21|1809.66
#2021-07-22|1841.05
#2021-07-23|1843.21
#2021-07-26|1864.99
#2021-07-27|1863.46
#2021-07-28|1875.84
#2021-07-29|1934.11
#2021-07-30|1887.08
#2021-08-02|1901.10
#2021-08-03|1901.52
#2021-08-04|1913.91
#2021-08-05|1892.76
#2021-08-06|1861.28
#2021-08-09|1843.63
#2021-08-10|1827.85
#2021-08-11|1854.28
#2021-08-12|1850.06
#2021-08-13|1857.77
#2021-08-16|1851.86
#2021-08-17|1829.57
#2021-08-18|1797.99
#2021-08-19|1724.71
#2021-08-20|1689.57
#2021-08-23|1722.70
#2021-08-24|1764.27
#2021-08-25|1767.38
#2021-08-26|1757.61
#2021-08-27|1798.04
#2021-08-30|1824.05
#2021-08-31|1838.27
#2021-09-01|1819.03
#2021-09-02|1802.98
#2021-09-03|1823.49
#2021-09-06|1818.65
#2021-09-07|1804.71
#2021-09-08|1772.65
#2021-09-09|1776.60
#2021-09-10|1792.14
#2021-09-13|1809.08
#2021-09-14|1783.48
#2021-09-15|1777.10
#2021-09-16|1723.95
#2021-09-17|1689.08
#2021-09-20|1633.31
#2021-09-21|1645.97
#2021-09-22|1672.49
#2021-09-23|1680.02
#2021-09-24|1648.37
#2021-09-27|1641.73
#2021-09-28|1608.98
#2021-09-29|1605.42
#2021-09-30|1621.44
#2021-10-01|1618.85
#2021-10-04|1611.71
#2021-10-05|1610.04
#2021-10-06|1595.15
#2021-10-07|1638.87
#2021-10-08|1653.92
#2021-10-11|1675.33
#2021-10-12|1677.80
#2021-10-13|1678.46
#2021-10-14|1701.80
#2021-10-15|1731.89
#2021-10-18|1738.95
#2021-10-19|1738.78
#2021-10-20|1727.38
#2021-10-21|1698.18
#2021-10-22|1692.92
#2021-10-25|1710.12
#2021-10-26|1714.23
#2021-10-27|1680.51
#2021-10-28|1655.51
#2021-10-29|1633.76
#2021-11-01|1631.10
#2021-11-02|1621.04
#2021-11-03|1607.28
#2021-11-04|1614.51
#2021-11-05|1597.86
#2021-11-08|1637.12
#2021-11-09|1628.99
#2021-11-10|1621.99
#2021-11-11|1664.83
#2021-11-12|1649.84
#2021-11-15|1641.44
#2021-11-16|1627.08
#2021-11-17|1627.87
#2021-11-18|1598.34
#2021-11-19|1600.98
#2021-11-22|1600.33
#2021-11-23|1609.99
#2021-11-24|1612.16
#2021-11-25|1612.64
#2021-11-26|1554.75
#2021-11-29|1562.70
#2021-11-30|1582.07
#2021-12-01|1607.65
#2021-12-02|1619.54
#2021-12-03|1601.40
#2021-12-06|1614.03
#2021-12-07|1642.26
#2021-12-08|1645.21
#2021-12-09|1641.08
#2021-12-10|1627.39
#2021-12-13|1616.21
#2021-12-14|1607.25
#2021-12-15|1590.45
#2021-12-16|1623.36
#2021-12-17|1634.86
#2021-12-20|1594.53
#2021-12-21|1622.48
#2021-12-22|1630.86
#2021-12-23|1644.52
#2021-12-24|1647.65
#2021-12-27|1656.02
#2021-12-28|1653.93
#2021-12-29|1641.36
#2021-12-30|1652.46
#2021-12-31|1660.93
#2022-01-03|1659.25
#2022-01-04|1655.04
#2022-01-05|1664.33
#2022-01-06|1645.04
#2022-01-07|1666.51
#2022-01-10|1665.61
#2022-01-11|1693.16
#2022-01-12|1735.32
#2022-01-13|1738.12
#2022-01-14|1721.49
#2022-01-17|1707.99
#2022-01-18|1685.40
#2022-01-19|1719.85
#2022-01-20|1747.40
#2022-01-21|1721.11
#2022-01-24|1648.90
#2022-01-25|1656.28
#2022-01-26|1682.31
#2022-01-27|1669.61
#2022-01-28|1649.39
#2022-01-31|1666.34
#2022-02-01|1706.94
#2022-02-02|1708.05
#2022-02-03|1698.92
#2022-02-04|1713.28
#2022-02-07|1737.74
#2022-02-08|1768.16
#2022-02-09|1798.14
#2022-02-10|1837.32
#2022-02-11|1818.05
#2022-02-14|1807.00
#2022-02-15|1800.04
#2022-02-16|1823.63
#2022-02-17|1805.12
#2022-02-18|1807.29
#2022-02-21|1784.62
#2022-02-22|1810.15
#2022-02-23|1792.08
#2022-02-24|1715.43
#2022-02-25|1783.84
#2022-02-28|1779.51
#2022-03-01|1794.49
#2022-03-02|1836.13
#2022-03-03|1873.17
#2022-03-04|1852.21
#2022-03-07|1848.85
#2022-03-08|1700.56
#2022-03-09|1690.74
#2022-03-10|1718.26
#2022-03-11|1700.85
#2022-03-14|1636.33
#2022-03-15|1580.75
#2022-03-16|1620.78
#2022-03-17|1691.90
#2022-03-18|1707.33
#2022-03-21|1730.66
#2022-03-22|1728.92
#2022-03-23|1754.01
#2022-03-24|1782.96
#2022-03-25|1756.30
#2022-03-28|1733.00
#2022-03-29|1733.43
#2022-03-30|1747.99
#2022-03-31|1737.85
#2022-04-01|1753.05
#2022-04-04|1776.74
#2022-04-05|1747.78
#2022-04-06|1735.27
#2022-04-07|1718.57
#2022-04-08|1744.52
#2022-04-11|1740.10
#2022-04-12|1727.49
#2022-04-13|1732.47
#2022-04-14|1717.33
#2022-04-15|1716.41
#2022-04-18|1708.46
#2022-04-19|1684.59
#2022-04-20|1662.56
#2022-04-21|1640.93
#2022-04-22|1564.96
#2022-04-25|1492.99
#2022-04-26|1473.62
#2022-04-27|1495.07
#2022-04-28|1511.07
#2022-04-29|1524.18
#2022-05-02|1513.23
#2022-05-03|1517.06
#2022-05-04|1501.45
#2022-05-05|1486.35
#2022-05-06|1447.74
#2022-05-09|1391.35
#2022-05-10|1356.56
#2022-05-11|1385.34
#2022-05-12|1342.97
#2022-05-13|1362.50
#2022-05-16|1379.03
#2022-05-17|1420.41
#2022-05-18|1403.96
#2022-05-19|1411.24
#2022-05-20|1444.54
#2022-05-23|1455.43
#2022-05-24|1452.24
#2022-05-25|1447.85
#2022-05-26|1474.90
#2022-05-27|1501.58
#2022-05-30|1517.57
#2022-05-31|1504.49
#2022-06-01|1497.06
#2022-06-02|1520.26
#2022-06-03|1496.93
#2022-06-06|1507.11
#2022-06-07|1498.34
#2022-06-08|1477.97
#2022-06-09|1435.67
#2022-06-10|1412.77
#2022-06-13|1354.78
#2022-06-14|1341.54
#2022-06-15|1346.90
#2022-06-16|1339.91
#2022-06-17|1309.92
#2022-06-20|1281.17
#2022-06-21|1302.42
#2022-06-22|1266.51
#2022-06-23|1231.15
#2022-06-24|1247.45
#2022-06-27|1280.66
#2022-06-28|1291.35
#2022-06-29|1269.56
#2022-06-30|1245.64
#2022-07-01|1221.55
#2022-07-04|1231.24
#2022-07-05|1201.75
#2022-07-06|1199.23
#2022-07-07|1233.15
#2022-07-08|1237.85
#2022-07-11|1203.82
#2022-07-12|1184.68
#2022-07-13|1186.94
#2022-07-14|1133.96
#2022-07-15|1132.19
#2022-07-18|1162.34
#2022-07-19|1164.29
#2022-07-20|1158.53
#2022-07-21|1157.90
#2022-07-22|1182.04
#2022-07-25|1185.91
#2022-07-26|1191.32
#2022-07-27|1197.17
#2022-07-28|1224.75
#2022-07-29|1239.04
#2022-08-01|1240.03
#2022-08-02|1234.09
#2022-08-03|1203.92
#2022-08-04|1210.93
#2022-08-05|1229.75
#2022-08-08|1253.47
#2022-08-09|1259.51
#2022-08-10|1280.09
#2022-08-11|1300.37
#2022-08-12|1311.47
#2022-08-15|1293.20
#2022-08-16|1295.57
#2022-08-17|1279.24
#2022-08-18|1271.51
#2022-08-19|1247.71
#2022-08-22|1232.78
#2022-08-23|1274.41
#2022-08-24|1258.85
#2022-08-25|1278.58
#2022-08-26|1277.99
#2022-08-29|1248.76
#2022-08-30|1234.66
#2022-08-31|1220.26
#2022-09-01|1185.36
#2022-09-02|1191.33
#2022-09-05|1216.50
#2022-09-06|1208.26
#2022-09-07|1203.23
#2022-09-08|1212.60
#2022-09-09|1264.15
#2022-09-12|1285.57
#2022-09-13|1261.78
#2022-09-14|1248.40
#2022-09-15|1240.10
#2022-09-16|1221.69
#2022-09-19|1226.87
#2022-09-20|1227.81
#2022-09-21|1210.39
#2022-09-22|1213.32
#2022-09-23|1170.33
#2022-09-26|1135.14
#2022-09-27|1139.85
#2022-09-28|1130.15
#2022-09-29|1138.56
#2022-09-30|1170.17
#2022-10-03|1205.80
#2022-10-04|1251.69
#2022-10-05|1250.67
#2022-10-06|1258.26
#2022-10-07|1240.75
#2022-10-10|1221.71
#2022-10-11|1208.70
#2022-10-12|1199.42
#2022-10-13|1184.62
#2022-10-14|1170.39
#2022-10-17|1184.72
#2022-10-18|1192.46
#2022-10-19|1171.51
#2022-10-20|1191.22
#2022-10-21|1202.32
#2022-10-24|1179.85
#2022-10-25|1188.01
#2022-10-26|1216.77
#2022-10-27|1222.47
#2022-10-28|1190.82
#2022-10-31|1189.22
#2022-11-01|1223.29
#2022-11-02|1229.93
#2022-11-03|1205.65
#2022-11-04|1283.26
#2022-11-07|1293.48
#2022-11-08|1306.41
#2022-11-09|1315.13
#2022-11-10|1318.23
#2022-11-11|1401.78
#2022-11-14|1407.20
#2022-11-15|1410.23
#2022-11-16|1390.00
#2022-11-17|1361.65
#2022-11-18|1360.21
#2022-11-21|1343.15
#2022-11-22|1356.44
#2022-11-23|1366.27
#2022-11-24|1385.89
#2022-11-25|1371.02
#2022-11-28|1358.65
#2022-11-29|1392.00
#2022-11-30|1426.77
#2022-12-01|1451.09
#2022-12-02|1437.73
#2022-12-05|1446.69
#2022-12-06|1449.26
#2022-12-07|1428.79
#2022-12-08|1444.34
#2022-12-09|1457.83
#2022-12-12|1421.46
#2022-12-13|1437.22
#2022-12-14|1431.06
#2022-12-15|1411.75
#2022-12-16|1402.39
#2022-12-19|1399.12
#2022-12-20|1409.30
#2022-12-21|1421.71
#2022-12-22|1417.89
#2022-12-23|1417.80
#2022-12-26|1422.71
#2022-12-27|1427.03
#2022-12-28|1435.30
#2022-12-29|1436.40
#2022-12-30|1423.79
#2023-01-02|1436.19
#2023-01-03|1440.28
#2023-01-04|1434.14
#2023-01-05|1454.85
#2023-01-06|1489.08
#2023-01-09|1517.18
#2023-01-10|1532.11
#2023-01-11|1542.42
#2023-01-12|1561.42
#2023-01-13|1577.87
#2023-01-16|1551.21
#2023-01-17|1546.09
#2023-01-18|1566.21
#2023-01-19|1542.87
#2023-01-20|1549.68
#2023-01-23|1552.68
#2023-01-24|1554.02
#2023-01-25|1566.62
#2023-01-26|1574.59
#2023-01-27|1552.52
#2023-01-30|1547.17
#2023-01-31|1538.30
#2023-02-01|1546.52
#2023-02-02|1530.84
#2023-02-03|1507.98
#2023-02-06|1466.47
#2023-02-07|1473.43
#2023-02-08|1470.77
#2023-02-09|1458.45
#2023-02-10|1434.98
#2023-02-13|1445.55
#2023-02-14|1449.10
#2023-02-15|1441.43
#2023-02-16|1443.95
#2023-02-17|1439.29
#2023-02-20|1448.39
#2023-02-21|1449.29
#2023-02-22|1422.79
#2023-02-23|1425.73
#2023-02-24|1385.52
#2023-02-27|1383.07
#2023-02-28|1380.01
#2023-03-01|1419.38
#2023-03-02|1412.25
#2023-03-03|1428.36
#2023-03-06|1408.98
#2023-03-07|1389.88
#2023-03-08|1400.59
#2023-03-09|1379.57
#2023-03-10|1373.93
#2023-03-13|1387.79
#2023-03-14|1376.96
#2023-03-15|1288.09
#2023-03-16|1338.88
#2023-03-17|1360.90
#2023-03-20|1371.47
#2023-03-21|1374.72
#2023-03-22|1375.26
#2023-03-23|1377.43
#2023-03-24|1368.51
#2023-03-27|1366.54
#2023-03-28|1389.64
#2023-03-29|1408.14
#2023-03-30|1426.03
#2023-03-31|1419.22
#2023-04-03|1418.77
#2023-04-04|1414.95
#2023-04-05|1407.01
#2023-04-06|1406.53
#2023-04-07|1406.61
#2023-04-10|1415.65
#2023-04-11|1474.30
#2023-04-12|1477.75
#2023-04-13|1491.29
#2023-04-14|1479.41
#2023-04-17|1474.17
#2023-04-18|1493.31
#2023-04-19|1469.44
#2023-04-20|1457.09
#2023-04-21|1443.28
#2023-04-24|1429.71
#2023-04-25|1404.47
#2023-04-26|1404.34
#2023-04-27|1419.94
#2023-04-28|1428.70
#2023-05-01|1430.11
#2023-05-02|1416.53
#2023-05-03|1424.95
#2023-05-04|1426.46
#2023-05-05|1431.26
#2023-05-08|1449.57
#2023-05-09|1431.44
#2023-05-10|1417.31
#2023-05-11|1385.39
#2023-05-12|1375.87
#2023-05-15|1391.93
#2023-05-16|1384.68
#2023-05-17|1383.58
#2023-05-18|1375.08
#2023-05-19|1366.66
#2023-05-22|1365.75
#2023-05-23|1349.87
#2023-05-24|1343.03
#2023-05-25|1326.97
#2023-05-26|1337.89
#2023-05-29|1341.12
#2023-05-30|1321.75
#2023-05-31|1309.48
#2023-06-01|1336.86
#2023-06-02|1377.27
#2023-06-05|1378.99
#2023-06-06|1382.76
#2023-06-07|1394.40
#2023-06-08|1392.05
#2023-06-09|1394.89
#2023-06-12|1380.52
#2023-06-13|1395.14
#2023-06-14|1418.49
#2023-06-15|1425.67
#2023-06-16|1436.78
#2023-06-19|1430.12
#2023-06-20|1400.51
#2023-06-21|1386.22
#2023-06-22|1375.16
#2023-06-23|1365.47
#2023-06-26|1366.89
#2023-06-27|1367.12
#2023-06-28|1346.94
#2023-06-29|1344.80
#2023-06-30|1343.50
#2023-07-03|1376.73
#2023-07-04|1373.54
#2023-07-05|1363.29
#2023-07-06|1332.85
#2023-07-07|1341.89
#2023-07-10|1341.58
#2023-07-11|1361.43
#2023-07-12|1392.09
#2023-07-13|1417.14
#2023-07-14|1428.54
#2023-07-17|1416.22
#2023-07-18|1422.87
#2023-07-19|1415.19
#2023-07-20|1419.37
#2023-07-21|1414.91
#2023-07-24|1425.52
#2023-07-25|1460.46
#2023-07-26|1465.10
#2023-07-27|1454.54
#2023-07-28|1443.76
#2023-07-31|1461.12
#2023-08-01|1436.74
#2023-08-02|1395.79
#2023-08-03|1388.65
#2023-08-04|1398.55
#2023-08-07|1391.46
#2023-08-08|1375.99
#2023-08-09|1377.84
#2023-08-10|1379.61
#2023-08-11|1365.90
#2023-08-14|1331.11
#2023-08-15|1319.95
#2023-08-16|1311.19
#2023-08-17|1298.70
#2023-08-18|1294.51
#2023-08-21|1293.14
#2023-08-22|1315.13
#2023-08-23|1333.87
#2023-08-24|1332.69
#2023-08-25|1324.14
#2023-08-28|1334.48
#2023-08-29|1354.62
#2023-08-30|1361.01
#2023-08-31|1341.73
#2023-09-01|1369.67
#2023-09-04|1388.34
#2023-09-05|1368.38
#2023-09-06|1357.86
#2023-09-07|1350.78
#2023-09-08|1341.44
#2023-09-11|1360.63
#2023-09-12|1353.77
#2023-09-13|1358.12
#2023-09-14|1387.37
#2023-09-15|1393.85
#2023-09-18|1381.81
#2023-09-19|1388.23
#2023-09-20|1401.28
#2023-09-21|1369.89
#2023-09-22|1369.99
#2023-09-25|1353.75
#2023-09-26|1338.42
#2023-09-27|1319.88
#2023-09-28|1316.77
#2023-09-29|1334.93
#2023-10-02|1315.54
#2023-10-03|1289.79
#2023-10-04|1269.89
#2023-10-05|1263.83
#2023-10-06|1276.81
#2023-10-09|1281.86
#2023-10-10|1313.75
#2023-10-11|1326.67
#2023-10-12|1325.29
#2023-10-13|1325.94
#2023-10-16|1331.49
#2023-10-17|1340.14
#2023-10-18|1308.88
#2023-10-19|1292.36
#2023-10-20|1281.36
#2023-10-23|1267.98
#2023-10-24|1270.15
#2023-10-25|1275.95
#2023-10-26|1279.91
#2023-10-27|1290.90
#2023-10-30|1287.88
#2023-10-31|1279.12
#2023-11-01|1277.30
#2023-11-02|1293.93
#2023-11-03|1325.65
#2023-11-06|1342.43
#2023-11-07|1326.13
#2023-11-08|1325.88
#2023-11-09|1320.68
#2023-11-10|1308.76
#2023-11-13|1311.67
#2023-11-14|1343.37
#2023-11-15|1364.85
#2023-11-16|1370.73
#2023-11-17|1364.99
#2023-11-20|1376.53
#2023-11-21|1388.91
#2023-11-22|1383.11
#2023-11-23|1380.89
#2023-11-24|1375.02
#2023-11-27|1376.11
#2023-11-28|1390.26
#2023-11-29|1403.87
#2023-11-30|1400.22
#2023-12-01|1410.58
#2023-12-04|1398.23
#2023-12-05|1381.48
#2023-12-06|1390.65
#2023-12-07|1382.67
#2023-12-08|1381.85
#2023-12-11|1376.47
#2023-12-12|1372.00
#2023-12-13|1368.57
#2023-12-14|1420.93
#2023-12-15|1438.28
#2023-12-18|1436.65
#2023-12-19|1459.39
#2023-12-20|1445.49
#2023-12-21|1468.41
#2023-12-22|1477.00
#2023-12-25|1476.56
#2023-12-26|1484.05
#2023-12-27|1510.63
#2023-12-28|1510.85
#2023-12-29|1507.42
#2024-01-01|1507.02
#2024-01-02|1488.43
#2024-01-03|1456.10
#2024-01-04|1446.30
#2024-01-05|1449.02
#2024-01-08|1442.70
#2024-01-09|1419.84
#2024-01-10|1412.33
#2024-01-11|1411.41
#2024-01-12|1422.85
#2024-01-15|1417.74
#2024-01-16|1390.42
#2024-01-17|1352.45
#2024-01-18|1351.02
#2024-01-19|1357.00
#2024-01-22|1342.53
#2024-01-23|1349.36
#2024-01-24|1387.23
#2024-01-25|1386.81
#2024-01-26|1396.53
#2024-01-29|1391.44
#2024-01-30|1383.67
#2024-01-31|1384.51
#2024-02-01|1387.58
#2024-02-02|1376.83
#2024-02-05|1358.77
#2024-02-06|1383.37
#2024-02-07|1386.55
#2024-02-08|1368.81
#2024-02-09|1356.31
#2024-02-12|1352.57
#2024-02-13|1336.62
#2024-02-14|1335.63
#2024-02-15|1342.41
#2024-02-16|1365.27
#2024-02-19|1369.58
#2024-02-20|1369.68
#2024-02-21|1371.52
#2024-02-22|1379.50
#2024-02-23|1372.11
#2024-02-26|1359.75
#2024-02-27|1380.21
#2024-02-28|1358.65
#2024-02-29|1367.35
#2024-03-01|1388.29
#2024-03-04|1397.98
#2024-03-05|1399.54
#2024-03-06|1410.14
#2024-03-07|1427.88
#2024-03-08|1429.97
#2024-03-11|1422.49
#2024-03-12|1410.43
#2024-03-13|1423.31
#2024-03-14|1419.69
#2024-03-15|1426.27
#2024-03-18|1432.53
#2024-03-19|1419.18
#2024-03-20|1429.01
#2024-03-21|1450.20
#2024-03-22|1450.60
#2024-03-25|1453.88
#2024-03-26|1448.40
#2024-03-27|1457.66
#2024-03-28|1469.73
#2024-03-29|1470.65
#2024-04-01|1484.09
#2024-04-02|1503.59
#2024-04-03|1510.52
#2024-04-04|1528.24
#2024-04-05|1524.09
#2024-04-08|1560.58
#2024-04-09|1580.41
#2024-04-10|1569.81
#2024-04-11|1568.45
#2024-04-12|1566.65
#2024-04-15|1547.90
#2024-04-16|1518.40
#2024-04-17|1527.20
#2024-04-18|1533.53
#2024-04-19|1542.03
#2024-04-22|1521.73
#2024-04-23|1507.53
#2024-04-24|1529.44
#2024-04-25|1527.85
#2024-04-26|1548.83
#2024-04-29|1569.15
#2024-04-30|1534.46
#2024-05-01|1535.24
#2024-05-02|1547.54
#2024-05-03|1552.92
#2024-05-06|1564.01
#2024-05-07|1546.81
#2024-05-08|1545.13
#2024-05-09|1543.52
#2024-05-10|1558.35
#2024-05-13|1565.03
#2024-05-14|1573.77
#2024-05-15|1582.63
#2024-05-16|1593.20
#2024-05-17|1623.14
#2024-05-20|1644.01
#2024-05-21|1642.50
#2024-05-22|1611.86
#2024-05-23|1591.67
#2024-05-24|1592.89
#2024-05-27|1601.85
#2024-05-28|1595.30
#2024-05-29|1583.73
#2024-05-30|1557.40
#2024-05-31|1541.06
#2024-06-03|1536.50
#2024-06-04|1479.14
#2024-06-05|1491.93
#2024-06-06|1515.90
#2024-06-07|1510.16
#2024-06-10|1501.02
#2024-06-11|1486.86
#2024-06-12|1485.00
#2024-06-13|1478.38
#2024-06-14|1478.11
#2024-06-17|1472.14
#2024-06-18|1484.05
#2024-06-19|1485.67
#2024-06-20|1512.04
#2024-06-21|1504.84
#2024-06-24|1514.82
#2024-06-25|1499.58
#2024-06-26|1488.70
#2024-06-27|1495.89
#2024-06-28|1507.45
#2024-07-01|1508.89
#2024-07-02|1499.33
#2024-07-03|1539.51
#2024-07-04|1556.56
#2024-07-05|1561.56
#2024-07-08|1556.58
#2024-07-09|1562.95
#2024-07-10|1552.37
#2024-07-11|1557.92
#2024-07-12|1554.95
#2024-07-15|1556.39
#2024-07-16|1559.94
#2024-07-17|1542.68
#2024-07-18|1520.16
#2024-07-19|1491.65
#2024-07-22|1489.78
#2024-07-23|1471.52
#2024-07-24|1470.23
#2024-07-25|1448.12
#2024-07-26|1465.37
#2024-07-29|1466.62
#2024-07-30|1462.53
#2024-07-31|1497.72
#2024-08-01|1482.53
#2024-08-02|1441.62
#2024-08-05|1389.60
#2024-08-06|1394.52
#2024-08-07|1420.25
#2024-08-08|1412.17
#2024-08-09|1435.51
#2024-08-12|1435.18
#2024-08-13|1431.89
#2024-08-14|1434.01
#2024-08-15|1438.74
#2024-08-16|1455.00
#2024-08-19|1486.86
#2024-08-20|1488.69
#2024-08-21|1495.17
#2024-08-22|1481.55
#2024-08-23|1481.50
#2024-08-26|1493.84
#2024-08-27|1493.36
#2024-08-28|1473.41
#2024-08-29|1463.98
#2024-08-30|1455.88
#2024-09-02|1446.88
#2024-09-03|1419.45
#2024-09-04|1411.03
#2024-09-05|1413.14
#2024-09-06|1403.22
#2024-09-09|1389.64
#2024-09-10|1384.61
#2024-09-11|1380.13
#2024-09-12|1412.06
#2024-09-13|1447.58
#2024-09-16|1459.95
#2024-09-17|1466.88
#2024-09-18|1461.38
#2024-09-19|1478.73
#2024-09-20|1478.25
#2024-09-23|1486.68
#2024-09-24|1536.91
#2024-09-25|1537.67
#2024-09-26|1587.90
#2024-09-27|1600.70
#2024-09-30|1592.20
#2024-10-01|1598.01
#2024-10-02|1614.69
#2024-10-03|1583.53
#2024-10-04|1597.91
#2024-10-07|1586.18
#2024-10-08|1541.89
#2024-10-09|1523.00
#2024-10-10|1533.67
#2024-10-11|1544.50
#2024-10-14|1545.03
#2024-10-15|1517.60
#2024-10-16|1528.52
#2024-10-17|1522.49
#2024-10-18|1547.61
#2024-10-21|1547.17
#2024-10-22|1540.58
#2024-10-23|1521.33
#2024-10-24|1528.00
#2024-10-25|1530.90
#2024-10-28|1538.87
#2024-10-29|1534.80
#2024-10-30|1522.70
#2024-10-31|1505.49
#2024-11-01|1512.87
#2024-11-04|1516.11
#2024-11-05|1537.19
#2024-11-06|1525.48
#2024-11-07|1541.50
#2024-11-08|1502.14
#2024-11-11|1468.33
#2024-11-12|1429.60
#2024-11-13|1413.25
#2024-11-14|1398.06
#2024-11-15|1401.99
#2024-11-18|1428.77
#2024-11-19|1437.71
#2024-11-20|1439.44
#2024-11-21|1433.68
#2024-11-22|1440.59
#2024-11-25|1431.26
#2024-11-26|1425.74
#2024-11-27|1426.38
#2024-11-28|1410.43
#2024-11-29|1420.02
#2024-12-02|1425.45
#2024-12-03|1437.50
#2024-12-04|1441.44
#2024-12-05|1446.31
#2024-12-06|1435.17
#2024-12-09|1476.68
#2024-12-10|1464.05
#2024-12-11|1465.30
#2024-12-12|1456.16
#2024-12-13|1431.81
#2024-12-16|1420.04
#2024-12-17|1391.66
#2024-12-18|1376.53
#2024-12-19|1353.59
#2024-12-20|1354.59
#2024-12-23|1352.11
#2024-12-24|1346.57
#2024-12-25|1346.81
#2024-12-26|1348.90
#2024-12-27|1339.09
#2024-12-30|1324.08
#2024-12-31|1327.15
#2025-01-01|1325.64
#2025-01-02|1332.19
#2025-01-03|1325.40
#2025-01-06|1319.41
#2025-01-07|1333.92
#2025-01-08|1319.51
#2025-01-09|1322.98
#2025-01-10|1317.26
#2025-01-13|1301.91
#2025-01-14|1320.82
#2025-01-15|1329.57
#2025-01-16|1338.92
#2025-01-17|1359.07
#2025-01-20|1367.04
#2025-01-21|1371.79
#2025-01-22|1370.75
#2025-01-23|1369.47
#2025-01-24|1388.33
#2025-01-27|1368.44
#2025-01-28|1354.32
#2025-01-29|1367.52
#2025-01-30|1386.96
#2025-01-31|1390.76
#2025-02-03|1377.97
#2025-02-04|1393.96
#2025-02-05|1401.32
#2025-02-06|1409.89
#2025-02-07|1422.87
#2025-02-10|1429.32
#2025-02-11|1422.38
#2025-02-12|1416.24
#2025-02-13|1427.39
#2025-02-14|1444.89
#2025-02-17|1432.69
#2025-02-18|1438.50
#2025-02-19|1433.42
#2025-02-20|1456.80
#2025-02-21|1453.44
#2025-02-24|1437.87
#2025-02-25|1418.76
#2025-02-26|1414.73
#2025-02-27|1404.76
#2025-02-28|1369.49
#2025-03-03|1389.79
#2025-03-04|1387.65
#2025-03-05|1435.90
#2025-03-06|1469.26
#2025-03-07|1486.06
#2025-03-10|1471.13
#2025-03-11|1468.50
#2025-03-12|1469.08
#2025-03-13|1478.98
#2025-03-14|1505.33
#2025-03-17|1519.49
#2025-03-18|1544.63
#2025-03-19|1558.74
#2025-03-20|1563.68
#2025-03-21|1540.89
#2025-03-24|1542.09
#2025-03-25|1540.02
#2025-03-26|1537.16
#2025-03-27|1539.61
#2025-03-28|1539.64
#2025-03-31|1525.87
#2025-04-01|1535.91
#2025-04-02|1530.41
#2025-04-03|1495.76
#2025-04-04|1411.89
#2025-04-07|1330.85
#2025-04-08|1319.64
#2025-04-09|1318.76
#2025-04-10|1372.33
#2025-04-11|1418.65
#2025-04-14|1445.43
#2025-04-15|1461.38
#2025-04-16|1463.62
#2025-04-17|1464.90
#2025-04-18|1464.73
#2025-04-21|1481.44
#2025-04-22|1496.08
#2025-04-23|1490.53
#2025-04-24|1498.84
#2025-04-25|1477.86
#2025-04-28|1492.03
#2025-04-29|1488.03
#2025-04-30|1487.29
#2025-05-01|1486.18
#2025-05-02|1489.88
#2025-05-05|1505.68
#2025-05-06|1510.86
#2025-05-07|1511.30
#2025-05-08|1494.30
#2025-05-09|1495.99
#2025-05-12|1515.36
#2025-05-13|1521.44
#2025-05-14|1536.48
#2025-05-15|1544.21
#2025-05-16|1539.58
#2025-05-19|1550.39
#2025-05-20|1559.91
#2025-05-21|1579.73
#2025-05-22|1573.08
#2025-05-23|1589.52
#2025-05-26|1590.75
#2025-05-27|1575.77
#2025-05-28|1569.10
#2025-05-29|1581.13
#2025-05-30|1544.86
#2025-06-02|1565.83
#2025-06-03|1565.68
#2025-06-04|1576.35
#2025-06-05|1602.11
#2025-06-06|1612.28
#2025-06-09|1626.22
#2025-06-10|1631.83
#2025-06-11|1638.91
#2025-06-12|1640.32
#2025-06-13|1626.93
#2025-06-16|1641.08
#2025-06-17|1612.17
#2025-06-18|1613.71
#2025-06-19|1589.09
#2025-06-20|1581.98
#2025-06-23|1590.04
#2025-06-24|1608.62
#2025-06-25|1607.44
#2025-06-26|1651.52
#2025-06-27|1654.60
#2025-06-30|1659.67
#2025-07-01|1672.99
#2025-07-02|1698.12
#2025-07-03|1705.57
#2025-07-04|1709.46
#2025-07-07|1683.56
#2025-07-08|1679.57
#2025-07-09|1662.64
#2025-07-10|1669.06
#2025-07-11|1673.68
#2025-07-14|1675.45
#2025-07-15|1674.28
#2025-07-16|1668.25
#2025-07-17|1673.67
#2025-07-18|1696.28
#2025-07-21|1732.38
#2025-07-22|1749.55
#2025-07-23|1762.22
#2025-07-24|1756.77
#2025-07-25|1735.07
#2025-07-28|1720.54
#2025-07-29|1727.29
#2025-07-30|1718.64
#2025-07-31|1680.53
#2025-08-01|1679.41
#2025-08-04|1721.99
#2025-08-05|1734.01
#2025-08-06|1748.36
#2025-08-07|1770.67
#2025-08-08|1790.38
#2025-08-11|1780.08
#2025-08-12|1793.99
#2025-08-13|1811.11
#2025-08-14|1794.62
#2025-08-15|1800.77
#2025-08-18|1799.96
#2025-08-19|1794.00
#2025-08-20|1786.65
#2025-08-21|1798.24
#2025-08-22|1812.50
#2025-08-25|1832.51
#2025-08-26|1822.64
#2025-08-27|1818.09
#2025-08-28|1810.71
#2025-08-29|1814.78
#2025-09-01|1856.75
#2025-09-02|1858.90
#2025-09-03|1903.78
#2025-09-04|1864.58
#2025-09-05|1906.20
#2025-09-08|1920.57
#2025-09-09|1931.85
#2025-09-10|1951.67
#2025-09-11|1959.65
#2025-09-12|1984.81
#2025-09-15|1996.49
#2025-09-16|2001.27
#2025-09-17|1992.90
#2025-09-18|1979.33
#2025-09-19|2007.13
#2025-09-22|2027.77
#2025-09-23|2047.19
#2025-09-24|2047.17
#2025-09-25|2050.56
#2025-09-26|2045.28
#2025-09-29|2087.64
#2025-09-30|2113.95
#2025-10-01|2123.81
#2025-10-02|2124.23
#2025-10-03|2143.72
#2025-10-06|2128.58
#2025-10-07|2118.81
#2025-10-08|2151.67
#2025-10-09|2170.90
#2025-10-10|2117.07
#2025-10-13|2157.52
#2025-10-14|2120.15
#2025-10-15|2160.43
#2025-10-16|2191.04
#2025-10-17|2133.30
#2025-10-20|2143.34
#2025-10-21|2099.97
#2025-10-22|2091.19
#2025-10-23|2122.44
#2025-10-24|2133.30
#2025-10-27|2125.37
#2025-10-28|2130.25
#2025-10-29|2170.33
#2025-10-30|2181.20
#2025-10-31|2167.60
#2025-11-03|2163.19
#2025-11-04|2103.77
#2025-11-05|2134.49
#2025-11-06|2158.02
#2025-11-07|2160.96
#2025-11-10|2196.78
#2025-11-11|2211.95
#2025-11-12|2215.80
#2025-11-13|2233.94
#2025-11-14|2194.13
#2025-11-17|2174.21
#2025-11-18|2121.98
#2025-11-19|2155.27
#2025-11-20|2143.67
#2025-11-21|2085.55
#2025-11-24|2110.98
#2025-11-25|2133.70
#2025-11-26|2166.30
#2025-11-27|2171.71
#2025-11-28|2197.74
#2025-12-01|2240.31
#2025-12-02|2226.88
#2025-12-03|2247.08
#2025-12-04|2254.91
#2025-12-05|2279.32
#2025-12-08|2242.04
#2025-12-09|2220.15
#2025-12-10|2239.12
#2025-12-11|2270.32
#2025-12-12|2319.27
#2025-12-15|2307.53
#2025-12-16|2279.15
#2025-12-17|2295.17
#2025-12-18|2312.14
#2025-12-19|2325.96
#2025-12-22|2397.55
#2025-12-23|2405.31
#2025-12-24|2413.75
#2025-12-25|2413.69
#2025-12-26|2417.59
#2025-12-29|2374.55
#2025-12-30|2410.98
#2025-12-31|2410.08
#2026-01-01|2414.09
#2026-01-02|2444.77
#2026-01-05|2471.93
#2026-01-06|2535.07
#2026-01-07|2521.70
#2026-01-08|2462.75
#2026-01-09|2508.19
#2026-01-12|2583.82
#2026-01-13|2607.84
#2026-01-14|2658.40
#2026-01-15|2654.35
#2026-01-16|2624.82
#2026-01-19|2646.79
#2026-01-20|2658.35
#2026-01-21|2691.59
#2026-01-22|2690.97
#2026-01-23|2727.96
#2026-01-26|2807.38
#2026-01-27|2810.14
#2026-01-28|2909.46
#2026-01-29|2935.20
#2026-01-30|2722.85
#2026-02-02|2622.08
#2026-02-03|2746.85
#2026-02-04|2763.54
#2026-02-05|2666.81
#2026-02-06|2681.76
#2026-02-09|2748.95
#2026-02-10|2749.96
#2026-02-11|2814.14
#2026-02-12|2820.08
#2026-02-13|2733.15
#2026-02-16|2753.77
#2026-02-17|2704.89
#2026-02-18|2731.29
#2026-02-19|2716.23
#2026-02-20|2756.91
#2026-02-23|2810.92
#2026-02-24|2810.82
#2026-02-25|2908.10
#2026-02-26|2888.44
#2026-02-27|2915.87
#2026-03-02|2898.01
#2026-03-03|2713.78
#2026-03-04|2723.00
#2026-03-05|2669.43
#2026-03-06|2614.83
#2026-03-09|2593.20
#2026-03-10|2672.50
#2026-03-11|2635.60
#2026-03-12|2603.58
#2026-03-13|2492.39
#2026-03-16|2499.77
#2026-03-17|2533.62
#2026-03-18|2482.67
#2026-03-19|2367.79
#2026-03-20|2337.78
#2026-03-23|2317.86
#2026-03-24|2358.30
#2026-03-25|2440.24
#2026-03-26|2392.63
#2026-03-27|2371.93
#2026-03-30|2399.64
#2026-03-31|2431.37
#2026-04-01|2533.20
#2026-04-02|2522.65
#2026-04-03|2523.80
#2026-04-06|2527.42
#2026-04-07|2502.56
#2026-04-08|2652.73
#2026-04-09|2648.62
#2026-04-10|2666.13
#2026-04-13|2656.65
#2026-04-14|2708.37
#2026-04-15|2708.01
#2026-04-16|2701.25
#2026-04-17|2761.74
#2026-04-20|2730.58
#2026-04-21|2698.28
#2026-04-22|2688.26
#2026-04-23|2626.43
#2026-04-24|2629.58
#2026-04-27|2631.46
#2026-04-28|2563.27
#2026-04-29|2542.04
#2026-04-30|2527.85
#2026-05-01|2535.89
#2026-05-04|2521.69
#2026-05-05|2535.27
#2026-05-06|2657.72
#2026-05-07|2690.71
#2026-05-08|2684.06
#2026-05-11|2686.92
#2026-05-12|2670.11
#2026-05-13|2711.27
#2026-05-14|2662.06
#2026-05-15|2546.20
#2026-05-18|2519.96
#2026-05-19|2461.71
#2026-05-20|2499.34
#2026-05-21|2486.68
#2026-05-22|2514.90
#2026-05-25|2560.50
#2026-05-26|2576.65
#2026-05-27|2567.21
#2026-05-28|2552.02
#2026-05-29|2542.96
#2026-06-01|2524.27
#2026-06-02|2583.11
#2026-06-03|2544.33
#2026-06-04|2506.80
#2026-06-05|2430.99
#2026-06-08|2374.51
#2026-06-09|2389.58
#2026-06-10|2334.05
#2026-06-11|2351.91
#2026-06-12|2449.32