Table Data - Nasdaq Emerging Markets Basic Resources Net Total Return Index
| Title | Nasdaq Emerging Markets Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:49 PM CDT |
| Notes | For more information about this series, see: NQEM5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 129.60 |
| 2001-04-02 | 129.10 |
| 2001-04-03 | 127.55 |
| 2001-04-04 | 128.83 |
| 2001-04-05 | 129.56 |
| 2001-04-06 | 131.04 |
| 2001-04-09 | 132.29 |
| 2001-04-10 | 133.05 |
| 2001-04-11 | 133.65 |
| 2001-04-12 | 132.29 |
| 2001-04-13 | . |
| 2001-04-16 | 132.06 |
| 2001-04-17 | 133.18 |
| 2001-04-18 | 135.49 |
| 2001-04-19 | 135.84 |
| 2001-04-20 | 134.66 |
| 2001-04-23 | 134.23 |
| 2001-04-24 | 136.62 |
| 2001-04-25 | 138.18 |
| 2001-04-26 | 138.62 |
| 2001-04-27 | 139.11 |
| 2001-04-30 | 142.72 |
| 2001-05-01 | 142.76 |
| 2001-05-02 | 143.60 |
| 2001-05-03 | 143.24 |
| 2001-05-04 | 143.22 |
| 2001-05-07 | 144.01 |
| 2001-05-08 | 143.85 |
| 2001-05-09 | 144.66 |
| 2001-05-10 | 145.64 |
| 2001-05-11 | 145.67 |
| 2001-05-14 | 146.18 |
| 2001-05-15 | 146.25 |
| 2001-05-16 | 148.06 |
| 2001-05-17 | 153.50 |
| 2001-05-18 | 155.62 |
| 2001-05-21 | 159.23 |
| 2001-05-22 | 157.59 |
| 2001-05-23 | 156.36 |
| 2001-05-24 | 154.97 |
| 2001-05-25 | 152.81 |
| 2001-05-28 | . |
| 2001-05-29 | 153.52 |
| 2001-05-30 | 152.68 |
| 2001-05-31 | 150.76 |
| 2001-06-01 | 149.55 |
| 2001-06-04 | 149.23 |
| 2001-06-05 | 148.90 |
| 2001-06-06 | 149.50 |
| 2001-06-07 | 147.97 |
| 2001-06-08 | 148.13 |
| 2001-06-11 | 146.95 |
| 2001-06-12 | 146.26 |
| 2001-06-13 | 144.58 |
| 2001-06-14 | 143.77 |
| 2001-06-15 | 143.96 |
| 2001-06-18 | 141.52 |
| 2001-06-19 | 143.23 |
| 2001-06-20 | 140.78 |
| 2001-06-21 | 141.28 |
| 2001-06-22 | 142.27 |
| 2001-06-25 | 141.67 |
| 2001-06-26 | 142.25 |
| 2001-06-27 | 142.04 |
| 2001-06-28 | 140.06 |
| 2001-06-29 | 142.51 |
| 2001-07-02 | 141.94 |
| 2001-07-03 | 139.76 |
| 2001-07-04 | . |
| 2001-07-05 | 136.29 |
| 2001-07-06 | 134.20 |
| 2001-07-09 | 135.00 |
| 2001-07-10 | 135.46 |
| 2001-07-11 | 133.70 |
| 2001-07-12 | 133.64 |
| 2001-07-13 | 132.66 |
| 2001-07-16 | 131.71 |
| 2001-07-17 | 129.45 |
| 2001-07-18 | 127.37 |
| 2001-07-19 | 128.53 |
| 2001-07-20 | 127.19 |
| 2001-07-23 | 126.03 |
| 2001-07-24 | 124.22 |
| 2001-07-25 | 123.84 |
| 2001-07-26 | 123.61 |
| 2001-07-27 | 124.02 |
| 2001-07-30 | 125.25 |
| 2001-07-31 | 124.38 |
| 2001-08-01 | 125.20 |
| 2001-08-02 | 127.48 |
| 2001-08-03 | 128.07 |
| 2001-08-06 | 126.44 |
| 2001-08-07 | 124.80 |
| 2001-08-08 | 124.12 |
| 2001-08-09 | 123.63 |
| 2001-08-10 | 125.25 |
| 2001-08-13 | 124.63 |
| 2001-08-14 | 125.02 |
| 2001-08-15 | 125.30 |
| 2001-08-16 | 126.13 |
| 2001-08-17 | 126.26 |
| 2001-08-20 | 126.42 |
| 2001-08-21 | 126.95 |
| 2001-08-22 | 129.01 |
| 2001-08-23 | 129.37 |
| 2001-08-24 | 129.06 |
| 2001-08-27 | 129.43 |
| 2001-08-28 | 129.35 |
| 2001-08-29 | 129.76 |
| 2001-08-30 | 128.87 |
| 2001-08-31 | 127.54 |
| 2001-09-03 | . |
| 2001-09-04 | 128.35 |
| 2001-09-05 | 126.73 |
| 2001-09-06 | 126.24 |
| 2001-09-07 | 126.03 |
| 2001-09-10 | 124.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 119.00 |
| 2001-09-18 | 117.92 |
| 2001-09-19 | 117.35 |
| 2001-09-20 | 113.86 |
| 2001-09-21 | 110.86 |
| 2001-09-24 | 111.56 |
| 2001-09-25 | 110.78 |
| 2001-09-26 | 110.97 |
| 2001-09-27 | 111.65 |
| 2001-09-28 | 113.83 |
| 2001-10-01 | 112.79 |
| 2001-10-02 | 113.17 |
| 2001-10-03 | 112.62 |
| 2001-10-04 | 115.36 |
| 2001-10-05 | 115.74 |
| 2001-10-08 | 115.68 |
| 2001-10-09 | 116.82 |
| 2001-10-10 | 116.45 |
| 2001-10-11 | 117.73 |
| 2001-10-12 | 117.13 |
| 2001-10-15 | 117.80 |
| 2001-10-16 | 117.98 |
| 2001-10-17 | 118.60 |
| 2001-10-18 | 119.05 |
| 2001-10-19 | 117.45 |
| 2001-10-22 | 115.81 |
| 2001-10-23 | 115.81 |
| 2001-10-24 | 117.55 |
| 2001-10-25 | 118.04 |
| 2001-10-26 | 119.71 |
| 2001-10-29 | 120.86 |
| 2001-10-30 | 119.73 |
| 2001-10-31 | 119.81 |
| 2001-11-01 | 119.90 |
| 2001-11-02 | 120.83 |
| 2001-11-05 | 121.76 |
| 2001-11-06 | 122.60 |
| 2001-11-07 | 121.41 |
| 2001-11-08 | 122.62 |
| 2001-11-09 | 122.26 |
| 2001-11-12 | 122.44 |
| 2001-11-13 | 124.07 |
| 2001-11-14 | 126.96 |
| 2001-11-15 | 128.52 |
| 2001-11-16 | 130.23 |
| 2001-11-19 | 131.55 |
| 2001-11-20 | 129.89 |
| 2001-11-21 | 130.32 |
| 2001-11-22 | . |
| 2001-11-23 | 132.79 |
| 2001-11-26 | 135.07 |
| 2001-11-27 | 133.62 |
| 2001-11-28 | 130.47 |
| 2001-11-29 | 128.46 |
| 2001-11-30 | 130.89 |
| 2001-12-03 | 132.69 |
| 2001-12-04 | 133.02 |
| 2001-12-05 | 137.95 |
| 2001-12-06 | 140.50 |
| 2001-12-07 | 140.78 |
| 2001-12-10 | 139.70 |
| 2001-12-11 | 137.28 |
| 2001-12-12 | 139.00 |
| 2001-12-13 | 137.03 |
| 2001-12-14 | 136.84 |
| 2001-12-17 | 138.87 |
| 2001-12-18 | 136.27 |
| 2001-12-19 | 134.42 |
| 2001-12-20 | 132.86 |
| 2001-12-21 | 134.69 |
| 2001-12-24 | 134.37 |
| 2001-12-25 | . |
| 2001-12-26 | 133.95 |
| 2001-12-27 | 135.21 |
| 2001-12-28 | 136.77 |
| 2001-12-31 | 137.98 |
| 2002-01-01 | . |
| 2002-01-02 | 138.09 |
| 2002-01-03 | 138.47 |
| 2002-01-04 | 142.87 |
| 2002-01-07 | 145.16 |
| 2002-01-08 | 143.17 |
| 2002-01-09 | 143.40 |
| 2002-01-10 | 143.07 |
| 2002-01-11 | 145.40 |
| 2002-01-14 | 147.42 |
| 2002-01-15 | 146.08 |
| 2002-01-16 | 147.10 |
| 2002-01-17 | 148.10 |
| 2002-01-18 | 147.45 |
| 2002-01-21 | . |
| 2002-01-22 | 146.06 |
| 2002-01-23 | 150.56 |
| 2002-01-24 | 150.67 |
| 2002-01-25 | 149.05 |
| 2002-01-28 | 150.45 |
| 2002-01-29 | 150.64 |
| 2002-01-30 | 150.73 |
| 2002-01-31 | 155.51 |
| 2002-02-01 | 154.38 |
| 2002-02-04 | 157.55 |
| 2002-02-05 | 160.56 |
| 2002-02-06 | 164.14 |
| 2002-02-07 | 162.71 |
| 2002-02-08 | 165.23 |
| 2002-02-11 | 164.29 |
| 2002-02-12 | 165.77 |
| 2002-02-13 | 166.36 |
| 2002-02-14 | 175.45 |
| 2002-02-15 | 177.75 |
| 2002-02-18 | . |
| 2002-02-19 | 172.56 |
| 2002-02-20 | 168.46 |
| 2002-02-21 | 168.49 |
| 2002-02-22 | 175.86 |
| 2002-02-25 | 174.68 |
| 2002-02-26 | 174.14 |
| 2002-02-27 | 178.01 |
| 2002-02-28 | 176.63 |
| 2002-03-01 | 174.61 |
| 2002-03-04 | 179.08 |
| 2002-03-05 | 178.10 |
| 2002-03-06 | 174.32 |
| 2002-03-07 | 172.03 |
| 2002-03-08 | 167.93 |
| 2002-03-11 | 172.98 |
| 2002-03-12 | 173.80 |
| 2002-03-13 | 175.82 |
| 2002-03-14 | 173.68 |
| 2002-03-15 | 172.72 |
| 2002-03-18 | 172.72 |
| 2002-03-19 | 178.06 |
| 2002-03-20 | 178.00 |
| 2002-03-21 | 178.81 |
| 2002-03-22 | 179.67 |
| 2002-03-25 | 181.78 |
| 2002-03-26 | 180.52 |
| 2002-03-27 | 182.19 |
| 2002-03-28 | 182.95 |
| 2002-03-29 | . |
| 2002-04-01 | 182.62 |
| 2002-04-02 | 187.51 |
| 2002-04-03 | 185.03 |
| 2002-04-04 | 183.62 |
| 2002-04-05 | 184.08 |
| 2002-04-08 | 183.46 |
| 2002-04-09 | 182.65 |
| 2002-04-10 | 182.68 |
| 2002-04-11 | 185.46 |
| 2002-04-12 | 185.63 |
| 2002-04-15 | 186.53 |
| 2002-04-16 | 186.06 |
| 2002-04-17 | 190.03 |
| 2002-04-18 | 191.79 |
| 2002-04-19 | 190.07 |
| 2002-04-22 | 191.02 |
| 2002-04-23 | 190.36 |
| 2002-04-24 | 190.88 |
| 2002-04-25 | 191.42 |
| 2002-04-26 | 191.42 |
| 2002-04-29 | 192.20 |
| 2002-04-30 | 190.00 |
| 2002-05-01 | 190.43 |
| 2002-05-02 | 190.04 |
| 2002-05-03 | 192.57 |
| 2002-05-06 | 193.16 |
| 2002-05-07 | 197.30 |
| 2002-05-08 | 198.32 |
| 2002-05-09 | 197.05 |
| 2002-05-10 | 198.86 |
| 2002-05-13 | 202.69 |
| 2002-05-14 | 203.21 |
| 2002-05-15 | 201.12 |
| 2002-05-16 | 201.89 |
| 2002-05-17 | 205.19 |
| 2002-05-20 | 207.18 |
| 2002-05-21 | 209.10 |
| 2002-05-22 | 212.76 |
| 2002-05-23 | 210.19 |
| 2002-05-24 | 214.02 |
| 2002-05-27 | . |
| 2002-05-28 | 212.98 |
| 2002-05-29 | 215.46 |
| 2002-05-30 | 213.50 |
| 2002-05-31 | 208.57 |
| 2002-06-03 | 209.72 |
| 2002-06-04 | 214.03 |
| 2002-06-05 | 206.18 |
| 2002-06-06 | 206.77 |
| 2002-06-07 | 205.89 |
| 2002-06-10 | 203.53 |
| 2002-06-11 | 199.22 |
| 2002-06-12 | 205.01 |
| 2002-06-13 | 199.64 |
| 2002-06-14 | 198.80 |
| 2002-06-17 | 198.12 |
| 2002-06-18 | 197.60 |
| 2002-06-19 | 196.47 |
| 2002-06-20 | 198.80 |
| 2002-06-21 | 198.41 |
| 2002-06-24 | 198.70 |
| 2002-06-25 | 196.32 |
| 2002-06-26 | 193.25 |
| 2002-06-27 | 190.73 |
| 2002-06-28 | 190.84 |
| 2002-07-01 | 191.76 |
| 2002-07-02 | 191.71 |
| 2002-07-03 | 188.07 |
| 2002-07-04 | . |
| 2002-07-05 | 190.43 |
| 2002-07-08 | 192.40 |
| 2002-07-09 | 196.58 |
| 2002-07-10 | 196.02 |
| 2002-07-11 | 194.54 |
| 2002-07-12 | 195.95 |
| 2002-07-15 | 197.03 |
| 2002-07-16 | 193.00 |
| 2002-07-17 | 191.46 |
| 2002-07-18 | 194.36 |
| 2002-07-19 | 195.60 |
| 2002-07-22 | 189.44 |
| 2002-07-23 | 183.30 |
| 2002-07-24 | 174.64 |
| 2002-07-25 | 175.98 |
| 2002-07-26 | 165.83 |
| 2002-07-29 | 162.71 |
| 2002-07-30 | 168.21 |
| 2002-07-31 | 166.07 |
| 2002-08-01 | 164.27 |
| 2002-08-02 | 168.09 |
| 2002-08-05 | 165.47 |
| 2002-08-06 | 158.47 |
| 2002-08-07 | 165.56 |
| 2002-08-08 | 167.33 |
| 2002-08-09 | 168.24 |
| 2002-08-12 | 168.70 |
| 2002-08-13 | 167.13 |
| 2002-08-14 | 169.22 |
| 2002-08-15 | 169.09 |
| 2002-08-16 | 171.21 |
| 2002-08-19 | 168.16 |
| 2002-08-20 | 168.59 |
| 2002-08-21 | 168.27 |
| 2002-08-22 | 167.42 |
| 2002-08-23 | 169.97 |
| 2002-08-26 | 170.03 |
| 2002-08-27 | 173.25 |
| 2002-08-28 | 172.03 |
| 2002-08-29 | 170.77 |
| 2002-08-30 | 173.69 |
| 2002-09-02 | . |
| 2002-09-03 | 173.07 |
| 2002-09-04 | 172.48 |
| 2002-09-05 | 175.51 |
| 2002-09-06 | 175.79 |
| 2002-09-09 | 181.94 |
| 2002-09-10 | 180.72 |
| 2002-09-11 | 179.12 |
| 2002-09-12 | 183.58 |
| 2002-09-13 | 182.76 |
| 2002-09-16 | 182.85 |
| 2002-09-17 | 183.18 |
| 2002-09-18 | 182.56 |
| 2002-09-19 | 182.15 |
| 2002-09-20 | 180.91 |
| 2002-09-23 | 178.32 |
| 2002-09-24 | 177.50 |
| 2002-09-25 | 173.27 |
| 2002-09-26 | 170.06 |
| 2002-09-27 | 170.62 |
| 2002-09-30 | 171.10 |
| 2002-10-01 | 171.16 |
| 2002-10-02 | 170.57 |
| 2002-10-03 | 171.52 |
| 2002-10-04 | 172.37 |
| 2002-10-07 | 169.60 |
| 2002-10-08 | 166.97 |
| 2002-10-09 | 165.02 |
| 2002-10-10 | 160.82 |
| 2002-10-11 | 161.91 |
| 2002-10-14 | 166.13 |
| 2002-10-15 | 166.18 |
| 2002-10-16 | 166.18 |
| 2002-10-17 | 163.34 |
| 2002-10-18 | 165.41 |
| 2002-10-21 | 166.00 |
| 2002-10-22 | 168.63 |
| 2002-10-23 | 173.02 |
| 2002-10-24 | 172.81 |
| 2002-10-25 | 173.91 |
| 2002-10-28 | 175.85 |
| 2002-10-29 | 175.77 |
| 2002-10-30 | 176.43 |
| 2002-10-31 | 179.31 |
| 2002-11-01 | 180.97 |
| 2002-11-04 | 182.16 |
| 2002-11-05 | 182.55 |
| 2002-11-06 | 184.29 |
| 2002-11-07 | 186.67 |
| 2002-11-08 | 186.47 |
| 2002-11-11 | 186.15 |
| 2002-11-12 | 184.78 |
| 2002-11-13 | 186.65 |
| 2002-11-14 | 185.14 |
| 2002-11-15 | 187.56 |
| 2002-11-18 | 191.61 |
| 2002-11-19 | 189.86 |
| 2002-11-20 | 186.59 |
| 2002-11-21 | 185.75 |
| 2002-11-22 | 184.64 |
| 2002-11-25 | 183.78 |
| 2002-11-26 | 181.40 |
| 2002-11-27 | 183.72 |
| 2002-11-28 | . |
| 2002-11-29 | 186.45 |
| 2002-12-02 | 187.58 |
| 2002-12-03 | 190.14 |
| 2002-12-04 | 193.41 |
| 2002-12-05 | 193.25 |
| 2002-12-06 | 194.85 |
| 2002-12-09 | 197.31 |
| 2002-12-10 | 195.40 |
| 2002-12-11 | 194.50 |
| 2002-12-12 | 197.83 |
| 2002-12-13 | 202.72 |
| 2002-12-16 | 202.66 |
| 2002-12-17 | 205.32 |
| 2002-12-18 | 203.01 |
| 2002-12-19 | 205.43 |
| 2002-12-20 | 203.31 |
| 2002-12-23 | 205.86 |
| 2002-12-24 | 204.42 |
| 2002-12-25 | . |
| 2002-12-26 | 204.28 |
| 2002-12-27 | 208.63 |
| 2002-12-30 | 206.63 |
| 2002-12-31 | 205.27 |
| 2003-01-01 | . |
| 2003-01-02 | 204.86 |
| 2003-01-03 | 208.75 |
| 2003-01-06 | 215.13 |
| 2003-01-07 | 211.67 |
| 2003-01-08 | 213.45 |
| 2003-01-09 | 214.44 |
| 2003-01-10 | 215.75 |
| 2003-01-13 | 217.79 |
| 2003-01-14 | 217.63 |
| 2003-01-15 | 217.11 |
| 2003-01-16 | 215.20 |
| 2003-01-17 | 216.46 |
| 2003-01-20 | . |
| 2003-01-21 | 213.31 |
| 2003-01-22 | 217.44 |
| 2003-01-23 | 219.46 |
| 2003-01-24 | 218.58 |
| 2003-01-27 | 215.48 |
| 2003-01-28 | 214.28 |
| 2003-01-29 | 214.24 |
| 2003-01-30 | 211.84 |
| 2003-01-31 | 212.63 |
| 2003-02-03 | 213.05 |
| 2003-02-04 | 214.82 |
| 2003-02-05 | 218.15 |
| 2003-02-06 | 217.19 |
| 2003-02-07 | 211.85 |
| 2003-02-10 | 209.27 |
| 2003-02-11 | 208.84 |
| 2003-02-12 | 208.43 |
| 2003-02-13 | 205.20 |
| 2003-02-14 | 204.36 |
| 2003-02-17 | . |
| 2003-02-18 | 204.95 |
| 2003-02-19 | 204.64 |
| 2003-02-20 | 204.66 |
| 2003-02-21 | 206.93 |
| 2003-02-24 | 207.45 |
| 2003-02-25 | 204.62 |
| 2003-02-26 | 202.93 |
| 2003-02-27 | 201.36 |
| 2003-02-28 | 201.52 |
| 2003-03-03 | 201.50 |
| 2003-03-04 | 199.14 |
| 2003-03-05 | 197.45 |
| 2003-03-06 | 194.07 |
| 2003-03-07 | 190.56 |
| 2003-03-10 | 186.07 |
| 2003-03-11 | 180.05 |
| 2003-03-12 | 178.63 |
| 2003-03-13 | 182.03 |
| 2003-03-14 | 185.42 |
| 2003-03-17 | 183.94 |
| 2003-03-18 | 185.23 |
| 2003-03-19 | 185.14 |
| 2003-03-20 | 185.45 |
| 2003-03-21 | 185.36 |
| 2003-03-24 | 182.81 |
| 2003-03-25 | 181.80 |
| 2003-03-26 | 180.63 |
| 2003-03-27 | 179.35 |
| 2003-03-28 | 177.87 |
| 2003-03-31 | 181.38 |
| 2003-04-01 | 182.25 |
| 2003-04-02 | 181.87 |
| 2003-04-03 | 181.19 |
| 2003-04-04 | 180.96 |
| 2003-04-07 | 183.34 |
| 2003-04-08 | 184.67 |
| 2003-04-09 | 185.44 |
| 2003-04-10 | 188.59 |
| 2003-04-11 | 187.60 |
| 2003-04-14 | 187.43 |
| 2003-04-15 | 188.88 |
| 2003-04-16 | 189.22 |
| 2003-04-17 | 190.61 |
| 2003-04-18 | . |
| 2003-04-21 | 189.12 |
| 2003-04-22 | 189.86 |
| 2003-04-23 | 190.59 |
| 2003-04-24 | 187.73 |
| 2003-04-25 | 181.61 |
| 2003-04-28 | 182.62 |
| 2003-04-29 | 183.16 |
| 2003-04-30 | 183.57 |
| 2003-05-01 | 183.41 |
| 2003-05-02 | 185.80 |
| 2003-05-05 | 188.50 |
| 2003-05-06 | 188.79 |
| 2003-05-07 | 191.70 |
| 2003-05-08 | 190.33 |
| 2003-05-09 | 191.72 |
| 2003-05-12 | 194.19 |
| 2003-05-13 | 195.60 |
| 2003-05-14 | 194.80 |
| 2003-05-15 | 196.40 |
| 2003-05-16 | 195.37 |
| 2003-05-19 | 197.69 |
| 2003-05-20 | 197.56 |
| 2003-05-21 | 197.08 |
| 2003-05-22 | 196.27 |
| 2003-05-23 | 197.30 |
| 2003-05-26 | . |
| 2003-05-27 | 197.29 |
| 2003-05-28 | 198.37 |
| 2003-05-29 | 198.02 |
| 2003-05-30 | 197.70 |
| 2003-06-02 | 199.90 |
| 2003-06-03 | 200.34 |
| 2003-06-04 | 202.07 |
| 2003-06-05 | 206.63 |
| 2003-06-06 | 208.42 |
| 2003-06-09 | 210.03 |
| 2003-06-10 | 207.97 |
| 2003-06-11 | 208.20 |
| 2003-06-12 | 211.00 |
| 2003-06-13 | 212.84 |
| 2003-06-16 | 214.88 |
| 2003-06-17 | 218.30 |
| 2003-06-18 | 217.84 |
| 2003-06-19 | 219.09 |
| 2003-06-20 | 216.48 |
| 2003-06-23 | 212.70 |
| 2003-06-24 | 209.78 |
| 2003-06-25 | 209.91 |
| 2003-06-26 | 210.26 |
| 2003-06-27 | 211.07 |
| 2003-06-30 | 211.74 |
| 2003-07-01 | 215.58 |
| 2003-07-02 | 216.45 |
| 2003-07-03 | 217.91 |
| 2003-07-04 | . |
| 2003-07-07 | 218.52 |
| 2003-07-08 | 221.49 |
| 2003-07-09 | 220.84 |
| 2003-07-10 | 219.61 |
| 2003-07-11 | 220.02 |
| 2003-07-14 | 224.20 |
| 2003-07-15 | 221.99 |
| 2003-07-16 | 218.63 |
| 2003-07-17 | 218.45 |
| 2003-07-18 | 217.71 |
| 2003-07-21 | 219.99 |
| 2003-07-22 | 221.76 |
| 2003-07-23 | 224.07 |
| 2003-07-24 | 227.07 |
| 2003-07-25 | 230.59 |
| 2003-07-28 | 234.16 |
| 2003-07-29 | 230.73 |
| 2003-07-30 | 229.30 |
| 2003-07-31 | 229.88 |
| 2003-08-01 | 229.58 |
| 2003-08-04 | 229.14 |
| 2003-08-05 | 227.86 |
| 2003-08-06 | 228.25 |
| 2003-08-07 | 228.90 |
| 2003-08-08 | 231.28 |
| 2003-08-11 | 237.30 |
| 2003-08-12 | 239.14 |
| 2003-08-13 | 241.75 |
| 2003-08-14 | 246.42 |
| 2003-08-15 | 247.94 |
| 2003-08-18 | 247.87 |
| 2003-08-19 | 249.24 |
| 2003-08-20 | 252.55 |
| 2003-08-21 | 251.83 |
| 2003-08-22 | 252.82 |
| 2003-08-25 | 252.47 |
| 2003-08-26 | 250.86 |
| 2003-08-27 | 253.39 |
| 2003-08-28 | 253.35 |
| 2003-08-29 | 256.27 |
| 2003-09-01 | . |
| 2003-09-02 | 257.65 |
| 2003-09-03 | 259.79 |
| 2003-09-04 | 260.67 |
| 2003-09-05 | 267.00 |
| 2003-09-08 | 266.50 |
| 2003-09-09 | 267.97 |
| 2003-09-10 | 263.72 |
| 2003-09-11 | 263.26 |
| 2003-09-12 | 264.76 |
| 2003-09-15 | 259.85 |
| 2003-09-16 | 261.39 |
| 2003-09-17 | 261.86 |
| 2003-09-18 | 264.21 |
| 2003-09-19 | 266.24 |
| 2003-09-22 | 265.22 |
| 2003-09-23 | 263.80 |
| 2003-09-24 | 263.99 |
| 2003-09-25 | 264.45 |
| 2003-09-26 | 259.36 |
| 2003-09-29 | 260.80 |
| 2003-09-30 | 262.57 |
| 2003-10-01 | 262.27 |
| 2003-10-02 | 266.95 |
| 2003-10-03 | 270.96 |
| 2003-10-06 | 269.28 |
| 2003-10-07 | 271.33 |
| 2003-10-08 | 273.45 |
| 2003-10-09 | 273.40 |
| 2003-10-10 | 275.70 |
| 2003-10-13 | 278.13 |
| 2003-10-14 | 279.97 |
| 2003-10-15 | 280.46 |
| 2003-10-16 | 284.26 |
| 2003-10-17 | 284.22 |
| 2003-10-20 | 283.31 |
| 2003-10-21 | 283.41 |
| 2003-10-22 | 286.30 |
| 2003-10-23 | 280.11 |
| 2003-10-24 | 281.79 |
| 2003-10-27 | 282.78 |
| 2003-10-28 | 283.35 |
| 2003-10-29 | 284.31 |
| 2003-10-30 | 288.20 |
| 2003-10-31 | 285.28 |
| 2003-11-03 | 287.28 |
| 2003-11-04 | 285.86 |
| 2003-11-05 | 284.32 |
| 2003-11-06 | 283.39 |
| 2003-11-07 | 282.49 |
| 2003-11-10 | 283.99 |
| 2003-11-11 | 284.08 |
| 2003-11-12 | 285.60 |
| 2003-11-13 | 291.31 |
| 2003-11-14 | 293.00 |
| 2003-11-17 | 288.78 |
| 2003-11-18 | 288.90 |
| 2003-11-19 | 287.30 |
| 2003-11-20 | 287.05 |
| 2003-11-21 | 286.85 |
| 2003-11-24 | 283.88 |
| 2003-11-25 | 286.97 |
| 2003-11-26 | 290.47 |
| 2003-11-27 | . |
| 2003-11-28 | 296.36 |
| 2003-12-01 | 303.49 |
| 2003-12-02 | 306.34 |
| 2003-12-03 | 304.57 |
| 2003-12-04 | 300.30 |
| 2003-12-05 | 300.34 |
| 2003-12-08 | 303.48 |
| 2003-12-09 | 310.73 |
| 2003-12-10 | 308.28 |
| 2003-12-11 | 304.86 |
| 2003-12-12 | 311.82 |
| 2003-12-15 | 315.18 |
| 2003-12-16 | 314.03 |
| 2003-12-17 | 311.06 |
| 2003-12-18 | 311.43 |
| 2003-12-19 | 312.41 |
| 2003-12-22 | 319.44 |
| 2003-12-23 | 318.79 |
| 2003-12-24 | 321.72 |
| 2003-12-25 | . |
| 2003-12-26 | 322.60 |
| 2003-12-29 | 328.00 |
| 2003-12-30 | 332.73 |
| 2003-12-31 | 332.92 |
| 2004-01-01 | . |
| 2004-01-02 | 341.13 |
| 2004-01-05 | 350.30 |
| 2004-01-06 | 349.43 |
| 2004-01-07 | 344.36 |
| 2004-01-08 | 344.07 |
| 2004-01-09 | 344.05 |
| 2004-01-12 | 342.35 |
| 2004-01-13 | 344.43 |
| 2004-01-14 | 338.58 |
| 2004-01-15 | 328.94 |
| 2004-01-16 | 328.04 |
| 2004-01-19 | . |
| 2004-01-20 | 335.26 |
| 2004-01-21 | 332.33 |
| 2004-01-22 | 333.45 |
| 2004-01-23 | 332.88 |
| 2004-01-26 | 332.22 |
| 2004-01-27 | 334.87 |
| 2004-01-28 | 333.82 |
| 2004-01-29 | 321.75 |
| 2004-01-30 | 318.35 |
| 2004-02-02 | 317.95 |
| 2004-02-03 | 324.11 |
| 2004-02-04 | 324.08 |
| 2004-02-05 | 319.59 |
| 2004-02-06 | 325.62 |
| 2004-02-09 | 332.47 |
| 2004-02-10 | 336.95 |
| 2004-02-11 | 336.94 |
| 2004-02-12 | 343.17 |
| 2004-02-13 | 342.86 |
| 2004-02-16 | . |
| 2004-02-17 | 347.30 |
| 2004-02-18 | 345.37 |
| 2004-02-19 | 339.10 |
| 2004-02-20 | 335.14 |
| 2004-02-23 | 335.98 |
| 2004-02-24 | 334.76 |
| 2004-02-25 | 334.17 |
| 2004-02-26 | 334.19 |
| 2004-02-27 | 342.42 |
| 2004-03-01 | 351.30 |
| 2004-03-02 | 351.85 |
| 2004-03-03 | 347.18 |
| 2004-03-04 | 346.82 |
| 2004-03-05 | 352.41 |
| 2004-03-08 | 349.37 |
| 2004-03-09 | 347.43 |
| 2004-03-10 | 338.70 |
| 2004-03-11 | 331.99 |
| 2004-03-12 | 332.45 |
| 2004-03-15 | 329.72 |
| 2004-03-16 | 328.88 |
| 2004-03-17 | 331.08 |
| 2004-03-18 | 336.36 |
| 2004-03-19 | 338.12 |
| 2004-03-22 | 333.25 |
| 2004-03-23 | 331.19 |
| 2004-03-24 | 328.56 |
| 2004-03-25 | 326.74 |
| 2004-03-26 | 331.76 |
| 2004-03-29 | 335.75 |
| 2004-03-30 | 340.04 |
| 2004-03-31 | 342.84 |
| 2004-04-01 | 344.82 |
| 2004-04-02 | 345.57 |
| 2004-04-05 | 345.02 |
| 2004-04-06 | 346.43 |
| 2004-04-07 | 347.00 |
| 2004-04-08 | 346.42 |
| 2004-04-09 | . |
| 2004-04-12 | 346.06 |
| 2004-04-13 | 338.81 |
| 2004-04-14 | 333.07 |
| 2004-04-15 | 329.01 |
| 2004-04-16 | 331.28 |
| 2004-04-19 | 328.30 |
| 2004-04-20 | 324.28 |
| 2004-04-21 | 317.45 |
| 2004-04-22 | 310.56 |
| 2004-04-23 | 314.53 |
| 2004-04-26 | 312.51 |
| 2004-04-27 | 310.17 |
| 2004-04-28 | 299.46 |
| 2004-04-29 | 290.80 |
| 2004-04-30 | 285.04 |
| 2004-05-03 | 282.64 |
| 2004-05-04 | 291.36 |
| 2004-05-05 | 292.05 |
| 2004-05-06 | 286.39 |
| 2004-05-07 | 277.91 |
| 2004-05-10 | 264.80 |
| 2004-05-11 | 268.27 |
| 2004-05-12 | 273.12 |
| 2004-05-13 | 271.49 |
| 2004-05-14 | 266.08 |
| 2004-05-17 | 261.26 |
| 2004-05-18 | 263.01 |
| 2004-05-19 | 276.95 |
| 2004-05-20 | 274.11 |
| 2004-05-21 | 279.36 |
| 2004-05-24 | 281.20 |
| 2004-05-25 | 284.26 |
| 2004-05-26 | 287.18 |
| 2004-05-27 | 294.26 |
| 2004-05-28 | 293.48 |
| 2004-05-31 | . |
| 2004-06-01 | 291.73 |
| 2004-06-02 | 289.63 |
| 2004-06-03 | 282.58 |
| 2004-06-04 | 283.99 |
| 2004-06-07 | 292.19 |
| 2004-06-08 | 291.95 |
| 2004-06-09 | 285.88 |
| 2004-06-10 | 284.55 |
| 2004-06-11 | . |
| 2004-06-14 | 275.03 |
| 2004-06-15 | 275.98 |
| 2004-06-16 | 275.83 |
| 2004-06-17 | 276.60 |
| 2004-06-18 | 279.31 |
| 2004-06-21 | 278.62 |
| 2004-06-22 | 278.76 |
| 2004-06-23 | 282.23 |
| 2004-06-24 | 290.74 |
| 2004-06-25 | 293.79 |
| 2004-06-28 | 291.94 |
| 2004-06-29 | 290.40 |
| 2004-06-30 | 293.21 |
| 2004-07-01 | 294.17 |
| 2004-07-02 | 294.86 |
| 2004-07-05 | . |
| 2004-07-06 | 295.17 |
| 2004-07-07 | 299.62 |
| 2004-07-08 | 299.50 |
| 2004-07-09 | 299.93 |
| 2004-07-12 | 302.51 |
| 2004-07-13 | 302.96 |
| 2004-07-14 | 303.67 |
| 2004-07-15 | 304.72 |
| 2004-07-16 | 307.66 |
| 2004-07-19 | 306.52 |
| 2004-07-20 | 304.41 |
| 2004-07-21 | 304.78 |
| 2004-07-22 | 302.27 |
| 2004-07-23 | 300.46 |
| 2004-07-26 | 298.51 |
| 2004-07-27 | 298.43 |
| 2004-07-28 | 303.02 |
| 2004-07-29 | 305.87 |
| 2004-07-30 | 309.54 |
| 2004-08-02 | 309.81 |
| 2004-08-03 | 310.65 |
| 2004-08-04 | 309.90 |
| 2004-08-05 | 309.92 |
| 2004-08-06 | 310.04 |
| 2004-08-09 | 311.65 |
| 2004-08-10 | 311.64 |
| 2004-08-11 | 309.19 |
| 2004-08-12 | 312.40 |
| 2004-08-13 | 314.03 |
| 2004-08-16 | 317.22 |
| 2004-08-17 | 320.15 |
| 2004-08-18 | 321.32 |
| 2004-08-19 | 327.94 |
| 2004-08-20 | 330.67 |
| 2004-08-23 | 326.22 |
| 2004-08-24 | 322.40 |
| 2004-08-25 | 324.00 |
| 2004-08-26 | 326.33 |
| 2004-08-27 | 324.85 |
| 2004-08-30 | 328.33 |
| 2004-08-31 | 330.24 |
| 2004-09-01 | 330.88 |
| 2004-09-02 | 331.64 |
| 2004-09-03 | 330.11 |
| 2004-09-06 | . |
| 2004-09-07 | 331.66 |
| 2004-09-08 | 332.83 |
| 2004-09-09 | 332.73 |
| 2004-09-10 | 338.14 |
| 2004-09-13 | 338.91 |
| 2004-09-14 | 341.69 |
| 2004-09-15 | 342.51 |
| 2004-09-16 | 345.83 |
| 2004-09-17 | 347.42 |
| 2004-09-20 | 350.94 |
| 2004-09-21 | 352.52 |
| 2004-09-22 | 351.52 |
| 2004-09-23 | 351.82 |
| 2004-09-24 | 352.80 |
| 2004-09-27 | 349.37 |
| 2004-09-28 | 354.87 |
| 2004-09-29 | 356.06 |
| 2004-09-30 | 358.62 |
| 2004-10-01 | 362.84 |
| 2004-10-04 | 367.00 |
| 2004-10-05 | 368.47 |
| 2004-10-06 | 369.78 |
| 2004-10-07 | 370.74 |
| 2004-10-08 | 372.16 |
| 2004-10-11 | 371.32 |
| 2004-10-12 | 368.03 |
| 2004-10-13 | 357.31 |
| 2004-10-14 | 350.32 |
| 2004-10-15 | 356.32 |
| 2004-10-18 | 354.81 |
| 2004-10-19 | 351.83 |
| 2004-10-20 | 346.88 |
| 2004-10-21 | 350.69 |
| 2004-10-22 | 352.67 |
| 2004-10-25 | 350.82 |
| 2004-10-26 | 353.93 |
| 2004-10-27 | 358.45 |
| 2004-10-28 | 353.51 |
| 2004-10-29 | 350.26 |
| 2004-11-01 | 352.21 |
| 2004-11-02 | 353.47 |
| 2004-11-03 | 357.71 |
| 2004-11-04 | 358.64 |
| 2004-11-05 | 361.45 |
| 2004-11-08 | 361.19 |
| 2004-11-09 | 363.38 |
| 2004-11-10 | 365.95 |
| 2004-11-11 | 366.46 |
| 2004-11-12 | 370.87 |
| 2004-11-15 | 375.11 |
| 2004-11-16 | 373.08 |
| 2004-11-17 | 380.74 |
| 2004-11-18 | 380.12 |
| 2004-11-19 | 377.53 |
| 2004-11-22 | 375.05 |
| 2004-11-23 | 376.22 |
| 2004-11-24 | 379.22 |
| 2004-11-25 | . |
| 2004-11-26 | 386.57 |
| 2004-11-29 | 391.95 |
| 2004-11-30 | 393.70 |
| 2004-12-01 | 394.77 |
| 2004-12-02 | 394.46 |
| 2004-12-03 | 393.41 |
| 2004-12-06 | 390.51 |
| 2004-12-07 | 383.95 |
| 2004-12-08 | 375.27 |
| 2004-12-09 | 374.07 |
| 2004-12-10 | 373.63 |
| 2004-12-13 | 377.41 |
| 2004-12-14 | 380.37 |
| 2004-12-15 | 383.70 |
| 2004-12-16 | 385.40 |
| 2004-12-17 | 383.85 |
| 2004-12-20 | 388.16 |
| 2004-12-21 | 391.22 |
| 2004-12-22 | 392.06 |
| 2004-12-23 | 393.98 |
| 2004-12-24 | . |
| 2004-12-27 | 396.32 |
| 2004-12-28 | 399.50 |
| 2004-12-29 | 398.73 |
| 2004-12-30 | 400.67 |
| 2004-12-31 | 400.62 |
| 2005-01-03 | 398.07 |
| 2005-01-04 | 386.86 |
| 2005-01-05 | 381.02 |
| 2005-01-06 | 379.72 |
| 2005-01-07 | 381.54 |
| 2005-01-10 | 381.92 |
| 2005-01-11 | 382.83 |
| 2005-01-12 | 383.75 |
| 2005-01-13 | 386.90 |
| 2005-01-14 | 389.99 |
| 2005-01-17 | . |
| 2005-01-18 | 387.31 |
| 2005-01-19 | 385.88 |
| 2005-01-20 | 382.18 |
| 2005-01-21 | 385.47 |
| 2005-01-24 | 389.93 |
| 2005-01-25 | 388.63 |
| 2005-01-26 | 389.42 |
| 2005-01-27 | 386.95 |
#2005-01-28| 388.16
#2005-01-31| 393.33
#2005-02-01| 393.47
#2005-02-02| 394.42
#2005-02-03| 396.19
#2005-02-04| 397.96
#2005-02-07| 397.46
#2005-02-08| 393.98
#2005-02-09| 395.18
#2005-02-10| 396.64
#2005-02-11| 399.95
#2005-02-14| 405.71
#2005-02-15| 406.53
#2005-02-16| 406.80
#2005-02-17| 412.18
#2005-02-18| 417.36
#2005-02-21| .
#2005-02-22| 428.13
#2005-02-23| 430.53
#2005-02-24| 438.60
#2005-02-25| 438.58
#2005-02-28| 444.59
#2005-03-01| 439.89
#2005-03-02| 435.28
#2005-03-03| 438.63
#2005-03-04| 445.51
#2005-03-07| 448.79
#2005-03-08| 446.18
#2005-03-09| 441.92
#2005-03-10| 437.24
#2005-03-11| 439.69
#2005-03-14| 432.67
#2005-03-15| 427.43
#2005-03-16| 431.19
#2005-03-17| 434.50
#2005-03-18| 432.43
#2005-03-21| 430.46
#2005-03-22| 426.46
#2005-03-23| 415.43
#2005-03-24| 413.48
#2005-03-25| .
#2005-03-28| 409.04
#2005-03-29| 402.46
#2005-03-30| 403.32
#2005-03-31| 411.04
#2005-04-01| 414.93
#2005-04-04| 407.93
#2005-04-05| 406.55
#2005-04-06| 405.68
#2005-04-07| 408.58
#2005-04-08| 407.80
#2005-04-11| 406.13
#2005-04-12| 401.66
#2005-04-13| 399.90
#2005-04-14| 388.29
#2005-04-15| 381.81
#2005-04-18| 376.30
#2005-04-19| 384.58
#2005-04-20| 387.23
#2005-04-21| 387.03
#2005-04-22| 386.69
#2005-04-25| 385.35
#2005-04-26| 387.86
#2005-04-27| 383.89
#2005-04-28| 372.14
#2005-04-29| 372.68
#2005-05-02| 373.51
#2005-05-03| 374.52
#2005-05-04| 381.84
#2005-05-05| 381.92
#2005-05-06| 384.16
#2005-05-09| 383.90
#2005-05-10| 380.00
#2005-05-11| 375.12
#2005-05-12| 370.22
#2005-05-13| 365.07
#2005-05-16| 363.98
#2005-05-17| 364.67
#2005-05-18| 372.47
#2005-05-19| 373.81
#2005-05-20| 369.92
#2005-05-23| 371.80
#2005-05-24| 374.76
#2005-05-25| 373.63
#2005-05-26| 373.55
#2005-05-27| 379.93
#2005-05-30| .
#2005-05-31| 379.22
#2005-06-01| 381.56
#2005-06-02| 386.63
#2005-06-03| 387.25
#2005-06-06| 382.12
#2005-06-07| 376.83
#2005-06-08| 375.92
#2005-06-09| 370.43
#2005-06-10| 372.61
#2005-06-13| 375.52
#2005-06-14| 378.93
#2005-06-15| 381.30
#2005-06-16| 385.90
#2005-06-17| 392.56
#2005-06-20| 390.63
#2005-06-21| 387.51
#2005-06-22| 387.28
#2005-06-23| 383.97
#2005-06-24| 383.88
#2005-06-27| 385.32
#2005-06-28| 386.28
#2005-06-29| 388.41
#2005-06-30| 386.78
#2005-07-01| 387.44
#2005-07-04| .
#2005-07-05| 383.39
#2005-07-06| 385.23
#2005-07-07| 383.83
#2005-07-08| 387.09
#2005-07-11| 394.50
#2005-07-12| 400.81
#2005-07-13| 401.42
#2005-07-14| 402.78
#2005-07-15| 397.23
#2005-07-18| 398.83
#2005-07-19| 399.10
#2005-07-20| 402.65
#2005-07-21| 408.98
#2005-07-22| 409.71
#2005-07-25| 406.01
#2005-07-26| 400.47
#2005-07-27| 401.42
#2005-07-28| 403.80
#2005-07-29| 405.01
#2005-08-01| 405.94
#2005-08-02| 413.08
#2005-08-03| 421.80
#2005-08-04| 426.54
#2005-08-05| 424.12
#2005-08-08| 425.08
#2005-08-09| 427.42
#2005-08-10| 430.99
#2005-08-11| 430.89
#2005-08-12| 432.62
#2005-08-15| 436.94
#2005-08-16| 433.81
#2005-08-17| 430.67
#2005-08-18| 421.61
#2005-08-19| 415.86
#2005-08-22| 423.94
#2005-08-23| 420.99
#2005-08-24| 412.08
#2005-08-25| 413.17
#2005-08-26| 412.01
#2005-08-29| 411.53
#2005-08-30| 413.88
#2005-08-31| 418.83
#2005-09-01| 426.99
#2005-09-02| 435.34
#2005-09-05| .
#2005-09-06| 439.06
#2005-09-07| 440.62
#2005-09-08| 442.25
#2005-09-09| 446.65
#2005-09-12| 448.00
#2005-09-13| 442.93
#2005-09-14| 446.98
#2005-09-15| 455.26
#2005-09-16| 468.88
#2005-09-19| 472.64
#2005-09-20| 473.37
#2005-09-21| 479.75
#2005-09-22| 475.64
#2005-09-23| 474.55
#2005-09-26| 480.92
#2005-09-27| 480.96
#2005-09-28| 482.23
#2005-09-29| 490.22
#2005-09-30| 494.43
#2005-10-03| 489.16
#2005-10-04| 488.31
#2005-10-05| 472.11
#2005-10-06| 462.17
#2005-10-07| 464.99
#2005-10-10| 472.38
#2005-10-11| 472.90
#2005-10-12| 471.01
#2005-10-13| 454.02
#2005-10-14| 452.54
#2005-10-17| 458.80
#2005-10-18| 453.60
#2005-10-19| 444.81
#2005-10-20| 442.71
#2005-10-21| 443.96
#2005-10-24| 452.48
#2005-10-25| 453.29
#2005-10-26| 454.97
#2005-10-27| 446.48
#2005-10-28| 442.85
#2005-10-31| 453.69
#2005-11-01| 460.58
#2005-11-02| 464.02
#2005-11-03| 468.85
#2005-11-04| 462.16
#2005-11-07| 466.92
#2005-11-08| 461.72
#2005-11-09| 465.54
#2005-11-10| 469.31
#2005-11-11| 471.71
#2005-11-14| 471.85
#2005-11-15| 470.27
#2005-11-16| 471.84
#2005-11-17| 481.27
#2005-11-18| 480.87
#2005-11-21| 482.89
#2005-11-22| 479.87
#2005-11-23| 481.73
#2005-11-24| .
#2005-11-25| 484.68
#2005-11-28| 482.85
#2005-11-29| 481.67
#2005-11-30| 480.79
#2005-12-01| 484.66
#2005-12-02| 489.00
#2005-12-05| 486.86
#2005-12-06| 488.38
#2005-12-07| 490.75
#2005-12-08| 489.93
#2005-12-09| 494.60
#2005-12-12| 499.39
#2005-12-13| 497.11
#2005-12-14| 495.33
#2005-12-15| 489.32
#2005-12-16| 489.02
#2005-12-19| 492.94
#2005-12-20| 490.54
#2005-12-21| 492.75
#2005-12-22| 497.15
#2005-12-23| 497.66
#2005-12-26| .
#2005-12-27| 499.81
#2005-12-28| 498.41
#2005-12-29| 503.17
#2005-12-30| 503.53
#2006-01-02| .
#2006-01-03| 517.19
#2006-01-04| 527.27
#2006-01-05| 526.52
#2006-01-06| 533.42
#2006-01-09| 539.57
#2006-01-10| 535.27
#2006-01-11| 540.49
#2006-01-12| 541.89
#2006-01-13| 543.71
#2006-01-16| .
#2006-01-17| 542.20
#2006-01-18| 536.65
#2006-01-19| 551.98
#2006-01-20| 553.70
#2006-01-23| 553.00
#2006-01-24| 561.71
#2006-01-25| 570.15
#2006-01-26| 576.23
#2006-01-27| 591.30
#2006-01-30| 593.55
#2006-01-31| 603.33
#2006-02-01| 607.57
#2006-02-02| 604.54
#2006-02-03| 596.56
#2006-02-06| 607.74
#2006-02-07| 598.40
#2006-02-08| 580.65
#2006-02-09| 589.28
#2006-02-10| 588.27
#2006-02-13| 571.81
#2006-02-14| 570.69
#2006-02-15| 579.02
#2006-02-16| 576.43
#2006-02-17| 591.11
#2006-02-20| .
#2006-02-21| 593.84
#2006-02-22| 594.35
#2006-02-23| 598.79
#2006-02-24| 599.08
#2006-02-27| 599.77
#2006-02-28| 591.98
#2006-03-01| 594.75
#2006-03-02| 599.68
#2006-03-03| 600.92
#2006-03-06| 597.29
#2006-03-07| 575.35
#2006-03-08| 567.05
#2006-03-09| 566.93
#2006-03-10| 568.32
#2006-03-13| 578.41
#2006-03-14| 583.69
#2006-03-15| 596.00
#2006-03-16| 597.57
#2006-03-17| 597.92
#2006-03-20| 600.57
#2006-03-21| 590.32
#2006-03-22| 587.80
#2006-03-23| 590.60
#2006-03-24| 599.30
#2006-03-27| 613.03
#2006-03-28| 606.79
#2006-03-29| 609.76
#2006-03-30| 630.44
#2006-03-31| 631.91
#2006-04-03| 646.21
#2006-04-04| 649.70
#2006-04-05| 650.78
#2006-04-06| 655.23
#2006-04-07| 646.04
#2006-04-10| 644.78
#2006-04-11| 646.47
#2006-04-12| 646.67
#2006-04-13| 651.16
#2006-04-14| .
#2006-04-17| 664.39
#2006-04-18| 678.16
#2006-04-19| 685.27
#2006-04-20| 682.02
#2006-04-21| 682.62
#2006-04-24| 686.61
#2006-04-25| 685.52
#2006-04-26| 692.14
#2006-04-27| 685.03
#2006-04-28| 685.26
#2006-05-01| 690.46
#2006-05-02| 707.45
#2006-05-03| 705.41
#2006-05-04| 710.19
#2006-05-05| 713.63
#2006-05-08| 716.16
#2006-05-09| 724.52
#2006-05-10| 736.86
#2006-05-11| 734.58
#2006-05-12| 717.75
#2006-05-15| 668.39
#2006-05-16| 658.60
#2006-05-17| 660.73
#2006-05-18| 638.94
#2006-05-19| 629.07
#2006-05-22| 595.51
#2006-05-23| 612.18
#2006-05-24| 596.35
#2006-05-25| 604.53
#2006-05-26| 623.35
#2006-05-29| .
#2006-05-30| 614.67
#2006-05-31| 608.16
#2006-06-01| 604.83
#2006-06-02| 615.61
#2006-06-05| 610.31
#2006-06-06| 590.42
#2006-06-07| 573.28
#2006-06-08| 549.64
#2006-06-09| 562.03
#2006-06-12| 546.25
#2006-06-13| 518.58
#2006-06-14| 524.68
#2006-06-15| 537.22
#2006-06-16| 555.41
#2006-06-19| 554.84
#2006-06-20| 550.52
#2006-06-21| 566.12
#2006-06-22| 574.34
#2006-06-23| 575.90
#2006-06-26| 585.23
#2006-06-27| 589.92
#2006-06-28| 592.33
#2006-06-29| 606.77
#2006-06-30| 632.69
#2006-07-03| 648.43
#2006-07-04| .
#2006-07-05| 630.78
#2006-07-06| 634.77
#2006-07-07| 638.11
#2006-07-10| 639.07
#2006-07-11| 636.61
#2006-07-12| 640.47
#2006-07-13| 618.77
#2006-07-14| 613.20
#2006-07-17| 601.06
#2006-07-18| 600.58
#2006-07-19| 615.50
#2006-07-20| 615.42
#2006-07-21| 601.38
#2006-07-24| 597.40
#2006-07-25| 605.41
#2006-07-26| 606.73
#2006-07-27| 621.55
#2006-07-28| 622.78
#2006-07-31| 623.12
#2006-08-01| 618.77
#2006-08-02| 633.04
#2006-08-03| 632.38
#2006-08-04| 637.74
#2006-08-07| 630.97
#2006-08-08| 631.72
#2006-08-09| 634.81
#2006-08-10| 627.18
#2006-08-11| 625.69
#2006-08-14| 618.67
#2006-08-15| 619.80
#2006-08-16| 630.94
#2006-08-17| 630.23
#2006-08-18| 618.90
#2006-08-21| 622.55
#2006-08-22| 625.11
#2006-08-23| 616.45
#2006-08-24| 615.21
#2006-08-25| 615.04
#2006-08-28| 617.27
#2006-08-29| 616.90
#2006-08-30| 621.48
#2006-08-31| 614.00
#2006-09-01| 622.43
#2006-09-04| .
#2006-09-05| 637.19
#2006-09-06| 636.85
#2006-09-07| 623.61
#2006-09-08| 615.34
#2006-09-11| 591.50
#2006-09-12| 591.49
#2006-09-13| 592.22
#2006-09-14| 592.00
#2006-09-15| 590.13
#2006-09-18| 596.04
#2006-09-19| 593.06
#2006-09-20| 588.60
#2006-09-21| 588.41
#2006-09-22| 586.31
#2006-09-25| 584.06
#2006-09-26| 593.47
#2006-09-27| 599.06
#2006-09-28| 601.82
#2006-09-29| 599.01
#2006-10-02| 604.37
#2006-10-03| 593.76
#2006-10-04| 590.91
#2006-10-05| 600.74
#2006-10-06| 601.64
#2006-10-09| 605.47
#2006-10-10| 610.14
#2006-10-11| 613.81
#2006-10-12| 618.74
#2006-10-13| 630.45
#2006-10-16| 638.86
#2006-10-17| 636.45
#2006-10-18| 639.93
#2006-10-19| 641.84
#2006-10-20| 645.42
#2006-10-23| 643.92
#2006-10-24| 650.02
#2006-10-25| 657.49
#2006-10-26| 661.44
#2006-10-27| 656.16
#2006-10-30| 651.43
#2006-10-31| 656.36
#2006-11-01| 665.79
#2006-11-02| 664.72
#2006-11-03| 674.59
#2006-11-06| 684.05
#2006-11-07| 690.95
#2006-11-08| 687.86
#2006-11-09| 691.89
#2006-11-10| 691.65
#2006-11-13| 681.65
#2006-11-14| 685.34
#2006-11-15| 681.99
#2006-11-16| 684.15
#2006-11-17| 670.70
#2006-11-20| 681.13
#2006-11-21| 690.68
#2006-11-22| 698.77
#2006-11-23| .
#2006-11-24| 706.05
#2006-11-27| 705.26
#2006-11-28| 698.27
#2006-11-29| 709.01
#2006-11-30| 717.10
#2006-12-01| 718.96
#2006-12-04| 727.15
#2006-12-05| 735.25
#2006-12-06| 734.69
#2006-12-07| 731.99
#2006-12-08| 729.45
#2006-12-11| 728.32
#2006-12-12| 723.23
#2006-12-13| 722.45
#2006-12-14| 734.30
#2006-12-15| 738.89
#2006-12-18| 740.56
#2006-12-19| 731.52
#2006-12-20| 737.61
#2006-12-21| 738.76
#2006-12-22| 736.54
#2006-12-25| .
#2006-12-26| 738.47
#2006-12-27| 749.40
#2006-12-28| 751.65
#2006-12-29| 751.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 747.68
#2007-01-04| 726.41
#2007-01-05| 710.28
#2007-01-08| 713.09
#2007-01-09| 706.68
#2007-01-10| 703.90
#2007-01-11| 712.65
#2007-01-12| 725.35
#2007-01-15| .
#2007-01-16| 730.30
#2007-01-17| 731.92
#2007-01-18| 739.85
#2007-01-19| 739.86
#2007-01-22| 748.59
#2007-01-23| 758.37
#2007-01-24| 774.56
#2007-01-25| 775.11
#2007-01-26| 766.73
#2007-01-29| 764.45
#2007-01-30| 765.71
#2007-01-31| 772.52
#2007-02-01| 789.48
#2007-02-02| 789.16
#2007-02-05| 787.61
#2007-02-06| 800.18
#2007-02-07| 796.37
#2007-02-08| 791.36
#2007-02-09| 791.82
#2007-02-12| 786.44
#2007-02-13| 799.76
#2007-02-14| 815.00
#2007-02-15| 823.27
#2007-02-16| 824.70
#2007-02-19| .
#2007-02-20| 824.34
#2007-02-21| 832.13
#2007-02-22| 846.12
#2007-02-23| 843.40
#2007-02-26| 850.62
#2007-02-27| 809.62
#2007-02-28| 798.00
#2007-03-01| 786.30
#2007-03-02| 781.86
#2007-03-05| 742.97
#2007-03-06| 771.38
#2007-03-07| 775.42
#2007-03-08| 792.94
#2007-03-09| 803.60
#2007-03-12| 813.36
#2007-03-13| 801.77
#2007-03-14| 791.34
#2007-03-15| 810.05
#2007-03-16| 808.44
#2007-03-19| 820.97
#2007-03-20| 825.32
#2007-03-21| 833.28
#2007-03-22| 843.47
#2007-03-23| 844.84
#2007-03-26| 846.52
#2007-03-27| 843.99
#2007-03-28| 834.36
#2007-03-29| 847.49
#2007-03-30| 860.64
#2007-04-02| 862.26
#2007-04-03| 878.04
#2007-04-04| 890.27
#2007-04-05| 893.38
#2007-04-06| .
#2007-04-09| 901.23
#2007-04-10| 910.37
#2007-04-11| 913.50
#2007-04-12| 913.32
#2007-04-13| 920.90
#2007-04-16| 939.71
#2007-04-17| 938.88
#2007-04-18| 935.99
#2007-04-19| 925.19
#2007-04-20| 943.99
#2007-04-23| 949.48
#2007-04-24| 943.94
#2007-04-25| 944.39
#2007-04-26| 937.25
#2007-04-27| 931.13
#2007-04-30| 927.78
#2007-05-01| 927.78
#2007-05-02| 935.33
#2007-05-03| 947.17
#2007-05-04| 962.54
#2007-05-07| 966.81
#2007-05-08| 960.13
#2007-05-09| 975.86
#2007-05-10| 972.96
#2007-05-11| 973.80
#2007-05-14| 976.67
#2007-05-15| 972.83
#2007-05-16| 981.69
#2007-05-17| 973.81
#2007-05-18| 972.82
#2007-05-21| 986.23
#2007-05-22| 988.35
#2007-05-23| 989.00
#2007-05-24| 968.45
#2007-05-25| 972.64
#2007-05-28| .
#2007-05-29| 977.51
#2007-05-30| 970.36
#2007-05-31| 991.47
#2007-06-01|1016.57
#2007-06-04|1024.29
#2007-06-05|1021.22
#2007-06-06|1002.42
#2007-06-07| 999.45
#2007-06-08| 982.59
#2007-06-11| 996.20
#2007-06-12| 987.69
#2007-06-13| 995.82
#2007-06-14|1020.98
#2007-06-15|1038.16
#2007-06-18|1051.01
#2007-06-19|1047.48
#2007-06-20|1045.77
#2007-06-21|1045.34
#2007-06-22|1043.28
#2007-06-25|1028.68
#2007-06-26|1011.52
#2007-06-27|1006.59
#2007-06-28|1014.31
#2007-06-29|1022.67
#2007-07-02|1045.15
#2007-07-03|1059.60
#2007-07-04| .
#2007-07-05|1073.36
#2007-07-06|1089.33
#2007-07-09|1107.37
#2007-07-10|1101.46
#2007-07-11|1103.58
#2007-07-12|1133.72
#2007-07-13|1153.94
#2007-07-16|1152.11
#2007-07-17|1149.59
#2007-07-18|1141.25
#2007-07-19|1156.12
#2007-07-20|1165.95
#2007-07-23|1187.73
#2007-07-24|1183.50
#2007-07-25|1167.67
#2007-07-26|1134.75
#2007-07-27|1090.80
#2007-07-30|1109.71
#2007-07-31|1131.18
#2007-08-01|1094.15
#2007-08-02|1097.45
#2007-08-03|1084.92
#2007-08-06|1051.84
#2007-08-07|1058.41
#2007-08-08|1090.66
#2007-08-09|1073.02
#2007-08-10|1027.97
#2007-08-13|1039.31
#2007-08-14|1014.11
#2007-08-15| 984.08
#2007-08-16| 917.76
#2007-08-17| 912.61
#2007-08-20| 951.73
#2007-08-21| 959.32
#2007-08-22|1001.40
#2007-08-23|1024.23
#2007-08-24|1035.61
#2007-08-27|1073.80
#2007-08-28|1063.31
#2007-08-29|1072.56
#2007-08-30|1087.20
#2007-08-31|1122.86
#2007-09-03| .
#2007-09-04|1141.48
#2007-09-05|1128.64
#2007-09-06|1149.87
#2007-09-07|1145.28
#2007-09-10|1128.72
#2007-09-11|1160.74
#2007-09-12|1166.97
#2007-09-13|1184.91
#2007-09-14|1192.57
#2007-09-17|1189.92
#2007-09-18|1214.53
#2007-09-19|1268.90
#2007-09-20|1286.93
#2007-09-21|1298.07
#2007-09-24|1328.14
#2007-09-25|1325.75
#2007-09-26|1340.24
#2007-09-27|1367.84
#2007-09-28|1371.26
#2007-10-01|1399.71
#2007-10-02|1433.70
#2007-10-03|1416.74
#2007-10-04|1374.40
#2007-10-05|1404.10
#2007-10-08|1403.07
#2007-10-09|1423.32
#2007-10-10|1437.59
#2007-10-11|1482.19
#2007-10-12|1468.60
#2007-10-15|1492.11
#2007-10-16|1460.82
#2007-10-17|1457.55
#2007-10-18|1452.20
#2007-10-19|1424.05
#2007-10-22|1378.92
#2007-10-23|1425.66
#2007-10-24|1417.72
#2007-10-25|1441.43
#2007-10-26|1480.00
#2007-10-29|1524.01
#2007-10-30|1517.40
#2007-10-31|1531.38
#2007-11-01|1506.30
#2007-11-02|1488.44
#2007-11-05|1457.35
#2007-11-06|1491.05
#2007-11-07|1489.56
#2007-11-08|1461.02
#2007-11-09|1446.76
#2007-11-12|1379.30
#2007-11-13|1389.91
#2007-11-14|1443.57
#2007-11-15|1421.56
#2007-11-16|1397.61
#2007-11-19|1365.79
#2007-11-20|1366.00
#2007-11-21|1312.01
#2007-11-22| .
#2007-11-23|1325.18
#2007-11-26|1344.54
#2007-11-27|1332.27
#2007-11-28|1369.43
#2007-11-29|1395.61
#2007-11-30|1429.33
#2007-12-03|1432.78
#2007-12-04|1436.59
#2007-12-05|1460.95
#2007-12-06|1477.48
#2007-12-07|1481.38
#2007-12-10|1473.81
#2007-12-11|1474.72
#2007-12-12|1463.09
#2007-12-13|1420.31
#2007-12-14|1395.06
#2007-12-17|1336.49
#2007-12-18|1334.60
#2007-12-19|1345.34
#2007-12-20|1349.70
#2007-12-21|1374.51
#2007-12-24|1398.86
#2007-12-25| .
#2007-12-26|1415.93
#2007-12-27|1425.74
#2007-12-28|1427.25
#2007-12-31|1419.19
#2008-01-01| .
#2008-01-02|1414.61
#2008-01-03|1423.06
#2008-01-04|1420.05
#2008-01-07|1395.86
#2008-01-08|1413.52
#2008-01-09|1418.63
#2008-01-10|1421.27
#2008-01-11|1418.53
#2008-01-14|1439.49
#2008-01-15|1409.92
#2008-01-16|1339.66
#2008-01-17|1329.52
#2008-01-18|1307.06
#2008-01-21| .
#2008-01-22|1172.16
#2008-01-23|1172.77
#2008-01-24|1211.80
#2008-01-25|1249.37
#2008-01-28|1236.30
#2008-01-29|1261.00
#2008-01-30|1256.25
#2008-01-31|1257.10
#2008-02-01|1304.75
#2008-02-04|1326.60
#2008-02-05|1312.05
#2008-02-06|1284.68
#2008-02-07|1275.17
#2008-02-08|1280.10
#2008-02-11|1268.67
#2008-02-12|1293.40
#2008-02-13|1301.09
#2008-02-14|1329.27
#2008-02-15|1328.02
#2008-02-18| .
#2008-02-19|1364.76
#2008-02-20|1364.21
#2008-02-21|1398.64
#2008-02-22|1393.00
#2008-02-25|1403.68
#2008-02-26|1415.90
#2008-02-27|1439.03
#2008-02-28|1449.18
#2008-02-29|1416.46
#2008-03-03|1403.38
#2008-03-04|1394.88
#2008-03-05|1400.15
#2008-03-06|1396.64
#2008-03-07|1364.53
#2008-03-10|1326.30
#2008-03-11|1355.94
#2008-03-12|1374.68
#2008-03-13|1339.19
#2008-03-14|1339.00
#2008-03-17|1270.58
#2008-03-18|1289.14
#2008-03-19|1258.85
#2008-03-20|1211.12
#2008-03-21| .
#2008-03-24|1230.94
#2008-03-25|1264.78
#2008-03-26|1288.40
#2008-03-27|1295.97
#2008-03-28|1312.82
#2008-03-31|1299.48
#2008-04-01|1303.62
#2008-04-02|1320.24
#2008-04-03|1339.07
#2008-04-04|1355.48
#2008-04-07|1382.07
#2008-04-08|1379.13
#2008-04-09|1374.99
#2008-04-10|1380.75
#2008-04-11|1384.81
#2008-04-14|1355.74
#2008-04-15|1367.35
#2008-04-16|1398.86
#2008-04-17|1409.21
#2008-04-18|1409.40
#2008-04-21|1421.76
#2008-04-22|1439.94
#2008-04-23|1449.63
#2008-04-24|1429.83
#2008-04-25|1424.21
#2008-04-28|1429.49
#2008-04-29|1404.88
#2008-04-30|1429.89
#2008-05-01|1435.16
#2008-05-02|1442.52
#2008-05-05|1455.80
#2008-05-06|1480.08
#2008-05-07|1465.78
#2008-05-08|1469.84
#2008-05-09|1466.07
#2008-05-12|1474.86
#2008-05-13|1488.28
#2008-05-14|1491.45
#2008-05-15|1521.29
#2008-05-16|1563.55
#2008-05-19|1587.65
#2008-05-20|1572.62
#2008-05-21|1556.79
#2008-05-22|1548.26
#2008-05-23|1534.50
#2008-05-26| .
#2008-05-27|1505.58
#2008-05-28|1519.19
#2008-05-29|1509.63
#2008-05-30|1522.12
#2008-06-02|1521.86
#2008-06-03|1506.64
#2008-06-04|1469.17
#2008-06-05|1493.96
#2008-06-06|1490.11
#2008-06-09|1478.12
#2008-06-10|1436.30
#2008-06-11|1411.79
#2008-06-12|1399.29
#2008-06-13|1386.90
#2008-06-16|1402.23
#2008-06-17|1427.51
#2008-06-18|1422.61
#2008-06-19|1425.18
#2008-06-20|1389.09
#2008-06-23|1371.95
#2008-06-24|1367.10
#2008-06-25|1389.43
#2008-06-26|1382.53
#2008-06-27|1372.68
#2008-06-30|1387.15
#2008-07-01|1357.44
#2008-07-02|1328.78
#2008-07-03|1269.14
#2008-07-04| .
#2008-07-07|1275.88
#2008-07-08|1260.11
#2008-07-09|1274.71
#2008-07-10|1282.37
#2008-07-11|1297.25
#2008-07-14|1311.93
#2008-07-15|1281.47
#2008-07-16|1269.00
#2008-07-17|1255.03
#2008-07-18|1226.89
#2008-07-21|1254.41
#2008-07-22|1245.09
#2008-07-23|1247.19
#2008-07-24|1217.69
#2008-07-25|1197.74
#2008-07-28|1207.66
#2008-07-29|1213.81
#2008-07-30|1258.43
#2008-07-31|1264.85
#2008-08-01|1222.49
#2008-08-04|1169.21
#2008-08-05|1143.01
#2008-08-06|1153.04
#2008-08-07|1137.82
#2008-08-08|1109.54
#2008-08-11|1079.00
#2008-08-12|1055.68
#2008-08-13|1061.16
#2008-08-14|1095.23
#2008-08-15|1065.21
#2008-08-18|1047.65
#2008-08-19|1032.15
#2008-08-20|1075.21
#2008-08-21|1089.02
#2008-08-22|1088.89
#2008-08-25|1071.77
#2008-08-26|1064.06
#2008-08-27|1095.43
#2008-08-28|1101.02
#2008-08-29|1099.56
#2008-09-01| .
#2008-09-02|1044.76
#2008-09-03|1018.10
#2008-09-04| 984.11
#2008-09-05| 954.07
#2008-09-08| 969.30
#2008-09-09| 913.00
#2008-09-10| 897.21
#2008-09-11| 893.02
#2008-09-12| 924.47
#2008-09-15| 880.26
#2008-09-16| 848.21
#2008-09-17| 824.05
#2008-09-18| 834.73
#2008-09-19| 921.42
#2008-09-22| 930.20
#2008-09-23| 894.73
#2008-09-24| 889.67
#2008-09-25| 893.05
#2008-09-26| 868.36
#2008-09-29| 788.41
#2008-09-30| 800.26
#2008-10-01| 798.11
#2008-10-02| 740.66
#2008-10-03| 718.94
#2008-10-06| 627.77
#2008-10-07| 609.99
#2008-10-08| 559.39
#2008-10-09| 575.46
#2008-10-10| 553.77
#2008-10-13| 603.00
#2008-10-14| 633.77
#2008-10-15| 556.25
#2008-10-16| 512.39
#2008-10-17| 516.64
#2008-10-20| 547.97
#2008-10-21| 533.58
#2008-10-22| 476.17
#2008-10-23| 454.21
#2008-10-24| 415.36
#2008-10-27| 394.93
#2008-10-28| 434.64
#2008-10-29| 464.04
#2008-10-30| 511.66
#2008-10-31| 523.15
#2008-11-03| 530.50
#2008-11-04| 556.49
#2008-11-05| 544.52
#2008-11-06| 500.89
#2008-11-07| 500.50
#2008-11-10| 532.61
#2008-11-11| 510.09
#2008-11-12| 482.16
#2008-11-13| 471.19
#2008-11-14| 481.33
#2008-11-17| 468.23
#2008-11-18| 448.97
#2008-11-19| 431.85
#2008-11-20| 407.62
#2008-11-21| 406.47
#2008-11-24| 443.03
#2008-11-25| 460.18
#2008-11-26| 478.09
#2008-11-27| .
#2008-11-28| 491.58
#2008-12-01| 465.11
#2008-12-02| 453.14
#2008-12-03| 458.31
#2008-12-04| 452.86
#2008-12-05| 444.62
#2008-12-08| 496.04
#2008-12-09| 503.57
#2008-12-10| 537.42
#2008-12-11| 545.54
#2008-12-12| 529.51
#2008-12-15| 539.01
#2008-12-16| 547.38
#2008-12-17| 567.01
#2008-12-18| 565.20
#2008-12-19| 554.33
#2008-12-22| 539.36
#2008-12-23| 523.14
#2008-12-24| 523.55
#2008-12-25| .
#2008-12-26| 527.63
#2008-12-29| 539.68
#2008-12-30| 550.51
#2008-12-31| 554.78
#2009-01-01| .
#2009-01-02| 577.74
#2009-01-05| 602.27
#2009-01-06| 622.47
#2009-01-07| 612.16
#2009-01-08| 600.14
#2009-01-09| 587.39
#2009-01-12| 554.60
#2009-01-13| 548.24
#2009-01-14| 530.64
#2009-01-15| 521.54
#2009-01-16| 541.62
#2009-01-19| .
#2009-01-20| 518.95
#2009-01-21| 517.55
#2009-01-22| 518.05
#2009-01-23| 512.95
#2009-01-26| 529.60
#2009-01-27| 536.67
#2009-01-28| 552.64
#2009-01-29| 552.68
#2009-01-30| 548.55
#2009-02-02| 536.54
#2009-02-03| 547.85
#2009-02-04| 568.26
#2009-02-05| 578.90
#2009-02-06| 608.22
#2009-02-09| 610.71
#2009-02-10| 599.23
#2009-02-11| 586.89
#2009-02-12| 576.04
#2009-02-13| 588.09
#2009-02-16| .
#2009-02-17| 558.94
#2009-02-18| 555.28
#2009-02-19| 562.37
#2009-02-20| 537.79
#2009-02-23| 541.88
#2009-02-24| 526.73
#2009-02-25| 518.87
#2009-02-26| 518.14
#2009-02-27| 510.16
#2009-03-02| 483.88
#2009-03-03| 485.12
#2009-03-04| 516.23
#2009-03-05| 504.08
#2009-03-06| 504.02
#2009-03-09| 497.20
#2009-03-10| 516.82
#2009-03-11| 528.80
#2009-03-12| 534.98
#2009-03-13| 541.06
#2009-03-16| 553.74
#2009-03-17| 551.67
#2009-03-18| 551.35
#2009-03-19| 576.60
#2009-03-20| 581.93
#2009-03-23| 611.79
#2009-03-24| 604.72
#2009-03-25| 613.13
#2009-03-26| 625.85
#2009-03-27| 611.87
#2009-03-30| 577.77
#2009-03-31| 586.70
#2009-04-01| 604.61
#2009-04-02| 629.48
#2009-04-03| 635.97
#2009-04-06| 633.06
#2009-04-07| 628.04
#2009-04-08| 628.09
#2009-04-09| 652.33
#2009-04-10| .
#2009-04-13| 668.15
#2009-04-14| 677.23
#2009-04-15| 680.55
#2009-04-16| 684.72
#2009-04-17| 672.83
#2009-04-20| 657.35
#2009-04-21| 649.19
#2009-04-22| 653.38
#2009-04-23| 662.31
#2009-04-24| 676.81
#2009-04-27| 665.42
#2009-04-28| 650.46
#2009-04-29| 668.92
#2009-04-30| 684.83
#2009-05-01| 684.46
#2009-05-04| 737.26
#2009-05-05| 743.33
#2009-05-06| 763.53
#2009-05-07| 769.63
#2009-05-08| 787.33
#2009-05-11| 791.32
#2009-05-12| 785.03
#2009-05-13| 769.93
#2009-05-14| 755.81
#2009-05-15| 760.67
#2009-05-18| 781.19
#2009-05-19| 807.38
#2009-05-20| 824.79
#2009-05-21| 800.81
#2009-05-22| 811.01
#2009-05-25| .
#2009-05-26| 813.25
#2009-05-27| 826.34
#2009-05-28| 838.67
#2009-05-29| 859.90
#2009-06-01| 903.31
#2009-06-02| 902.76
#2009-06-03| 883.84
#2009-06-04| 882.93
#2009-06-05| 886.28
#2009-06-08| 864.17
#2009-06-09| 870.67
#2009-06-10| 889.20
#2009-06-11| 890.58
#2009-06-12| 894.39
#2009-06-15| 863.30
#2009-06-16| 854.68
#2009-06-17| 828.02
#2009-06-18| 823.93
#2009-06-19| 830.77
#2009-06-22| 796.43
#2009-06-23| 781.72
#2009-06-24| 806.50
#2009-06-25| 822.87
#2009-06-26| 836.85
#2009-06-29| 842.52
#2009-06-30| 831.53
#2009-07-01| 844.12
#2009-07-02| 831.73
#2009-07-03| .
#2009-07-06| 804.46
#2009-07-07| 795.27
#2009-07-08| 783.00
#2009-07-09| 783.60
#2009-07-10| 775.81
#2009-07-13| 762.18
#2009-07-14| 781.89
#2009-07-15| 824.11
#2009-07-16| 829.86
#2009-07-17| 840.65
#2009-07-20| 874.53
#2009-07-21| 886.72
#2009-07-22| 884.22
#2009-07-23| 907.72
#2009-07-24| 911.77
#2009-07-27| 923.51
#2009-07-28| 926.19
#2009-07-29| 907.14
#2009-07-30| 929.95
#2009-07-31| 947.31
#2009-08-03| 987.28
#2009-08-04| 991.08
#2009-08-05| 983.87
#2009-08-06| 984.28
#2009-08-07| 983.61
#2009-08-10| 982.71
#2009-08-11| 964.30
#2009-08-12| 963.44
#2009-08-13| 989.78
#2009-08-14| 983.56
#2009-08-17| 933.23
#2009-08-18| 941.94
#2009-08-19| 931.84
#2009-08-20| 952.88
#2009-08-21| 967.91
#2009-08-24| 985.74
#2009-08-25| 977.75
#2009-08-26| 964.38
#2009-08-27| 953.63
#2009-08-28| 964.77
#2009-08-31| 946.63
#2009-09-01| 943.05
#2009-09-02| 928.73
#2009-09-03| 953.10
#2009-09-04| 970.72
#2009-09-07| .
#2009-09-08|1013.81
#2009-09-09|1009.13
#2009-09-10|1017.00
#2009-09-11|1029.78
#2009-09-14|1022.08
#2009-09-15|1037.58
#2009-09-16|1072.75
#2009-09-17|1077.78
#2009-09-18|1071.36
#2009-09-21|1061.30
#2009-09-22|1081.25
#2009-09-23|1077.18
#2009-09-24|1061.42
#2009-09-25|1053.11
#2009-09-28|1052.36
#2009-09-29|1052.14
#2009-09-30|1052.73
#2009-10-01|1046.12
#2009-10-02|1035.68
#2009-10-05|1050.53
#2009-10-06|1081.62
#2009-10-07|1093.26
#2009-10-08|1110.77
#2009-10-09|1118.43
#2009-10-12|1121.94
#2009-10-13|1122.17
#2009-10-14|1162.98
#2009-10-15|1172.38
#2009-10-16|1159.82
#2009-10-19|1180.49
#2009-10-20|1165.31
#2009-10-21|1168.46
#2009-10-22|1169.60
#2009-10-23|1172.19
#2009-10-26|1169.51
#2009-10-27|1129.49
#2009-10-28|1081.47
#2009-10-29|1105.42
#2009-10-30|1087.53
#2009-11-02|1083.05
#2009-11-03|1082.81
#2009-11-04|1120.58
#2009-11-05|1124.71
#2009-11-06|1137.20
#2009-11-09|1176.06
#2009-11-10|1174.47
#2009-11-11|1185.25
#2009-11-12|1162.54
#2009-11-13|1170.80
#2009-11-16|1211.23
#2009-11-17|1212.67
#2009-11-18|1214.17
#2009-11-19|1194.28
#2009-11-20|1194.79
#2009-11-23|1214.55
#2009-11-24|1208.50
#2009-11-25|1225.83
#2009-11-26| .
#2009-11-27|1184.43
#2009-11-30|1191.92
#2009-12-01|1223.99
#2009-12-02|1238.29
#2009-12-03|1239.43
#2009-12-04|1224.28
#2009-12-07|1212.20
#2009-12-08|1193.41
#2009-12-09|1182.62
#2009-12-10|1194.19
#2009-12-11|1210.12
#2009-12-14|1224.04
#2009-12-15|1219.39
#2009-12-16|1216.50
#2009-12-17|1183.86
#2009-12-18|1174.87
#2009-12-21|1163.63
#2009-12-22|1179.75
#2009-12-23|1198.06
#2009-12-24|1212.37
#2009-12-25| .
#2009-12-28|1225.90
#2009-12-29|1225.57
#2009-12-30|1220.07
#2009-12-31|1229.90
#2010-01-01| .
#2010-01-04|1261.51
#2010-01-05|1288.41
#2010-01-06|1301.30
#2010-01-07|1296.95
#2010-01-08|1302.16
#2010-01-11|1327.35
#2010-01-12|1311.15
#2010-01-13|1298.22
#2010-01-14|1295.99
#2010-01-15|1284.01
#2010-01-18| .
#2010-01-19|1293.15
#2010-01-20|1267.12
#2010-01-21|1231.51
#2010-01-22|1200.21
#2010-01-25|1194.17
#2010-01-26|1164.53
#2010-01-27|1144.22
#2010-01-28|1152.37
#2010-01-29|1138.97
#2010-02-01|1144.19
#2010-02-02|1164.26
#2010-02-03|1174.95
#2010-02-04|1123.11
#2010-02-05|1089.79
#2010-02-08|1091.55
#2010-02-09|1111.75
#2010-02-10|1116.08
#2010-02-11|1133.98
#2010-02-12|1134.12
#2010-02-15| .
#2010-02-16|1155.50
#2010-02-17|1180.63
#2010-02-18|1182.74
#2010-02-19|1170.72
#2010-02-22|1176.54
#2010-02-23|1169.12
#2010-02-24|1159.75
#2010-02-25|1151.67
#2010-02-26|1173.05
#2010-03-01|1186.84
#2010-03-02|1205.20
#2010-03-03|1215.94
#2010-03-04|1218.70
#2010-03-05|1241.21
#2010-03-08|1250.94
#2010-03-09|1249.91
#2010-03-10|1254.66
#2010-03-11|1245.00
#2010-03-12|1249.63
#2010-03-15|1238.40
#2010-03-16|1252.27
#2010-03-17|1268.84
#2010-03-18|1259.33
#2010-03-19|1250.44
#2010-03-22|1238.51
#2010-03-23|1254.52
#2010-03-24|1250.12
#2010-03-25|1241.88
#2010-03-26|1250.71
#2010-03-29|1278.67
#2010-03-30|1288.03
#2010-03-31|1290.32
#2010-04-01|1315.32
#2010-04-02| .
#2010-04-05|1332.54
#2010-04-06|1340.78
#2010-04-07|1345.94
#2010-04-08|1343.56
#2010-04-09|1355.40
#2010-04-12|1357.30
#2010-04-13|1343.66
#2010-04-14|1364.22
#2010-04-15|1366.86
#2010-04-16|1343.56
#2010-04-19|1313.24
#2010-04-20|1321.31
#2010-04-21|1322.36
#2010-04-22|1309.74
#2010-04-23|1312.15
#2010-04-26|1330.46
#2010-04-27|1298.10
#2010-04-28|1275.78
#2010-04-29|1301.23
#2010-04-30|1295.11
#2010-05-03|1272.16
#2010-05-04|1225.51
#2010-05-05|1202.28
#2010-05-06|1173.89
#2010-05-07|1143.07
#2010-05-10|1210.73
#2010-05-11|1197.20
#2010-05-12|1213.67
#2010-05-13|1212.61
#2010-05-14|1178.42
#2010-05-17|1151.02
#2010-05-18|1140.41
#2010-05-19|1094.70
#2010-05-20|1050.29
#2010-05-21|1072.91
#2010-05-24|1079.88
#2010-05-25|1041.15
#2010-05-26|1081.26
#2010-05-27|1121.79
#2010-05-28|1136.56
#2010-05-31| .
#2010-06-01|1120.50
#2010-06-02|1122.43
#2010-06-03|1135.60
#2010-06-04|1098.91
#2010-06-07|1061.38
#2010-06-08|1067.37
#2010-06-09|1080.53
#2010-06-10|1104.51
#2010-06-11|1117.89
#2010-06-14|1135.51
#2010-06-15|1147.57
#2010-06-16|1150.79
#2010-06-17|1153.55
#2010-06-18|1154.50
#2010-06-21|1195.34
#2010-06-22|1181.59
#2010-06-23|1173.69
#2010-06-24|1161.97
#2010-06-25|1159.45
#2010-06-28|1157.43
#2010-06-29|1108.49
#2010-06-30|1093.71
#2010-07-01|1080.43
#2010-07-02|1088.54
#2010-07-05| .
#2010-07-06|1106.87
#2010-07-07|1111.60
#2010-07-08|1123.50
#2010-07-09|1136.20
#2010-07-12|1130.29
#2010-07-13|1136.54
#2010-07-14|1129.40
#2010-07-15|1121.53
#2010-07-16|1108.33
#2010-07-19|1107.22
#2010-07-20|1133.06
#2010-07-21|1155.65
#2010-07-22|1180.96
#2010-07-23|1193.03
#2010-07-26|1196.51
#2010-07-27|1197.40
#2010-07-28|1196.55
#2010-07-29|1198.57
#2010-07-30|1192.67
#2010-08-02|1224.69
#2010-08-03|1224.97
#2010-08-04|1230.97
#2010-08-05|1234.31
#2010-08-06|1230.25
#2010-08-09|1237.28
#2010-08-10|1221.01
#2010-08-11|1191.04
#2010-08-12|1185.80
#2010-08-13|1187.14
#2010-08-16|1193.56
#2010-08-17|1208.48
#2010-08-18|1210.94
#2010-08-19|1209.02
#2010-08-20|1197.59
#2010-08-23|1188.03
#2010-08-24|1167.44
#2010-08-25|1151.97
#2010-08-26|1159.99
#2010-08-27|1168.68
#2010-08-30|1169.34
#2010-08-31|1167.02
#2010-09-01|1201.02
#2010-09-02|1206.59
#2010-09-03|1211.59
#2010-09-06| .
#2010-09-07|1222.11
#2010-09-08|1223.08
#2010-09-09|1225.93
#2010-09-10|1225.80
#2010-09-13|1252.27
#2010-09-14|1257.14
#2010-09-15|1256.26
#2010-09-16|1246.85
#2010-09-17|1246.59
#2010-09-20|1258.42
#2010-09-21|1257.57
#2010-09-22|1269.60
#2010-09-23|1267.75
#2010-09-24|1283.20
#2010-09-27|1297.96
#2010-09-28|1303.44
#2010-09-29|1308.77
#2010-09-30|1319.66
#2010-10-01|1341.22
#2010-10-04|1342.76
#2010-10-05|1357.90
#2010-10-06|1375.45
#2010-10-07|1368.07
#2010-10-08|1366.47
#2010-10-11|1382.78
#2010-10-12|1373.50
#2010-10-13|1391.63
#2010-10-14|1400.32
#2010-10-15|1392.79
#2010-10-18|1390.00
#2010-10-19|1359.38
#2010-10-20|1366.84
#2010-10-21|1367.05
#2010-10-22|1363.15
#2010-10-25|1379.74
#2010-10-26|1378.48
#2010-10-27|1351.71
#2010-10-28|1353.89
#2010-10-29|1361.56
#2010-11-01|1375.70
#2010-11-02|1378.93
#2010-11-03|1384.85
#2010-11-04|1418.12
#2010-11-05|1431.50
#2010-11-08|1436.71
#2010-11-09|1451.53
#2010-11-10|1442.69
#2010-11-11|1438.81
#2010-11-12|1410.26
#2010-11-15|1398.53
#2010-11-16|1367.87
#2010-11-17|1360.08
#2010-11-18|1391.01
#2010-11-19|1385.58
#2010-11-22|1384.53
#2010-11-23|1353.45
#2010-11-24|1371.78
#2010-11-25| .
#2010-11-26|1341.25
#2010-11-29|1337.03
#2010-11-30|1329.27
#2010-12-01|1364.56
#2010-12-02|1389.63
#2010-12-03|1403.40
#2010-12-06|1417.71
#2010-12-07|1431.57
#2010-12-08|1409.11
#2010-12-09|1404.39
#2010-12-10|1406.05
#2010-12-13|1430.14
#2010-12-14|1437.51
#2010-12-15|1426.23
#2010-12-16|1412.55
#2010-12-17|1410.56
#2010-12-20|1408.85
#2010-12-21|1435.78
#2010-12-22|1436.98
#2010-12-23|1437.56
#2010-12-24| .
#2010-12-27|1430.17
#2010-12-28|1427.54
#2010-12-29|1446.06
#2010-12-30|1456.47
#2010-12-31|1465.03
#2011-01-03|1491.53
#2011-01-04|1499.15
#2011-01-05|1496.77
#2011-01-06|1481.58
#2011-01-07|1465.75
#2011-01-10|1448.43
#2011-01-11|1464.47
#2011-01-12|1498.32
#2011-01-13|1494.95
#2011-01-14|1482.49
#2011-01-17| .
#2011-01-18|1488.11
#2011-01-19|1484.57
#2011-01-20|1456.32
#2011-01-21|1452.35
#2011-01-24|1452.64
#2011-01-25|1444.26
#2011-01-26|1448.69
#2011-01-27|1447.95
#2011-01-28|1416.85
#2011-01-31|1412.76
#2011-02-01|1437.78
#2011-02-02|1441.81
#2011-02-03|1440.29
#2011-02-04|1434.39
#2011-02-07|1435.82
#2011-02-08|1438.28
#2011-02-09|1411.45
#2011-02-10|1392.11
#2011-02-11|1405.51
#2011-02-14|1427.15
#2011-02-15|1424.10
#2011-02-16|1431.82
#2011-02-17|1437.36
#2011-02-18|1441.96
#2011-02-21| .
#2011-02-22|1412.12
#2011-02-23|1410.68
#2011-02-24|1395.04
#2011-02-25|1406.21
#2011-02-28|1421.75
#2011-03-01|1419.10
#2011-03-02|1426.35
#2011-03-03|1440.09
#2011-03-04|1433.74
#2011-03-07|1428.18
#2011-03-08|1433.01
#2011-03-09|1422.69
#2011-03-10|1384.57
#2011-03-11|1382.36
#2011-03-14|1405.04
#2011-03-15|1378.80
#2011-03-16|1372.80
#2011-03-17|1374.94
#2011-03-18|1392.14
#2011-03-21|1403.70
#2011-03-22|1408.08
#2011-03-23|1419.71
#2011-03-24|1433.36
#2011-03-25|1434.90
#2011-03-28|1426.91
#2011-03-29|1439.44
#2011-03-30|1453.07
#2011-03-31|1464.50
#2011-04-01|1478.84
#2011-04-04|1493.70
#2011-04-05|1497.85
#2011-04-06|1505.48
#2011-04-07|1499.25
#2011-04-08|1506.76
#2011-04-11|1500.88
#2011-04-12|1472.14
#2011-04-13|1469.49
#2011-04-14|1468.49
#2011-04-15|1469.40
#2011-04-18|1431.25
#2011-04-19|1444.48
#2011-04-20|1480.29
#2011-04-21|1489.37
#2011-04-22| .
#2011-04-25|1486.10
#2011-04-26|1487.24
#2011-04-27|1480.06
#2011-04-28|1479.77
#2011-04-29|1488.21
#2011-05-02|1484.58
#2011-05-03|1449.02
#2011-05-04|1428.29
#2011-05-05|1410.52
#2011-05-06|1413.70
#2011-05-09|1406.05
#2011-05-10|1417.72
#2011-05-11|1401.56
#2011-05-12|1381.19
#2011-05-13|1376.12
#2011-05-16|1367.69
#2011-05-17|1364.76
#2011-05-18|1383.17
#2011-05-19|1389.35
#2011-05-20|1385.45
#2011-05-23|1356.27
#2011-05-24|1372.68
#2011-05-25|1371.37
#2011-05-26|1385.21
#2011-05-27|1407.02
#2011-05-30| .
#2011-05-31|1427.13
#2011-06-01|1418.33
#2011-06-02|1413.58
#2011-06-03|1403.82
#2011-06-06|1386.51
#2011-06-07|1390.83
#2011-06-08|1382.64
#2011-06-09|1387.18
#2011-06-10|1370.51
#2011-06-13|1363.35
#2011-06-14|1370.09
#2011-06-15|1358.75
#2011-06-16|1333.89
#2011-06-17|1330.79
#2011-06-20|1330.55
#2011-06-21|1350.10
#2011-06-22|1357.00
#2011-06-23|1341.46
#2011-06-24|1352.00
#2011-06-27|1350.51
#2011-06-28|1366.70
#2011-06-29|1381.18
#2011-06-30|1397.80
#2011-07-01|1414.66
#2011-07-04| .
#2011-07-05|1423.50
#2011-07-06|1421.48
#2011-07-07|1437.07
#2011-07-08|1428.07
#2011-07-11|1402.51
#2011-07-12|1386.32
#2011-07-13|1413.22
#2011-07-14|1412.88
#2011-07-15|1412.90
#2011-07-18|1403.92
#2011-07-19|1417.91
#2011-07-20|1419.47
#2011-07-21|1430.40
#2011-07-22|1435.98
#2011-07-25|1435.98
#2011-07-26|1440.64
#2011-07-27|1427.02
#2011-07-28|1422.88
#2011-07-29|1410.69
#2011-08-01|1415.08
#2011-08-02|1390.66
#2011-08-03|1366.60
#2011-08-04|1319.21
#2011-08-05|1284.05
#2011-08-08|1210.27
#2011-08-09|1184.74
#2011-08-10|1211.19
#2011-08-11|1230.81
#2011-08-12|1236.48
#2011-08-15|1263.23
#2011-08-16|1266.72
#2011-08-17|1277.46
#2011-08-18|1228.41
#2011-08-19|1207.03
#2011-08-22|1209.19
#2011-08-23|1225.34
#2011-08-24|1215.16
#2011-08-25|1206.16
#2011-08-26|1214.32
#2011-08-29|1254.98
#2011-08-30|1266.07
#2011-08-31|1292.27
#2011-09-01|1291.73
#2011-09-02|1267.89
#2011-09-05| .
#2011-09-06|1244.63
#2011-09-07|1266.66
#2011-09-08|1276.96
#2011-09-09|1247.55
#2011-09-12|1220.42
#2011-09-13|1221.19
#2011-09-14|1214.13
#2011-09-15|1226.25
#2011-09-16|1232.88
#2011-09-19|1195.05
#2011-09-20|1195.77
#2011-09-21|1173.09
#2011-09-22|1090.35
#2011-09-23|1061.43
#2011-09-26|1043.25
#2011-09-27|1090.97
#2011-09-28|1081.75
#2011-09-29|1071.63
#2011-09-30|1047.17
#2011-10-03|1008.70
#2011-10-04| 974.02
#2011-10-05| 990.14
#2011-10-06|1021.73
#2011-10-07|1048.32
#2011-10-10|1073.72
#2011-10-11|1082.65
#2011-10-12|1099.33
#2011-10-13|1108.28
#2011-10-14|1121.67
#2011-10-17|1116.33
#2011-10-18|1097.03
#2011-10-19|1097.77
#2011-10-20|1061.09
#2011-10-21|1078.93
#2011-10-24|1120.25
#2011-10-25|1123.54
#2011-10-26|1133.76
#2011-10-27|1192.89
#2011-10-28|1216.76
#2011-10-31|1186.37
#2011-11-01|1143.24
#2011-11-02|1158.68
#2011-11-03|1169.46
#2011-11-04|1181.47
#2011-11-07|1189.78
#2011-11-08|1196.76
#2011-11-09|1172.31
#2011-11-10|1148.15
#2011-11-11|1169.97
#2011-11-14|1169.33
#2011-11-15|1161.23
#2011-11-16|1153.90
#2011-11-17|1138.95
#2011-11-18|1115.13
#2011-11-21|1077.35
#2011-11-22|1075.67
#2011-11-23|1038.51
#2011-11-24| .
#2011-11-25|1025.91
#2011-11-28|1053.75
#2011-11-29|1053.30
#2011-11-30|1085.54
#2011-12-01|1112.40
#2011-12-02|1117.19
#2011-12-05|1128.28
#2011-12-06|1114.33
#2011-12-07|1113.63
#2011-12-08|1094.75
#2011-12-09|1090.49
#2011-12-12|1066.95
#2011-12-13|1060.00
#2011-12-14|1032.86
#2011-12-15|1027.36
#2011-12-16|1033.62
#2011-12-19|1014.12
#2011-12-20|1033.34
#2011-12-21|1040.81
#2011-12-22|1046.94
#2011-12-23|1056.24
#2011-12-26| .
#2011-12-27|1051.31
#2011-12-28|1031.36
#2011-12-29|1032.26
#2011-12-30|1035.06
#2012-01-02| .
#2012-01-03|1078.04
#2012-01-04|1080.27
#2012-01-05|1067.31
#2012-01-06|1062.30
#2012-01-09|1066.35
#2012-01-10|1092.17
#2012-01-11|1096.45
#2012-01-12|1107.68
#2012-01-13|1099.54
#2012-01-16| .
#2012-01-17|1137.45
#2012-01-18|1145.19
#2012-01-19|1152.93
#2012-01-20|1154.71
#2012-01-23|1161.05
#2012-01-24|1160.37
#2012-01-25|1163.75
#2012-01-26|1191.66
#2012-01-27|1197.12
#2012-01-30|1180.60
#2012-01-31|1197.41
#2012-02-01|1218.64
#2012-02-02|1232.87
#2012-02-03|1238.77
#2012-02-06|1241.88
#2012-02-07|1236.90
#2012-02-08|1245.54
#2012-02-09|1246.62
#2012-02-10|1224.98
#2012-02-13|1241.29
#2012-02-14|1225.24
#2012-02-15|1225.58
#2012-02-16|1209.99
#2012-02-17|1221.32
#2012-02-20| .
#2012-02-21|1224.55
#2012-02-22|1222.16
#2012-02-23|1224.19
#2012-02-24|1235.80
#2012-02-27|1221.80
#2012-02-28|1238.47
#2012-02-29|1240.50
#2012-03-01|1237.47
#2012-03-02|1240.99
#2012-03-05|1218.33
#2012-03-06|1170.38
#2012-03-07|1165.14
#2012-03-08|1177.89
#2012-03-09|1184.96
#2012-03-12|1171.44
#2012-03-13|1196.84
#2012-03-14|1187.89
#2012-03-15|1189.68
#2012-03-16|1189.50
#2012-03-19|1188.09
#2012-03-20|1171.64
#2012-03-21|1164.39
#2012-03-22|1145.21
#2012-03-23|1147.87
#2012-03-26|1155.87
#2012-03-27|1165.68
#2012-03-28|1144.22
#2012-03-29|1135.26
#2012-03-30|1146.25
#2012-04-02|1159.37
#2012-04-03|1161.20
#2012-04-04|1131.14
#2012-04-05|1133.71
#2012-04-06| .
#2012-04-09|1118.67
#2012-04-10|1102.60
#2012-04-11|1104.15
#2012-04-12|1127.32
#2012-04-13|1125.90
#2012-04-16|1118.28
#2012-04-17|1127.58
#2012-04-18|1128.96
#2012-04-19|1124.81
#2012-04-20|1126.66
#2012-04-23|1107.03
#2012-04-24|1112.68
#2012-04-25|1110.80
#2012-04-26|1115.54
#2012-04-27|1116.97
#2012-04-30|1118.31
#2012-05-01|1117.33
#2012-05-02|1118.66
#2012-05-03|1107.64
#2012-05-04|1088.33
#2012-05-07|1080.06
#2012-05-08|1061.95
#2012-05-09|1045.84
#2012-05-10|1051.64
#2012-05-11|1039.34
#2012-05-14|1011.41
#2012-05-15| 999.78
#2012-05-16| 979.92
#2012-05-17| 970.64
#2012-05-18| 968.42
#2012-05-21| 978.39
#2012-05-22| 978.88
#2012-05-23| 954.40
#2012-05-24| 966.65
#2012-05-25| 964.30
#2012-05-28| .
#2012-05-29| 986.90
#2012-05-30| 968.24
#2012-05-31| 964.91
#2012-06-01| 952.18
#2012-06-04| 946.97
#2012-06-05| 951.46
#2012-06-06| 972.37
#2012-06-07| 975.12
#2012-06-08| 972.14
#2012-06-11| 976.51
#2012-06-12| 976.88
#2012-06-13| 984.01
#2012-06-14| 980.34
#2012-06-15| 995.84
#2012-06-18|1004.61
#2012-06-19|1019.46
#2012-06-20|1025.99
#2012-06-21|1004.52
#2012-06-22| 982.86
#2012-06-25| 965.82
#2012-06-26| 975.16
#2012-06-27| 976.21
#2012-06-28| 963.49
#2012-06-29|1003.73
#2012-07-02|1010.06
#2012-07-03|1026.58
#2012-07-04| .
#2012-07-05|1031.60
#2012-07-06|1014.22
#2012-07-09|1005.61
#2012-07-10|1000.20
#2012-07-11| 991.96
#2012-07-12| 974.14
#2012-07-13| 989.76
#2012-07-16| 983.68
#2012-07-17| 984.38
#2012-07-18| 984.31
#2012-07-19| 988.57
#2012-07-20| 978.42
#2012-07-23| 950.05
#2012-07-24| 938.11
#2012-07-25| 931.21
#2012-07-26| 947.56
#2012-07-27| 978.40
#2012-07-30| 982.17
#2012-07-31| 976.29
#2012-08-01| 978.31
#2012-08-02| 968.81
#2012-08-03| 984.87
#2012-08-06|1000.91
#2012-08-07|1002.21
#2012-08-08|1006.75
#2012-08-09|1014.86
#2012-08-10|1018.46
#2012-08-13|1010.30
#2012-08-14|1005.33
#2012-08-15| 997.38
#2012-08-16|1003.14
#2012-08-17| 994.78
#2012-08-20| 995.28
#2012-08-21|1002.66
#2012-08-22| 995.01
#2012-08-23| 993.75
#2012-08-24| 980.41
#2012-08-27| 971.74
#2012-08-28| 961.82
#2012-08-29| 945.68
#2012-08-30| 933.57
#2012-08-31| 939.12
#2012-09-03| .
#2012-09-04| 928.40
#2012-09-05| 927.34
#2012-09-06| 951.24
#2012-09-07| 977.60
#2012-09-10| 990.82
#2012-09-11| 997.85
#2012-09-12| 999.50
#2012-09-13|1010.86
#2012-09-14|1057.53
#2012-09-17|1057.03
#2012-09-18|1050.56
#2012-09-19|1053.73
#2012-09-20|1039.89
#2012-09-21|1040.99
#2012-09-24|1036.61
#2012-09-25|1026.97
#2012-09-26|1010.32
#2012-09-27|1018.07
#2012-09-28|1020.74
#2012-10-01|1023.14
#2012-10-02|1018.66
#2012-10-03|1007.96
#2012-10-04|1015.00
#2012-10-05|1013.70
#2012-10-08|1011.03
#2012-10-09|1017.08
#2012-10-10|1009.52
#2012-10-11|1016.99
#2012-10-12|1014.98
#2012-10-15|1014.54
#2012-10-16|1031.33
#2012-10-17|1037.64
#2012-10-18|1037.34
#2012-10-19|1023.96
#2012-10-22|1025.16
#2012-10-23|1007.87
#2012-10-24|1006.17
#2012-10-25|1018.59
#2012-10-26|1009.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1016.13
#2012-11-01|1024.05
#2012-11-02|1025.75
#2012-11-05|1020.09
#2012-11-06|1026.29
#2012-11-07|1026.35
#2012-11-08|1009.80
#2012-11-09|1007.01
#2012-11-12|1001.62
#2012-11-13| 994.30
#2012-11-14| 980.81
#2012-11-15| 971.50
#2012-11-16| 962.89
#2012-11-19| 977.78
#2012-11-20| 977.45
#2012-11-21| 976.81
#2012-11-22| .
#2012-11-23| 993.72
#2012-11-26| 995.66
#2012-11-27| 993.09
#2012-11-28| 980.53
#2012-11-29|1001.58
#2012-11-30|1000.00
#2012-12-03|1006.67
#2012-12-04|1007.66
#2012-12-05|1017.27
#2012-12-06|1031.47
#2012-12-07|1034.88
#2012-12-10|1035.67
#2012-12-11|1047.60
#2012-12-12|1063.08
#2012-12-13|1069.53
#2012-12-14|1078.47
#2012-12-17|1086.35
#2012-12-18|1099.95
#2012-12-19|1106.60
#2012-12-20|1109.09
#2012-12-21|1096.85
#2012-12-24|1094.43
#2012-12-25|1094.89
#2012-12-26|1104.37
#2012-12-27|1108.13
#2012-12-28|1114.25
#2012-12-31|1114.19
#2013-01-01|1115.23
#2013-01-02|1153.15
#2013-01-03|1155.20
#2013-01-04|1142.17
#2013-01-07|1141.03
#2013-01-08|1130.40
#2013-01-09|1133.30
#2013-01-10|1140.11
#2013-01-11|1127.50
#2013-01-14|1135.15
#2013-01-15|1125.79
#2013-01-16|1119.73
#2013-01-17|1119.78
#2013-01-18|1121.17
#2013-01-21|1119.72
#2013-01-22|1118.16
#2013-01-23|1116.53
#2013-01-24|1107.48
#2013-01-25|1103.56
#2013-01-28|1086.52
#2013-01-29|1097.15
#2013-01-30|1092.25
#2013-01-31|1101.23
#2013-02-01|1114.03
#2013-02-04|1108.22
#2013-02-05|1101.16
#2013-02-06|1100.65
#2013-02-07|1092.09
#2013-02-08|1092.89
#2013-02-11|1086.44
#2013-02-12|1084.52
#2013-02-13|1092.38
#2013-02-14|1087.39
#2013-02-15|1079.90
#2013-02-18|1069.42
#2013-02-19|1065.98
#2013-02-20|1052.87
#2013-02-21|1034.38
#2013-02-22|1029.58
#2013-02-25|1029.43
#2013-02-26|1025.18
#2013-02-27|1031.54
#2013-02-28|1045.33
#2013-03-01|1022.29
#2013-03-04|1002.55
#2013-03-05|1006.07
#2013-03-06|1024.73
#2013-03-07|1023.77
#2013-03-08|1025.92
#2013-03-11|1025.32
#2013-03-12|1021.91
#2013-03-13|1004.51
#2013-03-14| 998.95
#2013-03-15| 995.33
#2013-03-18| 987.56
#2013-03-19| 970.64
#2013-03-20| 972.99
#2013-03-21| 969.09
#2013-03-22| 965.71
#2013-03-25| 960.38
#2013-03-26| 967.51
#2013-03-27| 969.71
#2013-03-28| 970.72
#2013-03-29| 970.73
#2013-04-01| 965.85
#2013-04-02| 956.93
#2013-04-03| 954.88
#2013-04-04| 944.35
#2013-04-05| 942.56
#2013-04-08| 941.27
#2013-04-09| 960.01
#2013-04-10| 963.36
#2013-04-11| 958.12
#2013-04-12| 950.19
#2013-04-15| 908.80
#2013-04-16| 908.37
#2013-04-17| 899.26
#2013-04-18| 890.98
#2013-04-19| 904.14
#2013-04-22| 905.47
#2013-04-23| 905.75
#2013-04-24| 912.80
#2013-04-25| 933.81
#2013-04-26| 921.47
#2013-04-29| 923.11
#2013-04-30| 929.36
#2013-05-01| 927.08
#2013-05-02| 913.91
#2013-05-03| 921.33
#2013-05-06| 922.69
#2013-05-07| 931.23
#2013-05-08| 936.21
#2013-05-09| 934.92
#2013-05-10| 918.24
#2013-05-13| 907.26
#2013-05-14| 898.70
#2013-05-15| 881.41
#2013-05-16| 872.56
#2013-05-17| 873.46
#2013-05-20| 875.31
#2013-05-21| 878.04
#2013-05-22| 879.22
#2013-05-23| 862.11
#2013-05-24| 862.48
#2013-05-27| 861.63
#2013-05-28| 859.30
#2013-05-29| 852.56
#2013-05-30| 851.32
#2013-05-31| 845.67
#2013-06-03| 844.08
#2013-06-04| 851.87
#2013-06-05| 836.41
#2013-06-06| 834.01
#2013-06-07| 829.03
#2013-06-10| 818.00
#2013-06-11| 799.29
#2013-06-12| 793.95
#2013-06-13| 799.36
#2013-06-14| 801.94
#2013-06-17| 803.77
#2013-06-18| 802.07
#2013-06-19| 792.43
#2013-06-20| 754.97
#2013-06-21| 745.49
#2013-06-24| 726.54
#2013-06-25| 730.67
#2013-06-26| 728.36
#2013-06-27| 733.89
#2013-06-28| 747.53
#2013-07-01| 754.13
#2013-07-02| 745.30
#2013-07-03| 727.63
#2013-07-04| 742.28
#2013-07-05| 732.11
#2013-07-08| 724.65
#2013-07-09| 725.22
#2013-07-10| 727.06
#2013-07-11| 756.22
#2013-07-12| 753.39
#2013-07-15| 763.16
#2013-07-16| 766.98
#2013-07-17| 776.23
#2013-07-18| 775.95
#2013-07-19| 769.76
#2013-07-22| 777.55
#2013-07-23| 796.17
#2013-07-24| 794.68
#2013-07-25| 790.55
#2013-07-26| 786.76
#2013-07-29| 782.61
#2013-07-30| 772.03
#2013-07-31| 765.70
#2013-08-01| 776.67
#2013-08-02| 779.48
#2013-08-05| 778.97
#2013-08-06| 766.35
#2013-08-07| 766.28
#2013-08-08| 780.53
#2013-08-09| 797.71
#2013-08-12| 818.68
#2013-08-13| 825.07
#2013-08-14| 829.00
#2013-08-15| 820.79
#2013-08-16| 829.37
#2013-08-19| 819.60
#2013-08-20| 808.11
#2013-08-21| 804.93
#2013-08-22| 806.29
#2013-08-23| 818.30
#2013-08-26| 820.22
#2013-08-27| 805.27
#2013-08-28| 802.20
#2013-08-29| 797.86
#2013-08-30| 797.81
#2013-09-02| 816.11
#2013-09-03| 814.02
#2013-09-04| 820.61
#2013-09-05| 825.37
#2013-09-06| 832.35
#2013-09-09| 849.26
#2013-09-10| 863.77
#2013-09-11| 860.25
#2013-09-12| 855.98
#2013-09-13| 844.24
#2013-09-16| 853.95
#2013-09-17| 853.27
#2013-09-18| 856.02
#2013-09-19| 875.37
#2013-09-20| 863.89
#2013-09-23| 868.34
#2013-09-24| 858.25
#2013-09-25| 855.24
#2013-09-26| 853.42
#2013-09-27| 842.66
#2013-09-30| 832.71
#2013-10-01| 833.59
#2013-10-02| 832.27
#2013-10-03| 833.33
#2013-10-04| 839.05
#2013-10-07| 834.37
#2013-10-08| 834.66
#2013-10-09| 830.29
#2013-10-10| 839.64
#2013-10-11| 846.21
#2013-10-14| 855.26
#2013-10-15| 857.62
#2013-10-16| 861.99
#2013-10-17| 868.27
#2013-10-18| 873.08
#2013-10-21| 874.14
#2013-10-22| 886.53
#2013-10-23| 878.69
#2013-10-24| 875.85
#2013-10-25| 873.18
#2013-10-28| 877.55
#2013-10-29| 877.43
#2013-10-30| 879.20
#2013-10-31| 871.89
#2013-11-01| 871.01
#2013-11-04| 875.79
#2013-11-05| 866.22
#2013-11-06| 872.44
#2013-11-07| 866.54
#2013-11-08| 851.77
#2013-11-11| 849.43
#2013-11-12| 842.74
#2013-11-13| 832.38
#2013-11-14| 842.26
#2013-11-15| 851.45
#2013-11-18| 867.35
#2013-11-19| 862.22
#2013-11-20| 860.09
#2013-11-21| 844.15
#2013-11-22| 848.65
#2013-11-25| 842.36
#2013-11-26| 830.78
#2013-11-27| 833.49
#2013-11-28| 839.27
#2013-11-29| 846.43
#2013-12-02| 842.37
#2013-12-03| 832.73
#2013-12-04| 831.88
#2013-12-05| 840.71
#2013-12-06| 842.61
#2013-12-09| 850.40
#2013-12-10| 852.59
#2013-12-11| 837.64
#2013-12-12| 826.45
#2013-12-13| 826.31
#2013-12-16| 828.20
#2013-12-17| 829.99
#2013-12-18| 834.06
#2013-12-19| 834.40
#2013-12-20| 828.70
#2013-12-23| 832.26
#2013-12-24| 834.97
#2013-12-25| 835.05
#2013-12-26| 836.76
#2013-12-27| 843.28
#2013-12-30| 845.43
#2013-12-31| 844.93
#2014-01-01| 844.96
#2014-01-02| 831.01
#2014-01-03| 824.19
#2014-01-06| 817.33
#2014-01-07| 811.68
#2014-01-08| 809.83
#2014-01-09| 794.85
#2014-01-10| 802.71
#2014-01-13| 808.55
#2014-01-14| 807.82
#2014-01-15| 810.11
#2014-01-16| 810.00
#2014-01-17| 812.23
#2014-01-20| 811.02
#2014-01-21| 801.28
#2014-01-22| 807.78
#2014-01-23| 795.89
#2014-01-24| 788.49
#2014-01-27| 774.58
#2014-01-28| 776.04
#2014-01-29| 781.39
#2014-01-30| 779.71
#2014-01-31| 782.47
#2014-02-03| 768.73
#2014-02-04| 765.34
#2014-02-05| 770.43
#2014-02-06| 785.79
#2014-02-07| 789.42
#2014-02-10| 786.91
#2014-02-11| 796.24
#2014-02-12| 804.75
#2014-02-13| 799.79
#2014-02-14| 814.06
#2014-02-17| 816.12
#2014-02-18| 807.48
#2014-02-19| 808.55
#2014-02-20| 801.30
#2014-02-21| 806.09
#2014-02-24| 803.76
#2014-02-25| 792.74
#2014-02-26| 784.67
#2014-02-27| 787.32
#2014-02-28| 787.81
#2014-03-03| 778.43
#2014-03-04| 781.25
#2014-03-05| 778.27
#2014-03-06| 791.30
#2014-03-07| 777.98
#2014-03-10| 764.55
#2014-03-11| 758.84
#2014-03-12| 753.75
#2014-03-13| 749.42
#2014-03-14| 750.00
#2014-03-17| 756.26
#2014-03-18| 763.08
#2014-03-19| 763.54
#2014-03-20| 757.57
#2014-03-21| 770.27
#2014-03-24| 773.60
#2014-03-25| 782.10
#2014-03-26| 783.79
#2014-03-27| 789.88
#2014-03-28| 794.26
#2014-03-31| 804.68
#2014-04-01| 804.70
#2014-04-02| 813.12
#2014-04-03| 810.67
#2014-04-04| 815.91
#2014-04-07| 821.87
#2014-04-08| 828.69
#2014-04-09| 832.05
#2014-04-10| 836.70
#2014-04-11| 835.32
#2014-04-14| 833.14
#2014-04-15| 815.81
#2014-04-16| 816.49
#2014-04-17| 824.47
#2014-04-18| 825.89
#2014-04-21| 823.18
#2014-04-22| 815.69
#2014-04-23| 809.76
#2014-04-24| 814.05
#2014-04-25| 803.24
#2014-04-28| 799.60
#2014-04-29| 803.03
#2014-04-30| 801.00
#2014-05-01| 802.07
#2014-05-02| 810.44
#2014-05-05| 809.61
#2014-05-06| 809.21
#2014-05-07| 812.64
#2014-05-08| 813.20
#2014-05-09| 810.53
#2014-05-12| 825.65
#2014-05-13| 830.30
#2014-05-14| 837.44
#2014-05-15| 830.67
#2014-05-16| 829.24
#2014-05-19| 828.20
#2014-05-20| 818.85
#2014-05-21| 821.34
#2014-05-22| 831.35
#2014-05-23| 833.89
#2014-05-26| 834.62
#2014-05-27| 824.78
#2014-05-28| 821.51
#2014-05-29| 822.97
#2014-05-30| 808.53
#2014-06-02| 815.09
#2014-06-03| 819.87
#2014-06-04| 819.33
#2014-06-05| 823.00
#2014-06-06| 833.17
#2014-06-09| 840.19
#2014-06-10| 838.36
#2014-06-11| 835.83
#2014-06-12| 837.01
#2014-06-13| 824.83
#2014-06-16| 822.52
#2014-06-17| 819.83
#2014-06-18| 826.62
#2014-06-19| 835.82
#2014-06-20| 832.41
#2014-06-23| 836.19
#2014-06-24| 841.15
#2014-06-25| 833.82
#2014-06-26| 839.95
#2014-06-27| 835.88
#2014-06-30| 839.49
#2014-07-01| 844.84
#2014-07-02| 851.26
#2014-07-03| 861.22
#2014-07-04| 863.98
#2014-07-07| 862.74
#2014-07-08| 863.59
#2014-07-09| 864.15
#2014-07-10| 862.50
#2014-07-11| 857.64
#2014-07-14| 861.40
#2014-07-15| 860.12
#2014-07-16| 867.37
#2014-07-17| 861.87
#2014-07-18| 858.02
#2014-07-21| 862.30
#2014-07-22| 871.39
#2014-07-23| 878.83
#2014-07-24| 884.43
#2014-07-25| 887.67
#2014-07-28| 897.50
#2014-07-29| 896.43
#2014-07-30| 886.38
#2014-07-31| 881.54
#2014-08-01| 875.66
#2014-08-04| 883.31
#2014-08-05| 875.65
#2014-08-06| 874.37
#2014-08-07| 869.64
#2014-08-08| 864.62
#2014-08-11| 877.77
#2014-08-12| 880.32
#2014-08-13| 878.05
#2014-08-14| 876.29
#2014-08-15| 876.04
#2014-08-18| 880.58
#2014-08-19| 886.28
#2014-08-20| 889.26
#2014-08-21| 882.25
#2014-08-22| 880.19
#2014-08-25| 875.96
#2014-08-26| 878.61
#2014-08-27| 878.31
#2014-08-28| 865.48
#2014-08-29| 864.74
#2014-09-01| 865.44
#2014-09-02| 861.23
#2014-09-03| 872.49
#2014-09-04| 870.53
#2014-09-05| 868.04
#2014-09-08| 867.00
#2014-09-09| 860.32
#2014-09-10| 849.20
#2014-09-11| 844.25
#2014-09-12| 844.54
#2014-09-15| 841.58
#2014-09-16| 838.38
#2014-09-17| 842.71
#2014-09-18| 838.89
#2014-09-19| 833.38
#2014-09-22| 812.69
#2014-09-23| 804.69
#2014-09-24| 808.84
#2014-09-25| 797.37
#2014-09-26| 792.10
#2014-09-29| 775.82
#2014-09-30| 780.13
#2014-10-01| 770.60
#2014-10-02| 768.45
#2014-10-03| 763.32
#2014-10-06| 769.96
#2014-10-07| 770.88
#2014-10-08| 765.76
#2014-10-09| 770.90
#2014-10-10| 753.35
#2014-10-13| 762.41
#2014-10-14| 768.99
#2014-10-15| 762.26
#2014-10-16| 751.45
#2014-10-17| 749.16
#2014-10-20| 748.03
#2014-10-21| 754.66
#2014-10-22| 760.38
#2014-10-23| 759.54
#2014-10-24| 761.00
#2014-10-27| 747.42
#2014-10-28| 754.43
#2014-10-29| 760.01
#2014-10-30| 749.31
#2014-10-31| 752.43
#2014-11-03| 747.52
#2014-11-04| 740.70
#2014-11-05| 731.21
#2014-11-06| 726.80
#2014-11-07| 727.34
#2014-11-10| 733.07
#2014-11-11| 721.39
#2014-11-12| 723.44
#2014-11-13| 717.60
#2014-11-14| 716.47
#2014-11-17| 717.82
#2014-11-18| 716.32
#2014-11-19| 714.46
#2014-11-20| 709.88
#2014-11-21| 727.35
#2014-11-24| 738.27
#2014-11-25| 735.65
#2014-11-26| 733.30
#2014-11-27| 730.95
#2014-11-28| 721.55
#2014-12-01| 704.78
#2014-12-02| 705.78
#2014-12-03| 707.74
#2014-12-04| 709.86
#2014-12-05| 708.00
#2014-12-08| 696.39
#2014-12-09| 688.51
#2014-12-10| 681.32
#2014-12-11| 669.00
#2014-12-12| 660.65
#2014-12-15| 651.10
#2014-12-16| 646.24
#2014-12-17| 651.23
#2014-12-18| 664.77
#2014-12-19| 677.62
#2014-12-22| 683.22
#2014-12-23| 677.39
#2014-12-24| 677.57
#2014-12-25| 676.93
#2014-12-26| 675.86
#2014-12-29| 681.01
#2014-12-30| 677.66
#2014-12-31| 677.50
#2015-01-01| 678.53
#2015-01-02| 673.18
#2015-01-05| 668.04
#2015-01-06| 675.58
#2015-01-07| 684.82
#2015-01-08| 696.28
#2015-01-09| 697.02
#2015-01-12| 694.52
#2015-01-13| 695.71
#2015-01-14| 675.65
#2015-01-15| 675.48
#2015-01-16| 679.84
#2015-01-19| 676.98
#2015-01-20| 682.26
#2015-01-21| 692.73
#2015-01-22| 700.91
#2015-01-23| 690.86
#2015-01-26| 679.93
#2015-01-27| 680.32
#2015-01-28| 679.38
#2015-01-29| 669.45
#2015-01-30| 662.99
#2015-02-02| 669.82
#2015-02-03| 683.59
#2015-02-04| 686.65
#2015-02-05| 686.90
#2015-02-06| 684.58
#2015-02-09| 682.81
#2015-02-10| 674.73
#2015-02-11| 675.01
#2015-02-12| 681.61
#2015-02-13| 694.35
#2015-02-16| 693.19
#2015-02-17| 688.08
#2015-02-18| 687.90
#2015-02-19| 689.74
#2015-02-20| 690.77
#2015-02-23| 684.16
#2015-02-24| 686.37
#2015-02-25| 688.14
#2015-02-26| 687.59
#2015-02-27| 685.90
#2015-03-02| 681.35
#2015-03-03| 680.13
#2015-03-04| 668.21
#2015-03-05| 661.46
#2015-03-06| 653.80
#2015-03-09| 643.19
#2015-03-10| 630.01
#2015-03-11| 627.52
#2015-03-12| 630.53
#2015-03-13| 623.18
#2015-03-16| 621.05
#2015-03-17| 628.34
#2015-03-18| 630.60
#2015-03-19| 636.94
#2015-03-20| 644.98
#2015-03-23| 651.05
#2015-03-24| 650.43
#2015-03-25| 650.80
#2015-03-26| 642.55
#2015-03-27| 633.90
#2015-03-30| 639.75
#2015-03-31| 636.50
#2015-04-01| 638.08
#2015-04-02| 644.32
#2015-04-03| 650.63
#2015-04-06| 653.23
#2015-04-07| 658.85
#2015-04-08| 669.16
#2015-04-09| 672.37
#2015-04-10| 674.11
#2015-04-13| 673.51
#2015-04-14| 675.58
#2015-04-15| 675.66
#2015-04-16| 682.06
#2015-04-17| 677.42
#2015-04-20| 670.94
#2015-04-21| 670.43
#2015-04-22| 677.92
#2015-04-23| 689.04
#2015-04-24| 699.34
#2015-04-27| 705.73
#2015-04-28| 713.74
#2015-04-29| 704.81
#2015-04-30| 700.30
#2015-05-01| 698.03
#2015-05-04| 711.06
#2015-05-05| 723.99
#2015-05-06| 719.17
#2015-05-07| 699.93
#2015-05-08| 705.11
#2015-05-11| 705.11
#2015-05-12| 700.57
#2015-05-13| 702.36
#2015-05-14| 703.96
#2015-05-15| 704.40
#2015-05-18| 697.00
#2015-05-19| 690.56
#2015-05-20| 686.25
#2015-05-21| 685.80
#2015-05-22| 686.35
#2015-05-25| 681.92
#2015-05-26| 675.86
#2015-05-27| 671.17
#2015-05-28| 663.02
#2015-05-29| 660.62
#2015-06-01| 659.06
#2015-06-02| 666.16
#2015-06-03| 662.14
#2015-06-04| 652.95
#2015-06-05| 646.29
#2015-06-08| 639.92
#2015-06-09| 644.04
#2015-06-10| 650.55
#2015-06-11| 647.80
#2015-06-12| 646.14
#2015-06-15| 640.72
#2015-06-16| 634.34
#2015-06-17| 630.82
#2015-06-18| 640.05
#2015-06-19| 637.43
#2015-06-22| 639.55
#2015-06-23| 639.47
#2015-06-24| 638.82
#2015-06-25| 634.06
#2015-06-26| 629.49
#2015-06-29| 615.69
#2015-06-30| 617.16
#2015-07-01| 610.74
#2015-07-02| 609.18
#2015-07-03| 600.83
#2015-07-06| 587.67
#2015-07-07| 576.09
#2015-07-08| 554.67
#2015-07-09| 564.12
#2015-07-10| 571.06
#2015-07-13| 580.98
#2015-07-14| 579.22
#2015-07-15| 573.02
#2015-07-16| 574.95
#2015-07-17| 569.42
#2015-07-20| 558.41
#2015-07-21| 559.93
#2015-07-22| 551.13
#2015-07-23| 547.65
#2015-07-24| 536.99
#2015-07-27| 527.02
#2015-07-28| 529.51
#2015-07-29| 537.21
#2015-07-30| 529.98
#2015-07-31| 532.95
#2015-08-03| 523.81
#2015-08-04| 530.16
#2015-08-05| 531.67
#2015-08-06| 528.27
#2015-08-07| 529.07
#2015-08-10| 536.14
#2015-08-11| 527.19
#2015-08-12| 522.84
#2015-08-13| 518.65
#2015-08-14| 516.74
#2015-08-17| 512.33
#2015-08-18| 505.40
#2015-08-19| 501.66
#2015-08-20| 503.45
#2015-08-21| 491.99
#2015-08-24| 464.56
#2015-08-25| 466.25
#2015-08-26| 467.50
#2015-08-27| 485.77
#2015-08-28| 496.21
#2015-08-31| 496.36
#2015-09-01| 484.23
#2015-09-02| 481.74
#2015-09-03| 489.38
#2015-09-04| 478.94
#2015-09-07| 474.41
#2015-09-08| 487.29
#2015-09-09| 500.31
#2015-09-10| 501.09
#2015-09-11| 495.01
#2015-09-14| 496.49
#2015-09-15| 493.98
#2015-09-16| 503.47
#2015-09-17| 506.27
#2015-09-18| 508.79
#2015-09-21| 500.92
#2015-09-22| 486.82
#2015-09-23| 475.75
#2015-09-24| 467.68
#2015-09-25| 472.84
#2015-09-28| 458.48
#2015-09-29| 454.33
#2015-09-30| 463.89
#2015-10-01| 467.37
#2015-10-02| 473.43
#2015-10-05| 487.17
#2015-10-06| 496.72
#2015-10-07| 515.45
#2015-10-08| 514.40
#2015-10-09| 530.34
#2015-10-12| 535.86
#2015-10-13| 522.91
#2015-10-14| 520.68
#2015-10-15| 530.81
#2015-10-16| 529.01
#2015-10-19| 521.55
#2015-10-20| 516.44
#2015-10-21| 509.45
#2015-10-22| 511.15
#2015-10-23| 517.21
#2015-10-26| 514.20
#2015-10-27| 507.28
#2015-10-28| 504.47
#2015-10-29| 490.99
#2015-10-30| 493.02
#2015-11-02| 492.92
#2015-11-03| 499.83
#2015-11-04| 504.39
#2015-11-05| 496.94
#2015-11-06| 484.36
#2015-11-09| 481.85
#2015-11-10| 477.21
#2015-11-11| 476.51
#2015-11-12| 472.90
#2015-11-13| 466.00
#2015-11-16| 461.02
#2015-11-17| 461.12
#2015-11-18| 462.53
#2015-11-19| 472.40
#2015-11-20| 474.29
#2015-11-23| 466.71
#2015-11-24| 466.09
#2015-11-25| 462.99
#2015-11-26| 465.47
#2015-11-27| 457.22
#2015-11-30| 448.24
#2015-12-01| 452.40
#2015-12-02| 448.86
#2015-12-03| 447.68
#2015-12-04| 443.61
#2015-12-07| 439.20
#2015-12-08| 426.94
#2015-12-09| 426.60
#2015-12-10| 427.48
#2015-12-11| 419.54
#2015-12-14| 417.82
#2015-12-15| 422.73
#2015-12-16| 425.79
#2015-12-17| 429.12
#2015-12-18| 427.18
#2015-12-21| 425.98
#2015-12-22| 427.25
#2015-12-23| 439.90
#2015-12-24| 442.52
#2015-12-25| 442.57
#2015-12-28| 437.41
#2015-12-29| 437.94
#2015-12-30| 432.35
#2015-12-31| 433.80
#2016-01-01| 434.16
#2016-01-04| 421.59
#2016-01-05| 425.26
#2016-01-06| 420.90
#2016-01-07| 409.06
#2016-01-08| 406.51
#2016-01-11| 398.65
#2016-01-12| 394.65
#2016-01-13| 396.16
#2016-01-14| 395.68
#2016-01-15| 384.59
#2016-01-18| 381.62
#2016-01-19| 385.68
#2016-01-20| 374.92
#2016-01-21| 373.46
#2016-01-22| 385.93
#2016-01-25| 388.27
#2016-01-26| 389.90
#2016-01-27| 393.49
#2016-01-28| 393.42
#2016-01-29| 404.17
#2016-02-01| 405.42
#2016-02-02| 396.18
#2016-02-03| 396.81
#2016-02-04| 421.20
#2016-02-05| 419.96
#2016-02-08| 421.27
#2016-02-09| 416.18
#2016-02-10| 411.52
#2016-02-11| 407.09
#2016-02-12| 410.96
#2016-02-15| 421.66
#2016-02-16| 425.25
#2016-02-17| 432.25
#2016-02-18| 431.73
#2016-02-19| 433.67
#2016-02-22| 443.36
#2016-02-23| 443.21
#2016-02-24| 440.79
#2016-02-25| 439.32
#2016-02-26| 441.90
#2016-02-29| 447.82
#2016-03-01| 458.01
#2016-03-02| 467.76
#2016-03-03| 482.67
#2016-03-04| 501.17
#2016-03-07| 512.72
#2016-03-08| 498.68
#2016-03-09| 491.57
#2016-03-10| 493.76
#2016-03-11| 500.78
#2016-03-14| 497.28
#2016-03-15| 488.20
#2016-03-16| 492.52
#2016-03-17| 518.14
#2016-03-18| 517.97
#2016-03-21| 518.99
#2016-03-22| 522.89
#2016-03-23| 508.72
#2016-03-24| 508.28
#2016-03-25| 508.00
#2016-03-28| 506.46
#2016-03-29| 503.17
#2016-03-30| 519.29
#2016-03-31| 515.94
#2016-04-01| 510.81
#2016-04-04| 506.44
#2016-04-05| 499.90
#2016-04-06| 499.58
#2016-04-07| 497.71
#2016-04-08| 507.59
#2016-04-11| 526.65
#2016-04-12| 540.62
#2016-04-13| 555.34
#2016-04-14| 549.10
#2016-04-15| 546.78
#2016-04-18| 548.86
#2016-04-19| 563.79
#2016-04-20| 572.29
#2016-04-21| 573.22
#2016-04-22| 561.02
#2016-04-25| 551.10
#2016-04-26| 555.04
#2016-04-27| 558.33
#2016-04-28| 568.19
#2016-04-29| 571.83
#2016-05-02| 567.52
#2016-05-03| 550.06
#2016-05-04| 535.53
#2016-05-05| 529.73
#2016-05-06| 533.42
#2016-05-09| 515.91
#2016-05-10| 518.47
#2016-05-11| 525.22
#2016-05-12| 522.34
#2016-05-13| 511.30
#2016-05-16| 513.03
#2016-05-17| 516.40
#2016-05-18| 510.49
#2016-05-19| 495.58
#2016-05-20| 498.00
#2016-05-23| 497.93
#2016-05-24| 494.26
#2016-05-25| 498.51
#2016-05-26| 502.88
#2016-05-27| 500.26
#2016-05-30| 499.27
#2016-05-31| 496.64
#2016-06-01| 498.42
#2016-06-02| 502.52
#2016-06-03| 517.19
#2016-06-06| 526.39
#2016-06-07| 533.12
#2016-06-08| 542.72
#2016-06-09| 534.63
#2016-06-10| 524.33
#2016-06-13| 516.08
#2016-06-14| 508.29
#2016-06-15| 513.43
#2016-06-16| 510.59
#2016-06-17| 518.21
#2016-06-20| 527.98
#2016-06-21| 527.37
#2016-06-22| 532.52
#2016-06-23| 542.27
#2016-06-24| 525.27
#2016-06-27| 519.63
#2016-06-28| 529.03
#2016-06-29| 545.19
#2016-06-30| 553.89
#2016-07-01| 562.93
#2016-07-04| 575.89
#2016-07-05| 560.81
#2016-07-06| 562.50
#2016-07-07| 560.38
#2016-07-08| 564.21
#2016-07-11| 579.85
#2016-07-12| 590.88
#2016-07-13| 597.77
#2016-07-14| 604.75
#2016-07-15| 604.42
#2016-07-18| 605.21
#2016-07-19| 602.13
#2016-07-20| 595.99
#2016-07-21| 601.33
#2016-07-22| 600.42
#2016-07-25| 595.27
#2016-07-26| 603.44
#2016-07-27| 611.67
#2016-07-28| 616.40
#2016-07-29| 616.71
#2016-08-01| 620.20
#2016-08-02| 621.02
#2016-08-03| 624.12
#2016-08-04| 630.70
#2016-08-05| 632.58
#2016-08-08| 639.06
#2016-08-09| 644.53
#2016-08-10| 644.70
#2016-08-11| 648.41
#2016-08-12| 644.80
#2016-08-15| 648.25
#2016-08-16| 647.68
#2016-08-17| 641.68
#2016-08-18| 643.02
#2016-08-19| 638.40
#2016-08-22| 628.08
#2016-08-23| 628.01
#2016-08-24| 616.25
#2016-08-25| 613.45
#2016-08-26| 614.89
#2016-08-29| 609.13
#2016-08-30| 607.00
#2016-08-31| 596.22
#2016-09-01| 599.98
#2016-09-02| 611.01
#2016-09-05| 614.35
#2016-09-06| 628.84
#2016-09-07| 629.01
#2016-09-08| 630.92
#2016-09-09| 612.22
#2016-09-12| 600.47
#2016-09-13| 591.70
#2016-09-14| 590.48
#2016-09-15| 590.62
#2016-09-16| 583.12
#2016-09-19| 593.46
#2016-09-20| 594.91
#2016-09-21| 605.77
#2016-09-22| 621.24
#2016-09-23| 619.30
#2016-09-26| 611.74
#2016-09-27| 613.43
#2016-09-28| 620.56
#2016-09-29| 622.65
#2016-09-30| 619.08
#2016-10-03| 624.51
#2016-10-04| 621.56
#2016-10-05| 619.69
#2016-10-06| 620.09
#2016-10-07| 622.05
#2016-10-10| 629.22
#2016-10-11| 623.50
#2016-10-12| 621.45
#2016-10-13| 614.72
#2016-10-14| 618.97
#2016-10-17| 618.29
#2016-10-18| 632.22
#2016-10-19| 638.36
#2016-10-20| 638.72
#2016-10-21| 640.67
#2016-10-24| 645.44
#2016-10-25| 653.66
#2016-10-26| 653.44
#2016-10-27| 648.74
#2016-10-28| 647.45
#2016-10-31| 648.15
#2016-11-01| 653.49
#2016-11-02| 648.84
#2016-11-03| 642.93
#2016-11-04| 641.61
#2016-11-07| 661.11
#2016-11-08| 667.01
#2016-11-09| 670.75
#2016-11-10| 681.64
#2016-11-11| 665.34
#2016-11-14| 666.55
#2016-11-15| 663.35
#2016-11-16| 653.75
#2016-11-17| 655.68
#2016-11-18| 646.58
#2016-11-21| 655.30
#2016-11-22| 671.32
#2016-11-23| 671.41
#2016-11-24| 673.94
#2016-11-25| 680.58
#2016-11-28| 695.83
#2016-11-29| 681.77
#2016-11-30| 675.53
#2016-12-01| 671.03
#2016-12-02| 677.21
#2016-12-05| 682.70
#2016-12-06| 689.97
#2016-12-07| 700.23
#2016-12-08| 702.76
#2016-12-09| 699.04
#2016-12-12| 696.38
#2016-12-13| 692.88
#2016-12-14| 687.34
#2016-12-15| 672.40
#2016-12-16| 661.99
#2016-12-19| 651.69
#2016-12-20| 652.63
#2016-12-21| 653.92
#2016-12-22| 642.60
#2016-12-23| 643.53
#2016-12-26| 644.70
#2016-12-27| 647.99
#2016-12-28| 656.14
#2016-12-29| 661.04
#2016-12-30| 664.54
#2017-01-02| 663.58
#2017-01-03| 670.66
#2017-01-04| 673.04
#2017-01-05| 691.01
#2017-01-06| 685.49
#2017-01-09| 684.49
#2017-01-10| 702.14
#2017-01-11| 707.23
#2017-01-12| 721.36
#2017-01-13| 720.89
#2017-01-16| 724.41
#2017-01-17| 720.11
#2017-01-18| 729.47
#2017-01-19| 722.15
#2017-01-20| 724.04
#2017-01-23| 743.56
#2017-01-24| 759.32
#2017-01-25| 760.04
#2017-01-26| 755.23
#2017-01-27| 758.31
#2017-01-30| 752.37
#2017-01-31| 751.78
#2017-02-01| 762.22
#2017-02-02| 768.43
#2017-02-03| 759.54
#2017-02-06| 754.47
#2017-02-07| 754.88
#2017-02-08| 759.84
#2017-02-09| 759.24
#2017-02-10| 772.05
#2017-02-13| 788.43
#2017-02-14| 781.03
#2017-02-15| 785.21
#2017-02-16| 787.69
#2017-02-17| 779.43
#2017-02-20| 791.88
#2017-02-21| 792.52
#2017-02-22| 790.11
#2017-02-23| 785.34
#2017-02-24| 771.16
#2017-02-27| 767.59
#2017-02-28| 763.30
#2017-03-01| 770.21
#2017-03-02| 763.27
#2017-03-03| 760.59
#2017-03-06| 758.26
#2017-03-07| 749.80
#2017-03-08| 738.40
#2017-03-09| 724.48
#2017-03-10| 722.21
#2017-03-13| 735.85
#2017-03-14| 739.12
#2017-03-15| 751.56
#2017-03-16| 771.53
#2017-03-17| 768.26
#2017-03-20| 776.60
#2017-03-21| 763.55
#2017-03-22| 761.72
#2017-03-23| 759.01
#2017-03-24| 756.66
#2017-03-27| 748.96
#2017-03-28| 752.58
#2017-03-29| 755.69
#2017-03-30| 754.29
#2017-03-31| 745.73
#2017-04-03| 753.43
#2017-04-04| 764.38
#2017-04-05| 769.17
#2017-04-06| 762.73
#2017-04-07| 762.10
#2017-04-10| 756.61
#2017-04-11| 755.50
#2017-04-12| 746.72
#2017-04-13| 748.39
#2017-04-14| 746.28
#2017-04-17| 748.37
#2017-04-18| 734.82
#2017-04-19| 728.02
#2017-04-20| 735.32
#2017-04-21| 734.84
#2017-04-24| 738.01
#2017-04-25| 743.90
#2017-04-26| 739.45
#2017-04-27| 731.89
#2017-04-28| 734.70
#2017-05-01| 736.70
#2017-05-02| 740.37
#2017-05-03| 728.22
#2017-05-04| 712.74
#2017-05-05| 708.47
#2017-05-08| 704.19
#2017-05-09| 709.06
#2017-05-10| 713.33
#2017-05-11| 713.02
#2017-05-12| 712.37
#2017-05-15| 724.43
#2017-05-16| 729.39
#2017-05-17| 726.07
#2017-05-18| 705.51
#2017-05-19| 715.71
#2017-05-22| 720.42
#2017-05-23| 725.72
#2017-05-24| 719.20
#2017-05-25| 722.10
#2017-05-26| 725.07
#2017-05-29| 724.23
#2017-05-30| 721.90
#2017-05-31| 710.68
#2017-06-01| 707.56
#2017-06-02| 708.59
#2017-06-05| 709.60
#2017-06-06| 713.04
#2017-06-07| 712.35
#2017-06-08| 714.37
#2017-06-09| 720.08
#2017-06-12| 714.16
#2017-06-13| 712.87
#2017-06-14| 715.07
#2017-06-15| 702.97
#2017-06-16| 703.97
#2017-06-19| 708.18
#2017-06-20| 699.01
#2017-06-21| 701.29
#2017-06-22| 700.26
#2017-06-23| 704.53
#2017-06-26| 710.27
#2017-06-27| 715.17
#2017-06-28| 719.64
#2017-06-29| 724.37
#2017-06-30| 725.67
#2017-07-03| 733.53
#2017-07-04| 733.20
#2017-07-05| 733.30
#2017-07-06| 735.24
#2017-07-07| 733.19
#2017-07-10| 740.62
#2017-07-11| 743.24
#2017-07-12| 753.09
#2017-07-13| 755.95
#2017-07-14| 764.67
#2017-07-17| 772.45
#2017-07-18| 775.24
#2017-07-19| 785.64
#2017-07-20| 774.95
#2017-07-21| 772.67
#2017-07-24| 773.34
#2017-07-25| 782.03
#2017-07-26| 782.71
#2017-07-27| 786.91
#2017-07-28| 786.72
#2017-07-31| 798.24
#2017-08-01| 803.72
#2017-08-02| 806.01
#2017-08-03| 802.65
#2017-08-04| 808.10
#2017-08-07| 819.95
#2017-08-08| 821.54
#2017-08-09| 818.86
#2017-08-10| 811.26
#2017-08-11| 794.32
#2017-08-14| 804.80
#2017-08-15| 794.19
#2017-08-16| 806.46
#2017-08-17| 808.16
#2017-08-18| 809.20
#2017-08-21| 816.16
#2017-08-22| 821.71
#2017-08-23| 826.97
#2017-08-24| 835.42
#2017-08-25| 839.95
#2017-08-28| 845.23
#2017-08-29| 847.45
#2017-08-30| 856.40
#2017-08-31| 865.27
#2017-09-01| 876.02
#2017-09-04| 876.13
#2017-09-05| 877.21
#2017-09-06| 880.25
#2017-09-07| 883.20
#2017-09-08| 877.36
#2017-09-11| 883.84
#2017-09-12| 884.19
#2017-09-13| 872.06
#2017-09-14| 864.26
#2017-09-15| 864.51
#2017-09-18| 863.72
#2017-09-19| 858.66
#2017-09-20| 863.82
#2017-09-21| 851.77
#2017-09-22| 843.12
#2017-09-25| 826.83
#2017-09-26| 827.98
#2017-09-27| 827.29
#2017-09-28| 826.48
#2017-09-29| 837.55
#2017-10-02| 838.67
#2017-10-03| 852.10
#2017-10-04| 861.49
#2017-10-05| 861.23
#2017-10-06| 860.92
#2017-10-09| 855.04
#2017-10-10| 857.91
#2017-10-11| 853.82
#2017-10-12| 857.42
#2017-10-13| 873.62
#2017-10-16| 885.71
#2017-10-17| 875.11
#2017-10-18| 873.46
#2017-10-19| 870.35
#2017-10-20| 872.80
#2017-10-23| 870.90
#2017-10-24| 873.32
#2017-10-25| 875.48
#2017-10-26| 872.29
#2017-10-27| 864.31
#2017-10-30| 862.93
#2017-10-31| 861.44
#2017-11-01| 872.82
#2017-11-02| 874.73
#2017-11-03| 872.25
#2017-11-06| 880.09
#2017-11-07| 873.03
#2017-11-08| 873.89
#2017-11-09| 871.03
#2017-11-10| 865.78
#2017-11-13| 859.72
#2017-11-14| 847.38
#2017-11-15| 833.27
#2017-11-16| 839.97
#2017-11-17| 844.20
#2017-11-20| 841.11
#2017-11-21| 855.10
#2017-11-22| 867.37
#2017-11-23| 868.83
#2017-11-24| 872.47
#2017-11-27| 868.40
#2017-11-28| 865.63
#2017-11-29| 863.92
#2017-11-30| 850.12
#2017-12-01| 848.45
#2017-12-04| 853.48
#2017-12-05| 847.03
#2017-12-06| 832.91
#2017-12-07| 829.34
#2017-12-08| 834.81
#2017-12-11| 843.40
#2017-12-12| 839.21
#2017-12-13| 840.25
#2017-12-14| 842.73
#2017-12-15| 849.62
#2017-12-18| 865.62
#2017-12-19| 863.12
#2017-12-20| 871.08
#2017-12-21| 877.34
#2017-12-22| 882.40
#2017-12-25| 882.13
#2017-12-26| 884.29
#2017-12-27| 895.50
#2017-12-28| 905.53
#2017-12-29| 910.01
#2018-01-01| 908.73
#2018-01-02| 926.01
#2018-01-03| 935.04
#2018-01-04| 947.56
#2018-01-05| 953.58
#2018-01-08| 964.98
#2018-01-09| 963.03
#2018-01-10| 962.82
#2018-01-11| 970.41
#2018-01-12| 978.38
#2018-01-15| 980.68
#2018-01-16| 971.26
#2018-01-17| 974.87
#2018-01-18| 974.77
#2018-01-19| 977.56
#2018-01-22| 981.25
#2018-01-23| 979.42
#2018-01-24| 990.63
#2018-01-25|1002.50
#2018-01-26|1001.03
#2018-01-29|1004.92
#2018-01-30| 990.97
#2018-01-31| 992.76
#2018-02-01| 995.75
#2018-02-02| 988.38
#2018-02-05| 973.71
#2018-02-06| 946.89
#2018-02-07| 942.10
#2018-02-08| 928.91
#2018-02-09| 916.46
#2018-02-12| 923.80
#2018-02-13| 935.49
#2018-02-14| 955.09
#2018-02-15| 973.06
#2018-02-16| 971.06
#2018-02-19| 970.37
#2018-02-20| 963.72
#2018-02-21| 970.43
#2018-02-22| 968.42
#2018-02-23| 981.90
#2018-02-26| 993.75
#2018-02-27| 978.21
#2018-02-28| 964.10
#2018-03-01| 954.55
#2018-03-02| 943.94
#2018-03-05| 937.41
#2018-03-06| 948.96
#2018-03-07| 936.11
#2018-03-08| 932.85
#2018-03-09| 935.50
#2018-03-12| 943.31
#2018-03-13| 944.23
#2018-03-14| 942.04
#2018-03-15| 932.13
#2018-03-16| 925.85
#2018-03-19| 913.87
#2018-03-20| 919.85
#2018-03-21| 924.01
#2018-03-22| 921.83
#2018-03-23| 907.85
#2018-03-26| 910.21
#2018-03-27| 911.01
#2018-03-28| 896.13
#2018-03-29| 901.19
#2018-03-30| 902.42
#2018-04-02| 905.03
#2018-04-03| 906.42
#2018-04-04| 894.84
#2018-04-05| 908.88
#2018-04-06| 907.75
#2018-04-09| 892.71
#2018-04-10| 905.89
#2018-04-11| 909.27
#2018-04-12| 913.65
#2018-04-13| 914.36
#2018-04-16| 901.12
#2018-04-17| 907.16
#2018-04-18| 922.78
#2018-04-19| 938.76
#2018-04-20| 925.28
#2018-04-23| 921.66
#2018-04-24| 919.07
#2018-04-25| 905.81
#2018-04-26| 905.84
#2018-04-27| 909.72
#2018-04-30| 907.44
#2018-05-01| 903.62
#2018-05-02| 896.14
#2018-05-03| 889.32
#2018-05-04| 887.13
#2018-05-07| 884.96
#2018-05-08| 882.95
#2018-05-09| 889.90
#2018-05-10| 896.90
#2018-05-11| 905.73
#2018-05-14| 911.81
#2018-05-15| 902.95
#2018-05-16| 907.45
#2018-05-17| 904.58
#2018-05-18| 897.33
#2018-05-21| 892.32
#2018-05-22| 898.72
#2018-05-23| 874.89
#2018-05-24| 879.45
#2018-05-25| 879.17
#2018-05-28| 877.41
#2018-05-29| 870.25
#2018-05-30| 864.32
#2018-05-31| 869.53
#2018-06-01| 879.72
#2018-06-04| 896.63
#2018-06-05| 896.65
#2018-06-06| 908.27
#2018-06-07| 905.08
#2018-06-08| 891.21
#2018-06-11| 895.44
#2018-06-12| 895.44
#2018-06-13| 891.08
#2018-06-14| 886.68
#2018-06-15| 870.71
#2018-06-18| 863.71
#2018-06-19| 847.50
#2018-06-20| 855.04
#2018-06-21| 846.22
#2018-06-22| 853.11
#2018-06-25| 840.97
#2018-06-26| 835.69
#2018-06-27| 823.79
#2018-06-28| 821.35
#2018-06-29| 843.02
#2018-07-02| 832.94
#2018-07-03| 833.92
#2018-07-04| 832.16
#2018-07-05| 835.19
#2018-07-06| 837.18
#2018-07-09| 854.16
#2018-07-10| 854.16
#2018-07-11| 840.96
#2018-07-12| 842.40
#2018-07-13| 840.00
#2018-07-16| 832.40
#2018-07-17| 837.94
#2018-07-18| 832.46
#2018-07-19| 819.59
#2018-07-20| 821.43
#2018-07-23| 827.81
#2018-07-24| 852.79
#2018-07-25| 860.18
#2018-07-26| 860.79
#2018-07-27| 871.38
#2018-07-30| 876.88
#2018-07-31| 876.53
#2018-08-01| 870.69
#2018-08-02| 858.72
#2018-08-03| 866.53
#2018-08-06| 862.04
#2018-08-07| 873.35
#2018-08-08| 871.50
#2018-08-09| 867.59
#2018-08-10| 848.77
#2018-08-13| 837.01
#2018-08-14| 838.15
#2018-08-15| 814.18
#2018-08-16| 808.76
#2018-08-17| 809.13
#2018-08-20| 823.19
#2018-08-21| 829.81
#2018-08-22| 836.45
#2018-08-23| 832.72
#2018-08-24| 838.64
#2018-08-27| 851.85
#2018-08-28| 854.43
#2018-08-29| 852.74
#2018-08-30| 844.41
#2018-08-31| 844.63
#2018-09-03| 840.95
#2018-09-04| 829.58
#2018-09-05| 824.75
#2018-09-06| 825.97
#2018-09-07| 833.15
#2018-09-10| 819.90
#2018-09-11| 807.10
#2018-09-12| 817.27
#2018-09-13| 826.33
#2018-09-14| 832.73
#2018-09-17| 830.33
#2018-09-18| 839.64
#2018-09-19| 850.83
#2018-09-20| 857.68
#2018-09-21| 878.95
#2018-09-24| 871.48
#2018-09-25| 872.47
#2018-09-26| 874.70
#2018-09-27| 873.74
#2018-09-28| 867.15
#2018-10-01| 867.16
#2018-10-02| 863.27
#2018-10-03| 865.78
#2018-10-04| 848.68
#2018-10-05| 840.78
#2018-10-08| 827.96
#2018-10-09| 836.01
#2018-10-10| 836.19
#2018-10-11| 817.38
#2018-10-12| 831.96
#2018-10-15| 830.23
#2018-10-16| 838.20
#2018-10-17| 835.45
#2018-10-18| 825.37
#2018-10-19| 824.58
#2018-10-22| 827.60
#2018-10-23| 814.80
#2018-10-24| 810.41
#2018-10-25| 810.47
#2018-10-26| 800.26
#2018-10-29| 793.50
#2018-10-30| 788.13
#2018-10-31| 800.99
#2018-11-01| 809.80
#2018-11-02| 827.72
#2018-11-05| 832.52
#2018-11-06| 831.50
#2018-11-07| 837.93
#2018-11-08| 833.69
#2018-11-09| 817.73
#2018-11-12| 807.45
#2018-11-13| 805.94
#2018-11-14| 810.02
#2018-11-15| 815.68
#2018-11-16| 824.60
#2018-11-19| 826.97
#2018-11-20| 812.25
#2018-11-21| 808.06
#2018-11-22| 803.80
#2018-11-23| 799.45
#2018-11-26| 791.68
#2018-11-27| 786.83
#2018-11-28| 790.50
#2018-11-29| 806.59
#2018-11-30| 800.63
#2018-12-03| 818.83
#2018-12-04| 814.65
#2018-12-05| 807.20
#2018-12-06| 795.50
#2018-12-07| 798.64
#2018-12-10| 785.83
#2018-12-11| 785.75
#2018-12-12| 800.01
#2018-12-13| 809.61
#2018-12-14| 799.50
#2018-12-17| 799.60
#2018-12-18| 800.94
#2018-12-19| 804.23
#2018-12-20| 797.97
#2018-12-21| 791.13
#2018-12-24| 786.16
#2018-12-25| 782.52
#2018-12-26| 783.29
#2018-12-27| 780.71
#2018-12-28| 789.25
#2018-12-31| 793.53
#2019-01-01| 792.52
#2019-01-02| 784.49
#2019-01-03| 781.38
#2019-01-04| 800.80
#2019-01-07| 808.34
#2019-01-08| 805.00
#2019-01-09| 817.57
#2019-01-10| 821.20
#2019-01-11| 823.07
#2019-01-14| 818.97
#2019-01-15| 826.44
#2019-01-16| 826.56
#2019-01-17| 825.78
#2019-01-18| 833.18
#2019-01-21| 831.03
#2019-01-22| 822.37
#2019-01-23| 828.74
#2019-01-24| 836.74
#2019-01-25| 841.49
#2019-01-28| 838.39
#2019-01-29| 841.79
#2019-01-30| 849.03
#2019-01-31| 861.23
#2019-02-01| 859.56
#2019-02-04| 854.82
#2019-02-05| 857.96
#2019-02-06| 858.04
#2019-02-07| 855.29
#2019-02-08| 847.37
#2019-02-11| 839.50
#2019-02-12| 842.65
#2019-02-13| 843.56
#2019-02-14| 839.81
#2019-02-15| 836.38
#2019-02-18| 842.21
#2019-02-19| 850.94
#2019-02-20| 872.23
#2019-02-21| 872.99
#2019-02-22| 880.52
#2019-02-25| 891.56
#2019-02-26| 891.12
#2019-02-27| 885.74
#2019-02-28| 875.28
#2019-03-01| 875.72
#2019-03-04| 872.51
#2019-03-05| 872.05
#2019-03-06| 877.90
#2019-03-07| 866.38
#2019-03-08| 855.35
#2019-03-11| 859.71
#2019-03-12| 867.26
#2019-03-13| 863.89
#2019-03-14| 865.25
#2019-03-15| 877.49
#2019-03-18| 888.49
#2019-03-19| 892.20
#2019-03-20| 887.54
#2019-03-21| 892.01
#2019-03-22| 879.53
#2019-03-25| 872.33
#2019-03-26| 874.86
#2019-03-27| 863.55
#2019-03-28| 855.04
#2019-03-29| 869.20
#2019-04-01| 886.94
#2019-04-02| 883.75
#2019-04-03| 892.05
#2019-04-04| 889.51
#2019-04-05| 893.89
#2019-04-08| 900.89
#2019-04-09| 901.39
#2019-04-10| 896.72
#2019-04-11| 885.87
#2019-04-12| 885.09
#2019-04-15| 881.02
#2019-04-16| 888.00
#2019-04-17| 887.41
#2019-04-18| 882.17
#2019-04-19| 882.74
#2019-04-22| 876.06
#2019-04-23| 871.48
#2019-04-24| 864.03
#2019-04-25| 859.77
#2019-04-26| 865.72
#2019-04-29| 859.76
#2019-04-30| 855.34
#2019-05-01| 856.76
#2019-05-02| 841.98
#2019-05-03| 851.84
#2019-05-06| 839.76
#2019-05-07| 834.51
#2019-05-08| 831.20
#2019-05-09| 818.94
#2019-05-10| 818.11
#2019-05-13| 801.10
#2019-05-14| 800.26
#2019-05-15| 797.96
#2019-05-16| 793.01
#2019-05-17| 788.61
#2019-05-20| 786.23
#2019-05-21| 793.75
#2019-05-22| 796.15
#2019-05-23| 785.02
#2019-05-24| 788.54
#2019-05-27| 797.47
#2019-05-28| 798.49
#2019-05-29| 796.55
#2019-05-30| 802.89
#2019-05-31| 806.47
#2019-06-03| 810.47
#2019-06-04| 813.74
#2019-06-05| 813.31
#2019-06-06| 812.33
#2019-06-07| 817.65
#2019-06-10| 820.36
#2019-06-11| 838.42
#2019-06-12| 840.70
#2019-06-13| 844.83
#2019-06-14| 839.39
#2019-06-17| 829.72
#2019-06-18| 842.55
#2019-06-19| 847.50
#2019-06-20| 865.34
#2019-06-21| 868.25
#2019-06-24| 870.01
#2019-06-25| 871.17
#2019-06-26| 872.19
#2019-06-27| 872.99
#2019-06-28| 874.56
#2019-07-01| 877.25
#2019-07-02| 870.01
#2019-07-03| 871.74
#2019-07-04| 874.06
#2019-07-05| 861.62
#2019-07-08| 865.00
#2019-07-09| 859.18
#2019-07-10| 865.01
#2019-07-11| 866.66
#2019-07-12| 862.40
#2019-07-15| 869.94
#2019-07-16| 873.28
#2019-07-17| 868.38
#2019-07-18| 871.21
#2019-07-19| 874.43
#2019-07-22| 872.51
#2019-07-23| 867.13
#2019-07-24| 862.82
#2019-07-25| 860.09
#2019-07-26| 852.27
#2019-07-29| 850.23
#2019-07-30| 846.78
#2019-07-31| 845.51
#2019-08-01| 821.17
#2019-08-02| 802.41
#2019-08-05| 784.74
#2019-08-06| 785.53
#2019-08-07| 789.25
#2019-08-08| 798.18
#2019-08-09| 787.93
#2019-08-12| 785.72
#2019-08-13| 781.60
#2019-08-14| 772.22
#2019-08-15| 767.08
#2019-08-16| 767.30
#2019-08-19| 764.07
#2019-08-20| 769.14
#2019-08-21| 771.53
#2019-08-22| 766.92
#2019-08-23| 767.54
#2019-08-26| 759.75
#2019-08-27| 761.83
#2019-08-28| 766.06
#2019-08-29| 775.52
#2019-08-30| 790.81
#2019-09-02| 793.33
#2019-09-03| 785.83
#2019-09-04| 797.81
#2019-09-05| 802.19
#2019-09-06| 803.73
#2019-09-09| 806.66
#2019-09-10| 805.75
#2019-09-11| 816.42
#2019-09-12| 828.18
#2019-09-13| 825.84
#2019-09-16| 823.67
#2019-09-17| 818.67
#2019-09-18| 820.67
#2019-09-19| 811.20
#2019-09-20| 817.11
#2019-09-23| 814.45
#2019-09-24| 804.56
#2019-09-25| 804.88
#2019-09-26| 805.56
#2019-09-27| 797.91
#2019-09-30| 793.97
#2019-10-01| 791.26
#2019-10-02| 781.76
#2019-10-03| 787.46
#2019-10-04| 795.18
#2019-10-07| 794.74
#2019-10-08| 791.93
#2019-10-09| 797.04
#2019-10-10| 804.78
#2019-10-11| 814.44
#2019-10-14| 812.95
#2019-10-15| 813.83
#2019-10-16| 809.75
#2019-10-17| 817.77
#2019-10-18| 817.59
#2019-10-21| 823.73
#2019-10-22| 823.94
#2019-10-23| 826.15
#2019-10-24| 832.85
#2019-10-25| 837.77
#2019-10-28| 842.00
#2019-10-29| 843.74
#2019-10-30| 845.11
#2019-10-31| 842.01
#2019-11-01| 855.91
#2019-11-04| 869.04
#2019-11-05| 868.42
#2019-11-06| 867.84
#2019-11-07| 876.00
#2019-11-08| 868.42
#2019-11-11| 857.97
#2019-11-12| 857.07
#2019-11-13| 852.57
#2019-11-14| 848.91
#2019-11-15| 852.28
#2019-11-18| 856.11
#2019-11-19| 860.41
#2019-11-20| 861.52
#2019-11-21| 837.46
#2019-11-22| 841.50
#2019-11-25| 847.00
#2019-11-26| 842.60
#2019-11-27| 843.01
#2019-11-28| 839.87
#2019-11-29| 836.22
#2019-12-02| 845.53
#2019-12-03| 847.93
#2019-12-04| 850.85
#2019-12-05| 852.94
#2019-12-06| 859.93
#2019-12-09| 864.69
#2019-12-10| 869.82
#2019-12-11| 883.66
#2019-12-12| 897.85
#2019-12-13| 908.23
#2019-12-16| 911.46
#2019-12-17| 919.98
#2019-12-18| 922.95
#2019-12-19| 923.73
#2019-12-20| 924.43
#2019-12-23| 922.35
#2019-12-24| 928.82
#2019-12-25| 930.15
#2019-12-26| 932.92
#2019-12-27| 942.44
#2019-12-30| 944.92
#2019-12-31| 945.84
#2020-01-01| 945.67
#2020-01-02| 958.07
#2020-01-03| 962.19
#2020-01-06| 954.81
#2020-01-07| 952.08
#2020-01-08| 959.67
#2020-01-09| 960.11
#2020-01-10| 964.81
#2020-01-13| 973.30
#2020-01-14| 969.70
#2020-01-15| 966.62
#2020-01-16| 971.30
#2020-01-17| 984.85
#2020-01-20| 987.21
#2020-01-21| 962.02
#2020-01-22| 966.76
#2020-01-23| 953.73
#2020-01-24| 946.09
#2020-01-27| 913.92
#2020-01-28| 915.32
#2020-01-29| 911.66
#2020-01-30| 900.24
#2020-01-31| 885.95
#2020-02-03| 881.82
#2020-02-04| 905.74
#2020-02-05| 912.51
#2020-02-06| 911.67
#2020-02-07| 899.54
#2020-02-10| 890.00
#2020-02-11| 907.26
#2020-02-12| 913.44
#2020-02-13| 912.72
#2020-02-14| 913.25
#2020-02-17| 922.03
#2020-02-18| 914.22
#2020-02-19| 926.20
#2020-02-20| 916.64
#2020-02-21| 916.17
#2020-02-24| 892.87
#2020-02-25| 879.93
#2020-02-26| 856.85
#2020-02-27| 835.12
#2020-02-28| 787.15
#2020-03-02| 802.64
#2020-03-03| 829.11
#2020-03-04| 838.57
#2020-03-05| 824.50
#2020-03-06| 812.95
#2020-03-09| 739.08
#2020-03-10| 753.55
#2020-03-11| 730.53
#2020-03-12| 646.07
#2020-03-13| 663.38
#2020-03-16| 607.42
#2020-03-17| 611.24
#2020-03-18| 559.85
#2020-03-19| 543.93
#2020-03-20| 561.61
#2020-03-23| 534.52
#2020-03-24| 576.75
#2020-03-25| 617.79
#2020-03-26| 636.62
#2020-03-27| 610.31
#2020-03-30| 606.70
#2020-03-31| 619.61
#2020-04-01| 602.38
#2020-04-02| 611.13
#2020-04-03| 603.52
#2020-04-06| 625.82
#2020-04-07| 645.72
#2020-04-08| 645.10
#2020-04-09| 668.46
#2020-04-10| 666.93
#2020-04-13| 663.69
#2020-04-14| 693.43
#2020-04-15| 667.61
#2020-04-16| 661.91
#2020-04-17| 667.23
#2020-04-20| 664.25
#2020-04-21| 641.51
#2020-04-22| 652.76
#2020-04-23| 672.92
#2020-04-24| 668.19
#2020-04-27| 677.49
#2020-04-28| 672.54
#2020-04-29| 700.07
#2020-04-30| 700.67
#2020-05-01| 691.68
#2020-05-04| 676.31
#2020-05-05| 680.62
#2020-05-06| 679.76
#2020-05-07| 684.23
#2020-05-08| 704.59
#2020-05-11| 695.19
#2020-05-12| 703.40
#2020-05-13| 695.14
#2020-05-14| 685.66
#2020-05-15| 693.04
#2020-05-18| 717.49
#2020-05-19| 730.48
#2020-05-20| 742.20
#2020-05-21| 733.19
#2020-05-22| 722.32
#2020-05-25| 726.75
#2020-05-26| 732.30
#2020-05-27| 735.70
#2020-05-28| 747.86
#2020-05-29| 743.77
#2020-06-01| 760.63
#2020-06-02| 782.41
#2020-06-03| 786.65
#2020-06-04| 780.68
#2020-06-05| 789.50
#2020-06-08| 800.50
#2020-06-09| 805.36
#2020-06-10| 791.03
#2020-06-11| 781.55
#2020-06-12| 770.49
#2020-06-15| 748.87
#2020-06-16| 765.50
#2020-06-17| 769.91
#2020-06-18| 765.37
#2020-06-19| 775.10
#2020-06-22| 779.62
#2020-06-23| 798.79
#2020-06-24| 787.88
#2020-06-25| 784.21
#2020-06-26| 775.10
#2020-06-29| 776.49
#2020-06-30| 776.06
#2020-07-01| 779.59
#2020-07-02| 796.61
#2020-07-03| 795.18
#2020-07-06| 812.90
#2020-07-07| 814.92
#2020-07-08| 832.51
#2020-07-09| 837.74
#2020-07-10| 832.61
#2020-07-13| 843.37
#2020-07-14| 838.07
#2020-07-15| 849.36
#2020-07-16| 842.91
#2020-07-17| 849.07
#2020-07-20| 859.83
#2020-07-21| 864.18
#2020-07-22| 871.72
#2020-07-23| 879.02
#2020-07-24| 876.35
#2020-07-27| 911.77
#2020-07-28| 902.54
#2020-07-29| 903.12
#2020-07-30| 879.97
#2020-07-31| 875.33
#2020-08-03| 869.95
#2020-08-04| 878.88
#2020-08-05| 916.40
#2020-08-06| 912.30
#2020-08-07| 893.11
#2020-08-10| 899.42
#2020-08-11| 886.35
#2020-08-12| 889.94
#2020-08-13| 896.80
#2020-08-14| 899.98
#2020-08-17| 908.92
#2020-08-18| 917.26
#2020-08-19| 915.06
#2020-08-20| 897.11
#2020-08-21| 897.03
#2020-08-24| 906.48
#2020-08-25| 898.19
#2020-08-26| 903.05
#2020-08-27| 895.44
#2020-08-28| 912.74
#2020-08-31| 902.17
#2020-09-01| 925.01
#2020-09-02| 914.23
#2020-09-03| 909.08
#2020-09-04| 910.86
#2020-09-07| 918.31
#2020-09-08| 901.72
#2020-09-09| 916.03
#2020-09-10| 915.96
#2020-09-11| 924.94
#2020-09-14| 933.85
#2020-09-15| 945.43
#2020-09-16| 942.19
#2020-09-17| 932.13
#2020-09-18| 930.35
#2020-09-21| 889.87
#2020-09-22| 884.11
#2020-09-23| 868.94
#2020-09-24| 853.65
#2020-09-25| 857.84
#2020-09-28| 860.51
#2020-09-29| 867.20
#2020-09-30| 871.56
#2020-10-01| 872.62
#2020-10-02| 871.84
#2020-10-05| 885.27
#2020-10-06| 889.28
#2020-10-07| 884.26
#2020-10-08| 898.15
#2020-10-09| 916.66
#2020-10-12| 917.40
#2020-10-13| 912.63
#2020-10-14| 926.21
#2020-10-15| 916.15
#2020-10-16| 924.17
#2020-10-19| 927.73
#2020-10-20| 933.01
#2020-10-21| 949.78
#2020-10-22| 942.13
#2020-10-23| 935.25
#2020-10-26| 926.43
#2020-10-27| 921.31
#2020-10-28| 886.29
#2020-10-29| 883.70
#2020-10-30| 877.24
#2020-11-02| 891.41
#2020-11-03| 921.92
#2020-11-04| 918.64
#2020-11-05| 949.20
#2020-11-06| 970.58
#2020-11-09| 968.30
#2020-11-10| 962.98
#2020-11-11| 955.87
#2020-11-12| 950.55
#2020-11-13| 955.84
#2020-11-16| 982.11
#2020-11-17| 984.46
#2020-11-18| 989.91
#2020-11-19| 983.46
#2020-11-20| 990.01
#2020-11-23| 992.77
#2020-11-24| 999.80
#2020-11-25|1008.62
#2020-11-26|1036.18
#2020-11-27|1037.12
#2020-11-30|1025.55
#2020-12-01|1062.85
#2020-12-02|1076.64
#2020-12-03|1083.82
#2020-12-04|1093.36
#2020-12-07|1110.02
#2020-12-08|1112.22
#2020-12-09|1102.28
#2020-12-10|1120.27
#2020-12-11|1115.34
#2020-12-14|1113.73
#2020-12-15|1126.88
#2020-12-16|1137.31
#2020-12-17|1165.79
#2020-12-18|1176.50
#2020-12-21|1157.60
#2020-12-22|1146.92
#2020-12-23|1154.83
#2020-12-24|1162.80
#2020-12-25|1163.43
#2020-12-28|1176.38
#2020-12-29|1178.73
#2020-12-30|1188.27
#2020-12-31|1187.78
#2021-01-01|1187.80
#2021-01-04|1239.59
#2021-01-05|1232.92
#2021-01-06|1239.04
#2021-01-07|1266.22
#2021-01-08|1274.07
#2021-01-11|1247.31
#2021-01-12|1245.94
#2021-01-13|1253.80
#2021-01-14|1259.64
#2021-01-15|1234.85
#2021-01-18|1235.77
#2021-01-19|1230.65
#2021-01-20|1241.75
#2021-01-21|1246.49
#2021-01-22|1217.05
#2021-01-25|1217.66
#2021-01-26|1218.61
#2021-01-27|1180.34
#2021-01-28|1181.40
#2021-01-29|1161.81
#2021-02-01|1189.12
#2021-02-02|1192.49
#2021-02-03|1198.80
#2021-02-04|1191.99
#2021-02-05|1212.07
#2021-02-08|1239.80
#2021-02-09|1243.25
#2021-02-10|1258.97
#2021-02-11|1261.03
#2021-02-12|1255.55
#2021-02-15|1273.14
#2021-02-16|1284.50
#2021-02-17|1286.54
#2021-02-18|1292.75
#2021-02-19|1316.23
#2021-02-22|1320.90
#2021-02-23|1328.66
#2021-02-24|1309.92
#2021-02-25|1311.72
#2021-02-26|1266.75
#2021-03-01|1298.28
#2021-03-02|1297.31
#2021-03-03|1310.10
#2021-03-04|1294.76
#2021-03-05|1283.97
#2021-03-08|1281.17
#2021-03-09|1291.73
#2021-03-10|1303.98
#2021-03-11|1338.72
#2021-03-12|1324.88
#2021-03-15|1322.95
#2021-03-16|1327.27
#2021-03-17|1313.49
#2021-03-18|1325.64
#2021-03-19|1311.80
#2021-03-22|1300.68
#2021-03-23|1273.52
#2021-03-24|1252.82
#2021-03-25|1247.62
#2021-03-26|1279.83
#2021-03-29|1289.89
#2021-03-30|1293.74
#2021-03-31|1309.89
#2021-04-01|1324.50
#2021-04-02|1325.44
#2021-04-05|1338.77
#2021-04-06|1350.61
#2021-04-07|1365.51
#2021-04-08|1385.87
#2021-04-09|1370.89
#2021-04-12|1363.18
#2021-04-13|1372.14
#2021-04-14|1400.25
#2021-04-15|1426.53
#2021-04-16|1449.06
#2021-04-19|1459.81
#2021-04-20|1453.91
#2021-04-21|1460.08
#2021-04-22|1469.81
#2021-04-23|1471.10
#2021-04-26|1494.39
#2021-04-27|1496.96
#2021-04-28|1484.99
#2021-04-29|1500.89
#2021-04-30|1469.44
#2021-05-03|1471.74
#2021-05-04|1467.42
#2021-05-05|1497.35
#2021-05-06|1537.21
#2021-05-07|1571.50
#2021-05-10|1611.27
#2021-05-11|1589.49
#2021-05-12|1550.43
#2021-05-13|1513.05
#2021-05-14|1498.63
#2021-05-17|1504.71
#2021-05-18|1538.55
#2021-05-19|1520.87
#2021-05-20|1492.97
#2021-05-21|1492.28
#2021-05-24|1479.98
#2021-05-25|1475.27
#2021-05-26|1478.02
#2021-05-27|1491.83
#2021-05-28|1507.12
#2021-05-31|1535.31
#2021-06-01|1537.47
#2021-06-02|1555.42
#2021-06-03|1547.28
#2021-06-04|1534.60
#2021-06-07|1524.91
#2021-06-08|1508.04
#2021-06-09|1508.71
#2021-06-10|1507.50
#2021-06-11|1518.96
#2021-06-14|1515.67
#2021-06-15|1492.64
#2021-06-16|1469.44
#2021-06-17|1428.51
#2021-06-18|1423.30
#2021-06-21|1420.28
#2021-06-22|1435.36
#2021-06-23|1453.73
#2021-06-24|1459.51
#2021-06-25|1474.78
#2021-06-28|1476.15
#2021-06-29|1472.88
#2021-06-30|1479.01
#2021-07-01|1475.79
#2021-07-02|1476.79
#2021-07-05|1492.32
#2021-07-06|1475.38
#2021-07-07|1483.58
#2021-07-08|1455.70
#2021-07-09|1470.21
#2021-07-12|1484.74
#2021-07-13|1489.74
#2021-07-14|1487.90
#2021-07-15|1501.11
#2021-07-16|1488.03
#2021-07-19|1457.83
#2021-07-20|1445.28
#2021-07-21|1452.52
#2021-07-22|1475.03
#2021-07-23|1479.17
#2021-07-26|1491.79
#2021-07-27|1487.24
#2021-07-28|1495.63
#2021-07-29|1542.00
#2021-07-30|1508.17
#2021-08-02|1519.73
#2021-08-03|1516.80
#2021-08-04|1526.55
#2021-08-05|1508.54
#2021-08-06|1486.48
#2021-08-09|1473.69
#2021-08-10|1462.10
#2021-08-11|1481.01
#2021-08-12|1481.09
#2021-08-13|1485.49
#2021-08-16|1477.85
#2021-08-17|1456.40
#2021-08-18|1435.27
#2021-08-19|1377.28
#2021-08-20|1351.89
#2021-08-23|1378.02
#2021-08-24|1410.45
#2021-08-25|1414.49
#2021-08-26|1409.73
#2021-08-27|1440.24
#2021-08-30|1460.92
#2021-08-31|1473.25
#2021-09-01|1458.48
#2021-09-02|1446.21
#2021-09-03|1461.74
#2021-09-06|1459.94
#2021-09-07|1451.17
#2021-09-08|1425.53
#2021-09-09|1431.84
#2021-09-10|1444.02
#2021-09-13|1459.81
#2021-09-14|1436.85
#2021-09-15|1432.16
#2021-09-16|1392.24
#2021-09-17|1365.19
#2021-09-20|1322.28
#2021-09-21|1331.32
#2021-09-22|1349.36
#2021-09-23|1356.42
#2021-09-24|1332.44
#2021-09-27|1327.55
#2021-09-28|1303.42
#2021-09-29|1300.60
#2021-09-30|1314.90
#2021-10-01|1311.38
#2021-10-04|1304.78
#2021-10-05|1303.76
#2021-10-06|1290.58
#2021-10-07|1324.31
#2021-10-08|1334.58
#2021-10-11|1351.62
#2021-10-12|1350.92
#2021-10-13|1351.41
#2021-10-14|1369.40
#2021-10-15|1392.54
#2021-10-18|1399.39
#2021-10-19|1399.00
#2021-10-20|1389.56
#2021-10-21|1367.27
#2021-10-22|1362.92
#2021-10-25|1376.54
#2021-10-26|1380.28
#2021-10-27|1355.53
#2021-10-28|1336.54
#2021-10-29|1321.04
#2021-11-01|1318.77
#2021-11-02|1309.47
#2021-11-03|1299.76
#2021-11-04|1305.11
#2021-11-05|1292.07
#2021-11-08|1322.34
#2021-11-09|1317.75
#2021-11-10|1312.11
#2021-11-11|1344.21
#2021-11-12|1333.38
#2021-11-15|1327.19
#2021-11-16|1315.94
#2021-11-17|1316.10
#2021-11-18|1293.30
#2021-11-19|1294.25
#2021-11-22|1293.44
#2021-11-23|1300.21
#2021-11-24|1303.49
#2021-11-25|1304.85
#2021-11-26|1258.96
#2021-11-29|1265.05
#2021-11-30|1278.65
#2021-12-01|1298.42
#2021-12-02|1307.00
#2021-12-03|1294.14
#2021-12-06|1302.14
#2021-12-07|1324.50
#2021-12-08|1327.44
#2021-12-09|1324.84
#2021-12-10|1314.46
#2021-12-13|1306.66
#2021-12-14|1299.30
#2021-12-15|1286.85
#2021-12-16|1311.80
#2021-12-17|1320.39
#2021-12-20|1288.40
#2021-12-21|1311.96
#2021-12-22|1318.17
#2021-12-23|1329.04
#2021-12-24|1332.04
#2021-12-27|1338.89
#2021-12-28|1337.07
#2021-12-29|1327.80
#2021-12-30|1335.43
#2021-12-31|1342.01
#2022-01-03|1341.13
#2022-01-04|1337.63
#2022-01-05|1344.00
#2022-01-06|1329.70
#2022-01-07|1345.87
#2022-01-10|1346.23
#2022-01-11|1366.78
#2022-01-12|1398.41
#2022-01-13|1400.22
#2022-01-14|1387.19
#2022-01-17|1377.08
#2022-01-18|1358.73
#2022-01-19|1383.59
#2022-01-20|1404.87
#2022-01-21|1383.60
#2022-01-24|1328.86
#2022-01-25|1332.90
#2022-01-26|1352.33
#2022-01-27|1342.72
#2022-01-28|1327.96
#2022-01-31|1341.31
#2022-02-01|1371.51
#2022-02-02|1372.36
#2022-02-03|1365.05
#2022-02-04|1375.98
#2022-02-07|1396.74
#2022-02-08|1419.80
#2022-02-09|1443.73
#2022-02-10|1473.30
#2022-02-11|1457.63
#2022-02-14|1447.59
#2022-02-15|1443.00
#2022-02-16|1460.56
#2022-02-17|1446.88
#2022-02-18|1448.03
#2022-02-21|1431.23
#2022-02-22|1448.35
#2022-02-23|1436.37
#2022-02-24|1373.98
#2022-02-25|1426.42
#2022-02-28|1422.64
#2022-03-01|1434.10
#2022-03-02|1464.41
#2022-03-03|1493.05
#2022-03-04|1475.59
#2022-03-07|1470.56
#2022-03-08|1358.18
#2022-03-09|1352.39
#2022-03-10|1374.29
#2022-03-11|1361.60
#2022-03-14|1313.13
#2022-03-15|1269.44
#2022-03-16|1299.49
#2022-03-17|1354.57
#2022-03-18|1366.47
#2022-03-21|1384.20
#2022-03-22|1384.18
#2022-03-23|1401.92
#2022-03-24|1424.60
#2022-03-25|1405.06
#2022-03-28|1387.24
#2022-03-29|1386.45
#2022-03-30|1399.06
#2022-03-31|1390.55
#2022-04-01|1402.41
#2022-04-04|1420.68
#2022-04-05|1399.99
#2022-04-06|1390.69
#2022-04-07|1376.24
#2022-04-08|1397.13
#2022-04-11|1391.15
#2022-04-12|1383.11
#2022-04-13|1389.64
#2022-04-14|1379.47
#2022-04-15|1378.48
#2022-04-18|1371.50
#2022-04-19|1355.35
#2022-04-20|1336.30
#2022-04-21|1318.77
#2022-04-22|1263.22
#2022-04-25|1204.70
#2022-04-26|1188.96
#2022-04-27|1204.27
#2022-04-28|1216.09
#2022-04-29|1226.90
#2022-05-02|1218.28
#2022-05-03|1220.28
#2022-05-04|1208.26
#2022-05-05|1197.58
#2022-05-06|1165.48
#2022-05-09|1122.50
#2022-05-10|1096.47
#2022-05-11|1116.13
#2022-05-12|1081.94
#2022-05-13|1097.95
#2022-05-16|1110.18
#2022-05-17|1141.25
#2022-05-18|1129.84
#2022-05-19|1134.19
#2022-05-20|1160.31
#2022-05-23|1169.48
#2022-05-24|1165.50
#2022-05-25|1162.34
#2022-05-26|1181.69
#2022-05-27|1202.26
#2022-05-30|1216.08
#2022-05-31|1208.07
#2022-06-01|1202.43
#2022-06-02|1220.08
#2022-06-03|1202.94
#2022-06-06|1210.94
#2022-06-07|1203.85
#2022-06-08|1189.24
#2022-06-09|1158.09
#2022-06-10|1140.69
#2022-06-13|1094.47
#2022-06-14|1084.09
#2022-06-15|1088.75
#2022-06-16|1081.60
#2022-06-17|1060.40
#2022-06-20|1036.82
#2022-06-21|1054.40
#2022-06-22|1026.51
#2022-06-23|1000.52
#2022-06-24|1012.90
#2022-06-27|1039.23
#2022-06-28|1045.93
#2022-06-29|1028.23
#2022-06-30|1008.99
#2022-07-01| 989.66
#2022-07-04| 996.32
#2022-07-05| 975.49
#2022-07-06| 971.16
#2022-07-07| 995.72
#2022-07-08|1000.04
#2022-07-11| 974.45
#2022-07-12| 958.24
#2022-07-13| 959.88
#2022-07-14| 921.27
#2022-07-15| 918.95
#2022-07-18| 943.36
#2022-07-19| 946.43
#2022-07-20| 942.31
#2022-07-21| 941.76
#2022-07-22| 959.07
#2022-07-25| 961.84
#2022-07-26| 964.51
#2022-07-27| 968.71
#2022-07-28| 989.54
#2022-07-29|1000.30
#2022-08-01|1001.71
#2022-08-02| 995.79
#2022-08-03| 972.81
#2022-08-04| 978.26
#2022-08-05| 993.04
#2022-08-08|1010.44
#2022-08-09|1015.34
#2022-08-10|1029.48
#2022-08-11|1044.79
#2022-08-12|1053.95
#2022-08-15|1041.37
#2022-08-16|1042.19
#2022-08-17|1030.32
#2022-08-18|1024.48
#2022-08-19|1007.45
#2022-08-22| 996.79
#2022-08-23|1026.12
#2022-08-24|1014.65
#2022-08-25|1029.86
#2022-08-26|1029.18
#2022-08-29|1006.11
#2022-08-30| 994.57
#2022-08-31| 984.35
#2022-09-01| 958.38
#2022-09-02| 961.89
#2022-09-05| 979.29
#2022-09-06| 973.22
#2022-09-07| 968.57
#2022-09-08| 976.11
#2022-09-09|1014.13
#2022-09-12|1030.41
#2022-09-13|1012.92
#2022-09-14|1001.22
#2022-09-15| 994.86
#2022-09-16| 980.55
#2022-09-19| 982.84
#2022-09-20| 983.71
#2022-09-21| 970.38
#2022-09-22| 971.94
#2022-09-23| 939.84
#2022-09-26| 911.02
#2022-09-27| 915.08
#2022-09-28| 904.87
#2022-09-29| 911.31
#2022-09-30| 934.45
#2022-10-03| 959.85
#2022-10-04| 993.76
#2022-10-05| 994.75
#2022-10-06|1000.89
#2022-10-07| 987.79
#2022-10-10| 973.62
#2022-10-11| 962.01
#2022-10-12| 955.48
#2022-10-13| 943.24
#2022-10-14| 934.28
#2022-10-17| 944.23
#2022-10-18| 950.81
#2022-10-19| 935.55
#2022-10-20| 949.48
#2022-10-21| 956.95
#2022-10-24| 940.09
#2022-10-25| 945.11
#2022-10-26| 965.68
#2022-10-27| 971.75
#2022-10-28| 947.64
#2022-10-31| 945.54
#2022-11-01| 970.72
#2022-11-02| 976.63
#2022-11-03| 958.96
#2022-11-04|1015.79
#2022-11-07|1025.66
#2022-11-08|1035.35
#2022-11-09|1041.59
#2022-11-10|1043.32
#2022-11-11|1106.05
#2022-11-14|1112.94
#2022-11-15|1116.39
#2022-11-16|1100.89
#2022-11-17|1079.83
#2022-11-18|1078.44
#2022-11-21|1066.57
#2022-11-22|1076.60
#2022-11-23|1083.63
#2022-11-24|1099.87
#2022-11-25|1090.30
#2022-11-28|1080.68
#2022-11-29|1105.88
#2022-11-30|1132.39
#2022-12-01|1151.32
#2022-12-02|1142.28
#2022-12-05|1150.62
#2022-12-06|1151.15
#2022-12-07|1134.81
#2022-12-08|1145.81
#2022-12-09|1157.10
#2022-12-12|1130.47
#2022-12-13|1142.86
#2022-12-14|1139.53
#2022-12-15|1125.41
#2022-12-16|1118.03
#2022-12-19|1113.94
#2022-12-20|1119.76
#2022-12-21|1129.74
#2022-12-22|1128.08
#2022-12-23|1127.30
#2022-12-26|1131.31
#2022-12-27|1135.00
#2022-12-28|1140.82
#2022-12-29|1140.66
#2022-12-30|1132.39
#2023-01-02|1141.99
#2023-01-03|1145.38
#2023-01-04|1140.77
#2023-01-05|1153.89
#2023-01-06|1178.78
#2023-01-09|1201.83
#2023-01-10|1212.46
#2023-01-11|1219.58
#2023-01-12|1234.33
#2023-01-13|1246.02
#2023-01-16|1227.89
#2023-01-17|1225.13
#2023-01-18|1240.12
#2023-01-19|1224.10
#2023-01-20|1229.94
#2023-01-23|1231.76
#2023-01-24|1232.42
#2023-01-25|1241.20
#2023-01-26|1247.63
#2023-01-27|1231.77
#2023-01-30|1228.46
#2023-01-31|1223.61
#2023-02-01|1230.11
#2023-02-02|1220.24
#2023-02-03|1202.24
#2023-02-06|1170.37
#2023-02-07|1175.30
#2023-02-08|1172.30
#2023-02-09|1164.03
#2023-02-10|1145.81
#2023-02-13|1153.46
#2023-02-14|1156.53
#2023-02-15|1151.41
#2023-02-16|1153.33
#2023-02-17|1150.74
#2023-02-20|1159.56
#2023-02-21|1160.26
#2023-02-22|1140.25
#2023-02-23|1143.18
#2023-02-24|1113.98
#2023-02-27|1111.30
#2023-02-28|1108.97
#2023-03-01|1137.50
#2023-03-02|1132.03
#2023-03-03|1144.00
#2023-03-06|1131.46
#2023-03-07|1117.24
#2023-03-08|1123.16
#2023-03-09|1107.58
#2023-03-10|1101.44
#2023-03-13|1111.44
#2023-03-14|1102.52
#2023-03-15|1039.37
#2023-03-16|1071.48
#2023-03-17|1087.95
#2023-03-20|1094.66
#2023-03-21|1096.81
#2023-03-22|1098.20
#2023-03-23|1100.69
#2023-03-24|1094.19
#2023-03-27|1092.34
#2023-03-28|1108.71
#2023-03-29|1122.35
#2023-03-30|1135.22
#2023-03-31|1131.26
#2023-04-03|1130.39
#2023-04-04|1127.38
#2023-04-05|1121.68
#2023-04-06|1121.69
#2023-04-07|1121.95
#2023-04-10|1128.88
#2023-04-11|1172.24
#2023-04-12|1175.64
#2023-04-13|1185.74
#2023-04-14|1178.19
#2023-04-17|1174.37
#2023-04-18|1187.76
#2023-04-19|1170.44
#2023-04-20|1161.30
#2023-04-21|1150.90
#2023-04-24|1141.15
#2023-04-25|1121.39
#2023-04-26|1121.78
#2023-04-27|1132.70
#2023-04-28|1139.06
#2023-05-01|1139.97
#2023-05-02|1129.61
#2023-05-03|1134.89
#2023-05-04|1137.38
#2023-05-05|1140.50
#2023-05-08|1154.78
#2023-05-09|1141.15
#2023-05-10|1130.63
#2023-05-11|1106.80
#2023-05-12|1099.49
#2023-05-15|1110.67
#2023-05-16|1105.65
#2023-05-17|1105.21
#2023-05-18|1099.46
#2023-05-19|1093.12
#2023-05-22|1093.18
#2023-05-23|1082.05
#2023-05-24|1076.59
#2023-05-25|1063.70
#2023-05-26|1071.41
#2023-05-29|1075.10
#2023-05-30|1060.40
#2023-05-31|1051.07
#2023-06-01|1071.62
#2023-06-02|1102.05
#2023-06-05|1104.75
#2023-06-06|1107.66
#2023-06-07|1115.72
#2023-06-08|1113.79
#2023-06-09|1117.37
#2023-06-12|1105.84
#2023-06-13|1115.50
#2023-06-14|1132.47
#2023-06-15|1137.76
#2023-06-16|1145.85
#2023-06-19|1140.87
#2023-06-20|1119.63
#2023-06-21|1109.86
#2023-06-22|1101.32
#2023-06-23|1093.71
#2023-06-26|1096.64
#2023-06-27|1095.92
#2023-06-28|1081.17
#2023-06-29|1080.71
#2023-06-30|1080.40
#2023-07-03|1106.32
#2023-07-04|1104.18
#2023-07-05|1096.98
#2023-07-06|1074.32
#2023-07-07|1080.82
#2023-07-10|1080.83
#2023-07-11|1095.81
#2023-07-12|1117.79
#2023-07-13|1136.92
#2023-07-14|1146.85
#2023-07-17|1138.81
#2023-07-18|1142.68
#2023-07-19|1137.80
#2023-07-20|1142.06
#2023-07-21|1137.98
#2023-07-24|1146.70
#2023-07-25|1172.90
#2023-07-26|1176.52
#2023-07-27|1170.77
#2023-07-28|1161.16
#2023-07-31|1173.38
#2023-08-01|1155.64
#2023-08-02|1124.66
#2023-08-03|1119.35
#2023-08-04|1126.95
#2023-08-07|1121.98
#2023-08-08|1110.30
#2023-08-09|1110.68
#2023-08-10|1109.67
#2023-08-11|1099.43
#2023-08-14|1072.93
#2023-08-15|1065.26
#2023-08-16|1058.85
#2023-08-17|1050.03
#2023-08-18|1045.37
#2023-08-21|1045.20
#2023-08-22|1060.89
#2023-08-23|1074.60
#2023-08-24|1073.83
#2023-08-25|1067.75
#2023-08-28|1075.83
#2023-08-29|1091.49
#2023-08-30|1097.31
#2023-08-31|1084.26
#2023-09-01|1105.00
#2023-09-04|1120.45
#2023-09-05|1106.82
#2023-09-06|1098.59
#2023-09-07|1092.71
#2023-09-08|1085.68
#2023-09-11|1099.95
#2023-09-12|1093.87
#2023-09-13|1096.89
#2023-09-14|1119.70
#2023-09-15|1125.36
#2023-09-18|1115.94
#2023-09-19|1120.17
#2023-09-20|1128.95
#2023-09-21|1105.24
#2023-09-22|1105.53
#2023-09-25|1094.45
#2023-09-26|1082.52
#2023-09-27|1068.65
#2023-09-28|1066.64
#2023-09-29|1080.48
#2023-10-02|1066.95
#2023-10-03|1047.11
#2023-10-04|1030.99
#2023-10-05|1026.68
#2023-10-06|1037.66
#2023-10-09|1040.28
#2023-10-10|1064.51
#2023-10-11|1073.46
#2023-10-12|1073.83
#2023-10-13|1073.24
#2023-10-16|1076.42
#2023-10-17|1083.40
#2023-10-18|1059.98
#2023-10-19|1046.86
#2023-10-20|1037.29
#2023-10-23|1027.19
#2023-10-24|1029.35
#2023-10-25|1032.80
#2023-10-26|1035.80
#2023-10-27|1044.18
#2023-10-30|1042.64
#2023-10-31|1035.53
#2023-11-01|1033.13
#2023-11-02|1046.60
#2023-11-03|1069.87
#2023-11-06|1082.43
#2023-11-07|1070.60
#2023-11-08|1069.53
#2023-11-09|1065.89
#2023-11-10|1057.44
#2023-11-13|1059.99
#2023-11-14|1083.53
#2023-11-15|1101.45
#2023-11-16|1106.28
#2023-11-17|1101.98
#2023-11-20|1110.36
#2023-11-21|1119.90
#2023-11-22|1115.25
#2023-11-23|1113.04
#2023-11-24|1108.25
#2023-11-27|1109.50
#2023-11-28|1120.54
#2023-11-29|1130.20
#2023-11-30|1127.05
#2023-12-01|1134.97
#2023-12-04|1128.17
#2023-12-05|1115.68
#2023-12-06|1122.19
#2023-12-07|1115.45
#2023-12-08|1114.67
#2023-12-11|1109.45
#2023-12-12|1106.36
#2023-12-13|1103.17
#2023-12-14|1142.32
#2023-12-15|1156.57
#2023-12-18|1154.72
#2023-12-19|1170.27
#2023-12-20|1159.82
#2023-12-21|1176.82
#2023-12-22|1182.93
#2023-12-25|1181.65
#2023-12-26|1188.59
#2023-12-27|1207.77
#2023-12-28|1210.41
#2023-12-29|1208.80
#2024-01-01|1209.17
#2024-01-02|1196.35
#2024-01-03|1171.60
#2024-01-04|1165.31
#2024-01-05|1166.90
#2024-01-08|1162.19
#2024-01-09|1144.70
#2024-01-10|1138.79
#2024-01-11|1137.88
#2024-01-12|1146.13
#2024-01-15|1143.46
#2024-01-16|1121.85
#2024-01-17|1091.95
#2024-01-18|1090.75
#2024-01-19|1094.73
#2024-01-22|1084.18
#2024-01-23|1089.07
#2024-01-24|1117.51
#2024-01-25|1119.28
#2024-01-26|1126.44
#2024-01-29|1124.10
#2024-01-30|1118.01
#2024-01-31|1118.28
#2024-02-01|1120.98
#2024-02-02|1113.73
#2024-02-05|1098.87
#2024-02-06|1117.96
#2024-02-07|1119.66
#2024-02-08|1107.98
#2024-02-09|1097.99
#2024-02-12|1094.71
#2024-02-13|1083.49
#2024-02-14|1083.53
#2024-02-15|1089.63
#2024-02-16|1108.10
#2024-02-19|1112.41
#2024-02-20|1111.84
#2024-02-21|1113.00
#2024-02-22|1120.29
#2024-02-23|1114.62
#2024-02-26|1105.60
#2024-02-27|1119.50
#2024-02-28|1102.98
#2024-02-29|1110.54
#2024-03-01|1126.90
#2024-03-04|1133.24
#2024-03-05|1134.22
#2024-03-06|1140.16
#2024-03-07|1154.23
#2024-03-08|1155.94
#2024-03-11|1150.02
#2024-03-12|1141.16
#2024-03-13|1147.87
#2024-03-14|1145.84
#2024-03-15|1149.64
#2024-03-18|1153.03
#2024-03-19|1142.59
#2024-03-20|1149.15
#2024-03-21|1167.13
#2024-03-22|1165.84
#2024-03-25|1169.52
#2024-03-26|1163.81
#2024-03-27|1170.34
#2024-03-28|1179.98
#2024-03-29|1180.45
#2024-04-01|1191.06
#2024-04-02|1205.64
#2024-04-03|1212.86
#2024-04-04|1226.35
#2024-04-05|1222.93
#2024-04-08|1250.40
#2024-04-09|1266.51
#2024-04-10|1259.38
#2024-04-11|1256.50
#2024-04-12|1254.94
#2024-04-15|1240.79
#2024-04-16|1216.84
#2024-04-17|1224.15
#2024-04-18|1230.87
#2024-04-19|1235.75
#2024-04-22|1221.54
#2024-04-23|1210.47
#2024-04-24|1227.04
#2024-04-25|1227.25
#2024-04-26|1244.04
#2024-04-29|1259.81
#2024-04-30|1234.57
#2024-05-01|1235.17
#2024-05-02|1246.35
#2024-05-03|1250.64
#2024-05-06|1258.86
#2024-05-07|1245.84
#2024-05-08|1244.59
#2024-05-09|1242.71
#2024-05-10|1254.90
#2024-05-13|1260.84
#2024-05-14|1267.84
#2024-05-15|1275.45
#2024-05-16|1284.77
#2024-05-17|1306.43
#2024-05-20|1323.11
#2024-05-21|1320.61
#2024-05-22|1298.60
#2024-05-23|1281.38
#2024-05-24|1283.29
#2024-05-27|1290.86
#2024-05-28|1287.79
#2024-05-29|1278.32
#2024-05-30|1257.25
#2024-05-31|1245.36
#2024-06-03|1242.59
#2024-06-04|1200.78
#2024-06-05|1207.62
#2024-06-06|1226.98
#2024-06-07|1225.90
#2024-06-10|1218.86
#2024-06-11|1205.58
#2024-06-12|1205.18
#2024-06-13|1201.33
#2024-06-14|1201.30
#2024-06-17|1196.87
#2024-06-18|1206.25
#2024-06-19|1207.49
#2024-06-20|1226.84
#2024-06-21|1220.68
#2024-06-24|1227.24
#2024-06-25|1217.70
#2024-06-26|1209.62
#2024-06-27|1212.95
#2024-06-28|1221.67
#2024-07-01|1222.89
#2024-07-02|1216.39
#2024-07-03|1245.86
#2024-07-04|1259.74
#2024-07-05|1263.83
#2024-07-08|1259.21
#2024-07-09|1263.75
#2024-07-10|1254.70
#2024-07-11|1258.07
#2024-07-12|1256.72
#2024-07-15|1257.40
#2024-07-16|1259.73
#2024-07-17|1246.43
#2024-07-18|1230.85
#2024-07-19|1207.15
#2024-07-22|1204.56
#2024-07-23|1190.16
#2024-07-24|1189.66
#2024-07-25|1172.58
#2024-07-26|1183.68
#2024-07-29|1183.75
#2024-07-30|1181.20
#2024-07-31|1206.38
#2024-08-01|1197.58
#2024-08-02|1165.22
#2024-08-05|1119.85
#2024-08-06|1122.66
#2024-08-07|1144.59
#2024-08-08|1138.37
#2024-08-09|1156.68
#2024-08-12|1157.89
#2024-08-13|1155.49
#2024-08-14|1157.64
#2024-08-15|1160.84
#2024-08-16|1173.18
#2024-08-19|1197.44
#2024-08-20|1199.20
#2024-08-21|1204.87
#2024-08-22|1195.87
#2024-08-23|1195.84
#2024-08-26|1206.05
#2024-08-27|1206.35
#2024-08-28|1191.41
#2024-08-29|1183.95
#2024-08-30|1178.71
#2024-09-02|1171.11
#2024-09-03|1150.50
#2024-09-04|1140.76
#2024-09-05|1147.70
#2024-09-06|1140.98
#2024-09-09|1128.33
#2024-09-10|1124.01
#2024-09-11|1120.74
#2024-09-12|1145.45
#2024-09-13|1172.90
#2024-09-16|1183.04
#2024-09-17|1188.31
#2024-09-18|1184.44
#2024-09-19|1199.56
#2024-09-20|1199.19
#2024-09-23|1205.24
#2024-09-24|1243.25
#2024-09-25|1244.91
#2024-09-26|1282.38
#2024-09-27|1295.26
#2024-09-30|1291.10
#2024-10-01|1294.32
#2024-10-02|1307.44
#2024-10-03|1282.92
#2024-10-04|1294.42
#2024-10-07|1287.51
#2024-10-08|1249.61
#2024-10-09|1233.55
#2024-10-10|1242.20
#2024-10-11|1249.85
#2024-10-14|1252.33
#2024-10-15|1230.81
#2024-10-16|1239.93
#2024-10-17|1237.14
#2024-10-18|1255.89
#2024-10-21|1256.08
#2024-10-22|1250.23
#2024-10-23|1235.64
#2024-10-24|1239.18
#2024-10-25|1240.11
#2024-10-28|1246.31
#2024-10-29|1241.71
#2024-10-30|1231.29
#2024-10-31|1219.16
#2024-11-01|1225.99
#2024-11-04|1226.90
#2024-11-05|1243.73
#2024-11-06|1235.42
#2024-11-07|1247.96
#2024-11-08|1220.10
#2024-11-11|1195.22
#2024-11-12|1163.30
#2024-11-13|1150.60
#2024-11-14|1136.85
#2024-11-15|1140.15
#2024-11-18|1160.10
#2024-11-19|1168.08
#2024-11-20|1168.27
#2024-11-21|1164.50
#2024-11-22|1169.45
#2024-11-25|1164.55
#2024-11-26|1159.44
#2024-11-27|1159.26
#2024-11-28|1147.08
#2024-11-29|1154.45
#2024-12-02|1157.82
#2024-12-03|1167.16
#2024-12-04|1170.98
#2024-12-05|1173.80
#2024-12-06|1165.72
#2024-12-09|1196.53
#2024-12-10|1187.41
#2024-12-11|1188.49
#2024-12-12|1181.71
#2024-12-13|1162.01
#2024-12-16|1152.10
#2024-12-17|1130.38
#2024-12-18|1119.86
#2024-12-19|1100.67
#2024-12-20|1099.91
#2024-12-23|1098.85
#2024-12-24|1095.04
#2024-12-25|1095.12
#2024-12-26|1096.25
#2024-12-27|1088.72
#2024-12-30|1077.94
#2024-12-31|1079.71
#2025-01-01|1078.71
#2025-01-02|1083.28
#2025-01-03|1078.05
#2025-01-06|1073.90
#2025-01-07|1084.38
#2025-01-08|1072.01
#2025-01-09|1073.46
#2025-01-10|1069.42
#2025-01-13|1056.51
#2025-01-14|1071.71
#2025-01-15|1078.39
#2025-01-16|1086.61
#2025-01-17|1101.87
#2025-01-20|1108.39
#2025-01-21|1111.97
#2025-01-22|1111.63
#2025-01-23|1110.32
#2025-01-24|1124.68
#2025-01-27|1109.29
#2025-01-28|1098.58
#2025-01-29|1108.23
#2025-01-30|1121.24
#2025-01-31|1123.62
#2025-02-03|1113.18
#2025-02-04|1125.05
#2025-02-05|1131.88
#2025-02-06|1139.27
#2025-02-07|1148.99
#2025-02-10|1154.25
#2025-02-11|1148.31
#2025-02-12|1142.39
#2025-02-13|1152.24
#2025-02-14|1166.92
#2025-02-17|1157.83
#2025-02-18|1161.89
#2025-02-19|1159.02
#2025-02-20|1177.39
#2025-02-21|1174.39
#2025-02-24|1163.23
#2025-02-25|1148.60
#2025-02-26|1146.34
#2025-02-27|1138.81
#2025-02-28|1111.02
#2025-03-03|1126.39
#2025-03-04|1124.34
#2025-03-05|1162.51
#2025-03-06|1188.25
#2025-03-07|1201.76
#2025-03-10|1189.60
#2025-03-11|1186.45
#2025-03-12|1187.19
#2025-03-13|1192.96
#2025-03-14|1213.89
#2025-03-17|1224.66
#2025-03-18|1243.80
#2025-03-19|1252.02
#2025-03-20|1256.04
#2025-03-21|1236.46
#2025-03-24|1237.06
#2025-03-25|1234.82
#2025-03-26|1232.93
#2025-03-27|1234.57
#2025-03-28|1233.38
#2025-03-31|1221.33
#2025-04-01|1230.45
#2025-04-02|1226.28
#2025-04-03|1202.23
#2025-04-04|1140.16
#2025-04-07|1072.95
#2025-04-08|1062.07
#2025-04-09|1058.50
#2025-04-10|1102.73
#2025-04-11|1139.09
#2025-04-14|1162.01
#2025-04-15|1175.40
#2025-04-16|1177.34
#2025-04-17|1178.14
#2025-04-18|1177.74
#2025-04-21|1189.08
#2025-04-22|1200.87
#2025-04-23|1196.02
#2025-04-24|1203.16
#2025-04-25|1187.21
#2025-04-28|1197.31
#2025-04-29|1195.60
#2025-04-30|1193.30
#2025-05-01|1192.45
#2025-05-02|1198.34
#2025-05-05|1211.75
#2025-05-06|1215.73
#2025-05-07|1216.81
#2025-05-08|1203.34
#2025-05-09|1204.77
#2025-05-12|1219.60
#2025-05-13|1223.85
#2025-05-14|1233.43
#2025-05-15|1238.22
#2025-05-16|1235.97
#2025-05-19|1244.56
#2025-05-20|1251.44
#2025-05-21|1267.37
#2025-05-22|1262.78
#2025-05-23|1275.24
#2025-05-26|1275.43
#2025-05-27|1263.07
#2025-05-28|1258.46
#2025-05-29|1266.57
#2025-05-30|1239.97
#2025-06-02|1255.01
#2025-06-03|1254.99
#2025-06-04|1264.85
#2025-06-05|1282.91
#2025-06-06|1290.70
#2025-06-09|1300.89
#2025-06-10|1305.71
#2025-06-11|1311.81
#2025-06-12|1312.57
#2025-06-13|1301.79
#2025-06-16|1311.77
#2025-06-17|1290.75
#2025-06-18|1291.90
#2025-06-19|1271.69
#2025-06-20|1265.66
#2025-06-23|1270.45
#2025-06-24|1286.10
#2025-06-25|1285.78
#2025-06-26|1320.25
#2025-06-27|1323.40
#2025-06-30|1326.53
#2025-07-01|1338.38
#2025-07-02|1358.09
#2025-07-03|1365.79
#2025-07-04|1366.50
#2025-07-07|1345.22
#2025-07-08|1341.66
#2025-07-09|1328.27
#2025-07-10|1333.37
#2025-07-11|1336.40
#2025-07-14|1338.27
#2025-07-15|1336.99
#2025-07-16|1331.65
#2025-07-17|1335.60
#2025-07-18|1351.98
#2025-07-21|1379.18
#2025-07-22|1390.78
#2025-07-23|1401.77
#2025-07-24|1398.13
#2025-07-25|1381.31
#2025-07-28|1367.92
#2025-07-29|1372.48
#2025-07-30|1366.53
#2025-07-31|1336.75
#2025-08-01|1334.54
#2025-08-04|1367.07
#2025-08-05|1375.95
#2025-08-06|1387.34
#2025-08-07|1404.24
#2025-08-08|1418.51
#2025-08-11|1411.21
#2025-08-12|1421.36
#2025-08-13|1433.55
#2025-08-14|1420.95
#2025-08-15|1426.11
#2025-08-18|1426.39
#2025-08-19|1422.15
#2025-08-20|1415.94
#2025-08-21|1423.85
#2025-08-22|1434.00
#2025-08-25|1450.60
#2025-08-26|1442.85
#2025-08-27|1438.72
#2025-08-28|1434.63
#2025-08-29|1436.73
#2025-09-01|1467.86
#2025-09-02|1469.20
#2025-09-03|1501.73
#2025-09-04|1473.67
#2025-09-05|1504.88
#2025-09-08|1516.13
#2025-09-09|1526.03
#2025-09-10|1537.56
#2025-09-11|1542.39
#2025-09-12|1561.04
#2025-09-15|1571.08
#2025-09-16|1575.61
#2025-09-17|1569.48
#2025-09-18|1558.39
#2025-09-19|1580.14
#2025-09-22|1595.20
#2025-09-23|1609.06
#2025-09-24|1609.75
#2025-09-25|1611.30
#2025-09-26|1605.98
#2025-09-29|1636.60
#2025-09-30|1655.61
#2025-10-01|1662.96
#2025-10-02|1665.55
#2025-10-03|1680.47
#2025-10-06|1669.87
#2025-10-07|1663.03
#2025-10-08|1686.60
#2025-10-09|1701.00
#2025-10-10|1661.06
#2025-10-13|1690.01
#2025-10-14|1661.94
#2025-10-15|1692.85
#2025-10-16|1714.04
#2025-10-17|1670.68
#2025-10-20|1678.18
#2025-10-21|1647.47
#2025-10-22|1641.56
#2025-10-23|1665.14
#2025-10-24|1673.36
#2025-10-27|1668.49
#2025-10-28|1670.72
#2025-10-29|1700.42
#2025-10-30|1709.66
#2025-10-31|1698.72
#2025-11-03|1696.45
#2025-11-04|1651.93
#2025-11-05|1673.73
#2025-11-06|1691.51
#2025-11-07|1694.56
#2025-11-10|1721.13
#2025-11-11|1731.11
#2025-11-12|1734.77
#2025-11-13|1749.90
#2025-11-14|1720.42
#2025-11-17|1706.98
#2025-11-18|1666.20
#2025-11-19|1689.76
#2025-11-20|1682.02
#2025-11-21|1636.83
#2025-11-24|1655.00
#2025-11-25|1672.62
#2025-11-26|1697.87
#2025-11-27|1701.04
#2025-11-28|1720.45
#2025-12-01|1750.28
#2025-12-02|1740.45
#2025-12-03|1755.70
#2025-12-04|1761.83
#2025-12-05|1778.04
#2025-12-08|1751.59
#2025-12-09|1735.65
#2025-12-10|1749.39
#2025-12-11|1771.70
#2025-12-12|1806.93
#2025-12-15|1798.70
#2025-12-16|1776.98
#2025-12-17|1788.35
#2025-12-18|1799.54
#2025-12-19|1810.62
#2025-12-22|1862.98
#2025-12-23|1870.04
#2025-12-24|1875.31
#2025-12-25|1875.54
#2025-12-26|1878.11
#2025-12-29|1846.72
#2025-12-30|1872.65
#2025-12-31|1871.74
#2026-01-01|1874.38
#2026-01-02|1898.13
#2026-01-05|1918.07
#2026-01-06|1964.45
#2026-01-07|1957.10
#2026-01-08|1913.73
#2026-01-09|1945.17
#2026-01-12|1999.67
#2026-01-13|2018.44
#2026-01-14|2056.17
#2026-01-15|2054.48
#2026-01-16|2031.81
#2026-01-19|2046.36
#2026-01-20|2052.82
#2026-01-21|2077.73
#2026-01-22|2077.84
#2026-01-23|2104.37
#2026-01-26|2162.23
#2026-01-27|2164.51
#2026-01-28|2234.49
#2026-01-29|2252.35
#2026-01-30|2097.30
#2026-02-02|2021.04
#2026-02-03|2114.99
#2026-02-04|2126.88
#2026-02-05|2055.37
#2026-02-06|2063.96
#2026-02-09|2115.95
#2026-02-10|2116.69
#2026-02-11|2165.15
#2026-02-12|2168.84
#2026-02-13|2106.19
#2026-02-16|2121.69
#2026-02-17|2087.16
#2026-02-18|2106.11
#2026-02-19|2094.02
#2026-02-20|2121.86
#2026-02-23|2164.10
#2026-02-24|2163.34
#2026-02-25|2234.89
#2026-02-26|2221.13
#2026-02-27|2241.14
#2026-03-02|2225.44
#2026-03-03|2088.54
#2026-03-04|2089.59
#2026-03-05|2052.65
#2026-03-06|2012.77
#2026-03-09|1995.60
#2026-03-10|2057.41
#2026-03-11|2031.11
#2026-03-12|2005.95
#2026-03-13|1923.62
#2026-03-16|1927.63
#2026-03-17|1953.85
#2026-03-18|1918.08
#2026-03-19|1832.53
#2026-03-20|1812.49
#2026-03-23|1794.35
#2026-03-24|1825.33
#2026-03-25|1886.39
#2026-03-26|1852.21
#2026-03-27|1836.23
#2026-03-30|1854.78
#2026-03-31|1876.96
#2026-04-01|1953.19
#2026-04-02|1945.63
#2026-04-03|1946.43
#2026-04-06|1949.82
#2026-04-07|1932.62
#2026-04-08|2045.09
#2026-04-09|2042.83
#2026-04-10|2056.41
#2026-04-13|2049.17
#2026-04-14|2087.23
#2026-04-15|2088.97
#2026-04-16|2085.83