Table Data - Nasdaq Emerging Markets Basic Resources Total Return Index
| Title | Nasdaq Emerging Markets Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-04 |
| Last Updated | 2026-06-04 10:57 PM CDT |
| Notes | For more information about this series, see: NQEM5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 123.43 |
| 2001-04-02 | 122.95 |
| 2001-04-03 | 121.47 |
| 2001-04-04 | 122.69 |
| 2001-04-05 | 123.39 |
| 2001-04-06 | 124.80 |
| 2001-04-09 | 125.99 |
| 2001-04-10 | 126.71 |
| 2001-04-11 | 127.28 |
| 2001-04-12 | 125.99 |
| 2001-04-13 | . |
| 2001-04-16 | 125.77 |
| 2001-04-17 | 126.83 |
| 2001-04-18 | 129.03 |
| 2001-04-19 | 129.37 |
| 2001-04-20 | 128.24 |
| 2001-04-23 | 127.84 |
| 2001-04-24 | 130.12 |
| 2001-04-25 | 131.59 |
| 2001-04-26 | 132.02 |
| 2001-04-27 | 132.49 |
| 2001-04-30 | 135.92 |
| 2001-05-01 | 135.96 |
| 2001-05-02 | 136.76 |
| 2001-05-03 | 136.42 |
| 2001-05-04 | 136.40 |
| 2001-05-07 | 137.15 |
| 2001-05-08 | 136.99 |
| 2001-05-09 | 137.77 |
| 2001-05-10 | 138.72 |
| 2001-05-11 | 138.74 |
| 2001-05-14 | 139.23 |
| 2001-05-15 | 139.30 |
| 2001-05-16 | 141.02 |
| 2001-05-17 | 146.21 |
| 2001-05-18 | 148.23 |
| 2001-05-21 | 151.66 |
| 2001-05-22 | 150.10 |
| 2001-05-23 | 148.94 |
| 2001-05-24 | 147.61 |
| 2001-05-25 | 145.55 |
| 2001-05-28 | . |
| 2001-05-29 | 146.23 |
| 2001-05-30 | 145.43 |
| 2001-05-31 | 143.60 |
| 2001-06-01 | 142.45 |
| 2001-06-04 | 142.14 |
| 2001-06-05 | 141.82 |
| 2001-06-06 | 142.40 |
| 2001-06-07 | 140.95 |
| 2001-06-08 | 141.10 |
| 2001-06-11 | 139.98 |
| 2001-06-12 | 139.33 |
| 2001-06-13 | 137.72 |
| 2001-06-14 | 136.96 |
| 2001-06-15 | 137.13 |
| 2001-06-18 | 134.81 |
| 2001-06-19 | 136.44 |
| 2001-06-20 | 134.10 |
| 2001-06-21 | 134.58 |
| 2001-06-22 | 135.52 |
| 2001-06-25 | 134.95 |
| 2001-06-26 | 135.51 |
| 2001-06-27 | 135.30 |
| 2001-06-28 | 133.45 |
| 2001-06-29 | 135.78 |
| 2001-07-02 | 135.23 |
| 2001-07-03 | 133.16 |
| 2001-07-04 | . |
| 2001-07-05 | 129.85 |
| 2001-07-06 | 127.86 |
| 2001-07-09 | 128.62 |
| 2001-07-10 | 129.31 |
| 2001-07-11 | 127.63 |
| 2001-07-12 | 127.57 |
| 2001-07-13 | 126.63 |
| 2001-07-16 | 125.76 |
| 2001-07-17 | 123.60 |
| 2001-07-18 | 121.62 |
| 2001-07-19 | 122.73 |
| 2001-07-20 | 121.45 |
| 2001-07-23 | 120.33 |
| 2001-07-24 | 118.60 |
| 2001-07-25 | 118.24 |
| 2001-07-26 | 118.02 |
| 2001-07-27 | 118.41 |
| 2001-07-30 | 119.59 |
| 2001-07-31 | 118.76 |
| 2001-08-01 | 119.54 |
| 2001-08-02 | 121.72 |
| 2001-08-03 | 122.29 |
| 2001-08-06 | 120.73 |
| 2001-08-07 | 119.17 |
| 2001-08-08 | 118.52 |
| 2001-08-09 | 118.04 |
| 2001-08-10 | 119.59 |
| 2001-08-13 | 119.01 |
| 2001-08-14 | 119.38 |
| 2001-08-15 | 119.65 |
| 2001-08-16 | 120.44 |
| 2001-08-17 | 120.56 |
| 2001-08-20 | 120.80 |
| 2001-08-21 | 121.31 |
| 2001-08-22 | 123.33 |
| 2001-08-23 | 123.67 |
| 2001-08-24 | 123.37 |
| 2001-08-27 | 123.73 |
| 2001-08-28 | 123.65 |
| 2001-08-29 | 124.05 |
| 2001-08-30 | 123.20 |
| 2001-08-31 | 121.93 |
| 2001-09-03 | . |
| 2001-09-04 | 122.69 |
| 2001-09-05 | 121.15 |
| 2001-09-06 | 120.68 |
| 2001-09-07 | 120.48 |
| 2001-09-10 | 119.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 113.85 |
| 2001-09-18 | 112.82 |
| 2001-09-19 | 112.28 |
| 2001-09-20 | 108.94 |
| 2001-09-21 | 106.07 |
| 2001-09-24 | 106.74 |
| 2001-09-25 | 105.99 |
| 2001-09-26 | 106.17 |
| 2001-09-27 | 106.83 |
| 2001-09-28 | 108.91 |
| 2001-10-01 | 107.91 |
| 2001-10-02 | 108.28 |
| 2001-10-03 | 107.75 |
| 2001-10-04 | 110.38 |
| 2001-10-05 | 110.74 |
| 2001-10-08 | 110.68 |
| 2001-10-09 | 111.77 |
| 2001-10-10 | 111.41 |
| 2001-10-11 | 112.64 |
| 2001-10-12 | 112.07 |
| 2001-10-15 | 112.71 |
| 2001-10-16 | 112.88 |
| 2001-10-17 | 113.47 |
| 2001-10-18 | 113.91 |
| 2001-10-19 | 112.37 |
| 2001-10-22 | 110.80 |
| 2001-10-23 | 110.80 |
| 2001-10-24 | 112.46 |
| 2001-10-25 | 112.93 |
| 2001-10-26 | 114.53 |
| 2001-10-29 | 115.63 |
| 2001-10-30 | 114.56 |
| 2001-10-31 | 114.63 |
| 2001-11-01 | 114.72 |
| 2001-11-02 | 115.60 |
| 2001-11-05 | 116.49 |
| 2001-11-06 | 117.30 |
| 2001-11-07 | 116.16 |
| 2001-11-08 | 117.32 |
| 2001-11-09 | 116.97 |
| 2001-11-12 | 117.14 |
| 2001-11-13 | 118.70 |
| 2001-11-14 | 121.48 |
| 2001-11-15 | 122.97 |
| 2001-11-16 | 124.60 |
| 2001-11-19 | 125.86 |
| 2001-11-20 | 124.28 |
| 2001-11-21 | 124.68 |
| 2001-11-22 | . |
| 2001-11-23 | 127.05 |
| 2001-11-26 | 129.51 |
| 2001-11-27 | 128.12 |
| 2001-11-28 | 125.10 |
| 2001-11-29 | 123.18 |
| 2001-11-30 | 125.50 |
| 2001-12-03 | 127.23 |
| 2001-12-04 | 127.55 |
| 2001-12-05 | 132.27 |
| 2001-12-06 | 134.72 |
| 2001-12-07 | 134.99 |
| 2001-12-10 | 133.95 |
| 2001-12-11 | 131.64 |
| 2001-12-12 | 133.29 |
| 2001-12-13 | 131.39 |
| 2001-12-14 | 131.21 |
| 2001-12-17 | 133.16 |
| 2001-12-18 | 130.67 |
| 2001-12-19 | 128.89 |
| 2001-12-20 | 127.39 |
| 2001-12-21 | 129.15 |
| 2001-12-24 | 128.84 |
| 2001-12-25 | . |
| 2001-12-26 | 128.44 |
| 2001-12-27 | 129.78 |
| 2001-12-28 | 131.27 |
| 2001-12-31 | 132.43 |
| 2002-01-01 | . |
| 2002-01-02 | 132.54 |
| 2002-01-03 | 132.90 |
| 2002-01-04 | 137.13 |
| 2002-01-07 | 139.37 |
| 2002-01-08 | 137.46 |
| 2002-01-09 | 137.68 |
| 2002-01-10 | 137.36 |
| 2002-01-11 | 139.60 |
| 2002-01-14 | 141.54 |
| 2002-01-15 | 140.26 |
| 2002-01-16 | 141.23 |
| 2002-01-17 | 142.19 |
| 2002-01-18 | 141.57 |
| 2002-01-21 | . |
| 2002-01-22 | 140.23 |
| 2002-01-23 | 144.56 |
| 2002-01-24 | 144.66 |
| 2002-01-25 | 143.10 |
| 2002-01-28 | 144.45 |
| 2002-01-29 | 144.64 |
| 2002-01-30 | 144.72 |
| 2002-01-31 | 149.31 |
| 2002-02-01 | 148.23 |
| 2002-02-04 | 151.27 |
| 2002-02-05 | 154.15 |
| 2002-02-06 | 157.59 |
| 2002-02-07 | 156.22 |
| 2002-02-08 | 158.64 |
| 2002-02-11 | 157.74 |
| 2002-02-12 | 159.16 |
| 2002-02-13 | 159.73 |
| 2002-02-14 | 168.45 |
| 2002-02-15 | 170.67 |
| 2002-02-18 | . |
| 2002-02-19 | 165.78 |
| 2002-02-20 | 161.84 |
| 2002-02-21 | 161.87 |
| 2002-02-22 | 168.94 |
| 2002-02-25 | 167.82 |
| 2002-02-26 | 167.29 |
| 2002-02-27 | 171.01 |
| 2002-02-28 | 169.69 |
| 2002-03-01 | 167.75 |
| 2002-03-04 | 172.04 |
| 2002-03-05 | 171.10 |
| 2002-03-06 | 167.47 |
| 2002-03-07 | 165.26 |
| 2002-03-08 | 161.33 |
| 2002-03-11 | 166.23 |
| 2002-03-12 | 167.02 |
| 2002-03-13 | 168.97 |
| 2002-03-14 | 166.91 |
| 2002-03-15 | 165.99 |
| 2002-03-18 | 165.99 |
| 2002-03-19 | 171.12 |
| 2002-03-20 | 171.06 |
| 2002-03-21 | 171.83 |
| 2002-03-22 | 172.66 |
| 2002-03-25 | 174.69 |
| 2002-03-26 | 173.48 |
| 2002-03-27 | 175.09 |
| 2002-03-28 | 175.85 |
| 2002-03-29 | . |
| 2002-04-01 | 175.53 |
| 2002-04-02 | 180.23 |
| 2002-04-03 | 177.85 |
| 2002-04-04 | 176.49 |
| 2002-04-05 | 176.94 |
| 2002-04-08 | 176.34 |
| 2002-04-09 | 175.57 |
| 2002-04-10 | 175.59 |
| 2002-04-11 | 178.27 |
| 2002-04-12 | 178.43 |
| 2002-04-15 | 179.29 |
| 2002-04-16 | 178.84 |
| 2002-04-17 | 182.65 |
| 2002-04-18 | 184.35 |
| 2002-04-19 | 182.69 |
| 2002-04-22 | 183.61 |
| 2002-04-23 | 182.98 |
| 2002-04-24 | 183.48 |
| 2002-04-25 | 183.99 |
| 2002-04-26 | 183.99 |
| 2002-04-29 | 184.74 |
| 2002-04-30 | 182.62 |
| 2002-05-01 | 183.04 |
| 2002-05-02 | 182.67 |
| 2002-05-03 | 185.10 |
| 2002-05-06 | 185.67 |
| 2002-05-07 | 189.65 |
| 2002-05-08 | 190.63 |
| 2002-05-09 | 189.42 |
| 2002-05-10 | 191.16 |
| 2002-05-13 | 194.84 |
| 2002-05-14 | 195.34 |
| 2002-05-15 | 193.33 |
| 2002-05-16 | 194.07 |
| 2002-05-17 | 197.24 |
| 2002-05-20 | 199.16 |
| 2002-05-21 | 201.00 |
| 2002-05-22 | 204.52 |
| 2002-05-23 | 202.05 |
| 2002-05-24 | 205.74 |
| 2002-05-27 | . |
| 2002-05-28 | 204.74 |
| 2002-05-29 | 207.12 |
| 2002-05-30 | 205.23 |
| 2002-05-31 | 200.49 |
| 2002-06-03 | 201.59 |
| 2002-06-04 | 205.74 |
| 2002-06-05 | 198.20 |
| 2002-06-06 | 198.76 |
| 2002-06-07 | 197.92 |
| 2002-06-10 | 195.65 |
| 2002-06-11 | 191.50 |
| 2002-06-12 | 197.07 |
| 2002-06-13 | 191.91 |
| 2002-06-14 | 191.10 |
| 2002-06-17 | 190.45 |
| 2002-06-18 | 189.95 |
| 2002-06-19 | 188.87 |
| 2002-06-20 | 191.11 |
| 2002-06-21 | 190.73 |
| 2002-06-24 | 191.01 |
| 2002-06-25 | 188.72 |
| 2002-06-26 | 185.77 |
| 2002-06-27 | 183.37 |
| 2002-06-28 | 183.48 |
| 2002-07-01 | 184.36 |
| 2002-07-02 | 184.31 |
| 2002-07-03 | 180.81 |
| 2002-07-04 | . |
| 2002-07-05 | 183.08 |
| 2002-07-08 | 184.98 |
| 2002-07-09 | 189.00 |
| 2002-07-10 | 188.45 |
| 2002-07-11 | 187.04 |
| 2002-07-12 | 188.39 |
| 2002-07-15 | 189.43 |
| 2002-07-16 | 185.55 |
| 2002-07-17 | 184.07 |
| 2002-07-18 | 186.86 |
| 2002-07-19 | 188.05 |
| 2002-07-22 | 182.13 |
| 2002-07-23 | 176.23 |
| 2002-07-24 | 167.90 |
| 2002-07-25 | 169.32 |
| 2002-07-26 | 159.55 |
| 2002-07-29 | 156.55 |
| 2002-07-30 | 161.83 |
| 2002-07-31 | 159.77 |
| 2002-08-01 | 158.05 |
| 2002-08-02 | 161.72 |
| 2002-08-05 | 159.20 |
| 2002-08-06 | 152.47 |
| 2002-08-07 | 159.29 |
| 2002-08-08 | 160.99 |
| 2002-08-09 | 161.86 |
| 2002-08-12 | 162.31 |
| 2002-08-13 | 160.80 |
| 2002-08-14 | 162.81 |
| 2002-08-15 | 162.69 |
| 2002-08-16 | 164.72 |
| 2002-08-19 | 161.91 |
| 2002-08-20 | 162.32 |
| 2002-08-21 | 162.02 |
| 2002-08-22 | 161.20 |
| 2002-08-23 | 163.66 |
| 2002-08-26 | 163.76 |
| 2002-08-27 | 166.86 |
| 2002-08-28 | 165.68 |
| 2002-08-29 | 164.47 |
| 2002-08-30 | 167.28 |
| 2002-09-02 | . |
| 2002-09-03 | 166.71 |
| 2002-09-04 | 166.15 |
| 2002-09-05 | 169.06 |
| 2002-09-06 | 169.33 |
| 2002-09-09 | 175.26 |
| 2002-09-10 | 174.08 |
| 2002-09-11 | 172.54 |
| 2002-09-12 | 176.84 |
| 2002-09-13 | 176.04 |
| 2002-09-16 | 176.14 |
| 2002-09-17 | 176.45 |
| 2002-09-18 | 175.85 |
| 2002-09-19 | 175.46 |
| 2002-09-20 | 174.27 |
| 2002-09-23 | 171.78 |
| 2002-09-24 | 170.98 |
| 2002-09-25 | 166.91 |
| 2002-09-26 | 163.81 |
| 2002-09-27 | 164.35 |
| 2002-09-30 | 164.89 |
| 2002-10-01 | 164.95 |
| 2002-10-02 | 164.38 |
| 2002-10-03 | 165.30 |
| 2002-10-04 | 166.12 |
| 2002-10-07 | 163.45 |
| 2002-10-08 | 160.91 |
| 2002-10-09 | 159.03 |
| 2002-10-10 | 154.99 |
| 2002-10-11 | 156.04 |
| 2002-10-14 | 160.11 |
| 2002-10-15 | 160.15 |
| 2002-10-16 | 160.16 |
| 2002-10-17 | 157.41 |
| 2002-10-18 | 159.41 |
| 2002-10-21 | 159.98 |
| 2002-10-22 | 162.51 |
| 2002-10-23 | 166.74 |
| 2002-10-24 | 166.54 |
| 2002-10-25 | 167.60 |
| 2002-10-28 | 169.47 |
| 2002-10-29 | 169.40 |
| 2002-10-30 | 170.03 |
| 2002-10-31 | 172.81 |
| 2002-11-01 | 174.40 |
| 2002-11-04 | 175.56 |
| 2002-11-05 | 175.93 |
| 2002-11-06 | 177.61 |
| 2002-11-07 | 179.90 |
| 2002-11-08 | 179.71 |
| 2002-11-11 | 179.40 |
| 2002-11-12 | 178.08 |
| 2002-11-13 | 179.88 |
| 2002-11-14 | 178.42 |
| 2002-11-15 | 180.76 |
| 2002-11-18 | 184.66 |
| 2002-11-19 | 182.97 |
| 2002-11-20 | 179.82 |
| 2002-11-21 | 179.01 |
| 2002-11-22 | 177.95 |
| 2002-11-25 | 177.11 |
| 2002-11-26 | 174.82 |
| 2002-11-27 | 177.06 |
| 2002-11-28 | . |
| 2002-11-29 | 179.69 |
| 2002-12-02 | 180.78 |
| 2002-12-03 | 183.24 |
| 2002-12-04 | 186.40 |
| 2002-12-05 | 186.24 |
| 2002-12-06 | 187.79 |
| 2002-12-09 | 190.15 |
| 2002-12-10 | 188.31 |
| 2002-12-11 | 187.44 |
| 2002-12-12 | 190.66 |
| 2002-12-13 | 195.37 |
| 2002-12-16 | 195.31 |
| 2002-12-17 | 197.88 |
| 2002-12-18 | 195.65 |
| 2002-12-19 | 197.98 |
| 2002-12-20 | 195.94 |
| 2002-12-23 | 198.39 |
| 2002-12-24 | 197.00 |
| 2002-12-25 | . |
| 2002-12-26 | 196.88 |
| 2002-12-27 | 201.24 |
| 2002-12-30 | 199.32 |
| 2002-12-31 | 198.00 |
| 2003-01-01 | . |
| 2003-01-02 | 197.61 |
| 2003-01-03 | 201.36 |
| 2003-01-06 | 207.55 |
| 2003-01-07 | 204.21 |
| 2003-01-08 | 205.93 |
| 2003-01-09 | 206.89 |
| 2003-01-10 | 208.15 |
| 2003-01-13 | 210.12 |
| 2003-01-14 | 209.97 |
| 2003-01-15 | 209.46 |
| 2003-01-16 | 207.62 |
| 2003-01-17 | 208.84 |
| 2003-01-20 | . |
| 2003-01-21 | 205.80 |
| 2003-01-22 | 209.79 |
| 2003-01-23 | 211.74 |
| 2003-01-24 | 210.89 |
| 2003-01-27 | 207.90 |
| 2003-01-28 | 206.74 |
| 2003-01-29 | 206.70 |
| 2003-01-30 | 204.38 |
| 2003-01-31 | 205.14 |
| 2003-02-03 | 205.55 |
| 2003-02-04 | 207.26 |
| 2003-02-05 | 210.47 |
| 2003-02-06 | 209.54 |
| 2003-02-07 | 204.39 |
| 2003-02-10 | 201.92 |
| 2003-02-11 | 201.50 |
| 2003-02-12 | 201.11 |
| 2003-02-13 | 197.99 |
| 2003-02-14 | 197.18 |
| 2003-02-17 | . |
| 2003-02-18 | 197.89 |
| 2003-02-19 | 197.59 |
| 2003-02-20 | 197.60 |
| 2003-02-21 | 199.80 |
| 2003-02-24 | 200.32 |
| 2003-02-25 | 197.59 |
| 2003-02-26 | 195.96 |
| 2003-02-27 | 194.44 |
| 2003-02-28 | 194.60 |
| 2003-03-03 | 194.61 |
| 2003-03-04 | 192.33 |
| 2003-03-05 | 190.70 |
| 2003-03-06 | 187.44 |
| 2003-03-07 | 184.04 |
| 2003-03-10 | 179.74 |
| 2003-03-11 | 173.93 |
| 2003-03-12 | 172.55 |
| 2003-03-13 | 175.84 |
| 2003-03-14 | 179.12 |
| 2003-03-17 | 177.68 |
| 2003-03-18 | 178.93 |
| 2003-03-19 | 178.84 |
| 2003-03-20 | 179.14 |
| 2003-03-21 | 179.06 |
| 2003-03-24 | 176.59 |
| 2003-03-25 | 175.61 |
| 2003-03-26 | 174.49 |
| 2003-03-27 | 173.25 |
| 2003-03-28 | 171.82 |
| 2003-03-31 | 175.22 |
| 2003-04-01 | 176.05 |
| 2003-04-02 | 175.68 |
| 2003-04-03 | 175.03 |
| 2003-04-04 | 174.80 |
| 2003-04-07 | 177.11 |
| 2003-04-08 | 178.39 |
| 2003-04-09 | 179.13 |
| 2003-04-10 | 182.18 |
| 2003-04-11 | 181.22 |
| 2003-04-14 | 181.06 |
| 2003-04-15 | 182.45 |
| 2003-04-16 | 182.78 |
| 2003-04-17 | 184.13 |
| 2003-04-18 | . |
| 2003-04-21 | 182.69 |
| 2003-04-22 | 183.43 |
| 2003-04-23 | 184.13 |
| 2003-04-24 | 181.37 |
| 2003-04-25 | 175.46 |
| 2003-04-28 | 176.44 |
| 2003-04-29 | 176.95 |
| 2003-04-30 | 177.35 |
| 2003-05-01 | 177.20 |
| 2003-05-02 | 179.51 |
| 2003-05-05 | 182.13 |
| 2003-05-06 | 182.41 |
| 2003-05-07 | 185.22 |
| 2003-05-08 | 183.89 |
| 2003-05-09 | 185.24 |
| 2003-05-12 | 187.63 |
| 2003-05-13 | 189.00 |
| 2003-05-14 | 188.22 |
| 2003-05-15 | 189.76 |
| 2003-05-16 | 188.77 |
| 2003-05-19 | 191.02 |
| 2003-05-20 | 190.88 |
| 2003-05-21 | 190.42 |
| 2003-05-22 | 189.65 |
| 2003-05-23 | 190.64 |
| 2003-05-26 | . |
| 2003-05-27 | 190.64 |
| 2003-05-28 | 191.68 |
| 2003-05-29 | 191.34 |
| 2003-05-30 | 191.03 |
| 2003-06-02 | 193.16 |
| 2003-06-03 | 193.58 |
| 2003-06-04 | 195.25 |
| 2003-06-05 | 199.66 |
| 2003-06-06 | 201.39 |
| 2003-06-09 | 202.95 |
| 2003-06-10 | 200.96 |
| 2003-06-11 | 201.18 |
| 2003-06-12 | 203.89 |
| 2003-06-13 | 205.66 |
| 2003-06-16 | 207.63 |
| 2003-06-17 | 210.94 |
| 2003-06-18 | 210.49 |
| 2003-06-19 | 211.70 |
| 2003-06-20 | 209.18 |
| 2003-06-23 | 205.53 |
| 2003-06-24 | 202.70 |
| 2003-06-25 | 202.83 |
| 2003-06-26 | 203.17 |
| 2003-06-27 | 204.00 |
| 2003-06-30 | 204.65 |
| 2003-07-01 | 208.36 |
| 2003-07-02 | 209.21 |
| 2003-07-03 | 210.62 |
| 2003-07-04 | . |
| 2003-07-07 | 211.20 |
| 2003-07-08 | 214.09 |
| 2003-07-09 | 213.47 |
| 2003-07-10 | 212.28 |
| 2003-07-11 | 212.69 |
| 2003-07-14 | 216.72 |
| 2003-07-15 | 214.59 |
| 2003-07-16 | 211.34 |
| 2003-07-17 | 211.16 |
| 2003-07-18 | 210.45 |
| 2003-07-21 | 212.66 |
| 2003-07-22 | 214.37 |
| 2003-07-23 | 216.60 |
| 2003-07-24 | 219.72 |
| 2003-07-25 | 223.13 |
| 2003-07-28 | 226.58 |
| 2003-07-29 | 223.27 |
| 2003-07-30 | 221.88 |
| 2003-07-31 | 222.44 |
| 2003-08-01 | 222.15 |
| 2003-08-04 | 221.73 |
| 2003-08-05 | 220.49 |
| 2003-08-06 | 220.86 |
| 2003-08-07 | 221.49 |
| 2003-08-08 | 223.80 |
| 2003-08-11 | 229.62 |
| 2003-08-12 | 231.40 |
| 2003-08-13 | 233.92 |
| 2003-08-14 | 238.45 |
| 2003-08-15 | 239.92 |
| 2003-08-18 | 239.94 |
| 2003-08-19 | 241.27 |
| 2003-08-20 | 244.48 |
| 2003-08-21 | 243.78 |
| 2003-08-22 | 244.73 |
| 2003-08-25 | 244.41 |
| 2003-08-26 | 242.86 |
| 2003-08-27 | 245.30 |
| 2003-08-28 | 245.26 |
| 2003-08-29 | 248.09 |
| 2003-09-01 | . |
| 2003-09-02 | 249.45 |
| 2003-09-03 | 251.53 |
| 2003-09-04 | 252.38 |
| 2003-09-05 | 258.50 |
| 2003-09-08 | 258.03 |
| 2003-09-09 | 259.45 |
| 2003-09-10 | 255.33 |
| 2003-09-11 | 254.89 |
| 2003-09-12 | 256.34 |
| 2003-09-15 | 251.59 |
| 2003-09-16 | 253.07 |
| 2003-09-17 | 253.54 |
| 2003-09-18 | 255.80 |
| 2003-09-19 | 257.84 |
| 2003-09-22 | 256.87 |
| 2003-09-23 | 255.48 |
| 2003-09-24 | 255.67 |
| 2003-09-25 | 256.12 |
| 2003-09-26 | 251.19 |
| 2003-09-29 | 252.60 |
| 2003-09-30 | 254.32 |
| 2003-10-01 | 254.02 |
| 2003-10-02 | 258.55 |
| 2003-10-03 | 262.44 |
| 2003-10-06 | 260.81 |
| 2003-10-07 | 262.80 |
| 2003-10-08 | 264.85 |
| 2003-10-09 | 264.80 |
| 2003-10-10 | 267.03 |
| 2003-10-13 | 269.38 |
| 2003-10-14 | 271.17 |
| 2003-10-15 | 271.64 |
| 2003-10-16 | 275.32 |
| 2003-10-17 | 275.29 |
| 2003-10-20 | 274.40 |
| 2003-10-21 | 274.50 |
| 2003-10-22 | 277.30 |
| 2003-10-23 | 271.30 |
| 2003-10-24 | 272.93 |
| 2003-10-27 | 273.89 |
| 2003-10-28 | 274.44 |
| 2003-10-29 | 275.37 |
| 2003-10-30 | 279.14 |
| 2003-10-31 | 276.31 |
| 2003-11-03 | 278.25 |
| 2003-11-04 | 276.87 |
| 2003-11-05 | 275.38 |
| 2003-11-06 | 274.48 |
| 2003-11-07 | 273.61 |
| 2003-11-10 | 275.06 |
| 2003-11-11 | 275.15 |
| 2003-11-12 | 276.62 |
| 2003-11-13 | 282.15 |
| 2003-11-14 | 283.78 |
| 2003-11-17 | 279.70 |
| 2003-11-18 | 279.82 |
| 2003-11-19 | 278.27 |
| 2003-11-20 | 278.02 |
| 2003-11-21 | 277.84 |
| 2003-11-24 | 274.95 |
| 2003-11-25 | 277.94 |
| 2003-11-26 | 281.33 |
| 2003-11-27 | . |
| 2003-11-28 | 287.04 |
| 2003-12-01 | 293.95 |
| 2003-12-02 | 296.71 |
| 2003-12-03 | 295.00 |
| 2003-12-04 | 290.86 |
| 2003-12-05 | 290.90 |
| 2003-12-08 | 293.94 |
| 2003-12-09 | 300.97 |
| 2003-12-10 | 298.59 |
| 2003-12-11 | 295.28 |
| 2003-12-12 | 302.01 |
| 2003-12-15 | 305.27 |
| 2003-12-16 | 304.15 |
| 2003-12-17 | 301.28 |
| 2003-12-18 | 301.64 |
| 2003-12-19 | 302.59 |
| 2003-12-22 | 309.40 |
| 2003-12-23 | 308.76 |
| 2003-12-24 | 311.60 |
| 2003-12-25 | . |
| 2003-12-26 | 312.46 |
| 2003-12-29 | 317.97 |
| 2003-12-30 | 322.56 |
| 2003-12-31 | 322.73 |
| 2004-01-01 | . |
| 2004-01-02 | 330.70 |
| 2004-01-05 | 339.63 |
| 2004-01-06 | 338.79 |
| 2004-01-07 | 333.87 |
| 2004-01-08 | 333.59 |
| 2004-01-09 | 333.57 |
| 2004-01-12 | 331.93 |
| 2004-01-13 | 333.94 |
| 2004-01-14 | 328.27 |
| 2004-01-15 | 318.92 |
| 2004-01-16 | 318.05 |
| 2004-01-19 | . |
| 2004-01-20 | 325.04 |
| 2004-01-21 | 322.21 |
| 2004-01-22 | 323.30 |
| 2004-01-23 | 322.74 |
| 2004-01-26 | 322.10 |
| 2004-01-27 | 324.67 |
| 2004-01-28 | 323.65 |
| 2004-01-29 | 311.95 |
| 2004-01-30 | 308.66 |
| 2004-02-02 | 308.26 |
| 2004-02-03 | 314.24 |
| 2004-02-04 | 314.21 |
| 2004-02-05 | 309.86 |
| 2004-02-06 | 315.70 |
| 2004-02-09 | 322.34 |
| 2004-02-10 | 326.69 |
| 2004-02-11 | 326.68 |
| 2004-02-12 | 332.72 |
| 2004-02-13 | 332.42 |
| 2004-02-16 | . |
| 2004-02-17 | 336.79 |
| 2004-02-18 | 334.93 |
| 2004-02-19 | 328.84 |
| 2004-02-20 | 325.01 |
| 2004-02-23 | 325.82 |
| 2004-02-24 | 324.64 |
| 2004-02-25 | 324.07 |
| 2004-02-26 | 324.09 |
| 2004-02-27 | 332.07 |
| 2004-03-01 | 340.69 |
| 2004-03-02 | 341.22 |
| 2004-03-03 | 336.70 |
| 2004-03-04 | 336.35 |
| 2004-03-05 | 341.76 |
| 2004-03-08 | 338.86 |
| 2004-03-09 | 336.97 |
| 2004-03-10 | 328.51 |
| 2004-03-11 | 322.00 |
| 2004-03-12 | 322.45 |
| 2004-03-15 | 319.81 |
| 2004-03-16 | 318.99 |
| 2004-03-17 | 321.13 |
| 2004-03-18 | 326.24 |
| 2004-03-19 | 327.95 |
| 2004-03-22 | 323.23 |
| 2004-03-23 | 321.23 |
| 2004-03-24 | 318.68 |
| 2004-03-25 | 316.91 |
| 2004-03-26 | 321.79 |
| 2004-03-29 | 325.66 |
| 2004-03-30 | 329.81 |
| 2004-03-31 | 332.53 |
| 2004-04-01 | 334.45 |
| 2004-04-02 | 335.18 |
| 2004-04-05 | 334.65 |
| 2004-04-06 | 336.02 |
| 2004-04-07 | 336.57 |
| 2004-04-08 | 336.01 |
| 2004-04-09 | . |
| 2004-04-12 | 335.68 |
| 2004-04-13 | 328.65 |
| 2004-04-14 | 323.09 |
| 2004-04-15 | 319.14 |
| 2004-04-16 | 321.36 |
| 2004-04-19 | 318.47 |
| 2004-04-20 | 314.56 |
| 2004-04-21 | 307.94 |
| 2004-04-22 | 301.25 |
| 2004-04-23 | 305.11 |
| 2004-04-26 | 303.16 |
| 2004-04-27 | 300.89 |
| 2004-04-28 | 290.51 |
| 2004-04-29 | 282.11 |
| 2004-04-30 | 276.52 |
| 2004-05-03 | 274.21 |
| 2004-05-04 | 282.66 |
| 2004-05-05 | 283.33 |
| 2004-05-06 | 277.85 |
| 2004-05-07 | 269.63 |
| 2004-05-10 | 256.91 |
| 2004-05-11 | 260.27 |
| 2004-05-12 | 264.98 |
| 2004-05-13 | 263.40 |
| 2004-05-14 | 258.16 |
| 2004-05-17 | 253.49 |
| 2004-05-18 | 255.18 |
| 2004-05-19 | 268.71 |
| 2004-05-20 | 265.94 |
| 2004-05-21 | 271.04 |
| 2004-05-24 | 272.83 |
| 2004-05-25 | 275.80 |
| 2004-05-26 | 278.64 |
| 2004-05-27 | 285.51 |
| 2004-05-28 | 284.76 |
| 2004-05-31 | . |
| 2004-06-01 | 283.06 |
| 2004-06-02 | 281.02 |
| 2004-06-03 | 274.22 |
| 2004-06-04 | 275.58 |
| 2004-06-07 | 283.54 |
| 2004-06-08 | 283.31 |
| 2004-06-09 | 277.42 |
| 2004-06-10 | 276.13 |
| 2004-06-11 | . |
| 2004-06-14 | 266.89 |
| 2004-06-15 | 267.82 |
| 2004-06-16 | 267.67 |
| 2004-06-17 | 268.44 |
| 2004-06-18 | 271.07 |
| 2004-06-21 | 270.42 |
| 2004-06-22 | 270.55 |
| 2004-06-23 | 273.92 |
| 2004-06-24 | 282.18 |
| 2004-06-25 | 285.14 |
| 2004-06-28 | 283.35 |
| 2004-06-29 | 281.92 |
| 2004-06-30 | 284.64 |
| 2004-07-01 | 285.59 |
| 2004-07-02 | 286.26 |
| 2004-07-05 | . |
| 2004-07-06 | 286.56 |
| 2004-07-07 | 290.89 |
| 2004-07-08 | 290.78 |
| 2004-07-09 | 291.20 |
| 2004-07-12 | 293.70 |
| 2004-07-13 | 294.14 |
| 2004-07-14 | 294.82 |
| 2004-07-15 | 295.84 |
| 2004-07-16 | 298.70 |
| 2004-07-19 | 297.60 |
| 2004-07-20 | 295.54 |
| 2004-07-21 | 295.91 |
| 2004-07-22 | 293.47 |
| 2004-07-23 | 292.14 |
| 2004-07-26 | 290.24 |
| 2004-07-27 | 290.16 |
| 2004-07-28 | 294.63 |
| 2004-07-29 | 297.40 |
| 2004-07-30 | 300.97 |
| 2004-08-02 | 301.23 |
| 2004-08-03 | 302.06 |
| 2004-08-04 | 301.32 |
| 2004-08-05 | 301.34 |
| 2004-08-06 | 301.46 |
| 2004-08-09 | 303.03 |
| 2004-08-10 | 303.02 |
| 2004-08-11 | 300.66 |
| 2004-08-12 | 303.78 |
| 2004-08-13 | 305.36 |
| 2004-08-16 | 308.51 |
| 2004-08-17 | 311.36 |
| 2004-08-18 | 312.49 |
| 2004-08-19 | 318.94 |
| 2004-08-20 | 321.59 |
| 2004-08-23 | 317.28 |
| 2004-08-24 | 313.57 |
| 2004-08-25 | 315.12 |
| 2004-08-26 | 317.40 |
| 2004-08-27 | 315.96 |
| 2004-08-30 | 319.36 |
| 2004-08-31 | 321.21 |
| 2004-09-01 | 321.83 |
| 2004-09-02 | 322.58 |
| 2004-09-03 | 321.09 |
| 2004-09-06 | . |
| 2004-09-07 | 322.60 |
| 2004-09-08 | 323.73 |
| 2004-09-09 | 323.64 |
| 2004-09-10 | 328.90 |
| 2004-09-13 | 329.65 |
| 2004-09-14 | 332.36 |
| 2004-09-15 | 333.15 |
| 2004-09-16 | 336.38 |
| 2004-09-17 | 337.99 |
| 2004-09-20 | 341.42 |
| 2004-09-21 | 342.96 |
| 2004-09-22 | 341.99 |
| 2004-09-23 | 342.28 |
| 2004-09-24 | 343.23 |
| 2004-09-27 | 339.89 |
| 2004-09-28 | 345.24 |
| 2004-09-29 | 346.40 |
| 2004-09-30 | 348.89 |
| 2004-10-01 | 353.00 |
| 2004-10-04 | 357.04 |
| 2004-10-05 | 358.48 |
| 2004-10-06 | 359.75 |
| 2004-10-07 | 360.69 |
| 2004-10-08 | 362.07 |
| 2004-10-11 | 361.25 |
| 2004-10-12 | 358.05 |
| 2004-10-13 | 347.62 |
| 2004-10-14 | 340.82 |
| 2004-10-15 | 346.66 |
| 2004-10-18 | 345.18 |
| 2004-10-19 | 342.29 |
| 2004-10-20 | 337.47 |
| 2004-10-21 | 341.18 |
| 2004-10-22 | 343.11 |
| 2004-10-25 | 341.31 |
| 2004-10-26 | 344.33 |
| 2004-10-27 | 348.73 |
| 2004-10-28 | 343.92 |
| 2004-10-29 | 340.77 |
| 2004-11-01 | 342.66 |
| 2004-11-02 | 343.89 |
| 2004-11-03 | 348.01 |
| 2004-11-04 | 348.92 |
| 2004-11-05 | 351.65 |
| 2004-11-08 | 351.40 |
| 2004-11-09 | 353.53 |
| 2004-11-10 | 356.03 |
| 2004-11-11 | 356.53 |
| 2004-11-12 | 360.82 |
| 2004-11-15 | 364.94 |
| 2004-11-16 | 362.97 |
| 2004-11-17 | 370.42 |
| 2004-11-18 | 369.82 |
| 2004-11-19 | 367.30 |
| 2004-11-22 | 364.88 |
| 2004-11-23 | 366.02 |
| 2004-11-24 | 368.94 |
| 2004-11-25 | . |
| 2004-11-26 | 376.09 |
| 2004-11-29 | 381.33 |
| 2004-11-30 | 383.03 |
| 2004-12-01 | 384.08 |
| 2004-12-02 | 383.77 |
| 2004-12-03 | 382.75 |
| 2004-12-06 | 379.93 |
| 2004-12-07 | 373.55 |
| 2004-12-08 | 365.10 |
| 2004-12-09 | 363.94 |
| 2004-12-10 | 363.51 |
| 2004-12-13 | 367.19 |
| 2004-12-14 | 370.07 |
| 2004-12-15 | 373.31 |
| 2004-12-16 | 374.97 |
| 2004-12-17 | 373.45 |
| 2004-12-20 | 377.64 |
| 2004-12-21 | 380.62 |
| 2004-12-22 | 381.44 |
| 2004-12-23 | 383.31 |
| 2004-12-24 | . |
| 2004-12-27 | 385.60 |
| 2004-12-28 | 388.68 |
| 2004-12-29 | 388.31 |
| 2004-12-30 | 390.21 |
| 2004-12-31 | 390.16 |
| 2005-01-03 | 387.76 |
| 2005-01-04 | 376.86 |
| 2005-01-05 | 371.17 |
| 2005-01-06 | 369.91 |
| 2005-01-07 | 371.67 |
| 2005-01-10 | 372.05 |
| 2005-01-11 | 372.93 |
| 2005-01-12 | 373.83 |
| 2005-01-13 | 376.89 |
| 2005-01-14 | 379.91 |
| 2005-01-17 | . |
| 2005-01-18 | 377.29 |
| 2005-01-19 | 375.90 |
| 2005-01-20 | 372.30 |
| 2005-01-21 | 375.51 |
| 2005-01-24 | 379.85 |
| 2005-01-25 | 378.58 |
| 2005-01-26 | 379.35 |
| 2005-01-27 | 376.95 |
#2005-01-28| 378.12
#2005-01-31| 383.16
#2005-02-01| 383.30
#2005-02-02| 384.22
#2005-02-03| 385.95
#2005-02-04| 387.67
#2005-02-07| 387.18
#2005-02-08| 383.79
#2005-02-09| 384.97
#2005-02-10| 386.39
#2005-02-11| 389.61
#2005-02-14| 395.26
#2005-02-15| 396.06
#2005-02-16| 396.33
#2005-02-17| 401.56
#2005-02-18| 406.62
#2005-02-21| .
#2005-02-22| 417.12
#2005-02-23| 419.46
#2005-02-24| 427.32
#2005-02-25| 427.31
#2005-02-28| 433.16
#2005-03-01| 428.58
#2005-03-02| 424.09
#2005-03-03| 427.35
#2005-03-04| 434.05
#2005-03-07| 437.30
#2005-03-08| 434.75
#2005-03-09| 430.61
#2005-03-10| 426.05
#2005-03-11| 428.44
#2005-03-14| 421.61
#2005-03-15| 416.50
#2005-03-16| 420.17
#2005-03-17| 423.39
#2005-03-18| 421.38
#2005-03-21| 419.46
#2005-03-22| 415.57
#2005-03-23| 404.83
#2005-03-24| 402.93
#2005-03-25| .
#2005-03-28| 398.61
#2005-03-29| 392.19
#2005-03-30| 393.03
#2005-03-31| 400.55
#2005-04-01| 404.35
#2005-04-04| 397.53
#2005-04-05| 396.18
#2005-04-06| 395.34
#2005-04-07| 398.18
#2005-04-08| 397.41
#2005-04-11| 395.79
#2005-04-12| 391.43
#2005-04-13| 389.71
#2005-04-14| 378.40
#2005-04-15| 372.09
#2005-04-18| 366.73
#2005-04-19| 374.80
#2005-04-20| 377.39
#2005-04-21| 377.20
#2005-04-22| 376.87
#2005-04-25| 375.56
#2005-04-26| 378.01
#2005-04-27| 374.15
#2005-04-28| 362.69
#2005-04-29| 363.22
#2005-05-02| 364.03
#2005-05-03| 365.01
#2005-05-04| 372.16
#2005-05-05| 372.24
#2005-05-06| 374.42
#2005-05-09| 374.20
#2005-05-10| 370.39
#2005-05-11| 365.65
#2005-05-12| 360.87
#2005-05-13| 355.86
#2005-05-16| 354.79
#2005-05-17| 355.46
#2005-05-18| 363.07
#2005-05-19| 364.37
#2005-05-20| 360.58
#2005-05-23| 362.41
#2005-05-24| 365.30
#2005-05-25| 364.20
#2005-05-26| 364.13
#2005-05-27| 370.36
#2005-05-30| .
#2005-05-31| 369.72
#2005-06-01| 371.99
#2005-06-02| 376.94
#2005-06-03| 377.54
#2005-06-06| 372.54
#2005-06-07| 367.39
#2005-06-08| 366.49
#2005-06-09| 361.14
#2005-06-10| 363.27
#2005-06-13| 366.10
#2005-06-14| 369.43
#2005-06-15| 371.74
#2005-06-16| 376.23
#2005-06-17| 382.74
#2005-06-20| 380.86
#2005-06-21| 377.83
#2005-06-22| 377.61
#2005-06-23| 374.39
#2005-06-24| 374.31
#2005-06-27| 375.71
#2005-06-28| 376.65
#2005-06-29| 378.81
#2005-06-30| 377.23
#2005-07-01| 377.88
#2005-07-04| .
#2005-07-05| 373.93
#2005-07-06| 375.78
#2005-07-07| 374.42
#2005-07-08| 377.60
#2005-07-11| 384.85
#2005-07-12| 391.01
#2005-07-13| 391.60
#2005-07-14| 392.93
#2005-07-15| 387.51
#2005-07-18| 389.08
#2005-07-19| 389.34
#2005-07-20| 392.82
#2005-07-21| 399.00
#2005-07-22| 399.71
#2005-07-25| 396.11
#2005-07-26| 391.31
#2005-07-27| 392.24
#2005-07-28| 394.57
#2005-07-29| 395.75
#2005-08-01| 396.65
#2005-08-02| 403.63
#2005-08-03| 412.15
#2005-08-04| 416.80
#2005-08-05| 414.44
#2005-08-08| 415.38
#2005-08-09| 417.66
#2005-08-10| 421.15
#2005-08-11| 421.05
#2005-08-12| 422.75
#2005-08-15| 426.97
#2005-08-16| 423.91
#2005-08-17| 420.85
#2005-08-18| 411.99
#2005-08-19| 406.38
#2005-08-22| 414.33
#2005-08-23| 411.46
#2005-08-24| 402.76
#2005-08-25| 403.82
#2005-08-26| 402.69
#2005-08-29| 402.22
#2005-08-30| 404.51
#2005-08-31| 409.36
#2005-09-01| 417.33
#2005-09-02| 425.50
#2005-09-05| .
#2005-09-06| 429.20
#2005-09-07| 430.73
#2005-09-08| 432.32
#2005-09-09| 436.63
#2005-09-12| 437.96
#2005-09-13| 432.99
#2005-09-14| 436.96
#2005-09-15| 445.05
#2005-09-16| 458.36
#2005-09-19| 462.11
#2005-09-20| 462.82
#2005-09-21| 469.07
#2005-09-22| 465.04
#2005-09-23| 463.98
#2005-09-26| 470.21
#2005-09-27| 470.24
#2005-09-28| 471.49
#2005-09-29| 479.31
#2005-09-30| 483.41
#2005-10-03| 478.26
#2005-10-04| 477.43
#2005-10-05| 461.60
#2005-10-06| 451.88
#2005-10-07| 454.63
#2005-10-10| 461.87
#2005-10-11| 462.38
#2005-10-12| 460.53
#2005-10-13| 443.92
#2005-10-14| 442.47
#2005-10-17| 448.59
#2005-10-18| 443.51
#2005-10-19| 434.91
#2005-10-20| 432.87
#2005-10-21| 434.09
#2005-10-24| 442.42
#2005-10-25| 443.22
#2005-10-26| 444.86
#2005-10-27| 436.56
#2005-10-28| 433.01
#2005-10-31| 443.61
#2005-11-01| 450.35
#2005-11-02| 453.70
#2005-11-03| 458.43
#2005-11-04| 451.89
#2005-11-07| 456.54
#2005-11-08| 451.45
#2005-11-09| 455.19
#2005-11-10| 458.88
#2005-11-11| 461.23
#2005-11-14| 461.36
#2005-11-15| 459.81
#2005-11-16| 461.36
#2005-11-17| 470.57
#2005-11-18| 470.19
#2005-11-21| 472.16
#2005-11-22| 469.21
#2005-11-23| 471.03
#2005-11-24| .
#2005-11-25| 473.91
#2005-11-28| 472.12
#2005-11-29| 470.97
#2005-11-30| 470.10
#2005-12-01| 473.89
#2005-12-02| 478.14
#2005-12-05| 476.04
#2005-12-06| 477.53
#2005-12-07| 479.85
#2005-12-08| 479.04
#2005-12-09| 483.61
#2005-12-12| 488.31
#2005-12-13| 486.08
#2005-12-14| 484.34
#2005-12-15| 478.47
#2005-12-16| 478.17
#2005-12-19| 482.00
#2005-12-20| 479.66
#2005-12-21| 481.82
#2005-12-22| 486.12
#2005-12-23| 486.61
#2005-12-26| .
#2005-12-27| 488.72
#2005-12-28| 487.70
#2005-12-29| 492.36
#2005-12-30| 492.74
#2006-01-02| .
#2006-01-03| 506.11
#2006-01-04| 515.97
#2006-01-05| 515.24
#2006-01-06| 521.99
#2006-01-09| 528.01
#2006-01-10| 523.80
#2006-01-11| 528.91
#2006-01-12| 530.28
#2006-01-13| 532.06
#2006-01-16| .
#2006-01-17| 530.59
#2006-01-18| 525.15
#2006-01-19| 540.15
#2006-01-20| 541.84
#2006-01-23| 541.16
#2006-01-24| 549.69
#2006-01-25| 557.94
#2006-01-26| 563.89
#2006-01-27| 578.64
#2006-01-30| 580.84
#2006-01-31| 590.41
#2006-02-01| 594.56
#2006-02-02| 591.59
#2006-02-03| 583.79
#2006-02-06| 594.72
#2006-02-07| 585.59
#2006-02-08| 568.22
#2006-02-09| 576.66
#2006-02-10| 575.67
#2006-02-13| 559.59
#2006-02-14| 558.49
#2006-02-15| 566.64
#2006-02-16| 564.10
#2006-02-17| 578.47
#2006-02-20| .
#2006-02-21| 581.15
#2006-02-22| 581.65
#2006-02-23| 585.99
#2006-02-24| 586.29
#2006-02-27| 586.97
#2006-02-28| 579.35
#2006-03-01| 582.05
#2006-03-02| 586.88
#2006-03-03| 588.10
#2006-03-06| 584.82
#2006-03-07| 563.35
#2006-03-08| 555.22
#2006-03-09| 555.11
#2006-03-10| 556.47
#2006-03-13| 566.40
#2006-03-14| 571.56
#2006-03-15| 583.62
#2006-03-16| 585.16
#2006-03-17| 585.50
#2006-03-20| 588.10
#2006-03-21| 578.06
#2006-03-22| 575.60
#2006-03-23| 578.33
#2006-03-24| 586.85
#2006-03-27| 600.30
#2006-03-28| 594.19
#2006-03-29| 597.12
#2006-03-30| 617.37
#2006-03-31| 618.81
#2006-04-03| 632.82
#2006-04-04| 636.23
#2006-04-05| 637.29
#2006-04-06| 641.65
#2006-04-07| 632.67
#2006-04-10| 631.46
#2006-04-11| 633.12
#2006-04-12| 633.31
#2006-04-13| 637.72
#2006-04-14| .
#2006-04-17| 650.68
#2006-04-18| 664.16
#2006-04-19| 671.13
#2006-04-20| 667.95
#2006-04-21| 668.54
#2006-04-24| 672.44
#2006-04-25| 671.38
#2006-04-26| 677.87
#2006-04-27| 670.91
#2006-04-28| 671.13
#2006-05-01| 676.22
#2006-05-02| 692.86
#2006-05-03| 690.87
#2006-05-04| 695.55
#2006-05-05| 698.92
#2006-05-08| 701.41
#2006-05-09| 709.59
#2006-05-10| 721.69
#2006-05-11| 719.45
#2006-05-12| 702.98
#2006-05-15| 654.64
#2006-05-16| 645.06
#2006-05-17| 647.14
#2006-05-18| 625.81
#2006-05-19| 616.15
#2006-05-22| 583.28
#2006-05-23| 599.61
#2006-05-24| 584.10
#2006-05-25| 592.13
#2006-05-26| 610.57
#2006-05-29| .
#2006-05-30| 602.08
#2006-05-31| 595.71
#2006-06-01| 592.44
#2006-06-02| 603.00
#2006-06-05| 597.82
#2006-06-06| 578.34
#2006-06-07| 561.55
#2006-06-08| 538.39
#2006-06-09| 550.53
#2006-06-12| 535.07
#2006-06-13| 507.98
#2006-06-14| 513.95
#2006-06-15| 526.23
#2006-06-16| 544.05
#2006-06-19| 543.49
#2006-06-20| 539.26
#2006-06-21| 554.58
#2006-06-22| 562.63
#2006-06-23| 564.17
#2006-06-26| 573.31
#2006-06-27| 577.91
#2006-06-28| 580.27
#2006-06-29| 594.51
#2006-06-30| 619.91
#2006-07-03| 635.34
#2006-07-04| .
#2006-07-05| 618.31
#2006-07-06| 622.23
#2006-07-07| 625.50
#2006-07-10| 626.44
#2006-07-11| 624.04
#2006-07-12| 627.81
#2006-07-13| 606.58
#2006-07-14| 601.11
#2006-07-17| 589.21
#2006-07-18| 588.75
#2006-07-19| 603.38
#2006-07-20| 603.30
#2006-07-21| 589.54
#2006-07-24| 585.63
#2006-07-25| 593.49
#2006-07-26| 595.38
#2006-07-27| 609.93
#2006-07-28| 611.14
#2006-07-31| 611.47
#2006-08-01| 607.21
#2006-08-02| 621.21
#2006-08-03| 620.56
#2006-08-04| 625.82
#2006-08-07| 619.18
#2006-08-08| 619.92
#2006-08-09| 622.94
#2006-08-10| 615.46
#2006-08-11| 613.99
#2006-08-14| 607.15
#2006-08-15| 608.25
#2006-08-16| 619.19
#2006-08-17| 618.50
#2006-08-18| 607.38
#2006-08-21| 611.07
#2006-08-22| 613.59
#2006-08-23| 605.08
#2006-08-24| 603.87
#2006-08-25| 603.70
#2006-08-28| 605.90
#2006-08-29| 605.54
#2006-08-30| 610.03
#2006-08-31| 602.70
#2006-09-01| 610.98
#2006-09-04| .
#2006-09-05| 625.48
#2006-09-06| 625.15
#2006-09-07| 612.15
#2006-09-08| 604.03
#2006-09-11| 580.64
#2006-09-12| 580.65
#2006-09-13| 581.37
#2006-09-14| 581.16
#2006-09-15| 579.32
#2006-09-18| 585.20
#2006-09-19| 582.27
#2006-09-20| 577.90
#2006-09-21| 577.71
#2006-09-22| 575.65
#2006-09-25| 573.44
#2006-09-26| 582.68
#2006-09-27| 588.17
#2006-09-28| 590.87
#2006-09-29| 588.12
#2006-10-02| 593.38
#2006-10-03| 582.97
#2006-10-04| 580.17
#2006-10-05| 589.82
#2006-10-06| 590.70
#2006-10-09| 594.46
#2006-10-10| 599.04
#2006-10-11| 602.65
#2006-10-12| 607.49
#2006-10-13| 618.99
#2006-10-16| 627.24
#2006-10-17| 624.88
#2006-10-18| 628.29
#2006-10-19| 630.17
#2006-10-20| 633.68
#2006-10-23| 632.22
#2006-10-24| 638.20
#2006-10-25| 645.54
#2006-10-26| 649.42
#2006-10-27| 644.24
#2006-10-30| 639.59
#2006-10-31| 644.43
#2006-11-01| 653.69
#2006-11-02| 652.64
#2006-11-03| 662.34
#2006-11-06| 671.62
#2006-11-07| 678.39
#2006-11-08| 675.36
#2006-11-09| 679.32
#2006-11-10| 679.08
#2006-11-13| 669.27
#2006-11-14| 672.89
#2006-11-15| 669.60
#2006-11-16| 671.73
#2006-11-17| 658.52
#2006-11-20| 669.78
#2006-11-21| 679.17
#2006-11-22| 687.12
#2006-11-23| .
#2006-11-24| 694.29
#2006-11-27| 693.51
#2006-11-28| 686.63
#2006-11-29| 697.19
#2006-11-30| 705.15
#2006-12-01| 706.98
#2006-12-04| 715.03
#2006-12-05| 723.00
#2006-12-06| 722.45
#2006-12-07| 719.80
#2006-12-08| 717.29
#2006-12-11| 716.19
#2006-12-12| 711.19
#2006-12-13| 710.41
#2006-12-14| 722.06
#2006-12-15| 726.58
#2006-12-18| 728.22
#2006-12-19| 719.33
#2006-12-20| 725.32
#2006-12-21| 726.45
#2006-12-22| 724.27
#2006-12-25| .
#2006-12-26| 726.17
#2006-12-27| 737.28
#2006-12-28| 739.49
#2006-12-29| 739.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 735.62
#2007-01-04| 714.69
#2007-01-05| 698.83
#2007-01-08| 701.60
#2007-01-09| 695.29
#2007-01-10| 692.56
#2007-01-11| 701.16
#2007-01-12| 713.66
#2007-01-15| .
#2007-01-16| 718.53
#2007-01-17| 720.12
#2007-01-18| 727.92
#2007-01-19| 727.94
#2007-01-22| 736.53
#2007-01-23| 746.16
#2007-01-24| 762.08
#2007-01-25| 762.62
#2007-01-26| 754.38
#2007-01-29| 752.13
#2007-01-30| 753.38
#2007-01-31| 760.07
#2007-02-01| 776.77
#2007-02-02| 776.45
#2007-02-05| 774.92
#2007-02-06| 787.29
#2007-02-07| 783.54
#2007-02-08| 778.61
#2007-02-09| 779.06
#2007-02-12| 773.81
#2007-02-13| 786.91
#2007-02-14| 801.90
#2007-02-15| 810.04
#2007-02-16| 811.44
#2007-02-19| .
#2007-02-20| 811.11
#2007-02-21| 818.79
#2007-02-22| 832.55
#2007-02-23| 829.87
#2007-02-26| 836.97
#2007-02-27| 796.64
#2007-02-28| 785.20
#2007-03-01| 773.69
#2007-03-02| 769.33
#2007-03-05| 731.11
#2007-03-06| 759.06
#2007-03-07| 763.04
#2007-03-08| 780.28
#2007-03-09| 790.77
#2007-03-12| 800.58
#2007-03-13| 789.18
#2007-03-14| 778.90
#2007-03-15| 797.32
#2007-03-16| 795.76
#2007-03-19| 808.09
#2007-03-20| 812.38
#2007-03-21| 820.22
#2007-03-22| 830.24
#2007-03-23| 831.59
#2007-03-26| 833.25
#2007-03-27| 830.76
#2007-03-28| 821.28
#2007-03-29| 834.22
#2007-03-30| 847.16
#2007-04-02| 848.75
#2007-04-03| 864.29
#2007-04-04| 876.33
#2007-04-05| 879.41
#2007-04-06| .
#2007-04-09| 887.14
#2007-04-10| 896.14
#2007-04-11| 899.22
#2007-04-12| 899.09
#2007-04-13| 906.56
#2007-04-16| 925.07
#2007-04-17| 924.26
#2007-04-18| 921.41
#2007-04-19| 910.79
#2007-04-20| 929.31
#2007-04-23| 934.71
#2007-04-24| 929.26
#2007-04-25| 929.76
#2007-04-26| 922.75
#2007-04-27| 916.73
#2007-04-30| 913.43
#2007-05-01| 913.43
#2007-05-02| 920.87
#2007-05-03| 932.52
#2007-05-04| 947.66
#2007-05-07| 951.87
#2007-05-08| 945.30
#2007-05-09| 960.80
#2007-05-10| 957.93
#2007-05-11| 958.77
#2007-05-14| 961.60
#2007-05-15| 957.83
#2007-05-16| 966.56
#2007-05-17| 958.79
#2007-05-18| 957.84
#2007-05-21| 971.05
#2007-05-22| 973.14
#2007-05-23| 973.80
#2007-05-24| 953.56
#2007-05-25| 957.69
#2007-05-28| .
#2007-05-29| 962.49
#2007-05-30| 955.46
#2007-05-31| 976.25
#2007-06-01|1000.96
#2007-06-04|1008.56
#2007-06-05|1005.54
#2007-06-06| 987.03
#2007-06-07| 984.12
#2007-06-08| 967.53
#2007-06-11| 980.93
#2007-06-12| 972.55
#2007-06-13| 980.55
#2007-06-14|1005.35
#2007-06-15|1022.27
#2007-06-18|1034.92
#2007-06-19|1031.44
#2007-06-20|1029.76
#2007-06-21|1029.80
#2007-06-22|1027.79
#2007-06-25|1013.44
#2007-06-26| 996.53
#2007-06-27| 991.67
#2007-06-28| 999.40
#2007-06-29|1007.64
#2007-07-02|1029.79
#2007-07-03|1044.05
#2007-07-04| .
#2007-07-05|1057.61
#2007-07-06|1073.36
#2007-07-09|1091.14
#2007-07-10|1085.33
#2007-07-11|1087.42
#2007-07-12|1117.12
#2007-07-13|1137.05
#2007-07-16|1135.25
#2007-07-17|1132.76
#2007-07-18|1124.56
#2007-07-19|1139.22
#2007-07-20|1148.90
#2007-07-23|1170.37
#2007-07-24|1166.20
#2007-07-25|1150.64
#2007-07-26|1118.66
#2007-07-27|1075.33
#2007-07-30|1093.97
#2007-07-31|1115.13
#2007-08-01|1078.63
#2007-08-02|1081.88
#2007-08-03|1069.53
#2007-08-06|1036.92
#2007-08-07|1043.40
#2007-08-08|1075.20
#2007-08-09|1057.82
#2007-08-10|1013.40
#2007-08-13|1024.59
#2007-08-14| 999.75
#2007-08-15| 970.15
#2007-08-16| 904.77
#2007-08-17| 899.69
#2007-08-20| 938.43
#2007-08-21| 945.91
#2007-08-22| 987.40
#2007-08-23|1009.92
#2007-08-24|1021.14
#2007-08-27|1058.94
#2007-08-28|1048.60
#2007-08-29|1057.75
#2007-08-30|1072.19
#2007-08-31|1107.37
#2007-09-03| .
#2007-09-04|1125.77
#2007-09-05|1113.10
#2007-09-06|1134.04
#2007-09-07|1129.52
#2007-09-10|1113.21
#2007-09-11|1144.79
#2007-09-12|1150.94
#2007-09-13|1168.64
#2007-09-14|1176.19
#2007-09-17|1173.80
#2007-09-18|1198.07
#2007-09-19|1251.71
#2007-09-20|1269.49
#2007-09-21|1280.50
#2007-09-24|1310.15
#2007-09-25|1307.80
#2007-09-26|1322.10
#2007-09-27|1349.32
#2007-09-28|1352.69
#2007-10-01|1380.76
#2007-10-02|1414.29
#2007-10-03|1397.56
#2007-10-04|1355.79
#2007-10-05|1385.09
#2007-10-08|1384.08
#2007-10-09|1404.07
#2007-10-10|1418.16
#2007-10-11|1462.15
#2007-10-12|1448.74
#2007-10-15|1471.94
#2007-10-16|1441.07
#2007-10-17|1437.85
#2007-10-18|1432.56
#2007-10-19|1404.80
#2007-10-22|1360.32
#2007-10-23|1406.44
#2007-10-24|1398.60
#2007-10-25|1421.99
#2007-10-26|1460.04
#2007-10-29|1503.46
#2007-10-30|1496.94
#2007-10-31|1510.73
#2007-11-01|1485.99
#2007-11-02|1468.37
#2007-11-05|1437.70
#2007-11-06|1470.94
#2007-11-07|1469.48
#2007-11-08|1441.32
#2007-11-09|1427.25
#2007-11-12|1360.83
#2007-11-13|1371.29
#2007-11-14|1424.23
#2007-11-15|1402.51
#2007-11-16|1378.89
#2007-11-19|1347.50
#2007-11-20|1347.70
#2007-11-21|1294.57
#2007-11-22| .
#2007-11-23|1307.56
#2007-11-26|1326.66
#2007-11-27|1314.56
#2007-11-28|1351.22
#2007-11-29|1377.05
#2007-11-30|1410.33
#2007-12-03|1413.72
#2007-12-04|1417.49
#2007-12-05|1441.53
#2007-12-06|1457.83
#2007-12-07|1461.69
#2007-12-10|1454.22
#2007-12-11|1455.12
#2007-12-12|1443.64
#2007-12-13|1401.43
#2007-12-14|1376.52
#2007-12-17|1318.73
#2007-12-18|1316.86
#2007-12-19|1327.46
#2007-12-20|1331.75
#2007-12-21|1356.24
#2007-12-24|1380.27
#2007-12-25| .
#2007-12-26|1397.11
#2007-12-27|1407.20
#2007-12-28|1408.73
#2007-12-31|1400.77
#2008-01-01| .
#2008-01-02|1396.26
#2008-01-03|1404.61
#2008-01-04|1401.65
#2008-01-07|1377.77
#2008-01-08|1395.19
#2008-01-09|1400.24
#2008-01-10|1402.85
#2008-01-11|1400.15
#2008-01-14|1420.84
#2008-01-15|1391.65
#2008-01-16|1322.30
#2008-01-17|1312.29
#2008-01-18|1290.12
#2008-01-21| .
#2008-01-22|1156.98
#2008-01-23|1157.57
#2008-01-24|1196.10
#2008-01-25|1233.18
#2008-01-28|1220.29
#2008-01-29|1244.66
#2008-01-30|1239.98
#2008-01-31|1240.81
#2008-02-01|1287.85
#2008-02-04|1309.42
#2008-02-05|1295.05
#2008-02-06|1268.04
#2008-02-07|1258.65
#2008-02-08|1263.52
#2008-02-11|1252.24
#2008-02-12|1276.64
#2008-02-13|1284.24
#2008-02-14|1312.05
#2008-02-15|1310.82
#2008-02-18| .
#2008-02-19|1347.08
#2008-02-20|1346.54
#2008-02-21|1380.52
#2008-02-22|1374.96
#2008-02-25|1385.50
#2008-02-26|1397.57
#2008-02-27|1420.40
#2008-02-28|1430.43
#2008-02-29|1398.13
#2008-03-03|1385.23
#2008-03-04|1376.85
#2008-03-05|1382.04
#2008-03-06|1378.58
#2008-03-07|1346.89
#2008-03-10|1309.35
#2008-03-11|1338.61
#2008-03-12|1357.12
#2008-03-13|1322.08
#2008-03-14|1321.89
#2008-03-17|1254.35
#2008-03-18|1272.67
#2008-03-19|1242.77
#2008-03-20|1195.65
#2008-03-21| .
#2008-03-24|1215.22
#2008-03-25|1248.63
#2008-03-26|1271.95
#2008-03-27|1279.42
#2008-03-28|1296.05
#2008-03-31|1282.88
#2008-04-01|1286.96
#2008-04-02|1303.37
#2008-04-03|1321.97
#2008-04-04|1338.17
#2008-04-07|1364.43
#2008-04-08|1361.53
#2008-04-09|1357.44
#2008-04-10|1363.12
#2008-04-11|1367.14
#2008-04-14|1338.52
#2008-04-15|1349.98
#2008-04-16|1381.09
#2008-04-17|1391.33
#2008-04-18|1391.52
#2008-04-21|1403.75
#2008-04-22|1421.71
#2008-04-23|1431.27
#2008-04-24|1411.73
#2008-04-25|1406.18
#2008-04-28|1411.39
#2008-04-29|1387.10
#2008-04-30|1411.79
#2008-05-01|1417.00
#2008-05-02|1424.29
#2008-05-05|1437.44
#2008-05-06|1461.41
#2008-05-07|1447.30
#2008-05-08|1451.31
#2008-05-09|1447.62
#2008-05-12|1456.29
#2008-05-13|1469.57
#2008-05-14|1472.71
#2008-05-15|1502.18
#2008-05-16|1543.91
#2008-05-19|1567.72
#2008-05-20|1552.88
#2008-05-21|1537.24
#2008-05-22|1528.82
#2008-05-23|1515.23
#2008-05-26| .
#2008-05-27|1486.71
#2008-05-28|1500.18
#2008-05-29|1490.74
#2008-05-30|1503.08
#2008-06-02|1502.82
#2008-06-03|1487.80
#2008-06-04|1450.79
#2008-06-05|1475.31
#2008-06-06|1471.51
#2008-06-09|1459.67
#2008-06-10|1418.38
#2008-06-11|1394.17
#2008-06-12|1381.83
#2008-06-13|1369.59
#2008-06-16|1384.73
#2008-06-17|1409.70
#2008-06-18|1404.86
#2008-06-19|1407.40
#2008-06-20|1371.77
#2008-06-23|1354.84
#2008-06-24|1350.05
#2008-06-25|1372.10
#2008-06-26|1365.29
#2008-06-27|1355.66
#2008-06-30|1369.96
#2008-07-01|1340.73
#2008-07-02|1312.42
#2008-07-03|1253.53
#2008-07-04| .
#2008-07-07|1260.19
#2008-07-08|1244.63
#2008-07-09|1259.10
#2008-07-10|1266.68
#2008-07-11|1281.39
#2008-07-14|1295.89
#2008-07-15|1265.81
#2008-07-16|1253.83
#2008-07-17|1240.04
#2008-07-18|1212.30
#2008-07-21|1239.52
#2008-07-22|1230.33
#2008-07-23|1232.42
#2008-07-24|1203.89
#2008-07-25|1184.16
#2008-07-28|1193.97
#2008-07-29|1200.10
#2008-07-30|1244.22
#2008-07-31|1250.58
#2008-08-01|1208.70
#2008-08-04|1156.02
#2008-08-05|1130.12
#2008-08-06|1140.04
#2008-08-07|1124.99
#2008-08-08|1097.02
#2008-08-11|1066.83
#2008-08-12|1043.78
#2008-08-13|1049.19
#2008-08-14|1082.88
#2008-08-15|1053.20
#2008-08-18|1036.06
#2008-08-19|1020.74
#2008-08-20|1063.32
#2008-08-21|1076.97
#2008-08-22|1076.85
#2008-08-25|1059.96
#2008-08-26|1052.34
#2008-08-27|1083.36
#2008-08-28|1088.89
#2008-08-29|1087.46
#2008-09-01| .
#2008-09-02|1033.36
#2008-09-03|1006.99
#2008-09-04| 973.43
#2008-09-05| 943.71
#2008-09-08| 958.78
#2008-09-09| 903.09
#2008-09-10| 887.47
#2008-09-11| 883.33
#2008-09-12| 914.44
#2008-09-15| 871.06
#2008-09-16| 839.35
#2008-09-17| 815.44
#2008-09-18| 826.01
#2008-09-19| 911.82
#2008-09-22| 920.51
#2008-09-23| 885.40
#2008-09-24| 880.40
#2008-09-25| 883.74
#2008-09-26| 859.32
#2008-09-29| 780.19
#2008-09-30| 791.93
#2008-10-01| 789.80
#2008-10-02| 732.94
#2008-10-03| 711.45
#2008-10-06| 621.24
#2008-10-07| 603.64
#2008-10-08| 553.57
#2008-10-09| 569.48
#2008-10-10| 548.03
#2008-10-13| 596.75
#2008-10-14| 627.20
#2008-10-15| 550.48
#2008-10-16| 507.08
#2008-10-17| 511.28
#2008-10-20| 542.29
#2008-10-21| 528.05
#2008-10-22| 471.23
#2008-10-23| 449.51
#2008-10-24| 411.06
#2008-10-27| 390.84
#2008-10-28| 430.14
#2008-10-29| 459.23
#2008-10-30| 506.36
#2008-10-31| 517.73
#2008-11-03| 525.01
#2008-11-04| 550.72
#2008-11-05| 538.88
#2008-11-06| 495.70
#2008-11-07| 495.32
#2008-11-10| 527.09
#2008-11-11| 504.80
#2008-11-12| 477.17
#2008-11-13| 466.31
#2008-11-14| 476.35
#2008-11-17| 463.38
#2008-11-18| 444.32
#2008-11-19| 427.39
#2008-11-20| 403.41
#2008-11-21| 402.28
#2008-11-24| 438.50
#2008-11-25| 455.47
#2008-11-26| 473.20
#2008-11-27| .
#2008-11-28| 486.55
#2008-12-01| 460.34
#2008-12-02| 448.50
#2008-12-03| 453.63
#2008-12-04| 448.23
#2008-12-05| 440.07
#2008-12-08| 490.97
#2008-12-09| 498.42
#2008-12-10| 531.92
#2008-12-11| 539.96
#2008-12-12| 524.09
#2008-12-15| 533.49
#2008-12-16| 541.78
#2008-12-17| 561.21
#2008-12-18| 559.42
#2008-12-19| 548.66
#2008-12-22| 533.85
#2008-12-23| 517.79
#2008-12-24| 518.19
#2008-12-25| .
#2008-12-26| 522.23
#2008-12-29| 534.47
#2008-12-30| 545.20
#2008-12-31| 549.43
#2009-01-01| .
#2009-01-02| 572.16
#2009-01-05| 596.45
#2009-01-06| 616.46
#2009-01-07| 606.25
#2009-01-08| 594.34
#2009-01-09| 581.72
#2009-01-12| 549.25
#2009-01-13| 542.95
#2009-01-14| 525.52
#2009-01-15| 516.51
#2009-01-16| 536.40
#2009-01-19| .
#2009-01-20| 513.95
#2009-01-21| 512.56
#2009-01-22| 513.06
#2009-01-23| 508.02
#2009-01-26| 524.50
#2009-01-27| 531.51
#2009-01-28| 547.32
#2009-01-29| 547.36
#2009-01-30| 543.27
#2009-02-02| 531.37
#2009-02-03| 542.58
#2009-02-04| 562.79
#2009-02-05| 573.33
#2009-02-06| 602.36
#2009-02-09| 604.83
#2009-02-10| 593.46
#2009-02-11| 581.24
#2009-02-12| 570.50
#2009-02-13| 582.43
#2009-02-16| .
#2009-02-17| 553.57
#2009-02-18| 549.95
#2009-02-19| 556.96
#2009-02-20| 532.62
#2009-02-23| 536.67
#2009-02-24| 521.67
#2009-02-25| 513.88
#2009-02-26| 513.17
#2009-02-27| 505.26
#2009-03-02| 479.25
#2009-03-03| 480.48
#2009-03-04| 511.29
#2009-03-05| 499.25
#2009-03-06| 499.19
#2009-03-09| 492.56
#2009-03-10| 511.99
#2009-03-11| 523.86
#2009-03-12| 529.98
#2009-03-13| 536.01
#2009-03-16| 548.57
#2009-03-17| 546.52
#2009-03-18| 546.20
#2009-03-19| 571.21
#2009-03-20| 576.49
#2009-03-23| 606.09
#2009-03-24| 599.08
#2009-03-25| 607.41
#2009-03-26| 620.01
#2009-03-27| 606.16
#2009-03-30| 572.38
#2009-03-31| 581.23
#2009-04-01| 598.99
#2009-04-02| 623.62
#2009-04-03| 630.05
#2009-04-06| 627.16
#2009-04-07| 622.19
#2009-04-08| 622.26
#2009-04-09| 646.29
#2009-04-10| .
#2009-04-13| 661.96
#2009-04-14| 670.96
#2009-04-15| 674.26
#2009-04-16| 678.40
#2009-04-17| 666.63
#2009-04-20| 651.29
#2009-04-21| 643.21
#2009-04-22| 647.36
#2009-04-23| 656.21
#2009-04-24| 670.57
#2009-04-27| 659.29
#2009-04-28| 644.46
#2009-04-29| 662.76
#2009-04-30| 678.53
#2009-05-01| 678.16
#2009-05-04| 730.55
#2009-05-05| 736.57
#2009-05-06| 756.59
#2009-05-07| 762.63
#2009-05-08| 780.17
#2009-05-11| 784.13
#2009-05-12| 777.92
#2009-05-13| 762.95
#2009-05-14| 748.96
#2009-05-15| 753.78
#2009-05-18| 774.11
#2009-05-19| 800.06
#2009-05-20| 817.32
#2009-05-21| 793.55
#2009-05-22| 803.66
#2009-05-25| .
#2009-05-26| 805.95
#2009-05-27| 818.93
#2009-05-28| 831.15
#2009-05-29| 852.19
#2009-06-01| 895.21
#2009-06-02| 894.67
#2009-06-03| 875.91
#2009-06-04| 875.02
#2009-06-05| 878.33
#2009-06-08| 856.43
#2009-06-09| 862.87
#2009-06-10| 881.23
#2009-06-11| 882.59
#2009-06-12| 886.38
#2009-06-15| 855.56
#2009-06-16| 847.02
#2009-06-17| 820.60
#2009-06-18| 816.56
#2009-06-19| 823.36
#2009-06-22| 789.33
#2009-06-23| 774.75
#2009-06-24| 799.31
#2009-06-25| 815.54
#2009-06-26| 829.39
#2009-06-29| 835.06
#2009-06-30| 824.18
#2009-07-01| 836.66
#2009-07-02| 824.38
#2009-07-03| .
#2009-07-06| 797.35
#2009-07-07| 788.24
#2009-07-08| 776.11
#2009-07-09| 776.71
#2009-07-10| 768.98
#2009-07-13| 755.47
#2009-07-14| 775.32
#2009-07-15| 817.18
#2009-07-16| 822.89
#2009-07-17| 833.59
#2009-07-20| 867.18
#2009-07-21| 879.27
#2009-07-22| 876.79
#2009-07-23| 900.09
#2009-07-24| 904.35
#2009-07-27| 915.99
#2009-07-28| 918.65
#2009-07-29| 899.76
#2009-07-30| 922.43
#2009-07-31| 939.65
#2009-08-03| 979.29
#2009-08-04| 983.06
#2009-08-05| 975.90
#2009-08-06| 976.32
#2009-08-07| 975.65
#2009-08-10| 974.76
#2009-08-11| 956.50
#2009-08-12| 955.66
#2009-08-13| 981.78
#2009-08-14| 975.62
#2009-08-17| 925.75
#2009-08-18| 934.39
#2009-08-19| 924.36
#2009-08-20| 945.24
#2009-08-21| 960.15
#2009-08-24| 977.87
#2009-08-25| 969.95
#2009-08-26| 956.69
#2009-08-27| 946.03
#2009-08-28| 957.08
#2009-08-31| 939.09
#2009-09-01| 935.54
#2009-09-02| 921.34
#2009-09-03| 945.51
#2009-09-04| 963.00
#2009-09-07| .
#2009-09-08|1005.77
#2009-09-09|1001.12
#2009-09-10|1008.93
#2009-09-11|1021.61
#2009-09-14|1014.04
#2009-09-15|1029.42
#2009-09-16|1064.31
#2009-09-17|1069.30
#2009-09-18|1062.95
#2009-09-21|1052.97
#2009-09-22|1072.76
#2009-09-23|1068.72
#2009-09-24|1053.09
#2009-09-25|1044.85
#2009-09-28|1044.10
#2009-09-29|1043.88
#2009-09-30|1044.47
#2009-10-01|1037.91
#2009-10-02|1027.55
#2009-10-05|1042.28
#2009-10-06|1073.13
#2009-10-07|1084.68
#2009-10-08|1102.06
#2009-10-09|1109.65
#2009-10-12|1113.14
#2009-10-13|1113.36
#2009-10-14|1153.85
#2009-10-15|1163.18
#2009-10-16|1150.72
#2009-10-19|1171.22
#2009-10-20|1156.16
#2009-10-21|1159.30
#2009-10-22|1160.43
#2009-10-23|1163.01
#2009-10-26|1160.35
#2009-10-27|1120.65
#2009-10-28|1073.00
#2009-10-29|1096.77
#2009-10-30|1079.01
#2009-11-02|1074.57
#2009-11-03|1074.33
#2009-11-04|1111.80
#2009-11-05|1115.90
#2009-11-06|1128.29
#2009-11-09|1166.85
#2009-11-10|1165.27
#2009-11-11|1175.97
#2009-11-12|1153.44
#2009-11-13|1161.63
#2009-11-16|1201.75
#2009-11-17|1203.19
#2009-11-18|1204.67
#2009-11-19|1184.94
#2009-11-20|1185.45
#2009-11-23|1205.05
#2009-11-24|1199.05
#2009-11-25|1216.24
#2009-11-26| .
#2009-11-27|1175.17
#2009-11-30|1182.61
#2009-12-01|1214.42
#2009-12-02|1228.61
#2009-12-03|1229.74
#2009-12-04|1214.71
#2009-12-07|1202.73
#2009-12-08|1184.08
#2009-12-09|1173.38
#2009-12-10|1184.87
#2009-12-11|1200.68
#2009-12-14|1214.50
#2009-12-15|1209.89
#2009-12-16|1207.01
#2009-12-17|1174.63
#2009-12-18|1165.71
#2009-12-21|1154.56
#2009-12-22|1170.56
#2009-12-23|1188.72
#2009-12-24|1202.92
#2009-12-25| .
#2009-12-28|1216.35
#2009-12-29|1216.31
#2009-12-30|1210.86
#2009-12-31|1220.61
#2010-01-01| .
#2010-01-04|1251.99
#2010-01-05|1278.68
#2010-01-06|1291.47
#2010-01-07|1287.15
#2010-01-08|1292.33
#2010-01-11|1317.33
#2010-01-12|1301.25
#2010-01-13|1288.42
#2010-01-14|1286.21
#2010-01-15|1274.32
#2010-01-18| .
#2010-01-19|1283.39
#2010-01-20|1257.56
#2010-01-21|1222.21
#2010-01-22|1191.16
#2010-01-25|1185.17
#2010-01-26|1155.75
#2010-01-27|1135.59
#2010-01-28|1143.68
#2010-01-29|1130.38
#2010-02-01|1135.56
#2010-02-02|1155.48
#2010-02-03|1166.09
#2010-02-04|1114.64
#2010-02-05|1081.57
#2010-02-08|1083.31
#2010-02-09|1103.36
#2010-02-10|1107.66
#2010-02-11|1125.42
#2010-02-12|1125.56
#2010-02-15| .
#2010-02-16|1146.78
#2010-02-17|1171.72
#2010-02-18|1173.81
#2010-02-19|1161.88
#2010-02-22|1167.68
#2010-02-23|1160.32
#2010-02-24|1151.02
#2010-02-25|1143.00
#2010-02-26|1164.22
#2010-03-01|1177.91
#2010-03-02|1196.13
#2010-03-03|1206.79
#2010-03-04|1209.53
#2010-03-05|1231.87
#2010-03-08|1241.63
#2010-03-09|1240.61
#2010-03-10|1245.32
#2010-03-11|1235.73
#2010-03-12|1240.33
#2010-03-15|1229.18
#2010-03-16|1242.95
#2010-03-17|1259.40
#2010-03-18|1249.95
#2010-03-19|1241.14
#2010-03-22|1229.30
#2010-03-23|1245.19
#2010-03-24|1240.82
#2010-03-25|1232.66
#2010-03-26|1241.43
#2010-03-29|1269.18
#2010-03-30|1278.46
#2010-03-31|1280.75
#2010-04-01|1305.56
#2010-04-02| .
#2010-04-05|1322.66
#2010-04-06|1330.84
#2010-04-07|1335.96
#2010-04-08|1333.60
#2010-04-09|1345.36
#2010-04-12|1347.26
#2010-04-13|1333.73
#2010-04-14|1354.13
#2010-04-15|1356.75
#2010-04-16|1333.63
#2010-04-19|1303.54
#2010-04-20|1311.55
#2010-04-21|1312.60
#2010-04-22|1300.09
#2010-04-23|1302.48
#2010-04-26|1320.66
#2010-04-27|1288.53
#2010-04-28|1266.40
#2010-04-29|1291.66
#2010-04-30|1285.62
#2010-05-03|1262.84
#2010-05-04|1216.53
#2010-05-05|1193.48
#2010-05-06|1165.30
#2010-05-07|1134.70
#2010-05-10|1201.88
#2010-05-11|1188.44
#2010-05-12|1204.79
#2010-05-13|1203.74
#2010-05-14|1169.80
#2010-05-17|1142.68
#2010-05-18|1132.15
#2010-05-19|1086.77
#2010-05-20|1042.98
#2010-05-21|1065.44
#2010-05-24|1072.41
#2010-05-25|1033.97
#2010-05-26|1073.80
#2010-05-27|1114.07
#2010-05-28|1128.74
#2010-05-31| .
#2010-06-01|1112.79
#2010-06-02|1114.70
#2010-06-03|1127.80
#2010-06-04|1091.37
#2010-06-07|1054.09
#2010-06-08|1060.04
#2010-06-09|1073.12
#2010-06-10|1096.93
#2010-06-11|1110.23
#2010-06-14|1127.72
#2010-06-15|1139.78
#2010-06-16|1142.97
#2010-06-17|1145.72
#2010-06-18|1146.66
#2010-06-21|1187.24
#2010-06-22|1173.58
#2010-06-23|1165.74
#2010-06-24|1154.09
#2010-06-25|1151.61
#2010-06-28|1149.60
#2010-06-29|1101.08
#2010-06-30|1086.40
#2010-07-01|1073.21
#2010-07-02|1081.27
#2010-07-05| .
#2010-07-06|1099.48
#2010-07-07|1104.18
#2010-07-08|1116.00
#2010-07-09|1128.62
#2010-07-12|1122.75
#2010-07-13|1128.96
#2010-07-14|1121.87
#2010-07-15|1114.06
#2010-07-16|1100.96
#2010-07-19|1099.86
#2010-07-20|1125.52
#2010-07-21|1147.97
#2010-07-22|1173.12
#2010-07-23|1185.12
#2010-07-26|1188.77
#2010-07-27|1189.66
#2010-07-28|1188.81
#2010-07-29|1190.84
#2010-07-30|1184.98
#2010-08-02|1216.79
#2010-08-03|1217.07
#2010-08-04|1223.04
#2010-08-05|1226.35
#2010-08-06|1222.34
#2010-08-09|1229.32
#2010-08-10|1213.15
#2010-08-11|1183.37
#2010-08-12|1178.17
#2010-08-13|1179.51
#2010-08-16|1185.97
#2010-08-17|1200.79
#2010-08-18|1203.24
#2010-08-19|1201.34
#2010-08-20|1189.97
#2010-08-23|1180.51
#2010-08-24|1160.06
#2010-08-25|1144.69
#2010-08-26|1152.65
#2010-08-27|1161.29
#2010-08-30|1161.98
#2010-08-31|1159.68
#2010-09-01|1193.46
#2010-09-02|1198.99
#2010-09-03|1203.98
#2010-09-06| .
#2010-09-07|1214.43
#2010-09-08|1215.39
#2010-09-09|1218.22
#2010-09-10|1218.10
#2010-09-13|1244.50
#2010-09-14|1249.35
#2010-09-15|1248.47
#2010-09-16|1239.14
#2010-09-17|1238.89
#2010-09-20|1250.65
#2010-09-21|1249.81
#2010-09-22|1261.76
#2010-09-23|1259.92
#2010-09-24|1275.27
#2010-09-27|1289.96
#2010-09-28|1295.40
#2010-09-29|1300.72
#2010-09-30|1311.55
#2010-10-01|1332.98
#2010-10-04|1334.51
#2010-10-05|1349.56
#2010-10-06|1367.03
#2010-10-07|1359.70
#2010-10-08|1358.11
#2010-10-11|1374.31
#2010-10-12|1365.11
#2010-10-13|1383.13
#2010-10-14|1391.76
#2010-10-15|1384.28
#2010-10-18|1381.51
#2010-10-19|1351.08
#2010-10-20|1358.49
#2010-10-21|1358.70
#2010-10-22|1354.83
#2010-10-25|1371.32
#2010-10-26|1370.06
#2010-10-27|1343.45
#2010-10-28|1345.62
#2010-10-29|1353.25
#2010-11-01|1367.29
#2010-11-02|1370.51
#2010-11-03|1376.40
#2010-11-04|1409.46
#2010-11-05|1422.76
#2010-11-08|1427.93
#2010-11-09|1442.67
#2010-11-10|1433.88
#2010-11-11|1430.03
#2010-11-12|1401.65
#2010-11-15|1390.00
#2010-11-16|1359.54
#2010-11-17|1351.79
#2010-11-18|1382.55
#2010-11-19|1377.15
#2010-11-22|1376.11
#2010-11-23|1345.21
#2010-11-24|1363.43
#2010-11-25| .
#2010-11-26|1333.09
#2010-11-29|1328.90
#2010-11-30|1321.19
#2010-12-01|1356.26
#2010-12-02|1381.18
#2010-12-03|1394.87
#2010-12-06|1409.09
#2010-12-07|1422.87
#2010-12-08|1400.54
#2010-12-09|1395.85
#2010-12-10|1397.50
#2010-12-13|1421.45
#2010-12-14|1428.77
#2010-12-15|1417.56
#2010-12-16|1403.96
#2010-12-17|1402.00
#2010-12-20|1400.31
#2010-12-21|1427.08
#2010-12-22|1428.26
#2010-12-23|1428.84
#2010-12-24| .
#2010-12-27|1421.50
#2010-12-28|1418.88
#2010-12-29|1437.64
#2010-12-30|1447.99
#2010-12-31|1456.50
#2011-01-03|1482.85
#2011-01-04|1490.44
#2011-01-05|1488.07
#2011-01-06|1472.97
#2011-01-07|1457.23
#2011-01-10|1440.01
#2011-01-11|1455.96
#2011-01-12|1489.61
#2011-01-13|1486.26
#2011-01-14|1473.88
#2011-01-17| .
#2011-01-18|1479.47
#2011-01-19|1475.95
#2011-01-20|1447.86
#2011-01-21|1443.92
#2011-01-24|1444.21
#2011-01-25|1435.87
#2011-01-26|1440.28
#2011-01-27|1439.55
#2011-01-28|1408.62
#2011-01-31|1404.55
#2011-02-01|1429.43
#2011-02-02|1433.44
#2011-02-03|1431.92
#2011-02-04|1426.06
#2011-02-07|1427.49
#2011-02-08|1429.93
#2011-02-09|1403.25
#2011-02-10|1384.03
#2011-02-11|1397.35
#2011-02-14|1418.87
#2011-02-15|1415.83
#2011-02-16|1423.51
#2011-02-17|1429.02
#2011-02-18|1433.59
#2011-02-21| .
#2011-02-22|1403.92
#2011-02-23|1402.49
#2011-02-24|1386.94
#2011-02-25|1398.05
#2011-02-28|1413.53
#2011-03-01|1410.89
#2011-03-02|1418.10
#2011-03-03|1431.76
#2011-03-04|1425.45
#2011-03-07|1420.06
#2011-03-08|1424.85
#2011-03-09|1414.60
#2011-03-10|1376.69
#2011-03-11|1374.49
#2011-03-14|1397.19
#2011-03-15|1371.09
#2011-03-16|1365.13
#2011-03-17|1367.26
#2011-03-18|1384.37
#2011-03-21|1395.86
#2011-03-22|1400.22
#2011-03-23|1411.78
#2011-03-24|1425.36
#2011-03-25|1426.88
#2011-03-28|1418.95
#2011-03-29|1431.41
#2011-03-30|1444.96
#2011-03-31|1456.32
#2011-04-01|1470.58
#2011-04-04|1485.38
#2011-04-05|1489.51
#2011-04-06|1497.10
#2011-04-07|1490.90
#2011-04-08|1498.39
#2011-04-11|1492.55
#2011-04-12|1464.00
#2011-04-13|1461.36
#2011-04-14|1460.37
#2011-04-15|1461.27
#2011-04-18|1423.39
#2011-04-19|1436.56
#2011-04-20|1472.20
#2011-04-21|1481.37
#2011-04-22| .
#2011-04-25|1478.12
#2011-04-26|1479.26
#2011-04-27|1472.11
#2011-04-28|1471.85
#2011-04-29|1480.25
#2011-05-02|1476.64
#2011-05-03|1441.30
#2011-05-04|1420.68
#2011-05-05|1403.01
#2011-05-06|1406.22
#2011-05-09|1398.61
#2011-05-10|1410.22
#2011-05-11|1394.14
#2011-05-12|1373.89
#2011-05-13|1368.85
#2011-05-16|1360.46
#2011-05-17|1357.82
#2011-05-18|1376.15
#2011-05-19|1382.30
#2011-05-20|1378.43
#2011-05-23|1349.39
#2011-05-24|1365.74
#2011-05-25|1364.44
#2011-05-26|1378.21
#2011-05-27|1399.91
#2011-05-30| .
#2011-05-31|1420.00
#2011-06-01|1411.24
#2011-06-02|1406.55
#2011-06-03|1396.85
#2011-06-06|1379.63
#2011-06-07|1383.93
#2011-06-08|1375.78
#2011-06-09|1380.30
#2011-06-10|1363.73
#2011-06-13|1356.60
#2011-06-14|1363.31
#2011-06-15|1352.02
#2011-06-16|1327.29
#2011-06-17|1324.21
#2011-06-20|1323.97
#2011-06-21|1343.43
#2011-06-22|1350.30
#2011-06-23|1334.84
#2011-06-24|1345.33
#2011-06-27|1343.85
#2011-06-28|1359.96
#2011-06-29|1374.46
#2011-06-30|1391.01
#2011-07-01|1407.81
#2011-07-04| .
#2011-07-05|1416.63
#2011-07-06|1414.62
#2011-07-07|1430.58
#2011-07-08|1421.63
#2011-07-11|1396.31
#2011-07-12|1380.21
#2011-07-13|1406.99
#2011-07-14|1406.65
#2011-07-15|1406.68
#2011-07-18|1398.17
#2011-07-19|1412.11
#2011-07-20|1413.67
#2011-07-21|1424.55
#2011-07-22|1430.11
#2011-07-25|1430.11
#2011-07-26|1434.77
#2011-07-27|1421.23
#2011-07-28|1417.14
#2011-07-29|1405.02
#2011-08-01|1409.39
#2011-08-02|1385.07
#2011-08-03|1361.11
#2011-08-04|1313.90
#2011-08-05|1278.90
#2011-08-08|1205.45
#2011-08-09|1180.02
#2011-08-10|1206.36
#2011-08-11|1225.91
#2011-08-12|1231.56
#2011-08-15|1258.36
#2011-08-16|1261.84
#2011-08-17|1272.54
#2011-08-18|1223.68
#2011-08-19|1202.38
#2011-08-22|1204.54
#2011-08-23|1220.64
#2011-08-24|1210.49
#2011-08-25|1201.53
#2011-08-26|1209.67
#2011-08-29|1250.25
#2011-08-30|1261.29
#2011-08-31|1287.40
#2011-09-01|1286.86
#2011-09-02|1263.11
#2011-09-05| .
#2011-09-06|1239.94
#2011-09-07|1261.88
#2011-09-08|1272.15
#2011-09-09|1242.87
#2011-09-12|1215.98
#2011-09-13|1216.77
#2011-09-14|1209.73
#2011-09-15|1221.82
#2011-09-16|1228.42
#2011-09-19|1190.77
#2011-09-20|1191.51
#2011-09-21|1168.91
#2011-09-22|1086.46
#2011-09-23|1057.65
#2011-09-26|1039.53
#2011-09-27|1087.08
#2011-09-28|1077.90
#2011-09-29|1067.84
#2011-09-30|1043.47
#2011-10-03|1005.14
#2011-10-04| 970.58
#2011-10-05| 986.64
#2011-10-06|1018.12
#2011-10-07|1044.62
#2011-10-10|1069.93
#2011-10-11|1078.83
#2011-10-12|1095.45
#2011-10-13|1104.37
#2011-10-14|1117.71
#2011-10-17|1112.39
#2011-10-18|1093.15
#2011-10-19|1093.90
#2011-10-20|1057.34
#2011-10-21|1075.12
#2011-10-24|1116.31
#2011-10-25|1119.59
#2011-10-26|1129.77
#2011-10-27|1188.70
#2011-10-28|1212.48
#2011-10-31|1182.20
#2011-11-01|1139.22
#2011-11-02|1154.61
#2011-11-03|1165.36
#2011-11-04|1177.33
#2011-11-07|1185.60
#2011-11-08|1192.56
#2011-11-09|1168.20
#2011-11-10|1144.13
#2011-11-11|1165.88
#2011-11-14|1165.24
#2011-11-15|1157.17
#2011-11-16|1149.86
#2011-11-17|1134.97
#2011-11-18|1111.23
#2011-11-21|1073.59
#2011-11-22|1071.91
#2011-11-23|1034.88
#2011-11-24| .
#2011-11-25|1022.33
#2011-11-28|1050.09
#2011-11-29|1049.66
#2011-11-30|1081.79
#2011-12-01|1108.56
#2011-12-02|1113.33
#2011-12-05|1124.39
#2011-12-06|1110.48
#2011-12-07|1109.78
#2011-12-08|1090.99
#2011-12-09|1086.74
#2011-12-12|1063.29
#2011-12-13|1056.37
#2011-12-14|1029.32
#2011-12-15|1023.84
#2011-12-16|1030.08
#2011-12-19|1010.65
#2011-12-20|1029.80
#2011-12-21|1037.25
#2011-12-22|1043.36
#2011-12-23|1052.62
#2011-12-26| .
#2011-12-27|1047.71
#2011-12-28|1028.19
#2011-12-29|1029.08
#2011-12-30|1031.87
#2012-01-02| .
#2012-01-03|1074.72
#2012-01-04|1076.94
#2012-01-05|1064.02
#2012-01-06|1059.03
#2012-01-09|1063.06
#2012-01-10|1088.80
#2012-01-11|1093.07
#2012-01-12|1104.26
#2012-01-13|1096.15
#2012-01-16| .
#2012-01-17|1133.94
#2012-01-18|1141.66
#2012-01-19|1149.38
#2012-01-20|1151.15
#2012-01-23|1157.47
#2012-01-24|1156.79
#2012-01-25|1160.17
#2012-01-26|1187.99
#2012-01-27|1193.43
#2012-01-30|1176.96
#2012-01-31|1193.73
#2012-02-01|1214.89
#2012-02-02|1229.07
#2012-02-03|1234.96
#2012-02-06|1238.06
#2012-02-07|1233.09
#2012-02-08|1241.71
#2012-02-09|1242.79
#2012-02-10|1221.22
#2012-02-13|1237.47
#2012-02-14|1221.47
#2012-02-15|1221.81
#2012-02-16|1206.26
#2012-02-17|1217.57
#2012-02-20| .
#2012-02-21|1220.78
#2012-02-22|1218.40
#2012-02-23|1220.43
#2012-02-24|1232.00
#2012-02-27|1218.04
#2012-02-28|1234.66
#2012-02-29|1236.68
#2012-03-01|1233.66
#2012-03-02|1237.17
#2012-03-05|1214.77
#2012-03-06|1166.96
#2012-03-07|1161.73
#2012-03-08|1174.44
#2012-03-09|1181.50
#2012-03-12|1168.19
#2012-03-13|1193.52
#2012-03-14|1184.59
#2012-03-15|1186.38
#2012-03-16|1186.20
#2012-03-19|1184.79
#2012-03-20|1168.39
#2012-03-21|1161.16
#2012-03-22|1142.04
#2012-03-23|1144.69
#2012-03-26|1152.69
#2012-03-27|1162.48
#2012-03-28|1141.08
#2012-03-29|1132.15
#2012-03-30|1143.11
#2012-04-02|1156.19
#2012-04-03|1158.02
#2012-04-04|1128.04
#2012-04-05|1130.62
#2012-04-06| .
#2012-04-09|1115.62
#2012-04-10|1099.60
#2012-04-11|1101.16
#2012-04-12|1124.28
#2012-04-13|1122.87
#2012-04-16|1115.28
#2012-04-17|1124.56
#2012-04-18|1125.93
#2012-04-19|1121.80
#2012-04-20|1123.64
#2012-04-23|1104.07
#2012-04-24|1109.71
#2012-04-25|1107.83
#2012-04-26|1112.55
#2012-04-27|1113.99
#2012-04-30|1115.38
#2012-05-01|1114.41
#2012-05-02|1115.73
#2012-05-03|1104.74
#2012-05-04|1085.48
#2012-05-07|1077.25
#2012-05-08|1059.20
#2012-05-09|1043.12
#2012-05-10|1048.91
#2012-05-11|1036.66
#2012-05-14|1008.81
#2012-05-15| 997.23
#2012-05-16| 977.44
#2012-05-17| 968.18
#2012-05-18| 965.98
#2012-05-21| 975.93
#2012-05-22| 976.42
#2012-05-23| 952.28
#2012-05-24| 964.52
#2012-05-25| 962.18
#2012-05-28| .
#2012-05-29| 984.83
#2012-05-30| 966.30
#2012-05-31| 963.14
#2012-06-01| 950.43
#2012-06-04| 945.23
#2012-06-05| 949.72
#2012-06-06| 970.59
#2012-06-07| 973.34
#2012-06-08| 970.38
#2012-06-11| 974.78
#2012-06-12| 975.16
#2012-06-13| 982.27
#2012-06-14| 978.61
#2012-06-15| 994.08
#2012-06-18|1002.84
#2012-06-19|1017.66
#2012-06-20|1024.19
#2012-06-21|1002.79
#2012-06-22| 981.17
#2012-06-25| 964.17
#2012-06-26| 973.50
#2012-06-27| 974.54
#2012-06-28| 961.93
#2012-06-29|1002.11
#2012-07-02|1008.44
#2012-07-03|1024.94
#2012-07-04| .
#2012-07-05|1030.05
#2012-07-06|1012.70
#2012-07-09|1004.14
#2012-07-10| 998.75
#2012-07-11| 990.53
#2012-07-12| 973.36
#2012-07-13| 988.97
#2012-07-16| 982.93
#2012-07-17| 983.64
#2012-07-18| 983.58
#2012-07-19| 987.85
#2012-07-20| 977.73
#2012-07-23| 949.39
#2012-07-24| 937.46
#2012-07-25| 930.56
#2012-07-26| 947.14
#2012-07-27| 977.95
#2012-07-30| 981.74
#2012-07-31| 975.86
#2012-08-01| 977.88
#2012-08-02| 968.39
#2012-08-03| 984.45
#2012-08-06|1000.48
#2012-08-07|1001.79
#2012-08-08|1006.32
#2012-08-09|1014.43
#2012-08-10|1018.03
#2012-08-13|1009.99
#2012-08-14|1005.02
#2012-08-15| 997.07
#2012-08-16|1002.83
#2012-08-17| 994.48
#2012-08-20| 994.98
#2012-08-21|1002.36
#2012-08-22| 994.71
#2012-08-23| 993.45
#2012-08-24| 980.11
#2012-08-27| 971.46
#2012-08-28| 961.55
#2012-08-29| 945.42
#2012-08-30| 933.30
#2012-08-31| 938.85
#2012-09-03| .
#2012-09-04| 928.14
#2012-09-05| 927.08
#2012-09-06| 950.98
#2012-09-07| 977.34
#2012-09-10| 990.65
#2012-09-11| 997.70
#2012-09-12| 999.36
#2012-09-13|1010.71
#2012-09-14|1057.38
#2012-09-17|1056.90
#2012-09-18|1050.44
#2012-09-19|1053.60
#2012-09-20|1039.77
#2012-09-21|1040.90
#2012-09-24|1036.51
#2012-09-25|1026.88
#2012-09-26|1010.23
#2012-09-27|1017.97
#2012-09-28|1020.65
#2012-10-01|1023.06
#2012-10-02|1018.58
#2012-10-03|1007.88
#2012-10-04|1014.92
#2012-10-05|1013.62
#2012-10-08|1010.95
#2012-10-09|1017.00
#2012-10-10|1009.43
#2012-10-11|1016.91
#2012-10-12|1014.90
#2012-10-15|1014.46
#2012-10-16|1031.24
#2012-10-17|1037.56
#2012-10-18|1037.26
#2012-10-19|1023.88
#2012-10-22|1025.10
#2012-10-23|1007.81
#2012-10-24|1006.11
#2012-10-25|1018.53
#2012-10-26|1009.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1016.10
#2012-11-01|1024.02
#2012-11-02|1025.72
#2012-11-05|1020.06
#2012-11-06|1026.26
#2012-11-07|1026.32
#2012-11-08|1009.77
#2012-11-09|1006.98
#2012-11-12|1001.60
#2012-11-13| 994.28
#2012-11-14| 980.80
#2012-11-15| 971.49
#2012-11-16| 962.88
#2012-11-19| 977.77
#2012-11-20| 977.44
#2012-11-21| 976.80
#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|1096.87
#2012-12-24|1094.45
#2012-12-25|1094.91
#2012-12-26|1104.38
#2012-12-27|1108.15
#2012-12-28|1114.28
#2012-12-31|1114.21
#2013-01-01|1115.25
#2013-01-02|1153.17
#2013-01-03|1155.22
#2013-01-04|1142.19
#2013-01-07|1141.06
#2013-01-08|1130.42
#2013-01-09|1133.33
#2013-01-10|1140.16
#2013-01-11|1127.55
#2013-01-14|1135.19
#2013-01-15|1125.83
#2013-01-16|1119.78
#2013-01-17|1119.83
#2013-01-18|1121.21
#2013-01-21|1119.76
#2013-01-22|1118.20
#2013-01-23|1116.57
#2013-01-24|1107.52
#2013-01-25|1103.60
#2013-01-28|1086.57
#2013-01-29|1097.19
#2013-01-30|1092.30
#2013-01-31|1101.27
#2013-02-01|1114.08
#2013-02-04|1108.26
#2013-02-05|1101.21
#2013-02-06|1100.69
#2013-02-07|1092.13
#2013-02-08|1092.93
#2013-02-11|1086.49
#2013-02-12|1084.56
#2013-02-13|1092.42
#2013-02-14|1087.43
#2013-02-15|1079.94
#2013-02-18|1069.46
#2013-02-19|1066.02
#2013-02-20|1052.91
#2013-02-21|1034.42
#2013-02-22|1029.62
#2013-02-25|1029.47
#2013-02-26|1025.22
#2013-02-27|1031.58
#2013-02-28|1045.37
#2013-03-01|1022.33
#2013-03-04|1002.64
#2013-03-05|1006.16
#2013-03-06|1024.83
#2013-03-07|1023.86
#2013-03-08|1026.02
#2013-03-11|1025.48
#2013-03-12|1022.07
#2013-03-13|1004.67
#2013-03-14| 999.12
#2013-03-15| 995.50
#2013-03-18| 987.73
#2013-03-19| 970.81
#2013-03-20| 973.15
#2013-03-21| 969.26
#2013-03-22| 965.87
#2013-03-25| 960.54
#2013-03-26| 967.68
#2013-03-27| 969.87
#2013-03-28| 970.88
#2013-03-29| 970.89
#2013-04-01| 966.01
#2013-04-02| 957.09
#2013-04-03| 955.04
#2013-04-04| 944.51
#2013-04-05| 942.73
#2013-04-08| 941.46
#2013-04-09| 960.20
#2013-04-10| 963.55
#2013-04-11| 958.32
#2013-04-12| 950.38
#2013-04-15| 909.00
#2013-04-16| 908.57
#2013-04-17| 899.46
#2013-04-18| 891.18
#2013-04-19| 904.35
#2013-04-22| 905.69
#2013-04-23| 906.01
#2013-04-24| 913.07
#2013-04-25| 934.08
#2013-04-26| 921.74
#2013-04-29| 923.42
#2013-04-30| 929.68
#2013-05-01| 927.39
#2013-05-02| 914.57
#2013-05-03| 922.00
#2013-05-06| 923.38
#2013-05-07| 931.92
#2013-05-08| 936.90
#2013-05-09| 935.61
#2013-05-10| 918.92
#2013-05-13| 907.94
#2013-05-14| 899.42
#2013-05-15| 882.17
#2013-05-16| 873.32
#2013-05-17| 874.22
#2013-05-20| 876.07
#2013-05-21| 878.85
#2013-05-22| 880.03
#2013-05-23| 862.90
#2013-05-24| 863.27
#2013-05-27| 862.44
#2013-05-28| 860.10
#2013-05-29| 853.35
#2013-05-30| 852.14
#2013-05-31| 846.49
#2013-06-03| 844.89
#2013-06-04| 852.70
#2013-06-05| 837.22
#2013-06-06| 834.82
#2013-06-07| 829.83
#2013-06-10| 818.83
#2013-06-11| 800.10
#2013-06-12| 794.76
#2013-06-13| 800.22
#2013-06-14| 802.79
#2013-06-17| 804.63
#2013-06-18| 802.97
#2013-06-19| 793.32
#2013-06-20| 755.82
#2013-06-21| 746.33
#2013-06-24| 727.36
#2013-06-25| 731.49
#2013-06-26| 729.18
#2013-06-27| 734.92
#2013-06-28| 748.57
#2013-07-01| 755.18
#2013-07-02| 746.35
#2013-07-03| 728.65
#2013-07-04| 743.33
#2013-07-05| 733.15
#2013-07-08| 725.68
#2013-07-09| 726.25
#2013-07-10| 728.34
#2013-07-11| 757.55
#2013-07-12| 754.72
#2013-07-15| 764.54
#2013-07-16| 768.39
#2013-07-17| 777.65
#2013-07-18| 777.38
#2013-07-19| 771.18
#2013-07-22| 778.99
#2013-07-23| 797.67
#2013-07-24| 796.17
#2013-07-25| 792.04
#2013-07-26| 788.35
#2013-07-29| 784.21
#2013-07-30| 773.61
#2013-07-31| 767.27
#2013-08-01| 778.26
#2013-08-02| 781.08
#2013-08-05| 780.57
#2013-08-06| 767.93
#2013-08-07| 767.86
#2013-08-08| 782.14
#2013-08-09| 799.34
#2013-08-12| 820.41
#2013-08-13| 826.82
#2013-08-14| 830.77
#2013-08-15| 822.54
#2013-08-16| 831.14
#2013-08-19| 821.35
#2013-08-20| 809.84
#2013-08-21| 806.65
#2013-08-22| 808.02
#2013-08-23| 820.05
#2013-08-26| 821.98
#2013-08-27| 807.00
#2013-08-28| 803.92
#2013-08-29| 799.58
#2013-08-30| 799.52
#2013-09-02| 817.87
#2013-09-03| 815.77
#2013-09-04| 822.38
#2013-09-05| 827.15
#2013-09-06| 834.14
#2013-09-09| 851.10
#2013-09-10| 865.65
#2013-09-11| 862.16
#2013-09-12| 857.89
#2013-09-13| 846.12
#2013-09-16| 855.87
#2013-09-17| 855.19
#2013-09-18| 857.95
#2013-09-19| 877.34
#2013-09-20| 865.86
#2013-09-23| 870.32
#2013-09-24| 860.21
#2013-09-25| 857.19
#2013-09-26| 855.37
#2013-09-27| 844.58
#2013-09-30| 834.61
#2013-10-01| 835.49
#2013-10-02| 834.17
#2013-10-03| 835.22
#2013-10-04| 840.96
#2013-10-07| 836.28
#2013-10-08| 836.56
#2013-10-09| 832.19
#2013-10-10| 841.56
#2013-10-11| 848.15
#2013-10-14| 857.22
#2013-10-15| 859.58
#2013-10-16| 863.96
#2013-10-17| 870.26
#2013-10-18| 875.07
#2013-10-21| 876.15
#2013-10-22| 888.56
#2013-10-23| 880.71
#2013-10-24| 877.86
#2013-10-25| 875.19
#2013-10-28| 879.56
#2013-10-29| 879.44
#2013-10-30| 881.25
#2013-10-31| 873.92
#2013-11-01| 873.04
#2013-11-04| 877.83
#2013-11-05| 868.41
#2013-11-06| 874.65
#2013-11-07| 868.73
#2013-11-08| 853.92
#2013-11-11| 851.58
#2013-11-12| 844.87
#2013-11-13| 834.49
#2013-11-14| 844.40
#2013-11-15| 853.60
#2013-11-18| 869.55
#2013-11-19| 864.40
#2013-11-20| 862.31
#2013-11-21| 846.33
#2013-11-22| 850.84
#2013-11-25| 844.53
#2013-11-26| 832.94
#2013-11-27| 835.67
#2013-11-28| 841.45
#2013-11-29| 848.63
#2013-12-02| 844.57
#2013-12-03| 834.91
#2013-12-04| 834.06
#2013-12-05| 842.91
#2013-12-06| 844.81
#2013-12-09| 852.62
#2013-12-10| 854.82
#2013-12-11| 839.83
#2013-12-12| 828.61
#2013-12-13| 828.47
#2013-12-16| 830.37
#2013-12-17| 832.16
#2013-12-18| 836.24
#2013-12-19| 836.58
#2013-12-20| 830.87
#2013-12-23| 834.45
#2013-12-24| 837.16
#2013-12-25| 837.24
#2013-12-26| 838.96
#2013-12-27| 845.50
#2013-12-30| 847.66
#2013-12-31| 847.16
#2014-01-01| 847.19
#2014-01-02| 833.21
#2014-01-03| 826.36
#2014-01-06| 819.48
#2014-01-07| 813.82
#2014-01-08| 811.97
#2014-01-09| 796.95
#2014-01-10| 804.83
#2014-01-13| 810.69
#2014-01-14| 809.95
#2014-01-15| 812.25
#2014-01-16| 812.15
#2014-01-17| 814.38
#2014-01-20| 813.16
#2014-01-21| 803.40
#2014-01-22| 809.92
#2014-01-23| 798.00
#2014-01-24| 790.58
#2014-01-27| 776.63
#2014-01-28| 778.09
#2014-01-29| 783.46
#2014-01-30| 781.77
#2014-01-31| 784.84
#2014-02-03| 771.06
#2014-02-04| 767.66
#2014-02-05| 772.76
#2014-02-06| 788.17
#2014-02-07| 791.81
#2014-02-10| 789.32
#2014-02-11| 798.69
#2014-02-12| 807.23
#2014-02-13| 802.26
#2014-02-14| 816.57
#2014-02-17| 818.63
#2014-02-18| 809.97
#2014-02-19| 811.05
#2014-02-20| 803.77
#2014-02-21| 808.58
#2014-02-24| 806.25
#2014-02-25| 795.21
#2014-02-26| 787.12
#2014-02-27| 789.78
#2014-02-28| 790.28
#2014-03-03| 780.88
#2014-03-04| 783.70
#2014-03-05| 780.72
#2014-03-06| 793.84
#2014-03-07| 780.47
#2014-03-10| 767.00
#2014-03-11| 761.27
#2014-03-12| 756.17
#2014-03-13| 751.82
#2014-03-14| 752.40
#2014-03-17| 758.68
#2014-03-18| 765.52
#2014-03-19| 765.99
#2014-03-20| 760.00
#2014-03-21| 772.74
#2014-03-24| 776.08
#2014-03-25| 784.61
#2014-03-26| 786.30
#2014-03-27| 792.41
#2014-03-28| 796.81
#2014-03-31| 807.27
#2014-04-01| 807.28
#2014-04-02| 815.73
#2014-04-03| 813.27
#2014-04-04| 818.54
#2014-04-07| 824.54
#2014-04-08| 831.38
#2014-04-09| 834.76
#2014-04-10| 839.43
#2014-04-11| 838.04
#2014-04-14| 835.85
#2014-04-15| 818.47
#2014-04-16| 819.15
#2014-04-17| 827.18
#2014-04-18| 828.61
#2014-04-21| 825.90
#2014-04-22| 818.39
#2014-04-23| 812.43
#2014-04-24| 816.74
#2014-04-25| 805.89
#2014-04-28| 802.25
#2014-04-29| 805.73
#2014-04-30| 803.69
#2014-05-01| 804.77
#2014-05-02| 813.17
#2014-05-05| 812.34
#2014-05-06| 811.94
#2014-05-07| 815.38
#2014-05-08| 815.94
#2014-05-09| 813.26
#2014-05-12| 828.46
#2014-05-13| 833.13
#2014-05-14| 840.31
#2014-05-15| 833.53
#2014-05-16| 832.10
#2014-05-19| 831.05
#2014-05-20| 821.68
#2014-05-21| 824.17
#2014-05-22| 834.22
#2014-05-23| 836.77
#2014-05-26| 837.58
#2014-05-27| 827.75
#2014-05-28| 824.48
#2014-05-29| 825.95
#2014-05-30| 811.46
#2014-06-02| 818.04
#2014-06-03| 822.83
#2014-06-04| 822.55
#2014-06-05| 826.25
#2014-06-06| 836.46
#2014-06-09| 843.51
#2014-06-10| 841.67
#2014-06-11| 839.13
#2014-06-12| 840.32
#2014-06-13| 828.10
#2014-06-16| 826.01
#2014-06-17| 823.31
#2014-06-18| 830.13
#2014-06-19| 839.36
#2014-06-20| 835.96
#2014-06-23| 839.75
#2014-06-24| 844.74
#2014-06-25| 837.37
#2014-06-26| 843.53
#2014-06-27| 839.44
#2014-06-30| 843.06
#2014-07-01| 848.47
#2014-07-02| 854.92
#2014-07-03| 865.11
#2014-07-04| 867.99
#2014-07-07| 866.76
#2014-07-08| 867.61
#2014-07-09| 868.18
#2014-07-10| 866.53
#2014-07-11| 861.64
#2014-07-14| 865.45
#2014-07-15| 864.17
#2014-07-16| 871.45
#2014-07-17| 865.93
#2014-07-18| 862.06
#2014-07-21| 866.37
#2014-07-22| 875.50
#2014-07-23| 882.97
#2014-07-24| 888.61
#2014-07-25| 891.86
#2014-07-28| 901.74
#2014-07-29| 900.66
#2014-07-30| 890.56
#2014-07-31| 885.70
#2014-08-01| 879.79
#2014-08-04| 887.47
#2014-08-05| 879.79
#2014-08-06| 878.53
#2014-08-07| 873.78
#2014-08-08| 868.73
#2014-08-11| 881.94
#2014-08-12| 884.61
#2014-08-13| 882.33
#2014-08-14| 880.75
#2014-08-15| 880.51
#2014-08-18| 885.10
#2014-08-19| 890.83
#2014-08-20| 893.82
#2014-08-21| 886.78
#2014-08-22| 884.70
#2014-08-25| 880.46
#2014-08-26| 883.12
#2014-08-27| 882.83
#2014-08-28| 869.93
#2014-08-29| 869.18
#2014-09-01| 869.89
#2014-09-02| 865.67
#2014-09-03| 876.99
#2014-09-04| 875.02
#2014-09-05| 872.52
#2014-09-08| 871.50
#2014-09-09| 864.83
#2014-09-10| 853.65
#2014-09-11| 848.67
#2014-09-12| 848.96
#2014-09-15| 845.99
#2014-09-16| 842.77
#2014-09-17| 847.13
#2014-09-18| 843.29
#2014-09-19| 837.76
#2014-09-22| 816.96
#2014-09-23| 808.92
#2014-09-24| 813.09
#2014-09-25| 801.56
#2014-09-26| 796.26
#2014-09-29| 779.92
#2014-09-30| 784.25
#2014-10-01| 774.68
#2014-10-02| 772.52
#2014-10-03| 767.36
#2014-10-06| 774.03
#2014-10-07| 774.96
#2014-10-08| 769.81
#2014-10-09| 774.98
#2014-10-10| 757.33
#2014-10-13| 766.45
#2014-10-14| 773.06
#2014-10-15| 766.30
#2014-10-16| 755.43
#2014-10-17| 753.13
#2014-10-20| 752.00
#2014-10-21| 758.66
#2014-10-22| 764.41
#2014-10-23| 763.57
#2014-10-24| 765.04
#2014-10-27| 751.39
#2014-10-28| 758.43
#2014-10-29| 764.04
#2014-10-30| 753.31
#2014-10-31| 756.45
#2014-11-03| 751.51
#2014-11-04| 744.66
#2014-11-05| 735.12
#2014-11-06| 730.68
#2014-11-07| 731.23
#2014-11-10| 736.98
#2014-11-11| 725.24
#2014-11-12| 727.31
#2014-11-13| 721.43
#2014-11-14| 720.30
#2014-11-17| 721.65
#2014-11-18| 720.15
#2014-11-19| 718.27
#2014-11-20| 713.67
#2014-11-21| 731.23
#2014-11-24| 742.21
#2014-11-25| 739.58
#2014-11-26| 737.21
#2014-11-27| 734.85
#2014-11-28| 725.40
#2014-12-01| 708.56
#2014-12-02| 709.56
#2014-12-03| 711.53
#2014-12-04| 713.67
#2014-12-05| 711.79
#2014-12-08| 700.12
#2014-12-09| 692.19
#2014-12-10| 684.97
#2014-12-11| 672.58
#2014-12-12| 664.18
#2014-12-15| 654.59
#2014-12-16| 649.70
#2014-12-17| 654.72
#2014-12-18| 668.33
#2014-12-19| 681.58
#2014-12-22| 687.21
#2014-12-23| 681.36
#2014-12-24| 681.54
#2014-12-25| 680.89
#2014-12-26| 679.82
#2014-12-29| 685.01
#2014-12-30| 681.64
#2014-12-31| 681.48
#2015-01-01| 682.52
#2015-01-02| 677.13
#2015-01-05| 671.97
#2015-01-06| 679.55
#2015-01-07| 688.84
#2015-01-08| 700.37
#2015-01-09| 701.11
#2015-01-12| 698.61
#2015-01-13| 699.80
#2015-01-14| 679.63
#2015-01-15| 679.45
#2015-01-16| 683.84
#2015-01-19| 680.97
#2015-01-20| 686.27
#2015-01-21| 696.80
#2015-01-22| 705.03
#2015-01-23| 694.92
#2015-01-26| 683.93
#2015-01-27| 684.32
#2015-01-28| 683.38
#2015-01-29| 673.39
#2015-01-30| 667.23
#2015-02-02| 674.11
#2015-02-03| 687.97
#2015-02-04| 691.05
#2015-02-05| 691.30
#2015-02-06| 688.97
#2015-02-09| 687.19
#2015-02-10| 679.05
#2015-02-11| 679.34
#2015-02-12| 685.97
#2015-02-13| 698.80
#2015-02-16| 697.63
#2015-02-17| 692.48
#2015-02-18| 692.31
#2015-02-19| 694.16
#2015-02-20| 695.21
#2015-02-23| 688.55
#2015-02-24| 690.77
#2015-02-25| 692.56
#2015-02-26| 692.01
#2015-02-27| 690.31
#2015-03-02| 685.75
#2015-03-03| 684.52
#2015-03-04| 672.54
#2015-03-05| 665.78
#2015-03-06| 658.08
#2015-03-09| 647.40
#2015-03-10| 634.13
#2015-03-11| 631.63
#2015-03-12| 634.66
#2015-03-13| 627.27
#2015-03-16| 625.14
#2015-03-17| 632.48
#2015-03-18| 634.75
#2015-03-19| 641.13
#2015-03-20| 649.23
#2015-03-23| 655.34
#2015-03-24| 654.72
#2015-03-25| 655.09
#2015-03-26| 646.79
#2015-03-27| 638.07
#2015-03-30| 643.97
#2015-03-31| 640.69
#2015-04-01| 642.29
#2015-04-02| 648.58
#2015-04-03| 654.93
#2015-04-06| 657.55
#2015-04-07| 663.20
#2015-04-08| 673.59
#2015-04-09| 676.84
#2015-04-10| 678.62
#2015-04-13| 678.02
#2015-04-14| 680.12
#2015-04-15| 680.19
#2015-04-16| 686.64
#2015-04-17| 681.96
#2015-04-20| 675.46
#2015-04-21| 674.95
#2015-04-22| 682.49
#2015-04-23| 693.70
#2015-04-24| 704.06
#2015-04-27| 710.49
#2015-04-28| 718.56
#2015-04-29| 709.57
#2015-04-30| 705.02
#2015-05-01| 702.74
#2015-05-04| 715.90
#2015-05-05| 728.92
#2015-05-06| 724.07
#2015-05-07| 704.70
#2015-05-08| 709.91
#2015-05-11| 709.91
#2015-05-12| 705.34
#2015-05-13| 707.14
#2015-05-14| 708.75
#2015-05-15| 709.20
#2015-05-18| 701.75
#2015-05-19| 695.26
#2015-05-20| 690.92
#2015-05-21| 690.47
#2015-05-22| 691.39
#2015-05-25| 686.93
#2015-05-26| 681.03
#2015-05-27| 676.30
#2015-05-28| 668.09
#2015-05-29| 665.67
#2015-06-01| 664.10
#2015-06-02| 671.25
#2015-06-03| 667.20
#2015-06-04| 658.13
#2015-06-05| 651.42
#2015-06-08| 645.01
#2015-06-09| 649.18
#2015-06-10| 655.75
#2015-06-11| 652.98
#2015-06-12| 651.32
#2015-06-15| 645.85
#2015-06-16| 639.42
#2015-06-17| 635.88
#2015-06-18| 645.17
#2015-06-19| 642.54
#2015-06-22| 644.67
#2015-06-23| 644.60
#2015-06-24| 643.94
#2015-06-25| 639.15
#2015-06-26| 634.55
#2015-06-29| 620.65
#2015-06-30| 622.13
#2015-07-01| 615.66
#2015-07-02| 614.10
#2015-07-03| 605.68
#2015-07-06| 592.42
#2015-07-07| 580.74
#2015-07-08| 559.15
#2015-07-09| 568.69
#2015-07-10| 575.70
#2015-07-13| 585.73
#2015-07-14| 583.97
#2015-07-15| 577.72
#2015-07-16| 579.66
#2015-07-17| 574.09
#2015-07-20| 562.99
#2015-07-21| 564.54
#2015-07-22| 555.69
#2015-07-23| 552.19
#2015-07-24| 541.72
#2015-07-27| 531.66
#2015-07-28| 534.18
#2015-07-29| 541.94
#2015-07-30| 534.65
#2015-07-31| 537.64
#2015-08-03| 528.42
#2015-08-04| 534.82
#2015-08-05| 536.35
#2015-08-06| 533.02
#2015-08-07| 533.84
#2015-08-10| 540.97
#2015-08-11| 531.94
#2015-08-12| 527.55
#2015-08-13| 523.33
#2015-08-14| 521.39
#2015-08-17| 516.95
#2015-08-18| 509.96
#2015-08-19| 506.19
#2015-08-20| 508.00
#2015-08-21| 496.43
#2015-08-24| 468.75
#2015-08-25| 470.46
#2015-08-26| 471.72
#2015-08-27| 490.16
#2015-08-28| 500.70
#2015-08-31| 500.85
#2015-09-01| 488.61
#2015-09-02| 486.10
#2015-09-03| 493.81
#2015-09-04| 483.27
#2015-09-07| 478.71
#2015-09-08| 491.72
#2015-09-09| 504.85
#2015-09-10| 505.64
#2015-09-11| 499.50
#2015-09-14| 501.01
#2015-09-15| 498.47
#2015-09-16| 508.07
#2015-09-17| 510.89
#2015-09-18| 513.43
#2015-09-21| 505.49
#2015-09-22| 491.26
#2015-09-23| 480.09
#2015-09-24| 472.09
#2015-09-25| 477.32
#2015-09-28| 462.84
#2015-09-29| 458.64
#2015-09-30| 468.30
#2015-10-01| 471.81
#2015-10-02| 477.93
#2015-10-05| 491.80
#2015-10-06| 501.44
#2015-10-07| 520.36
#2015-10-08| 519.31
#2015-10-09| 535.41
#2015-10-12| 540.98
#2015-10-13| 527.91
#2015-10-14| 525.66
#2015-10-15| 535.88
#2015-10-16| 534.07
#2015-10-19| 526.53
#2015-10-20| 521.38
#2015-10-21| 514.33
#2015-10-22| 516.04
#2015-10-23| 522.16
#2015-10-26| 519.12
#2015-10-27| 512.14
#2015-10-28| 509.30
#2015-10-29| 495.70
#2015-10-30| 497.74
#2015-11-02| 497.65
#2015-11-03| 504.62
#2015-11-04| 509.22
#2015-11-05| 501.70
#2015-11-06| 489.00
#2015-11-09| 486.46
#2015-11-10| 481.78
#2015-11-11| 481.08
#2015-11-12| 477.43
#2015-11-13| 470.46
#2015-11-16| 465.44
#2015-11-17| 465.53
#2015-11-18| 466.96
#2015-11-19| 476.92
#2015-11-20| 478.83
#2015-11-23| 471.18
#2015-11-24| 470.56
#2015-11-25| 467.42
#2015-11-26| 469.93
#2015-11-27| 461.60
#2015-11-30| 452.53
#2015-12-01| 456.73
#2015-12-02| 453.16
#2015-12-03| 451.97
#2015-12-04| 447.86
#2015-12-07| 443.40
#2015-12-08| 431.03
#2015-12-09| 430.68
#2015-12-10| 431.58
#2015-12-11| 423.57
#2015-12-14| 421.83
#2015-12-15| 426.79
#2015-12-16| 429.88
#2015-12-17| 433.24
#2015-12-18| 431.30
#2015-12-21| 430.09
#2015-12-22| 431.37
#2015-12-23| 444.14
#2015-12-24| 446.78
#2015-12-25| 446.84
#2015-12-28| 441.63
#2015-12-29| 442.31
#2015-12-30| 436.67
#2015-12-31| 438.13
#2016-01-01| 438.50
#2016-01-04| 425.80
#2016-01-05| 429.50
#2016-01-06| 425.10
#2016-01-07| 413.14
#2016-01-08| 410.57
#2016-01-11| 402.63
#2016-01-12| 398.59
#2016-01-13| 400.12
#2016-01-14| 399.63
#2016-01-15| 388.43
#2016-01-18| 385.43
#2016-01-19| 389.53
#2016-01-20| 378.66
#2016-01-21| 377.19
#2016-01-22| 389.79
#2016-01-25| 392.14
#2016-01-26| 393.79
#2016-01-27| 397.42
#2016-01-28| 397.35
#2016-01-29| 408.21
#2016-02-01| 409.47
#2016-02-02| 400.13
#2016-02-03| 400.77
#2016-02-04| 425.40
#2016-02-05| 424.15
#2016-02-08| 425.48
#2016-02-09| 420.33
#2016-02-10| 415.63
#2016-02-11| 411.16
#2016-02-12| 415.07
#2016-02-15| 425.88
#2016-02-16| 429.50
#2016-02-17| 436.57
#2016-02-18| 436.05
#2016-02-19| 438.01
#2016-02-22| 447.80
#2016-02-23| 447.64
#2016-02-24| 445.20
#2016-02-25| 443.72
#2016-02-26| 446.32
#2016-02-29| 452.30
#2016-03-01| 462.59
#2016-03-02| 472.44
#2016-03-03| 487.50
#2016-03-04| 506.18
#2016-03-07| 517.86
#2016-03-08| 503.68
#2016-03-09| 496.50
#2016-03-10| 498.71
#2016-03-11| 505.80
#2016-03-14| 502.29
#2016-03-15| 493.11
#2016-03-16| 497.48
#2016-03-17| 523.35
#2016-03-18| 523.19
#2016-03-21| 524.22
#2016-03-22| 528.16
#2016-03-23| 513.85
#2016-03-24| 513.40
#2016-03-25| 513.11
#2016-03-28| 511.57
#2016-03-29| 508.25
#2016-03-30| 524.53
#2016-03-31| 521.14
#2016-04-01| 515.97
#2016-04-04| 511.55
#2016-04-05| 504.94
#2016-04-06| 504.61
#2016-04-07| 502.73
#2016-04-08| 512.71
#2016-04-11| 531.96
#2016-04-12| 546.08
#2016-04-13| 560.95
#2016-04-14| 554.64
#2016-04-15| 552.30
#2016-04-18| 554.44
#2016-04-19| 569.52
#2016-04-20| 578.10
#2016-04-21| 579.04
#2016-04-22| 566.73
#2016-04-25| 556.73
#2016-04-26| 560.72
#2016-04-27| 564.05
#2016-04-28| 574.01
#2016-04-29| 577.69
#2016-05-02| 573.32
#2016-05-03| 555.69
#2016-05-04| 541.01
#2016-05-05| 535.15
#2016-05-06| 538.90
#2016-05-09| 521.21
#2016-05-10| 523.80
#2016-05-11| 530.62
#2016-05-12| 527.74
#2016-05-13| 516.59
#2016-05-16| 518.34
#2016-05-17| 521.74
#2016-05-18| 515.78
#2016-05-19| 500.72
#2016-05-20| 503.17
#2016-05-23| 503.09
#2016-05-24| 499.45
#2016-05-25| 503.82
#2016-05-26| 508.24
#2016-05-27| 505.59
#2016-05-30| 504.59
#2016-05-31| 501.93
#2016-06-01| 503.73
#2016-06-02| 507.87
#2016-06-03| 522.70
#2016-06-06| 531.99
#2016-06-07| 538.80
#2016-06-08| 548.50
#2016-06-09| 540.33
#2016-06-10| 529.92
#2016-06-13| 521.58
#2016-06-14| 513.70
#2016-06-15| 518.90
#2016-06-16| 516.03
#2016-06-17| 523.73
#2016-06-20| 533.72
#2016-06-21| 533.10
#2016-06-22| 538.52
#2016-06-23| 548.45
#2016-06-24| 531.26
#2016-06-27| 525.58
#2016-06-28| 535.09
#2016-06-29| 551.44
#2016-06-30| 560.23
#2016-07-01| 569.37
#2016-07-04| 582.52
#2016-07-05| 567.30
#2016-07-06| 569.02
#2016-07-07| 566.88
#2016-07-08| 570.76
#2016-07-11| 586.58
#2016-07-12| 597.74
#2016-07-13| 604.71
#2016-07-14| 611.81
#2016-07-15| 611.48
#2016-07-18| 612.32
#2016-07-19| 609.24
#2016-07-20| 603.03
#2016-07-21| 608.45
#2016-07-22| 607.52
#2016-07-25| 602.31
#2016-07-26| 610.74
#2016-07-27| 619.07
#2016-07-28| 623.87
#2016-07-29| 624.18
#2016-08-01| 627.72
#2016-08-02| 628.54
#2016-08-03| 631.68
#2016-08-04| 638.34
#2016-08-05| 640.24
#2016-08-08| 646.80
#2016-08-09| 652.34
#2016-08-10| 652.51
#2016-08-11| 656.26
#2016-08-12| 652.61
#2016-08-15| 656.11
#2016-08-16| 655.53
#2016-08-17| 649.47
#2016-08-18| 650.83
#2016-08-19| 646.16
#2016-08-22| 635.71
#2016-08-23| 635.65
#2016-08-24| 623.75
#2016-08-25| 620.91
#2016-08-26| 622.37
#2016-08-29| 616.54
#2016-08-30| 614.39
#2016-08-31| 603.47
#2016-09-01| 607.28
#2016-09-02| 618.45
#2016-09-05| 621.82
#2016-09-06| 636.49
#2016-09-07| 636.68
#2016-09-08| 638.63
#2016-09-09| 619.70
#2016-09-12| 607.80
#2016-09-13| 598.93
#2016-09-14| 597.70
#2016-09-15| 597.87
#2016-09-16| 590.28
#2016-09-19| 600.75
#2016-09-20| 602.22
#2016-09-21| 613.23
#2016-09-22| 628.89
#2016-09-23| 626.93
#2016-09-26| 619.28
#2016-09-27| 620.99
#2016-09-28| 628.22
#2016-09-29| 630.34
#2016-09-30| 626.73
#2016-10-03| 632.23
#2016-10-04| 629.24
#2016-10-05| 627.35
#2016-10-06| 627.74
#2016-10-07| 629.74
#2016-10-10| 637.00
#2016-10-11| 631.21
#2016-10-12| 629.13
#2016-10-13| 622.32
#2016-10-14| 626.62
#2016-10-17| 625.93
#2016-10-18| 640.04
#2016-10-19| 646.26
#2016-10-20| 646.61
#2016-10-21| 648.59
#2016-10-24| 653.42
#2016-10-25| 661.74
#2016-10-26| 661.52
#2016-10-27| 656.77
#2016-10-28| 655.46
#2016-10-31| 656.17
#2016-11-01| 661.57
#2016-11-02| 656.87
#2016-11-03| 650.88
#2016-11-04| 649.55
#2016-11-07| 669.28
#2016-11-08| 675.27
#2016-11-09| 679.05
#2016-11-10| 690.08
#2016-11-11| 673.58
#2016-11-14| 674.80
#2016-11-15| 671.56
#2016-11-16| 661.84
#2016-11-17| 663.79
#2016-11-18| 654.58
#2016-11-21| 663.41
#2016-11-22| 679.63
#2016-11-23| 679.72
#2016-11-24| 682.28
#2016-11-25| 689.02
#2016-11-28| 704.46
#2016-11-29| 690.22
#2016-11-30| 683.91
#2016-12-01| 679.34
#2016-12-02| 685.61
#2016-12-05| 691.16
#2016-12-06| 698.52
#2016-12-07| 708.91
#2016-12-08| 711.48
#2016-12-09| 707.70
#2016-12-12| 705.06
#2016-12-13| 701.51
#2016-12-14| 695.90
#2016-12-15| 680.78
#2016-12-16| 670.24
#2016-12-19| 659.81
#2016-12-20| 660.77
#2016-12-21| 662.06
#2016-12-22| 650.60
#2016-12-23| 651.55
#2016-12-26| 652.74
#2016-12-27| 656.40
#2016-12-28| 664.66
#2016-12-29| 669.65
#2016-12-30| 673.19
#2017-01-02| 672.22
#2017-01-03| 679.39
#2017-01-04| 681.80
#2017-01-05| 700.01
#2017-01-06| 694.42
#2017-01-09| 693.40
#2017-01-10| 711.28
#2017-01-11| 716.46
#2017-01-12| 730.78
#2017-01-13| 730.29
#2017-01-16| 733.86
#2017-01-17| 729.50
#2017-01-18| 738.99
#2017-01-19| 731.57
#2017-01-20| 733.49
#2017-01-23| 753.26
#2017-01-24| 769.23
#2017-01-25| 769.96
#2017-01-26| 765.09
#2017-01-27| 768.21
#2017-01-30| 762.19
#2017-01-31| 761.59
#2017-02-01| 772.16
#2017-02-02| 778.46
#2017-02-03| 769.45
#2017-02-06| 764.31
#2017-02-07| 764.73
#2017-02-08| 769.76
#2017-02-09| 769.15
#2017-02-10| 782.12
#2017-02-13| 798.72
#2017-02-14| 791.23
#2017-02-15| 795.45
#2017-02-16| 797.97
#2017-02-17| 789.61
#2017-02-20| 802.21
#2017-02-21| 802.87
#2017-02-22| 800.42
#2017-02-23| 795.59
#2017-02-24| 781.25
#2017-02-27| 777.63
#2017-02-28| 773.28
#2017-03-01| 780.29
#2017-03-02| 773.25
#2017-03-03| 770.53
#2017-03-06| 768.17
#2017-03-07| 759.61
#2017-03-08| 748.08
#2017-03-09| 733.97
#2017-03-10| 731.68
#2017-03-13| 745.50
#2017-03-14| 748.81
#2017-03-15| 761.44
#2017-03-16| 781.66
#2017-03-17| 778.36
#2017-03-20| 786.81
#2017-03-21| 773.58
#2017-03-22| 771.75
#2017-03-23| 769.01
#2017-03-24| 766.64
#2017-03-27| 758.83
#2017-03-28| 762.50
#2017-03-29| 765.66
#2017-03-30| 764.23
#2017-03-31| 755.56
#2017-04-03| 763.36
#2017-04-04| 774.46
#2017-04-05| 779.43
#2017-04-06| 772.96
#2017-04-07| 772.33
#2017-04-10| 766.78
#2017-04-11| 765.64
#2017-04-12| 756.75
#2017-04-13| 758.44
#2017-04-14| 756.30
#2017-04-17| 758.42
#2017-04-18| 744.74
#2017-04-19| 737.90
#2017-04-20| 745.30
#2017-04-21| 744.81
#2017-04-24| 748.05
#2017-04-25| 754.04
#2017-04-26| 749.52
#2017-04-27| 741.85
#2017-04-28| 744.71
#2017-05-01| 746.74
#2017-05-02| 750.47
#2017-05-03| 738.16
#2017-05-04| 722.46
#2017-05-05| 718.15
#2017-05-08| 713.81
#2017-05-09| 718.75
#2017-05-10| 723.08
#2017-05-11| 722.77
#2017-05-12| 722.10
#2017-05-15| 734.34
#2017-05-16| 739.37
#2017-05-17| 736.00
#2017-05-18| 715.16
#2017-05-19| 725.49
#2017-05-22| 730.27
#2017-05-23| 735.64
#2017-05-24| 729.03
#2017-05-25| 731.97
#2017-05-26| 734.99
#2017-05-29| 734.17
#2017-05-30| 731.82
#2017-05-31| 720.44
#2017-06-01| 717.28
#2017-06-02| 718.32
#2017-06-05| 719.34
#2017-06-06| 722.83
#2017-06-07| 722.13
#2017-06-08| 724.18
#2017-06-09| 729.97
#2017-06-12| 724.00
#2017-06-13| 722.70
#2017-06-14| 724.94
#2017-06-15| 712.67
#2017-06-16| 713.70
#2017-06-19| 718.07
#2017-06-20| 708.77
#2017-06-21| 711.07
#2017-06-22| 710.43
#2017-06-23| 714.81
#2017-06-26| 720.63
#2017-06-27| 725.61
#2017-06-28| 730.15
#2017-06-29| 735.57
#2017-06-30| 736.89
#2017-07-03| 744.87
#2017-07-04| 744.58
#2017-07-05| 744.69
#2017-07-06| 746.65
#2017-07-07| 744.57
#2017-07-10| 752.14
#2017-07-11| 754.82
#2017-07-12| 764.82
#2017-07-13| 767.77
#2017-07-14| 776.63
#2017-07-17| 784.53
#2017-07-18| 787.36
#2017-07-19| 798.22
#2017-07-20| 787.36
#2017-07-21| 785.05
#2017-07-24| 785.73
#2017-07-25| 794.56
#2017-07-26| 795.55
#2017-07-27| 799.83
#2017-07-28| 799.63
#2017-07-31| 811.34
#2017-08-01| 816.91
#2017-08-02| 819.24
#2017-08-03| 815.82
#2017-08-04| 821.38
#2017-08-07| 833.44
#2017-08-08| 835.04
#2017-08-09| 832.33
#2017-08-10| 824.60
#2017-08-11| 807.38
#2017-08-14| 818.03
#2017-08-15| 807.25
#2017-08-16| 819.72
#2017-08-17| 821.44
#2017-08-18| 822.51
#2017-08-21| 829.60
#2017-08-22| 835.29
#2017-08-23| 840.66
#2017-08-24| 849.26
#2017-08-25| 853.86
#2017-08-28| 859.23
#2017-08-29| 861.49
#2017-08-30| 870.58
#2017-08-31| 879.60
#2017-09-01| 890.53
#2017-09-04| 890.64
#2017-09-05| 891.74
#2017-09-06| 894.85
#2017-09-07| 897.85
#2017-09-08| 891.91
#2017-09-11| 898.50
#2017-09-12| 898.87
#2017-09-13| 886.57
#2017-09-14| 878.65
#2017-09-15| 878.90
#2017-09-18| 878.10
#2017-09-19| 872.96
#2017-09-20| 878.22
#2017-09-21| 865.96
#2017-09-22| 857.17
#2017-09-25| 840.65
#2017-09-26| 841.82
#2017-09-27| 841.15
#2017-09-28| 840.33
#2017-09-29| 851.58
#2017-10-02| 852.71
#2017-10-03| 866.37
#2017-10-04| 875.92
#2017-10-05| 875.65
#2017-10-06| 875.34
#2017-10-09| 869.36
#2017-10-10| 872.28
#2017-10-11| 868.12
#2017-10-12| 871.78
#2017-10-13| 888.26
#2017-10-16| 900.55
#2017-10-17| 889.78
#2017-10-18| 888.30
#2017-10-19| 885.14
#2017-10-20| 887.63
#2017-10-23| 885.70
#2017-10-24| 888.16
#2017-10-25| 890.35
#2017-10-26| 887.11
#2017-10-27| 878.99
#2017-10-30| 877.59
#2017-10-31| 876.07
#2017-11-01| 887.65
#2017-11-02| 889.60
#2017-11-03| 887.07
#2017-11-06| 895.07
#2017-11-07| 887.90
#2017-11-08| 888.77
#2017-11-09| 885.86
#2017-11-10| 880.52
#2017-11-13| 874.36
#2017-11-14| 861.80
#2017-11-15| 847.46
#2017-11-16| 854.27
#2017-11-17| 858.58
#2017-11-20| 855.43
#2017-11-21| 869.69
#2017-11-22| 882.17
#2017-11-23| 883.66
#2017-11-24| 887.36
#2017-11-27| 883.24
#2017-11-28| 880.42
#2017-11-29| 878.68
#2017-11-30| 864.65
#2017-12-01| 862.95
#2017-12-04| 868.13
#2017-12-05| 861.57
#2017-12-06| 847.20
#2017-12-07| 843.57
#2017-12-08| 849.14
#2017-12-11| 857.88
#2017-12-12| 853.63
#2017-12-13| 854.68
#2017-12-14| 857.20
#2017-12-15| 864.21
#2017-12-18| 880.49
#2017-12-19| 877.94
#2017-12-20| 886.04
#2017-12-21| 892.41
#2017-12-22| 897.56
#2017-12-25| 897.28
#2017-12-26| 899.48
#2017-12-27| 910.88
#2017-12-28| 921.09
#2017-12-29| 925.69
#2018-01-01| 924.38
#2018-01-02| 941.96
#2018-01-03| 951.15
#2018-01-04| 963.89
#2018-01-05| 970.02
#2018-01-08| 981.61
#2018-01-09| 979.62
#2018-01-10| 979.49
#2018-01-11| 987.21
#2018-01-12| 995.31
#2018-01-15| 997.65
#2018-01-16| 988.07
#2018-01-17| 991.74
#2018-01-18| 991.64
#2018-01-19| 994.48
#2018-01-22| 998.23
#2018-01-23| 996.38
#2018-01-24|1007.78
#2018-01-25|1019.85
#2018-01-26|1018.35
#2018-01-29|1022.31
#2018-01-30|1008.13
#2018-01-31|1009.94
#2018-02-01|1012.99
#2018-02-02|1005.49
#2018-02-05| 990.56
#2018-02-06| 963.28
#2018-02-07| 958.41
#2018-02-08| 944.98
#2018-02-09| 932.32
#2018-02-12| 939.79
#2018-02-13| 951.69
#2018-02-14| 971.63
#2018-02-15| 989.91
#2018-02-16| 987.87
#2018-02-19| 987.17
#2018-02-20| 980.40
#2018-02-21| 987.23
#2018-02-22| 985.18
#2018-02-23| 998.89
#2018-02-26|1011.00
#2018-02-27| 995.19
#2018-02-28| 981.07
#2018-03-01| 971.35
#2018-03-02| 960.55
#2018-03-05| 953.95
#2018-03-06| 965.70
#2018-03-07| 952.67
#2018-03-08| 949.35
#2018-03-09| 952.05
#2018-03-12| 960.00
#2018-03-13| 960.93
#2018-03-14| 958.76
#2018-03-15| 948.67
#2018-03-16| 942.29
#2018-03-19| 930.09
#2018-03-20| 936.25
#2018-03-21| 940.49
#2018-03-22| 938.27
#2018-03-23| 924.05
#2018-03-26| 926.45
#2018-03-27| 927.26
#2018-03-28| 912.12
#2018-03-29| 917.27
#2018-03-30| 918.52
#2018-04-02| 921.18
#2018-04-03| 922.64
#2018-04-04| 910.86
#2018-04-05| 925.15
#2018-04-06| 923.99
#2018-04-09| 908.69
#2018-04-10| 922.12
#2018-04-11| 925.58
#2018-04-12| 930.04
#2018-04-13| 930.77
#2018-04-16| 917.29
#2018-04-17| 923.44
#2018-04-18| 939.41
#2018-04-19| 955.77
#2018-04-20| 942.04
#2018-04-23| 938.39
#2018-04-24| 935.75
#2018-04-25| 922.25
#2018-04-26| 922.29
#2018-04-27| 926.23
#2018-04-30| 923.91
#2018-05-01| 920.02
#2018-05-02| 912.63
#2018-05-03| 905.70
#2018-05-04| 903.51
#2018-05-07| 901.29
#2018-05-08| 899.25
#2018-05-09| 906.32
#2018-05-10| 913.46
#2018-05-11| 922.45
#2018-05-14| 928.64
#2018-05-15| 919.62
#2018-05-16| 924.20
#2018-05-17| 921.28
#2018-05-18| 913.89
#2018-05-21| 908.83
#2018-05-22| 915.40
#2018-05-23| 891.13
#2018-05-24| 895.77
#2018-05-25| 895.49
#2018-05-28| 893.69
#2018-05-29| 886.57
#2018-05-30| 880.59
#2018-05-31| 885.90
#2018-06-01| 896.28
#2018-06-04| 913.54
#2018-06-05| 913.57
#2018-06-06| 925.40
#2018-06-07| 922.17
#2018-06-08| 908.04
#2018-06-11| 912.35
#2018-06-12| 912.35
#2018-06-13| 907.91
#2018-06-14| 903.43
#2018-06-15| 887.21
#2018-06-18| 880.21
#2018-06-19| 863.70
#2018-06-20| 871.38
#2018-06-21| 862.39
#2018-06-22| 869.42
#2018-06-25| 857.04
#2018-06-26| 851.66
#2018-06-27| 839.54
#2018-06-28| 837.28
#2018-06-29| 859.41
#2018-07-02| 849.14
#2018-07-03| 850.15
#2018-07-04| 848.39
#2018-07-05| 851.48
#2018-07-06| 853.57
#2018-07-09| 870.89
#2018-07-10| 870.89
#2018-07-11| 857.45
#2018-07-12| 858.97
#2018-07-13| 856.70
#2018-07-16| 849.64
#2018-07-17| 855.29
#2018-07-18| 849.74
#2018-07-19| 836.61
#2018-07-20| 838.49
#2018-07-23| 845.00
#2018-07-24| 870.50
#2018-07-25| 878.04
#2018-07-26| 879.03
#2018-07-27| 889.84
#2018-07-30| 895.46
#2018-07-31| 895.10
#2018-08-01| 889.13
#2018-08-02| 876.91
#2018-08-03| 884.89
#2018-08-06| 880.30
#2018-08-07| 891.87
#2018-08-08| 889.98
#2018-08-09| 885.99
#2018-08-10| 866.78
#2018-08-13| 854.77
#2018-08-14| 855.94
#2018-08-15| 831.45
#2018-08-16| 825.93
#2018-08-17| 826.30
#2018-08-20| 840.66
#2018-08-21| 847.49
#2018-08-22| 854.30
#2018-08-23| 850.49
#2018-08-24| 856.57
#2018-08-27| 870.06
#2018-08-28| 872.70
#2018-08-29| 870.98
#2018-08-30| 862.47
#2018-08-31| 862.69
#2018-09-03| 858.94
#2018-09-04| 847.32
#2018-09-05| 842.39
#2018-09-06| 843.65
#2018-09-07| 850.99
#2018-09-10| 837.45
#2018-09-11| 824.38
#2018-09-12| 834.79
#2018-09-13| 844.04
#2018-09-14| 850.58
#2018-09-17| 848.13
#2018-09-18| 857.64
#2018-09-19| 869.14
#2018-09-20| 876.14
#2018-09-21| 897.87
#2018-09-24| 890.37
#2018-09-25| 891.39
#2018-09-26| 893.75
#2018-09-27| 892.77
#2018-09-28| 886.78
#2018-10-01| 886.79
#2018-10-02| 882.81
#2018-10-03| 885.38
#2018-10-04| 867.89
#2018-10-05| 859.81
#2018-10-08| 846.70
#2018-10-09| 854.93
#2018-10-10| 855.11
#2018-10-11| 835.88
#2018-10-12| 851.00
#2018-10-15| 849.23
#2018-10-16| 857.38
#2018-10-17| 854.57
#2018-10-18| 844.26
#2018-10-19| 843.45
#2018-10-22| 846.54
#2018-10-23| 833.45
#2018-10-24| 828.96
#2018-10-25| 829.02
#2018-10-26| 818.58
#2018-10-29| 811.66
#2018-10-30| 806.17
#2018-10-31| 819.36
#2018-11-01| 828.40
#2018-11-02| 846.73
#2018-11-05| 851.64
#2018-11-06| 850.59
#2018-11-07| 857.17
#2018-11-08| 852.83
#2018-11-09| 836.51
#2018-11-12| 825.99
#2018-11-13| 824.44
#2018-11-14| 828.62
#2018-11-15| 834.40
#2018-11-16| 843.57
#2018-11-19| 846.00
#2018-11-20| 830.93
#2018-11-21| 826.72
#2018-11-22| 822.36
#2018-11-23| 817.91
#2018-11-26| 809.97
#2018-11-27| 805.00
#2018-11-28| 808.76
#2018-11-29| 825.28
#2018-11-30| 819.18
#2018-12-03| 837.89
#2018-12-04| 833.61
#2018-12-05| 826.00
#2018-12-06| 814.02
#2018-12-07| 817.23
#2018-12-10| 804.12
#2018-12-11| 804.04
#2018-12-12| 818.64
#2018-12-13| 828.46
#2018-12-14| 818.14
#2018-12-17| 818.24
#2018-12-18| 819.61
#2018-12-19| 822.98
#2018-12-20| 816.58
#2018-12-21| 809.58
#2018-12-24| 804.49
#2018-12-25| 800.77
#2018-12-26| 801.55
#2018-12-27| 798.92
#2018-12-28| 807.69
#2018-12-31| 812.07
#2019-01-01| 811.04
#2019-01-02| 802.82
#2019-01-03| 799.64
#2019-01-04| 819.51
#2019-01-07| 827.27
#2019-01-08| 823.85
#2019-01-09| 836.78
#2019-01-10| 840.49
#2019-01-11| 842.41
#2019-01-14| 838.21
#2019-01-15| 845.86
#2019-01-16| 845.98
#2019-01-17| 845.18
#2019-01-18| 852.76
#2019-01-21| 850.56
#2019-01-22| 841.69
#2019-01-23| 848.22
#2019-01-24| 856.40
#2019-01-25| 861.26
#2019-01-28| 858.09
#2019-01-29| 861.57
#2019-01-30| 868.98
#2019-01-31| 881.47
#2019-02-01| 879.75
#2019-02-04| 874.91
#2019-02-05| 878.12
#2019-02-06| 878.21
#2019-02-07| 875.39
#2019-02-08| 867.28
#2019-02-11| 859.23
#2019-02-12| 862.46
#2019-02-13| 863.38
#2019-02-14| 859.55
#2019-02-15| 856.03
#2019-02-18| 862.01
#2019-02-19| 870.93
#2019-02-20| 892.72
#2019-02-21| 893.51
#2019-02-22| 901.21
#2019-02-25| 912.51
#2019-02-26| 912.14
#2019-02-27| 906.63
#2019-02-28| 895.92
#2019-03-01| 896.37
#2019-03-04| 893.09
#2019-03-05| 892.62
#2019-03-06| 898.64
#2019-03-07| 886.84
#2019-03-08| 875.56
#2019-03-11| 880.02
#2019-03-12| 887.75
#2019-03-13| 884.33
#2019-03-14| 885.72
#2019-03-15| 898.25
#2019-03-18| 909.51
#2019-03-19| 913.32
#2019-03-20| 908.55
#2019-03-21| 913.14
#2019-03-22| 900.36
#2019-03-25| 892.99
#2019-03-26| 895.58
#2019-03-27| 884.00
#2019-03-28| 875.34
#2019-03-29| 889.83
#2019-04-01| 907.99
#2019-04-02| 904.73
#2019-04-03| 913.22
#2019-04-04| 910.68
#2019-04-05| 915.16
#2019-04-08| 922.32
#2019-04-09| 922.86
#2019-04-10| 918.13
#2019-04-11| 907.03
#2019-04-12| 906.23
#2019-04-15| 902.06
#2019-04-16| 909.20
#2019-04-17| 908.60
#2019-04-18| 903.24
#2019-04-19| 903.83
#2019-04-22| 897.01
#2019-04-23| 892.32
#2019-04-24| 884.69
#2019-04-25| 880.33
#2019-04-26| 886.43
#2019-04-29| 880.32
#2019-04-30| 875.79
#2019-05-01| 877.25
#2019-05-02| 862.21
#2019-05-03| 872.31
#2019-05-06| 860.01
#2019-05-07| 854.72
#2019-05-08| 851.52
#2019-05-09| 838.97
#2019-05-10| 838.12
#2019-05-13| 820.69
#2019-05-14| 819.83
#2019-05-15| 817.48
#2019-05-16| 812.41
#2019-05-17| 807.90
#2019-05-20| 805.45
#2019-05-21| 813.16
#2019-05-22| 815.62
#2019-05-23| 804.23
#2019-05-24| 807.84
#2019-05-27| 816.99
#2019-05-28| 818.14
#2019-05-29| 816.15
#2019-05-30| 822.65
#2019-05-31| 826.33
#2019-06-03| 830.57
#2019-06-04| 833.92
#2019-06-05| 833.48
#2019-06-06| 832.47
#2019-06-07| 837.92
#2019-06-10| 840.70
#2019-06-11| 859.21
#2019-06-12| 861.54
#2019-06-13| 865.78
#2019-06-14| 860.21
#2019-06-17| 850.39
#2019-06-18| 863.55
#2019-06-19| 868.62
#2019-06-20| 887.63
#2019-06-21| 890.61
#2019-06-24| 892.42
#2019-06-25| 893.62
#2019-06-26| 894.67
#2019-06-27| 895.69
#2019-06-28| 897.32
#2019-07-01| 900.15
#2019-07-02| 892.74
#2019-07-03| 894.54
#2019-07-04| 896.92
#2019-07-05| 884.15
#2019-07-08| 887.64
#2019-07-09| 881.67
#2019-07-10| 887.65
#2019-07-11| 889.38
#2019-07-12| 885.14
#2019-07-15| 892.89
#2019-07-16| 896.41
#2019-07-17| 891.42
#2019-07-18| 894.33
#2019-07-19| 897.64
#2019-07-22| 895.66
#2019-07-23| 890.14
#2019-07-24| 885.72
#2019-07-25| 883.30
#2019-07-26| 875.27
#2019-07-29| 873.18
#2019-07-30| 869.63
#2019-07-31| 868.33
#2019-08-01| 843.33
#2019-08-02| 824.06
#2019-08-05| 805.91
#2019-08-06| 806.77
#2019-08-07| 810.59
#2019-08-08| 819.77
#2019-08-09| 809.24
#2019-08-12| 806.97
#2019-08-13| 802.74
#2019-08-14| 793.19
#2019-08-15| 787.92
#2019-08-16| 788.14
#2019-08-19| 784.82
#2019-08-20| 790.03
#2019-08-21| 792.48
#2019-08-22| 787.75
#2019-08-23| 788.38
#2019-08-26| 780.46
#2019-08-27| 782.60
#2019-08-28| 786.94
#2019-08-29| 796.66
#2019-08-30| 812.37
#2019-09-02| 814.96
#2019-09-03| 807.26
#2019-09-04| 819.59
#2019-09-05| 824.09
#2019-09-06| 825.66
#2019-09-09| 828.68
#2019-09-10| 827.74
#2019-09-11| 838.73
#2019-09-12| 850.81
#2019-09-13| 848.40
#2019-09-16| 846.23
#2019-09-17| 841.09
#2019-09-18| 843.15
#2019-09-19| 833.42
#2019-09-20| 839.50
#2019-09-23| 836.78
#2019-09-24| 826.62
#2019-09-25| 827.03
#2019-09-26| 827.72
#2019-09-27| 819.87
#2019-09-30| 815.82
#2019-10-01| 813.03
#2019-10-02| 803.27
#2019-10-03| 809.13
#2019-10-04| 817.71
#2019-10-07| 817.26
#2019-10-08| 814.37
#2019-10-09| 819.85
#2019-10-10| 827.81
#2019-10-11| 837.87
#2019-10-14| 836.34
#2019-10-15| 837.24
#2019-10-16| 833.04
#2019-10-17| 841.29
#2019-10-18| 841.10
#2019-10-21| 847.42
#2019-10-22| 847.64
#2019-10-23| 849.91
#2019-10-24| 856.81
#2019-10-25| 861.86
#2019-10-28| 866.21
#2019-10-29| 868.01
#2019-10-30| 869.42
#2019-10-31| 866.22
#2019-11-01| 880.55
#2019-11-04| 894.05
#2019-11-05| 893.41
#2019-11-06| 892.82
#2019-11-07| 901.21
#2019-11-08| 893.42
#2019-11-11| 882.76
#2019-11-12| 881.83
#2019-11-13| 877.21
#2019-11-14| 873.44
#2019-11-15| 876.91
#2019-11-18| 880.85
#2019-11-19| 885.27
#2019-11-20| 886.42
#2019-11-21| 861.66
#2019-11-22| 865.82
#2019-11-25| 871.53
#2019-11-26| 867.00
#2019-11-27| 867.44
#2019-11-28| 864.21
#2019-11-29| 860.46
#2019-12-02| 870.09
#2019-12-03| 872.56
#2019-12-04| 875.56
#2019-12-05| 877.72
#2019-12-06| 884.91
#2019-12-09| 889.82
#2019-12-10| 895.09
#2019-12-11| 909.33
#2019-12-12| 923.94
#2019-12-13| 934.63
#2019-12-16| 937.95
#2019-12-17| 946.71
#2019-12-18| 949.77
#2019-12-19| 950.58
#2019-12-20| 951.29
#2019-12-23| 949.15
#2019-12-24| 955.81
#2019-12-25| 957.18
#2019-12-26| 960.50
#2019-12-27| 970.30
#2019-12-30| 972.85
#2019-12-31| 973.80
#2020-01-01| 973.63
#2020-01-02| 986.39
#2020-01-03| 990.70
#2020-01-06| 983.10
#2020-01-07| 980.29
#2020-01-08| 988.11
#2020-01-09| 988.56
#2020-01-10| 993.40
#2020-01-13|1002.15
#2020-01-14| 998.43
#2020-01-15| 995.26
#2020-01-16|1000.08
#2020-01-17|1014.03
#2020-01-20|1016.47
#2020-01-21| 990.53
#2020-01-22| 995.40
#2020-01-23| 982.00
#2020-01-24| 974.13
#2020-01-27| 941.00
#2020-01-28| 942.44
#2020-01-29| 938.68
#2020-01-30| 926.92
#2020-01-31| 912.20
#2020-02-03| 907.95
#2020-02-04| 932.58
#2020-02-05| 939.56
#2020-02-06| 938.69
#2020-02-07| 926.20
#2020-02-10| 916.38
#2020-02-11| 934.14
#2020-02-12| 940.51
#2020-02-13| 939.76
#2020-02-14| 940.32
#2020-02-17| 949.36
#2020-02-18| 941.32
#2020-02-19| 953.65
#2020-02-20| 943.81
#2020-02-21| 943.32
#2020-02-24| 919.32
#2020-02-25| 906.01
#2020-02-26| 882.25
#2020-02-27| 859.87
#2020-02-28| 810.48
#2020-03-02| 826.43
#2020-03-03| 853.68
#2020-03-04| 863.57
#2020-03-05| 849.09
#2020-03-06| 837.19
#2020-03-09| 761.11
#2020-03-10| 776.06
#2020-03-11| 752.45
#2020-03-12| 665.45
#2020-03-13| 683.28
#2020-03-16| 625.64
#2020-03-17| 629.58
#2020-03-18| 576.72
#2020-03-19| 560.33
#2020-03-20| 578.54
#2020-03-23| 550.63
#2020-03-24| 594.19
#2020-03-25| 636.48
#2020-03-26| 655.87
#2020-03-27| 628.77
#2020-03-30| 625.05
#2020-03-31| 638.35
#2020-04-01| 620.60
#2020-04-02| 629.62
#2020-04-03| 621.77
#2020-04-06| 644.75
#2020-04-07| 665.25
#2020-04-08| 664.61
#2020-04-09| 688.68
#2020-04-10| 687.10
#2020-04-13| 683.76
#2020-04-14| 714.41
#2020-04-15| 687.82
#2020-04-16| 681.95
#2020-04-17| 687.43
#2020-04-20| 684.36
#2020-04-21| 660.93
#2020-04-22| 672.58
#2020-04-23| 693.35
#2020-04-24| 688.48
#2020-04-27| 698.06
#2020-04-28| 692.96
#2020-04-29| 721.33
#2020-04-30| 721.95
#2020-05-01| 712.68
#2020-05-04| 696.85
#2020-05-05| 701.30
#2020-05-06| 700.41
#2020-05-07| 705.02
#2020-05-08| 726.01
#2020-05-11| 716.32
#2020-05-12| 724.78
#2020-05-13| 716.26
#2020-05-14| 706.50
#2020-05-15| 714.11
#2020-05-18| 739.30
#2020-05-19| 752.69
#2020-05-20| 765.31
#2020-05-21| 756.03
#2020-05-22| 745.18
#2020-05-25| 749.75
#2020-05-26| 755.50
#2020-05-27| 759.01
#2020-05-28| 771.57
#2020-05-29| 767.35
#2020-06-01| 784.76
#2020-06-02| 807.22
#2020-06-03| 811.60
#2020-06-04| 805.84
#2020-06-05| 814.96
#2020-06-08| 826.32
#2020-06-09| 831.34
#2020-06-10| 816.55
#2020-06-11| 806.76
#2020-06-12| 795.38
#2020-06-15| 773.18
#2020-06-16| 790.40
#2020-06-17| 794.95
#2020-06-18| 790.28
#2020-06-19| 800.41
#2020-06-22| 805.08
#2020-06-23| 824.88
#2020-06-24| 813.68
#2020-06-25| 809.88
#2020-06-26| 800.48
#2020-06-29| 801.97
#2020-06-30| 801.53
#2020-07-01| 805.18
#2020-07-02| 822.77
#2020-07-03| 821.29
#2020-07-06| 839.63
#2020-07-07| 841.72
#2020-07-08| 859.89
#2020-07-09| 865.30
#2020-07-10| 860.08
#2020-07-13| 871.20
#2020-07-14| 865.72
#2020-07-15| 877.46
#2020-07-16| 870.81
#2020-07-17| 877.21
#2020-07-20| 888.33
#2020-07-21| 892.82
#2020-07-22| 900.60
#2020-07-23| 908.15
#2020-07-24| 905.61
#2020-07-27| 942.21
#2020-07-28| 932.67
#2020-07-29| 933.27
#2020-07-30| 909.35
#2020-07-31| 904.56
#2020-08-03| 899.00
#2020-08-04| 908.22
#2020-08-05| 946.99
#2020-08-06| 942.85
#2020-08-07| 923.02
#2020-08-10| 929.54
#2020-08-11| 916.02
#2020-08-12| 919.75
#2020-08-13| 926.83
#2020-08-14| 930.13
#2020-08-17| 939.36
#2020-08-18| 948.01
#2020-08-19| 945.73
#2020-08-20| 927.18
#2020-08-21| 927.10
#2020-08-24| 936.87
#2020-08-25| 928.36
#2020-08-26| 933.42
#2020-08-27| 925.55
#2020-08-28| 943.43
#2020-08-31| 932.50
#2020-09-01| 956.12
#2020-09-02| 944.97
#2020-09-03| 939.67
#2020-09-04| 941.51
#2020-09-07| 949.24
#2020-09-08| 932.10
#2020-09-09| 946.96
#2020-09-10| 946.90
#2020-09-11| 956.19
#2020-09-14| 965.39
#2020-09-15| 977.37
#2020-09-16| 974.02
#2020-09-17| 963.62
#2020-09-18| 961.78
#2020-09-21| 919.94
#2020-09-22| 914.13
#2020-09-23| 898.44
#2020-09-24| 882.63
#2020-09-25| 886.96
#2020-09-28| 889.73
#2020-09-29| 896.64
#2020-09-30| 901.19
#2020-10-01| 902.28
#2020-10-02| 901.48
#2020-10-05| 915.36
#2020-10-06| 919.51
#2020-10-07| 914.32
#2020-10-08| 928.68
#2020-10-09| 947.82
#2020-10-12| 948.58
#2020-10-13| 943.65
#2020-10-14| 957.69
#2020-10-15| 947.30
#2020-10-16| 955.58
#2020-10-19| 959.33
#2020-10-20| 964.79
#2020-10-21| 982.14
#2020-10-22| 974.22
#2020-10-23| 967.11
#2020-10-26| 957.98
#2020-10-27| 952.69
#2020-10-28| 916.72
#2020-10-29| 914.05
#2020-10-30| 907.36
#2020-11-02| 922.01
#2020-11-03| 953.58
#2020-11-04| 950.18
#2020-11-05| 981.79
#2020-11-06|1003.90
#2020-11-09|1001.54
#2020-11-10| 996.05
#2020-11-11| 988.69
#2020-11-12| 983.19
#2020-11-13| 988.65
#2020-11-16|1015.83
#2020-11-17|1018.26
#2020-11-18|1023.90
#2020-11-19|1017.23
#2020-11-20|1024.00
#2020-11-23|1026.85
#2020-11-24|1034.13
#2020-11-25|1043.32
#2020-11-26|1071.84
#2020-11-27|1072.81
#2020-11-30|1060.84
#2020-12-01|1099.43
#2020-12-02|1113.69
#2020-12-03|1121.12
#2020-12-04|1131.00
#2020-12-07|1148.30
#2020-12-08|1150.58
#2020-12-09|1140.29
#2020-12-10|1158.91
#2020-12-11|1153.80
#2020-12-14|1152.14
#2020-12-15|1165.75
#2020-12-16|1176.54
#2020-12-17|1206.02
#2020-12-18|1217.10
#2020-12-21|1197.54
#2020-12-22|1186.50
#2020-12-23|1195.06
#2020-12-24|1203.31
#2020-12-25|1203.96
#2020-12-28|1217.36
#2020-12-29|1219.79
#2020-12-30|1229.67
#2020-12-31|1229.15
#2021-01-01|1229.17
#2021-01-04|1282.76
#2021-01-05|1275.87
#2021-01-06|1282.20
#2021-01-07|1310.33
#2021-01-08|1318.45
#2021-01-11|1290.75
#2021-01-12|1289.34
#2021-01-13|1297.47
#2021-01-14|1303.51
#2021-01-15|1277.87
#2021-01-18|1278.82
#2021-01-19|1273.51
#2021-01-20|1285.00
#2021-01-21|1289.91
#2021-01-22|1259.45
#2021-01-25|1260.07
#2021-01-26|1261.05
#2021-01-27|1221.45
#2021-01-28|1222.55
#2021-01-29|1202.28
#2021-02-01|1230.55
#2021-02-02|1234.03
#2021-02-03|1240.56
#2021-02-04|1233.51
#2021-02-05|1254.29
#2021-02-08|1282.99
#2021-02-09|1286.56
#2021-02-10|1302.82
#2021-02-11|1304.96
#2021-02-12|1299.29
#2021-02-15|1317.49
#2021-02-16|1329.24
#2021-02-17|1331.35
#2021-02-18|1337.78
#2021-02-19|1362.07
#2021-02-22|1366.91
#2021-02-23|1374.94
#2021-02-24|1355.64
#2021-02-25|1357.51
#2021-02-26|1310.96
#2021-03-01|1343.60
#2021-03-02|1342.59
#2021-03-03|1355.84
#2021-03-04|1339.96
#2021-03-05|1328.79
#2021-03-08|1325.90
#2021-03-09|1336.82
#2021-03-10|1349.93
#2021-03-11|1385.89
#2021-03-12|1371.56
#2021-03-15|1369.56
#2021-03-16|1374.04
#2021-03-17|1360.56
#2021-03-18|1373.14
#2021-03-19|1358.80
#2021-03-22|1347.33
#2021-03-23|1319.19
#2021-03-24|1298.03
#2021-03-25|1292.64
#2021-03-26|1326.02
#2021-03-29|1336.44
#2021-03-30|1340.47
#2021-03-31|1357.19
#2021-04-01|1372.33
#2021-04-02|1373.31
#2021-04-05|1387.12
#2021-04-06|1399.39
#2021-04-07|1414.83
#2021-04-08|1435.92
#2021-04-09|1420.40
#2021-04-12|1412.44
#2021-04-13|1421.73
#2021-04-14|1450.89
#2021-04-15|1478.12
#2021-04-16|1501.48
#2021-04-19|1512.62
#2021-04-20|1506.51
#2021-04-21|1513.08
#2021-04-22|1523.17
#2021-04-23|1524.51
#2021-04-26|1548.65
#2021-04-27|1551.30
#2021-04-28|1538.91
#2021-04-29|1555.38
#2021-04-30|1522.78
#2021-05-03|1525.18
#2021-05-04|1520.70
#2021-05-05|1551.71
#2021-05-06|1593.02
#2021-05-07|1628.59
#2021-05-10|1669.89
#2021-05-11|1647.32
#2021-05-12|1606.84
#2021-05-13|1568.10
#2021-05-14|1553.16
#2021-05-17|1559.45
#2021-05-18|1594.53
#2021-05-19|1576.20
#2021-05-20|1547.29
#2021-05-21|1546.57
#2021-05-24|1533.83
#2021-05-25|1529.07
#2021-05-26|1531.92
#2021-05-27|1546.23
#2021-05-28|1562.08
#2021-05-31|1592.08
#2021-06-01|1594.33
#2021-06-02|1612.94
#2021-06-03|1604.49
#2021-06-04|1591.51
#2021-06-07|1581.46
#2021-06-08|1563.97
#2021-06-09|1564.75
#2021-06-10|1563.49
#2021-06-11|1575.38
#2021-06-14|1571.97
#2021-06-15|1548.09
#2021-06-16|1524.07
#2021-06-17|1481.83
#2021-06-18|1476.48
#2021-06-21|1473.34
#2021-06-22|1489.07
#2021-06-23|1508.13
#2021-06-24|1514.14
#2021-06-25|1530.02
#2021-06-28|1531.44
#2021-06-29|1528.04
#2021-06-30|1534.41
#2021-07-01|1531.37
#2021-07-02|1532.40
#2021-07-05|1548.62
#2021-07-06|1531.05
#2021-07-07|1539.56
#2021-07-08|1510.63
#2021-07-09|1525.69
#2021-07-12|1540.78
#2021-07-13|1545.96
#2021-07-14|1544.05
#2021-07-15|1557.76
#2021-07-16|1544.19
#2021-07-19|1512.85
#2021-07-20|1499.83
#2021-07-21|1507.34
#2021-07-22|1530.70
#2021-07-23|1535.00
#2021-07-26|1548.15
#2021-07-27|1543.43
#2021-07-28|1552.14
#2021-07-29|1600.26
#2021-07-30|1565.34
#2021-08-02|1577.34
#2021-08-03|1574.40
#2021-08-04|1584.51
#2021-08-05|1565.84
#2021-08-06|1542.93
#2021-08-09|1529.71
#2021-08-10|1517.70
#2021-08-11|1537.94
#2021-08-12|1538.08
#2021-08-13|1542.74
#2021-08-16|1534.80
#2021-08-17|1512.60
#2021-08-18|1490.90
#2021-08-19|1430.66
#2021-08-20|1404.35
#2021-08-23|1431.60
#2021-08-24|1465.29
#2021-08-25|1469.55
#2021-08-26|1464.77
#2021-08-27|1496.47
#2021-08-30|1517.97
#2021-08-31|1530.92
#2021-09-01|1515.74
#2021-09-02|1502.99
#2021-09-03|1519.12
#2021-09-06|1517.43
#2021-09-07|1508.31
#2021-09-08|1482.01
#2021-09-09|1488.58
#2021-09-10|1501.24
#2021-09-13|1517.66
#2021-09-14|1493.78
#2021-09-15|1489.28
#2021-09-16|1447.78
#2021-09-17|1419.64
#2021-09-20|1375.02
#2021-09-21|1384.92
#2021-09-22|1403.68
#2021-09-23|1411.04
#2021-09-24|1386.16
#2021-09-27|1381.25
#2021-09-28|1356.15
#2021-09-29|1353.33
#2021-09-30|1368.21
#2021-10-01|1364.54
#2021-10-04|1357.68
#2021-10-05|1356.63
#2021-10-06|1342.92
#2021-10-07|1378.02
#2021-10-08|1388.78
#2021-10-11|1406.52
#2021-10-12|1405.79
#2021-10-13|1406.31
#2021-10-14|1425.03
#2021-10-15|1449.11
#2021-10-18|1456.48
#2021-10-19|1456.08
#2021-10-20|1446.25
#2021-10-21|1423.06
#2021-10-22|1418.52
#2021-10-25|1432.70
#2021-10-26|1436.60
#2021-10-27|1410.83
#2021-10-28|1391.07
#2021-10-29|1374.94
#2021-11-01|1372.58
#2021-11-02|1362.89
#2021-11-03|1352.79
#2021-11-04|1358.35
#2021-11-05|1344.78
#2021-11-08|1376.29
#2021-11-09|1371.51
#2021-11-10|1365.65
#2021-11-11|1399.06
#2021-11-12|1387.79
#2021-11-15|1381.36
#2021-11-16|1369.66
#2021-11-17|1369.82
#2021-11-18|1346.09
#2021-11-19|1347.09
#2021-11-22|1346.26
#2021-11-23|1353.30
#2021-11-24|1356.73
#2021-11-25|1358.15
#2021-11-26|1310.38
#2021-11-29|1316.83
#2021-11-30|1330.99
#2021-12-01|1351.57
#2021-12-02|1360.51
#2021-12-03|1347.11
#2021-12-06|1355.69
#2021-12-07|1378.96
#2021-12-08|1382.03
#2021-12-09|1379.32
#2021-12-10|1368.51
#2021-12-13|1360.54
#2021-12-14|1352.88
#2021-12-15|1339.92
#2021-12-16|1366.05
#2021-12-17|1375.16
#2021-12-20|1341.85
#2021-12-21|1366.38
#2021-12-22|1372.85
#2021-12-23|1384.27
#2021-12-24|1387.39
#2021-12-27|1394.52
#2021-12-28|1392.62
#2021-12-29|1382.97
#2021-12-30|1390.92
#2021-12-31|1397.78
#2022-01-03|1396.86
#2022-01-04|1393.21
#2022-01-05|1399.86
#2022-01-06|1384.97
#2022-01-07|1401.81
#2022-01-10|1402.18
#2022-01-11|1423.59
#2022-01-12|1456.58
#2022-01-13|1459.40
#2022-01-14|1445.82
#2022-01-17|1435.28
#2022-01-18|1416.15
#2022-01-19|1442.07
#2022-01-20|1464.24
#2022-01-21|1442.08
#2022-01-24|1385.02
#2022-01-25|1389.23
#2022-01-26|1409.48
#2022-01-27|1399.46
#2022-01-28|1384.08
#2022-01-31|1398.00
#2022-02-01|1429.47
#2022-02-02|1430.36
#2022-02-03|1422.74
#2022-02-04|1434.13
#2022-02-07|1455.77
#2022-02-08|1479.80
#2022-02-09|1504.74
#2022-02-10|1535.56
#2022-02-11|1519.23
#2022-02-14|1508.77
#2022-02-15|1503.99
#2022-02-16|1522.28
#2022-02-17|1508.06
#2022-02-18|1509.26
#2022-02-21|1491.75
#2022-02-22|1509.60
#2022-02-23|1497.10
#2022-02-24|1432.08
#2022-02-25|1486.73
#2022-02-28|1482.79
#2022-03-01|1494.74
#2022-03-02|1526.46
#2022-03-03|1556.31
#2022-03-04|1538.10
#2022-03-07|1532.86
#2022-03-08|1415.73
#2022-03-09|1410.44
#2022-03-10|1433.29
#2022-03-11|1420.05
#2022-03-14|1369.50
#2022-03-15|1323.94
#2022-03-16|1355.60
#2022-03-17|1413.06
#2022-03-18|1425.47
#2022-03-21|1443.98
#2022-03-22|1444.24
#2022-03-23|1462.96
#2022-03-24|1486.62
#2022-03-25|1466.35
#2022-03-28|1447.79
#2022-03-29|1446.97
#2022-03-30|1460.22
#2022-03-31|1451.34
#2022-04-01|1463.73
#2022-04-04|1482.79
#2022-04-05|1461.20
#2022-04-06|1451.50
#2022-04-07|1436.52
#2022-04-08|1458.32
#2022-04-11|1452.08
#2022-04-12|1443.68
#2022-04-13|1450.50
#2022-04-14|1439.89
#2022-04-15|1438.85
#2022-04-18|1431.57
#2022-04-19|1414.72
#2022-04-20|1395.06
#2022-04-21|1376.79
#2022-04-22|1318.80
#2022-04-25|1257.70
#2022-04-26|1241.27
#2022-04-27|1257.25
#2022-04-28|1269.59
#2022-04-29|1280.88
#2022-05-02|1271.88
#2022-05-03|1273.97
#2022-05-04|1261.42
#2022-05-05|1250.27
#2022-05-06|1217.18
#2022-05-09|1172.29
#2022-05-10|1145.11
#2022-05-11|1165.63
#2022-05-12|1129.93
#2022-05-13|1146.66
#2022-05-16|1159.42
#2022-05-17|1191.87
#2022-05-18|1179.95
#2022-05-19|1184.57
#2022-05-20|1211.85
#2022-05-23|1221.42
#2022-05-24|1217.27
#2022-05-25|1213.97
#2022-05-26|1234.18
#2022-05-27|1255.66
#2022-05-30|1270.10
#2022-05-31|1261.85
#2022-06-01|1255.97
#2022-06-02|1274.39
#2022-06-03|1256.49
#2022-06-06|1264.89
#2022-06-07|1257.47
#2022-06-08|1242.21
#2022-06-09|1209.69
#2022-06-10|1191.51
#2022-06-13|1143.24
#2022-06-14|1132.39
#2022-06-15|1137.68
#2022-06-16|1130.21
#2022-06-17|1108.06
#2022-06-20|1083.41
#2022-06-21|1101.80
#2022-06-22|1072.65
#2022-06-23|1045.53
#2022-06-24|1058.46
#2022-06-27|1086.01
#2022-06-28|1093.09
#2022-06-29|1074.62
#2022-06-30|1054.51
#2022-07-01|1034.31
#2022-07-04|1041.50
#2022-07-05|1019.85
#2022-07-06|1015.42
#2022-07-07|1041.11
#2022-07-08|1045.62
#2022-07-11|1018.87
#2022-07-12|1001.92
#2022-07-13|1003.63
#2022-07-14| 963.32
#2022-07-15| 960.96
#2022-07-18| 986.49
#2022-07-19| 989.71
#2022-07-20| 985.52
#2022-07-21| 984.94
#2022-07-22|1003.04
#2022-07-25|1005.94
#2022-07-26|1010.24
#2022-07-27|1014.65
#2022-07-28|1036.68
#2022-07-29|1047.96
#2022-08-01|1049.43
#2022-08-02|1043.23
#2022-08-03|1019.18
#2022-08-04|1024.89
#2022-08-05|1040.38
#2022-08-08|1058.61
#2022-08-09|1063.84
#2022-08-10|1078.90
#2022-08-11|1095.01
#2022-08-12|1104.61
#2022-08-15|1091.43
#2022-08-16|1092.29
#2022-08-17|1079.85
#2022-08-18|1073.73
#2022-08-19|1055.88
#2022-08-22|1044.70
#2022-08-23|1075.47
#2022-08-24|1063.56
#2022-08-25|1079.58
#2022-08-26|1078.86
#2022-08-29|1054.82
#2022-08-30|1042.74
#2022-08-31|1032.02
#2022-09-01|1004.79
#2022-09-02|1008.48
#2022-09-05|1026.72
#2022-09-06|1020.36
#2022-09-07|1015.48
#2022-09-08|1023.39
#2022-09-09|1063.24
#2022-09-12|1080.31
#2022-09-13|1061.98
#2022-09-14|1049.96
#2022-09-15|1043.31
#2022-09-16|1028.31
#2022-09-19|1030.71
#2022-09-20|1031.63
#2022-09-21|1018.06
#2022-09-22|1019.69
#2022-09-23| 986.01
#2022-09-26| 955.78
#2022-09-27| 960.04
#2022-09-28| 949.43
#2022-09-29| 956.18
#2022-09-30| 980.46
#2022-10-03|1007.12
#2022-10-04|1042.69
#2022-10-05|1043.74
#2022-10-06|1050.17
#2022-10-07|1036.43
#2022-10-10|1021.56
#2022-10-11|1009.38
#2022-10-12|1002.53
#2022-10-13| 989.69
#2022-10-14| 980.29
#2022-10-17| 990.72
#2022-10-18| 997.63
#2022-10-19| 981.62
#2022-10-20| 996.24
#2022-10-21|1004.07
#2022-10-24| 986.39
#2022-10-25| 991.66
#2022-10-26|1013.23
#2022-10-27|1019.60
#2022-10-28| 994.30
#2022-10-31| 992.10
#2022-11-01|1018.52
#2022-11-02|1024.73
#2022-11-03|1006.18
#2022-11-04|1065.81
#2022-11-07|1076.17
#2022-11-08|1086.34
#2022-11-09|1092.88
#2022-11-10|1094.70
#2022-11-11|1160.52
#2022-11-14|1167.75
#2022-11-15|1171.37
#2022-11-16|1155.10
#2022-11-17|1133.00
#2022-11-18|1131.55
#2022-11-21|1119.10
#2022-11-22|1129.64
#2022-11-23|1137.01
#2022-11-24|1154.05
#2022-11-25|1144.01
#2022-11-28|1133.92
#2022-11-29|1160.36
#2022-11-30|1188.17
#2022-12-01|1208.04
#2022-12-02|1198.55
#2022-12-05|1207.30
#2022-12-06|1208.00
#2022-12-07|1190.85
#2022-12-08|1202.39
#2022-12-09|1214.25
#2022-12-12|1186.30
#2022-12-13|1199.30
#2022-12-14|1195.80
#2022-12-15|1180.98
#2022-12-16|1173.25
#2022-12-19|1168.96
#2022-12-20|1175.07
#2022-12-21|1185.55
#2022-12-22|1183.81
#2022-12-23|1182.99
#2022-12-26|1187.20
#2022-12-27|1191.07
#2022-12-28|1197.18
#2022-12-29|1197.01
#2022-12-30|1188.33
#2023-01-02|1198.40
#2023-01-03|1201.97
#2023-01-04|1197.13
#2023-01-05|1210.89
#2023-01-06|1237.01
#2023-01-09|1261.20
#2023-01-10|1272.36
#2023-01-11|1279.87
#2023-01-12|1295.35
#2023-01-13|1307.61
#2023-01-16|1288.60
#2023-01-17|1285.69
#2023-01-18|1301.42
#2023-01-19|1284.61
#2023-01-20|1290.74
#2023-01-23|1292.65
#2023-01-24|1293.34
#2023-01-25|1302.57
#2023-01-26|1309.32
#2023-01-27|1292.67
#2023-01-30|1289.20
#2023-01-31|1284.10
#2023-02-01|1290.93
#2023-02-02|1280.57
#2023-02-03|1261.82
#2023-02-06|1228.36
#2023-02-07|1233.54
#2023-02-08|1230.40
#2023-02-09|1221.72
#2023-02-10|1202.59
#2023-02-13|1210.62
#2023-02-14|1213.84
#2023-02-15|1208.47
#2023-02-16|1210.48
#2023-02-17|1207.77
#2023-02-20|1217.02
#2023-02-21|1217.75
#2023-02-22|1196.76
#2023-02-23|1199.83
#2023-02-24|1169.18
#2023-02-27|1166.37
#2023-02-28|1164.01
#2023-03-01|1193.95
#2023-03-02|1188.21
#2023-03-03|1200.77
#2023-03-06|1187.61
#2023-03-07|1172.68
#2023-03-08|1178.90
#2023-03-09|1162.56
#2023-03-10|1156.12
#2023-03-13|1166.61
#2023-03-14|1157.25
#2023-03-15|1091.17
#2023-03-16|1124.87
#2023-03-17|1142.16
#2023-03-20|1149.21
#2023-03-21|1151.49
#2023-03-22|1153.20
#2023-03-23|1155.82
#2023-03-24|1149.03
#2023-03-27|1147.07
#2023-03-28|1164.27
#2023-03-29|1178.76
#2023-03-30|1192.41
#2023-03-31|1188.25
#2023-04-03|1187.33
#2023-04-04|1184.18
#2023-04-05|1178.19
#2023-04-06|1178.43
#2023-04-07|1178.70
#2023-04-10|1185.99
#2023-04-11|1231.55
#2023-04-12|1235.12
#2023-04-13|1245.73
#2023-04-14|1237.80
#2023-04-17|1233.78
#2023-04-18|1247.85
#2023-04-19|1229.67
#2023-04-20|1220.10
#2023-04-21|1209.18
#2023-04-24|1198.93
#2023-04-25|1178.17
#2023-04-26|1178.58
#2023-04-27|1190.05
#2023-04-28|1196.73
#2023-05-01|1197.69
#2023-05-02|1186.80
#2023-05-03|1192.35
#2023-05-04|1194.96
#2023-05-05|1198.41
#2023-05-08|1213.41
#2023-05-09|1199.09
#2023-05-10|1188.03
#2023-05-11|1162.99
#2023-05-12|1155.32
#2023-05-15|1167.06
#2023-05-16|1161.80
#2023-05-17|1161.34
#2023-05-18|1155.30
#2023-05-19|1148.63
#2023-05-22|1148.70
#2023-05-23|1137.00
#2023-05-24|1131.27
#2023-05-25|1117.80
#2023-05-26|1125.91
#2023-05-29|1129.80
#2023-05-30|1114.63
#2023-05-31|1104.82
#2023-06-01|1126.43
#2023-06-02|1158.41
#2023-06-05|1161.25
#2023-06-06|1164.31
#2023-06-07|1172.78
#2023-06-08|1170.76
#2023-06-09|1174.52
#2023-06-12|1162.39
#2023-06-13|1172.56
#2023-06-14|1190.40
#2023-06-15|1196.12
#2023-06-16|1204.64
#2023-06-19|1199.40
#2023-06-20|1177.07
#2023-06-21|1166.80
#2023-06-22|1158.13
#2023-06-23|1150.14
#2023-06-26|1153.26
#2023-06-27|1152.55
#2023-06-28|1137.04
#2023-06-29|1136.57
#2023-06-30|1136.25
#2023-07-03|1163.53
#2023-07-04|1161.28
#2023-07-05|1153.71
#2023-07-06|1129.89
#2023-07-07|1136.72
#2023-07-10|1136.74
#2023-07-11|1152.54
#2023-07-12|1175.65
#2023-07-13|1195.83
#2023-07-14|1206.27
#2023-07-17|1198.01
#2023-07-18|1202.17
#2023-07-19|1197.05
#2023-07-20|1201.55
#2023-07-21|1197.26
#2023-07-24|1206.43
#2023-07-25|1234.00
#2023-07-26|1238.26
#2023-07-27|1232.21
#2023-07-28|1222.23
#2023-07-31|1235.10
#2023-08-01|1216.42
#2023-08-02|1183.81
#2023-08-03|1178.25
#2023-08-04|1186.25
#2023-08-07|1181.02
#2023-08-08|1168.72
#2023-08-09|1169.13
#2023-08-10|1168.12
#2023-08-11|1157.34
#2023-08-14|1129.49
#2023-08-15|1121.42
#2023-08-16|1114.66
#2023-08-17|1105.38
#2023-08-18|1100.47
#2023-08-21|1100.36
#2023-08-22|1116.88
#2023-08-23|1131.36
#2023-08-24|1130.62
#2023-08-25|1124.21
#2023-08-28|1132.72
#2023-08-29|1149.24
#2023-08-30|1155.37
#2023-08-31|1141.64
#2023-09-01|1163.47
#2023-09-04|1179.73
#2023-09-05|1165.38
#2023-09-06|1156.83
#2023-09-07|1150.63
#2023-09-08|1143.23
#2023-09-11|1158.26
#2023-09-12|1151.86
#2023-09-13|1155.13
#2023-09-14|1179.15
#2023-09-15|1185.12
#2023-09-18|1175.20
#2023-09-19|1179.66
#2023-09-20|1189.01
#2023-09-21|1164.05
#2023-09-22|1164.35
#2023-09-25|1152.68
#2023-09-26|1140.12
#2023-09-27|1125.51
#2023-09-28|1123.39
#2023-09-29|1137.97
#2023-10-02|1123.71
#2023-10-03|1102.82
#2023-10-04|1085.91
#2023-10-05|1081.36
#2023-10-06|1092.92
#2023-10-09|1095.69
#2023-10-10|1121.21
#2023-10-11|1130.71
#2023-10-12|1131.10
#2023-10-13|1130.48
#2023-10-16|1133.83
#2023-10-17|1141.18
#2023-10-18|1116.51
#2023-10-19|1102.69
#2023-10-20|1092.61
#2023-10-23|1081.97
#2023-10-24|1084.24
#2023-10-25|1087.88
#2023-10-26|1091.04
#2023-10-27|1099.87
#2023-10-30|1098.24
#2023-10-31|1090.75
#2023-11-01|1088.22
#2023-11-02|1102.41
#2023-11-03|1126.93
#2023-11-06|1140.16
#2023-11-07|1127.70
#2023-11-08|1126.56
#2023-11-09|1122.73
#2023-11-10|1113.84
#2023-11-13|1116.52
#2023-11-14|1141.31
#2023-11-15|1160.19
#2023-11-16|1165.28
#2023-11-17|1160.75
#2023-11-20|1169.58
#2023-11-21|1179.62
#2023-11-22|1174.74
#2023-11-23|1172.50
#2023-11-24|1167.46
#2023-11-27|1168.77
#2023-11-28|1180.40
#2023-11-29|1190.57
#2023-11-30|1187.26
#2023-12-01|1195.60
#2023-12-04|1188.44
#2023-12-05|1175.28
#2023-12-06|1182.14
#2023-12-07|1175.04
#2023-12-08|1174.22
#2023-12-11|1168.72
#2023-12-12|1165.49
#2023-12-13|1162.12
#2023-12-14|1203.37
#2023-12-15|1218.38
#2023-12-18|1216.42
#2023-12-19|1232.81
#2023-12-20|1221.79
#2023-12-21|1239.71
#2023-12-22|1246.14
#2023-12-25|1244.80
#2023-12-26|1252.11
#2023-12-27|1272.46
#2023-12-28|1275.24
#2023-12-29|1273.54
#2024-01-01|1273.93
#2024-01-02|1260.43
#2024-01-03|1234.35
#2024-01-04|1227.72
#2024-01-05|1229.49
#2024-01-08|1224.53
#2024-01-09|1206.10
#2024-01-10|1199.91
#2024-01-11|1198.95
#2024-01-12|1207.64
#2024-01-15|1204.83
#2024-01-16|1182.06
#2024-01-17|1150.56
#2024-01-18|1149.29
#2024-01-19|1153.49
#2024-01-22|1142.37
#2024-01-23|1147.52
#2024-01-24|1177.49
#2024-01-25|1179.35
#2024-01-26|1186.90
#2024-01-29|1184.43
#2024-01-30|1178.02
#2024-01-31|1178.30
#2024-02-01|1181.15
#2024-02-02|1173.50
#2024-02-05|1157.84
#2024-02-06|1177.96
#2024-02-07|1179.75
#2024-02-08|1167.45
#2024-02-09|1156.92
#2024-02-12|1153.46
#2024-02-13|1141.64
#2024-02-14|1141.69
#2024-02-15|1148.11
#2024-02-16|1167.58
#2024-02-19|1172.11
#2024-02-20|1171.52
#2024-02-21|1172.75
#2024-02-22|1180.42
#2024-02-23|1174.49
#2024-02-26|1164.98
#2024-02-27|1179.62
#2024-02-28|1162.21
#2024-02-29|1170.25
#2024-03-01|1187.49
#2024-03-04|1194.17
#2024-03-05|1195.20
#2024-03-06|1201.47
#2024-03-07|1216.29
#2024-03-08|1218.09
#2024-03-11|1211.85
#2024-03-12|1202.52
#2024-03-13|1209.79
#2024-03-14|1207.65
#2024-03-15|1211.66
#2024-03-18|1215.23
#2024-03-19|1204.24
#2024-03-20|1211.15
#2024-03-21|1230.11
#2024-03-22|1228.81
#2024-03-25|1232.69
#2024-03-26|1226.71
#2024-03-27|1233.59
#2024-03-28|1243.76
#2024-03-29|1244.25
#2024-04-01|1255.44
#2024-04-02|1270.81
#2024-04-03|1278.46
#2024-04-04|1292.67
#2024-04-05|1289.07
#2024-04-08|1318.03
#2024-04-09|1335.01
#2024-04-10|1327.53
#2024-04-11|1324.66
#2024-04-12|1323.02
#2024-04-15|1308.09
#2024-04-16|1282.85
#2024-04-17|1290.56
#2024-04-18|1297.66
#2024-04-19|1302.80
#2024-04-22|1287.82
#2024-04-23|1276.15
#2024-04-24|1293.62
#2024-04-25|1293.84
#2024-04-26|1311.54
#2024-04-29|1328.17
#2024-04-30|1301.56
#2024-05-01|1302.18
#2024-05-02|1313.98
#2024-05-03|1318.54
#2024-05-06|1327.35
#2024-05-07|1313.63
#2024-05-08|1312.32
#2024-05-09|1310.33
#2024-05-10|1323.18
#2024-05-13|1329.44
#2024-05-14|1336.83
#2024-05-15|1344.85
#2024-05-16|1354.68
#2024-05-17|1377.52
#2024-05-20|1395.10
#2024-05-21|1392.61
#2024-05-22|1369.49
#2024-05-23|1351.33
#2024-05-24|1353.50
#2024-05-27|1361.48
#2024-05-28|1358.25
#2024-05-29|1348.26
#2024-05-30|1326.03
#2024-05-31|1313.49
#2024-06-03|1310.57
#2024-06-04|1266.47
#2024-06-05|1273.70
#2024-06-06|1294.12
#2024-06-07|1292.98
#2024-06-10|1285.56
#2024-06-11|1271.56
#2024-06-12|1271.14
#2024-06-13|1267.14
#2024-06-14|1267.11
#2024-06-17|1262.43
#2024-06-18|1272.32
#2024-06-19|1273.63
#2024-06-20|1294.04
#2024-06-21|1287.86
#2024-06-24|1294.80
#2024-06-25|1284.73
#2024-06-26|1276.23
#2024-06-27|1279.85
#2024-06-28|1289.07
#2024-07-01|1290.35
#2024-07-02|1283.49
#2024-07-03|1314.62
#2024-07-04|1329.28
#2024-07-05|1333.61
#2024-07-08|1328.74
#2024-07-09|1333.63
#2024-07-10|1324.08
#2024-07-11|1327.68
#2024-07-12|1326.25
#2024-07-15|1326.97
#2024-07-16|1329.48
#2024-07-17|1315.44
#2024-07-18|1299.00
#2024-07-19|1273.99
#2024-07-22|1271.26
#2024-07-23|1256.05
#2024-07-24|1255.54
#2024-07-25|1237.65
#2024-07-26|1249.38
#2024-07-29|1249.53
#2024-07-30|1246.83
#2024-07-31|1273.43
#2024-08-01|1264.18
#2024-08-02|1230.09
#2024-08-05|1182.28
#2024-08-06|1185.24
#2024-08-07|1208.40
#2024-08-08|1201.83
#2024-08-09|1221.22
#2024-08-12|1222.49
#2024-08-13|1219.98
#2024-08-14|1222.25
#2024-08-15|1225.62
#2024-08-16|1238.66
#2024-08-19|1264.27
#2024-08-20|1266.18
#2024-08-21|1272.21
#2024-08-22|1262.72
#2024-08-23|1262.69
#2024-08-26|1273.47
#2024-08-27|1273.89
#2024-08-28|1258.11
#2024-08-29|1250.27
#2024-08-30|1244.74
#2024-09-02|1236.72
#2024-09-03|1214.95
#2024-09-04|1204.67
#2024-09-05|1211.99
#2024-09-06|1204.90
#2024-09-09|1191.54
#2024-09-10|1187.30
#2024-09-11|1183.96
#2024-09-12|1210.05
#2024-09-13|1239.05
#2024-09-16|1249.77
#2024-09-17|1255.33
#2024-09-18|1251.26
#2024-09-19|1267.24
#2024-09-20|1266.87
#2024-09-23|1273.30
#2024-09-24|1313.45
#2024-09-25|1315.21
#2024-09-26|1354.79
#2024-09-27|1368.40
#2024-09-30|1364.00
#2024-10-01|1367.41
#2024-10-02|1381.32
#2024-10-03|1355.42
#2024-10-04|1367.56
#2024-10-07|1360.27
#2024-10-08|1320.29
#2024-10-09|1303.35
#2024-10-10|1312.48
#2024-10-11|1320.57
#2024-10-14|1323.19
#2024-10-15|1300.45
#2024-10-16|1310.08
#2024-10-17|1307.14
#2024-10-18|1326.95
#2024-10-21|1327.15
#2024-10-22|1320.97
#2024-10-23|1305.56
#2024-10-24|1309.30
#2024-10-25|1310.29
#2024-10-28|1316.83
#2024-10-29|1311.97
#2024-10-30|1300.96
#2024-10-31|1288.15
#2024-11-01|1295.37
#2024-11-04|1296.32
#2024-11-05|1314.10
#2024-11-06|1305.33
#2024-11-07|1318.57
#2024-11-08|1289.14
#2024-11-11|1262.85
#2024-11-12|1229.12
#2024-11-13|1215.71
#2024-11-14|1201.18
#2024-11-15|1204.66
#2024-11-18|1225.74
#2024-11-19|1234.18
#2024-11-20|1234.37
#2024-11-21|1230.42
#2024-11-22|1235.65
#2024-11-25|1230.56
#2024-11-26|1225.17
#2024-11-27|1224.98
#2024-11-28|1212.11
#2024-11-29|1219.93
#2024-12-02|1223.50
#2024-12-03|1233.37
#2024-12-04|1237.41
#2024-12-05|1240.38
#2024-12-06|1231.85
#2024-12-09|1264.41
#2024-12-10|1254.77
#2024-12-11|1255.91
#2024-12-12|1248.75
#2024-12-13|1227.93
#2024-12-16|1217.45
#2024-12-17|1194.51
#2024-12-18|1183.38
#2024-12-19|1163.10
#2024-12-20|1162.30
#2024-12-23|1161.18
#2024-12-24|1157.33
#2024-12-25|1157.41
#2024-12-26|1158.62
#2024-12-27|1150.65
#2024-12-30|1139.26
#2024-12-31|1141.13
#2025-01-01|1140.08
#2025-01-02|1144.90
#2025-01-03|1139.37
#2025-01-06|1134.99
#2025-01-07|1146.06
#2025-01-08|1133.03
#2025-01-09|1134.56
#2025-01-10|1130.30
#2025-01-13|1116.66
#2025-01-14|1132.72
#2025-01-15|1139.78
#2025-01-16|1148.46
#2025-01-17|1164.60
#2025-01-20|1171.49
#2025-01-21|1175.27
#2025-01-22|1174.91
#2025-01-23|1173.52
#2025-01-24|1188.70
#2025-01-27|1172.44
#2025-01-28|1161.12
#2025-01-29|1171.31
#2025-01-30|1185.07
#2025-01-31|1187.58
#2025-02-03|1176.55
#2025-02-04|1189.10
#2025-02-05|1196.32
#2025-02-06|1204.13
#2025-02-07|1214.40
#2025-02-10|1219.96
#2025-02-11|1213.68
#2025-02-12|1207.42
#2025-02-13|1217.84
#2025-02-14|1233.39
#2025-02-17|1223.78
#2025-02-18|1228.08
#2025-02-19|1225.04
#2025-02-20|1244.46
#2025-02-21|1241.30
#2025-02-24|1229.50
#2025-02-25|1214.03
#2025-02-26|1211.65
#2025-02-27|1203.77
#2025-02-28|1174.40
#2025-03-03|1190.64
#2025-03-04|1188.48
#2025-03-05|1228.82
#2025-03-06|1256.03
#2025-03-07|1270.31
#2025-03-10|1257.46
#2025-03-11|1254.13
#2025-03-12|1255.17
#2025-03-13|1261.28
#2025-03-14|1283.40
#2025-03-17|1294.79
#2025-03-18|1315.03
#2025-03-19|1323.71
#2025-03-20|1328.03
#2025-03-21|1307.33
#2025-03-24|1307.96
#2025-03-25|1305.60
#2025-03-26|1303.61
#2025-03-27|1305.40
#2025-03-28|1304.14
#2025-03-31|1291.39
#2025-04-01|1301.04
#2025-04-02|1296.65
#2025-04-03|1271.23
#2025-04-04|1205.59
#2025-04-07|1134.53
#2025-04-08|1123.02
#2025-04-09|1119.30
#2025-04-10|1166.07
#2025-04-11|1204.52
#2025-04-14|1228.75
#2025-04-15|1242.91
#2025-04-16|1244.97
#2025-04-17|1245.83
#2025-04-18|1245.41
#2025-04-21|1257.40
#2025-04-22|1269.86
#2025-04-23|1265.01
#2025-04-24|1272.56
#2025-04-25|1255.69
#2025-04-28|1266.37
#2025-04-29|1264.57
#2025-04-30|1262.14
#2025-05-01|1261.24
#2025-05-02|1267.47
#2025-05-05|1281.68
#2025-05-06|1285.89
#2025-05-07|1287.16
#2025-05-08|1272.92
#2025-05-09|1274.43
#2025-05-12|1290.12
#2025-05-13|1294.61
#2025-05-14|1304.75
#2025-05-15|1309.82
#2025-05-16|1307.43
#2025-05-19|1316.52
#2025-05-20|1323.80
#2025-05-21|1340.75
#2025-05-22|1335.90
#2025-05-23|1349.08
#2025-05-26|1349.37
#2025-05-27|1336.31
#2025-05-28|1331.43
#2025-05-29|1340.01
#2025-05-30|1311.87
#2025-06-02|1327.79
#2025-06-03|1327.76
#2025-06-04|1338.19
#2025-06-05|1357.31
#2025-06-06|1365.84
#2025-06-09|1376.62
#2025-06-10|1381.73
#2025-06-11|1388.18
#2025-06-12|1389.03
#2025-06-13|1377.63
#2025-06-16|1388.18
#2025-06-17|1365.94
#2025-06-18|1367.16
#2025-06-19|1345.88
#2025-06-20|1339.50
#2025-06-23|1344.66
#2025-06-24|1361.33
#2025-06-25|1360.99
#2025-06-26|1397.48
#2025-06-27|1400.82
#2025-06-30|1404.18
#2025-07-01|1416.72
#2025-07-02|1437.59
#2025-07-03|1445.74
#2025-07-04|1446.52
#2025-07-07|1423.99
#2025-07-08|1420.25
#2025-07-09|1406.07
#2025-07-10|1411.47
#2025-07-11|1414.82
#2025-07-14|1416.79
#2025-07-15|1415.45
#2025-07-16|1409.81
#2025-07-17|1414.11
#2025-07-18|1431.45
#2025-07-21|1460.26
#2025-07-22|1472.56
#2025-07-23|1484.20
#2025-07-24|1480.50
#2025-07-25|1462.70
#2025-07-28|1448.52
#2025-07-29|1453.35
#2025-07-30|1447.04
#2025-07-31|1415.52
#2025-08-01|1413.18
#2025-08-04|1447.65
#2025-08-05|1457.06
#2025-08-06|1469.12
#2025-08-07|1487.02
#2025-08-08|1502.24
#2025-08-11|1494.50
#2025-08-12|1505.25
#2025-08-13|1518.16
#2025-08-14|1504.85
#2025-08-15|1510.31
#2025-08-18|1510.61
#2025-08-19|1506.18
#2025-08-20|1499.61
#2025-08-21|1507.99
#2025-08-22|1518.78
#2025-08-25|1536.35
#2025-08-26|1528.39
#2025-08-27|1524.01
#2025-08-28|1519.76
#2025-08-29|1521.98
#2025-09-01|1554.96
#2025-09-02|1556.37
#2025-09-03|1590.84
#2025-09-04|1561.21
#2025-09-05|1594.28
#2025-09-08|1606.20
#2025-09-09|1616.73
#2025-09-10|1629.27
#2025-09-11|1634.39
#2025-09-12|1654.16
#2025-09-15|1664.80
#2025-09-16|1669.60
#2025-09-17|1663.19
#2025-09-18|1651.44
#2025-09-19|1674.52
#2025-09-22|1690.48
#2025-09-23|1705.16
#2025-09-24|1705.89
#2025-09-25|1707.54
#2025-09-26|1701.90
#2025-09-29|1734.35
#2025-09-30|1754.50
#2025-10-01|1762.33
#2025-10-02|1765.07
#2025-10-03|1780.87
#2025-10-06|1769.65
#2025-10-07|1762.40
#2025-10-08|1787.46
#2025-10-09|1802.72
#2025-10-10|1760.40
#2025-10-13|1791.08
#2025-10-14|1761.33
#2025-10-15|1794.08
#2025-10-16|1816.54
#2025-10-17|1770.59
#2025-10-20|1778.53
#2025-10-21|1745.99
#2025-10-22|1739.73
#2025-10-23|1764.72
#2025-10-24|1773.42
#2025-10-27|1768.26
#2025-10-28|1770.63
#2025-10-29|1802.10
#2025-10-30|1811.90
#2025-10-31|1800.31
#2025-11-03|1797.90
#2025-11-04|1750.74
#2025-11-05|1773.84
#2025-11-06|1792.69
#2025-11-07|1795.92
#2025-11-10|1824.08
#2025-11-11|1834.66
#2025-11-12|1838.54
#2025-11-13|1854.57
#2025-11-14|1823.37
#2025-11-17|1809.13
#2025-11-18|1765.91
#2025-11-19|1790.87
#2025-11-20|1782.67
#2025-11-21|1734.78
#2025-11-24|1754.04
#2025-11-25|1772.72
#2025-11-26|1799.47
#2025-11-27|1802.83
#2025-11-28|1823.52
#2025-12-01|1855.13
#2025-12-02|1844.72
#2025-12-03|1860.88
#2025-12-04|1867.38
#2025-12-05|1884.56
#2025-12-08|1856.52
#2025-12-09|1839.63
#2025-12-10|1854.19
#2025-12-11|1877.84
#2025-12-12|1915.18
#2025-12-15|1906.45
#2025-12-16|1883.43
#2025-12-17|1895.49
#2025-12-18|1907.35
#2025-12-19|1919.09
#2025-12-22|1974.59
#2025-12-23|1982.07
#2025-12-24|1987.66
#2025-12-25|1987.91
#2025-12-26|1990.63
#2025-12-29|1957.35
#2025-12-30|1984.84
#2025-12-31|1983.87
#2026-01-01|1986.67
#2026-01-02|2011.84
#2026-01-05|2032.99
#2026-01-06|2082.14
#2026-01-07|2074.35
#2026-01-08|2028.38
#2026-01-09|2061.70
#2026-01-12|2119.47
#2026-01-13|2139.36
#2026-01-14|2179.36
#2026-01-15|2177.56
#2026-01-16|2153.53
#2026-01-19|2168.96
#2026-01-20|2175.80
#2026-01-21|2202.20
#2026-01-22|2202.32
#2026-01-23|2230.44
#2026-01-26|2291.77
#2026-01-27|2294.18
#2026-01-28|2368.36
#2026-01-29|2387.30
#2026-01-30|2222.95
#2026-02-02|2142.12
#2026-02-03|2241.71
#2026-02-04|2254.30
#2026-02-05|2178.51
#2026-02-06|2187.66
#2026-02-09|2242.76
#2026-02-10|2243.55
#2026-02-11|2294.91
#2026-02-12|2298.82
#2026-02-13|2232.45
#2026-02-16|2248.88
#2026-02-17|2212.28
#2026-02-18|2232.37
#2026-02-19|2219.56
#2026-02-20|2249.07
#2026-02-23|2293.84
#2026-02-24|2293.03
#2026-02-25|2368.87
#2026-02-26|2354.28
#2026-02-27|2375.62
#2026-03-02|2358.97
#2026-03-03|2213.86
#2026-03-04|2214.97
#2026-03-05|2175.82
#2026-03-06|2133.54
#2026-03-09|2115.34
#2026-03-10|2180.86
#2026-03-11|2153.82
#2026-03-12|2127.14
#2026-03-13|2039.83
#2026-03-16|2044.09
#2026-03-17|2071.89
#2026-03-18|2034.19
#2026-03-19|1943.46
#2026-03-20|1922.27
#2026-03-23|1903.03
#2026-03-24|1935.89
#2026-03-25|2001.28
#2026-03-26|1965.07
#2026-03-27|1948.11
#2026-03-30|1967.80
#2026-03-31|1991.32
#2026-04-01|2072.21
#2026-04-02|2064.18
#2026-04-03|2065.04
#2026-04-06|2068.64
#2026-04-07|2050.39
#2026-04-08|2169.76
#2026-04-09|2167.37
#2026-04-10|2181.77
#2026-04-13|2174.09
#2026-04-14|2214.49
#2026-04-15|2216.34
#2026-04-16|2213.00
#2026-04-17|2259.83
#2026-04-20|2235.07
#2026-04-21|2211.06
#2026-04-22|2203.37
#2026-04-23|2154.60
#2026-04-24|2156.32
#2026-04-27|2159.13
#2026-04-28|2108.22
#2026-04-29|2092.23
#2026-04-30|2080.65
#2026-05-01|2086.88
#2026-05-04|2077.51
#2026-05-05|2088.48
#2026-05-06|2184.15
#2026-05-07|2210.77
#2026-05-08|2204.59
#2026-05-11|2205.95
#2026-05-12|2189.98
#2026-05-13|2221.40
#2026-05-14|2184.72
#2026-05-15|2093.98
#2026-05-18|2070.58
#2026-05-19|2025.77
#2026-05-20|2053.83
#2026-05-21|2044.12
#2026-05-22|2066.44
#2026-05-25|2102.59
#2026-05-26|2113.77
#2026-05-27|2107.11
#2026-05-28|2095.49
#2026-05-29|2088.98
#2026-06-01|2075.84
#2026-06-02|2121.32
#2026-06-03|2092.71
#2026-06-04|2065.42