Table Data - Nasdaq Emerging Markets Basic Materials Net Total Return Index
| Title | Nasdaq Emerging Markets Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEM55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 139.75 |
| 2001-04-02 | 138.39 |
| 2001-04-03 | 135.66 |
| 2001-04-04 | 135.34 |
| 2001-04-05 | 135.94 |
| 2001-04-06 | 137.90 |
| 2001-04-09 | 136.99 |
| 2001-04-10 | 137.05 |
| 2001-04-11 | 137.63 |
| 2001-04-12 | 136.34 |
| 2001-04-13 | . |
| 2001-04-16 | 136.32 |
| 2001-04-17 | 137.57 |
| 2001-04-18 | 139.95 |
| 2001-04-19 | 141.66 |
| 2001-04-20 | 140.11 |
| 2001-04-23 | 139.46 |
| 2001-04-24 | 141.10 |
| 2001-04-25 | 142.46 |
| 2001-04-26 | 143.00 |
| 2001-04-27 | 142.23 |
| 2001-04-30 | 144.62 |
| 2001-05-01 | 144.67 |
| 2001-05-02 | 144.68 |
| 2001-05-03 | 144.45 |
| 2001-05-04 | 143.45 |
| 2001-05-07 | 144.03 |
| 2001-05-08 | 143.49 |
| 2001-05-09 | 144.44 |
| 2001-05-10 | 144.57 |
| 2001-05-11 | 145.42 |
| 2001-05-14 | 145.32 |
| 2001-05-15 | 146.04 |
| 2001-05-16 | 146.50 |
| 2001-05-17 | 151.06 |
| 2001-05-18 | 152.32 |
| 2001-05-21 | 154.81 |
| 2001-05-22 | 154.38 |
| 2001-05-23 | 155.63 |
| 2001-05-24 | 155.15 |
| 2001-05-25 | 153.57 |
| 2001-05-28 | . |
| 2001-05-29 | 154.23 |
| 2001-05-30 | 153.65 |
| 2001-05-31 | 152.72 |
| 2001-06-01 | 150.93 |
| 2001-06-04 | 150.13 |
| 2001-06-05 | 150.09 |
| 2001-06-06 | 150.52 |
| 2001-06-07 | 149.49 |
| 2001-06-08 | 150.05 |
| 2001-06-11 | 149.44 |
| 2001-06-12 | 148.85 |
| 2001-06-13 | 147.18 |
| 2001-06-14 | 145.63 |
| 2001-06-15 | 145.64 |
| 2001-06-18 | 143.27 |
| 2001-06-19 | 144.52 |
| 2001-06-20 | 142.58 |
| 2001-06-21 | 143.39 |
| 2001-06-22 | 144.31 |
| 2001-06-25 | 143.95 |
| 2001-06-26 | 143.69 |
| 2001-06-27 | 143.88 |
| 2001-06-28 | 141.71 |
| 2001-06-29 | 144.07 |
| 2001-07-02 | 143.50 |
| 2001-07-03 | 142.29 |
| 2001-07-04 | . |
| 2001-07-05 | 139.11 |
| 2001-07-06 | 136.30 |
| 2001-07-09 | 136.42 |
| 2001-07-10 | 136.77 |
| 2001-07-11 | 134.41 |
| 2001-07-12 | 134.48 |
| 2001-07-13 | 132.45 |
| 2001-07-16 | 129.98 |
| 2001-07-17 | 127.87 |
| 2001-07-18 | 124.86 |
| 2001-07-19 | 125.20 |
| 2001-07-20 | 124.45 |
| 2001-07-23 | 123.39 |
| 2001-07-24 | 121.04 |
| 2001-07-25 | 120.51 |
| 2001-07-26 | 121.04 |
| 2001-07-27 | 121.70 |
| 2001-07-30 | 122.53 |
| 2001-07-31 | 121.89 |
| 2001-08-01 | 122.08 |
| 2001-08-02 | 124.31 |
| 2001-08-03 | 125.07 |
| 2001-08-06 | 123.68 |
| 2001-08-07 | 122.35 |
| 2001-08-08 | 123.37 |
| 2001-08-09 | 123.66 |
| 2001-08-10 | 125.07 |
| 2001-08-13 | 125.45 |
| 2001-08-14 | 126.01 |
| 2001-08-15 | 126.39 |
| 2001-08-16 | 128.46 |
| 2001-08-17 | 127.10 |
| 2001-08-20 | 127.02 |
| 2001-08-21 | 127.31 |
| 2001-08-22 | 129.10 |
| 2001-08-23 | 128.91 |
| 2001-08-24 | 127.77 |
| 2001-08-27 | 128.24 |
| 2001-08-28 | 128.03 |
| 2001-08-29 | 129.94 |
| 2001-08-30 | 130.30 |
| 2001-08-31 | 128.30 |
| 2001-09-03 | . |
| 2001-09-04 | 128.11 |
| 2001-09-05 | 126.28 |
| 2001-09-06 | 125.58 |
| 2001-09-07 | 125.39 |
| 2001-09-10 | 124.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 114.39 |
| 2001-09-18 | 113.61 |
| 2001-09-19 | 113.73 |
| 2001-09-20 | 110.91 |
| 2001-09-21 | 107.47 |
| 2001-09-24 | 108.05 |
| 2001-09-25 | 105.97 |
| 2001-09-26 | 107.47 |
| 2001-09-27 | 107.94 |
| 2001-09-28 | 110.99 |
| 2001-10-01 | 110.07 |
| 2001-10-02 | 109.48 |
| 2001-10-03 | 108.83 |
| 2001-10-04 | 110.78 |
| 2001-10-05 | 111.75 |
| 2001-10-08 | 111.35 |
| 2001-10-09 | 112.69 |
| 2001-10-10 | 112.68 |
| 2001-10-11 | 114.68 |
| 2001-10-12 | 113.65 |
| 2001-10-15 | 113.55 |
| 2001-10-16 | 113.91 |
| 2001-10-17 | 114.92 |
| 2001-10-18 | 114.47 |
| 2001-10-19 | 113.81 |
| 2001-10-22 | 113.27 |
| 2001-10-23 | 113.47 |
| 2001-10-24 | 114.49 |
| 2001-10-25 | 114.67 |
| 2001-10-26 | 115.94 |
| 2001-10-29 | 116.16 |
| 2001-10-30 | 114.40 |
| 2001-10-31 | 114.34 |
| 2001-11-01 | 114.46 |
| 2001-11-02 | 115.06 |
| 2001-11-05 | 115.80 |
| 2001-11-06 | 116.84 |
| 2001-11-07 | 115.82 |
| 2001-11-08 | 116.85 |
| 2001-11-09 | 117.04 |
| 2001-11-12 | 118.54 |
| 2001-11-13 | 119.31 |
| 2001-11-14 | 121.54 |
| 2001-11-15 | 123.26 |
| 2001-11-16 | 124.64 |
| 2001-11-19 | 127.37 |
| 2001-11-20 | 126.08 |
| 2001-11-21 | 127.09 |
| 2001-11-22 | . |
| 2001-11-23 | 128.43 |
| 2001-11-26 | 130.40 |
| 2001-11-27 | 128.22 |
| 2001-11-28 | 124.52 |
| 2001-11-29 | 123.22 |
| 2001-11-30 | 124.58 |
| 2001-12-03 | 126.51 |
| 2001-12-04 | 127.61 |
| 2001-12-05 | 131.94 |
| 2001-12-06 | 135.08 |
| 2001-12-07 | 135.98 |
| 2001-12-10 | 136.74 |
| 2001-12-11 | 133.70 |
| 2001-12-12 | 136.50 |
| 2001-12-13 | 135.02 |
| 2001-12-14 | 134.63 |
| 2001-12-17 | 135.48 |
| 2001-12-18 | 131.93 |
| 2001-12-19 | 129.23 |
| 2001-12-20 | 129.54 |
| 2001-12-21 | 129.86 |
| 2001-12-24 | 129.65 |
| 2001-12-25 | . |
| 2001-12-26 | 130.51 |
| 2001-12-27 | 130.82 |
| 2001-12-28 | 131.90 |
| 2001-12-31 | 133.42 |
| 2002-01-01 | . |
| 2002-01-02 | 135.00 |
| 2002-01-03 | 134.88 |
| 2002-01-04 | 138.79 |
| 2002-01-07 | 141.61 |
| 2002-01-08 | 140.21 |
| 2002-01-09 | 141.22 |
| 2002-01-10 | 140.73 |
| 2002-01-11 | 141.78 |
| 2002-01-14 | 142.01 |
| 2002-01-15 | 140.60 |
| 2002-01-16 | 140.88 |
| 2002-01-17 | 141.00 |
| 2002-01-18 | 140.48 |
| 2002-01-21 | . |
| 2002-01-22 | 141.00 |
| 2002-01-23 | 144.43 |
| 2002-01-24 | 144.88 |
| 2002-01-25 | 145.74 |
| 2002-01-28 | 149.00 |
| 2002-01-29 | 148.15 |
| 2002-01-30 | 149.83 |
| 2002-01-31 | 154.36 |
| 2002-02-01 | 152.89 |
| 2002-02-04 | 156.06 |
| 2002-02-05 | 157.01 |
| 2002-02-06 | 159.38 |
| 2002-02-07 | 158.64 |
| 2002-02-08 | 160.37 |
| 2002-02-11 | 159.67 |
| 2002-02-12 | 160.67 |
| 2002-02-13 | 161.06 |
| 2002-02-14 | 167.28 |
| 2002-02-15 | 169.20 |
| 2002-02-18 | . |
| 2002-02-19 | 164.91 |
| 2002-02-20 | 161.57 |
| 2002-02-21 | 161.49 |
| 2002-02-22 | 165.94 |
| 2002-02-25 | 165.47 |
| 2002-02-26 | 166.17 |
| 2002-02-27 | 170.16 |
| 2002-02-28 | 168.77 |
| 2002-03-01 | 169.67 |
| 2002-03-04 | 172.76 |
| 2002-03-05 | 172.07 |
| 2002-03-06 | 171.45 |
| 2002-03-07 | 169.93 |
| 2002-03-08 | 166.88 |
| 2002-03-11 | 170.39 |
| 2002-03-12 | 170.73 |
| 2002-03-13 | 172.43 |
| 2002-03-14 | 170.54 |
| 2002-03-15 | 169.30 |
| 2002-03-18 | 169.34 |
| 2002-03-19 | 171.76 |
| 2002-03-20 | 172.41 |
| 2002-03-21 | 173.67 |
| 2002-03-22 | 174.92 |
| 2002-03-25 | 176.10 |
| 2002-03-26 | 175.74 |
| 2002-03-27 | 176.78 |
| 2002-03-28 | 177.21 |
| 2002-03-29 | . |
| 2002-04-01 | 176.15 |
| 2002-04-02 | 180.14 |
| 2002-04-03 | 180.46 |
| 2002-04-04 | 178.81 |
| 2002-04-05 | 179.18 |
| 2002-04-08 | 177.93 |
| 2002-04-09 | 176.39 |
| 2002-04-10 | 175.05 |
| 2002-04-11 | 176.88 |
| 2002-04-12 | 177.82 |
| 2002-04-15 | 178.67 |
| 2002-04-16 | 178.51 |
| 2002-04-17 | 182.31 |
| 2002-04-18 | 183.56 |
| 2002-04-19 | 182.09 |
| 2002-04-22 | 181.74 |
| 2002-04-23 | 181.44 |
| 2002-04-24 | 180.98 |
| 2002-04-25 | 180.44 |
| 2002-04-26 | 180.92 |
| 2002-04-29 | 180.27 |
| 2002-04-30 | 177.80 |
| 2002-05-01 | 178.09 |
| 2002-05-02 | 176.80 |
| 2002-05-03 | 178.62 |
| 2002-05-06 | 177.42 |
| 2002-05-07 | 180.38 |
| 2002-05-08 | 181.89 |
| 2002-05-09 | 181.51 |
| 2002-05-10 | 182.23 |
| 2002-05-13 | 184.54 |
| 2002-05-14 | 184.90 |
| 2002-05-15 | 185.25 |
| 2002-05-16 | 185.79 |
| 2002-05-17 | 188.08 |
| 2002-05-20 | 188.12 |
| 2002-05-21 | 188.55 |
| 2002-05-22 | 192.21 |
| 2002-05-23 | 190.94 |
| 2002-05-24 | 194.47 |
| 2002-05-27 | . |
| 2002-05-28 | 192.93 |
| 2002-05-29 | 194.31 |
| 2002-05-30 | 194.22 |
| 2002-05-31 | 190.23 |
| 2002-06-03 | 190.81 |
| 2002-06-04 | 193.65 |
| 2002-06-05 | 189.25 |
| 2002-06-06 | 190.09 |
| 2002-06-07 | 188.96 |
| 2002-06-10 | 188.63 |
| 2002-06-11 | 185.64 |
| 2002-06-12 | 189.76 |
| 2002-06-13 | 186.57 |
| 2002-06-14 | 185.69 |
| 2002-06-17 | 185.45 |
| 2002-06-18 | 184.71 |
| 2002-06-19 | 182.82 |
| 2002-06-20 | 185.05 |
| 2002-06-21 | 185.00 |
| 2002-06-24 | 185.68 |
| 2002-06-25 | 183.14 |
| 2002-06-26 | 179.68 |
| 2002-06-27 | 177.13 |
| 2002-06-28 | 178.18 |
| 2002-07-01 | 177.55 |
| 2002-07-02 | 178.09 |
| 2002-07-03 | 177.12 |
| 2002-07-04 | . |
| 2002-07-05 | 180.71 |
| 2002-07-08 | 182.70 |
| 2002-07-09 | 185.93 |
| 2002-07-10 | 185.60 |
| 2002-07-11 | 184.86 |
| 2002-07-12 | 188.22 |
| 2002-07-15 | 188.65 |
| 2002-07-16 | 184.92 |
| 2002-07-17 | 183.73 |
| 2002-07-18 | 186.50 |
| 2002-07-19 | 186.14 |
| 2002-07-22 | 181.21 |
| 2002-07-23 | 178.49 |
| 2002-07-24 | 172.32 |
| 2002-07-25 | 173.71 |
| 2002-07-26 | 164.88 |
| 2002-07-29 | 162.56 |
| 2002-07-30 | 167.02 |
| 2002-07-31 | 165.18 |
| 2002-08-01 | 164.16 |
| 2002-08-02 | 166.37 |
| 2002-08-05 | 161.52 |
| 2002-08-06 | 155.22 |
| 2002-08-07 | 161.11 |
| 2002-08-08 | 161.70 |
| 2002-08-09 | 163.40 |
| 2002-08-12 | 163.60 |
| 2002-08-13 | 162.66 |
| 2002-08-14 | 164.35 |
| 2002-08-15 | 164.23 |
| 2002-08-16 | 165.18 |
| 2002-08-19 | 162.89 |
| 2002-08-20 | 163.82 |
| 2002-08-21 | 163.90 |
| 2002-08-22 | 164.06 |
| 2002-08-23 | 166.13 |
| 2002-08-26 | 166.38 |
| 2002-08-27 | 167.68 |
| 2002-08-28 | 166.55 |
| 2002-08-29 | 165.81 |
| 2002-08-30 | 167.79 |
| 2002-09-02 | . |
| 2002-09-03 | 166.59 |
| 2002-09-04 | 166.11 |
| 2002-09-05 | 167.46 |
| 2002-09-06 | 167.43 |
| 2002-09-09 | 172.10 |
| 2002-09-10 | 171.96 |
| 2002-09-11 | 170.52 |
| 2002-09-12 | 172.93 |
| 2002-09-13 | 171.75 |
| 2002-09-16 | 169.96 |
| 2002-09-17 | 171.88 |
| 2002-09-18 | 170.02 |
| 2002-09-19 | 169.69 |
| 2002-09-20 | 167.73 |
| 2002-09-23 | 163.69 |
| 2002-09-24 | 161.01 |
| 2002-09-25 | 157.61 |
| 2002-09-26 | 155.98 |
| 2002-09-27 | 156.91 |
| 2002-09-30 | 157.09 |
| 2002-10-01 | 157.16 |
| 2002-10-02 | 156.90 |
| 2002-10-03 | 156.93 |
| 2002-10-04 | 157.42 |
| 2002-10-07 | 154.45 |
| 2002-10-08 | 152.86 |
| 2002-10-09 | 151.34 |
| 2002-10-10 | 148.17 |
| 2002-10-11 | 148.38 |
| 2002-10-14 | 152.42 |
| 2002-10-15 | 154.30 |
| 2002-10-16 | 154.34 |
| 2002-10-17 | 153.49 |
| 2002-10-18 | 156.37 |
| 2002-10-21 | 156.20 |
| 2002-10-22 | 157.68 |
| 2002-10-23 | 162.30 |
| 2002-10-24 | 161.36 |
| 2002-10-25 | 161.93 |
| 2002-10-28 | 163.84 |
| 2002-10-29 | 163.82 |
| 2002-10-30 | 164.26 |
| 2002-10-31 | 167.54 |
| 2002-11-01 | 167.07 |
| 2002-11-04 | 169.11 |
| 2002-11-05 | 168.88 |
| 2002-11-06 | 171.03 |
| 2002-11-07 | 173.04 |
| 2002-11-08 | 173.74 |
| 2002-11-11 | 172.88 |
| 2002-11-12 | 173.20 |
| 2002-11-13 | 174.66 |
| 2002-11-14 | 173.81 |
| 2002-11-15 | 177.46 |
| 2002-11-18 | 179.68 |
| 2002-11-19 | 178.50 |
| 2002-11-20 | 176.10 |
| 2002-11-21 | 174.58 |
| 2002-11-22 | 175.21 |
| 2002-11-25 | 174.73 |
| 2002-11-26 | 173.95 |
| 2002-11-27 | 175.39 |
| 2002-11-28 | . |
| 2002-11-29 | 176.52 |
| 2002-12-02 | 177.74 |
| 2002-12-03 | 180.31 |
| 2002-12-04 | 182.33 |
| 2002-12-05 | 182.81 |
| 2002-12-06 | 184.25 |
| 2002-12-09 | 187.26 |
| 2002-12-10 | 185.05 |
| 2002-12-11 | 183.25 |
| 2002-12-12 | 186.01 |
| 2002-12-13 | 188.40 |
| 2002-12-16 | 188.70 |
| 2002-12-17 | 190.25 |
| 2002-12-18 | 188.70 |
| 2002-12-19 | 191.40 |
| 2002-12-20 | 190.03 |
| 2002-12-23 | 192.50 |
| 2002-12-24 | 190.80 |
| 2002-12-25 | . |
| 2002-12-26 | 190.14 |
| 2002-12-27 | 193.33 |
| 2002-12-30 | 191.36 |
| 2002-12-31 | 190.01 |
| 2003-01-01 | . |
| 2003-01-02 | 190.24 |
| 2003-01-03 | 194.32 |
| 2003-01-06 | 199.78 |
| 2003-01-07 | 197.60 |
| 2003-01-08 | 201.20 |
| 2003-01-09 | 202.56 |
| 2003-01-10 | 204.21 |
| 2003-01-13 | 205.96 |
| 2003-01-14 | 205.55 |
| 2003-01-15 | 205.33 |
| 2003-01-16 | 202.96 |
| 2003-01-17 | 203.74 |
| 2003-01-20 | . |
| 2003-01-21 | 201.61 |
| 2003-01-22 | 205.62 |
| 2003-01-23 | 207.07 |
| 2003-01-24 | 205.51 |
| 2003-01-27 | 201.34 |
| 2003-01-28 | 200.70 |
| 2003-01-29 | 200.53 |
| 2003-01-30 | 199.10 |
| 2003-01-31 | 199.88 |
| 2003-02-03 | 200.54 |
| 2003-02-04 | 201.80 |
| 2003-02-05 | 204.25 |
| 2003-02-06 | 202.76 |
| 2003-02-07 | 197.87 |
| 2003-02-10 | 195.52 |
| 2003-02-11 | 194.64 |
| 2003-02-12 | 195.71 |
| 2003-02-13 | 192.45 |
| 2003-02-14 | 190.95 |
| 2003-02-17 | . |
| 2003-02-18 | 191.24 |
| 2003-02-19 | 190.50 |
| 2003-02-20 | 190.02 |
| 2003-02-21 | 192.09 |
| 2003-02-24 | 193.75 |
| 2003-02-25 | 190.04 |
| 2003-02-26 | 189.09 |
| 2003-02-27 | 188.61 |
| 2003-02-28 | 188.27 |
| 2003-03-03 | 189.32 |
| 2003-03-04 | 187.56 |
| 2003-03-05 | 185.66 |
| 2003-03-06 | 182.98 |
| 2003-03-07 | 179.60 |
| 2003-03-10 | 175.61 |
| 2003-03-11 | 170.67 |
| 2003-03-12 | 169.74 |
| 2003-03-13 | 172.48 |
| 2003-03-14 | 176.60 |
| 2003-03-17 | 175.11 |
| 2003-03-18 | 177.52 |
| 2003-03-19 | 176.83 |
| 2003-03-20 | 178.56 |
| 2003-03-21 | 178.73 |
| 2003-03-24 | 176.29 |
| 2003-03-25 | 175.86 |
| 2003-03-26 | 174.83 |
| 2003-03-27 | 174.30 |
| 2003-03-28 | 173.50 |
| 2003-03-31 | 174.12 |
| 2003-04-01 | 174.63 |
| 2003-04-02 | 174.17 |
| 2003-04-03 | 173.96 |
| 2003-04-04 | 175.74 |
| 2003-04-07 | 178.54 |
| 2003-04-08 | 179.08 |
| 2003-04-09 | 179.22 |
| 2003-04-10 | 181.70 |
| 2003-04-11 | 180.85 |
| 2003-04-14 | 180.26 |
| 2003-04-15 | 180.89 |
| 2003-04-16 | 181.76 |
| 2003-04-17 | 182.73 |
| 2003-04-18 | . |
| 2003-04-21 | 181.50 |
| 2003-04-22 | 181.14 |
| 2003-04-23 | 181.00 |
| 2003-04-24 | 176.92 |
| 2003-04-25 | 171.23 |
| 2003-04-28 | 171.72 |
| 2003-04-29 | 173.80 |
| 2003-04-30 | 173.36 |
| 2003-05-01 | 173.27 |
| 2003-05-02 | 174.92 |
| 2003-05-05 | 176.77 |
| 2003-05-06 | 177.46 |
| 2003-05-07 | 180.24 |
| 2003-05-08 | 178.65 |
| 2003-05-09 | 180.93 |
| 2003-05-12 | 182.65 |
| 2003-05-13 | 183.95 |
| 2003-05-14 | 183.49 |
| 2003-05-15 | 184.84 |
| 2003-05-16 | 183.90 |
| 2003-05-19 | 185.12 |
| 2003-05-20 | 185.44 |
| 2003-05-21 | 185.53 |
| 2003-05-22 | 186.03 |
| 2003-05-23 | 187.40 |
| 2003-05-26 | . |
| 2003-05-27 | 188.89 |
| 2003-05-28 | 190.36 |
| 2003-05-29 | 190.57 |
| 2003-05-30 | 189.32 |
| 2003-06-02 | 191.39 |
| 2003-06-03 | 191.15 |
| 2003-06-04 | 192.68 |
| 2003-06-05 | 197.00 |
| 2003-06-06 | 197.96 |
| 2003-06-09 | 199.22 |
| 2003-06-10 | 197.32 |
| 2003-06-11 | 197.90 |
| 2003-06-12 | 201.30 |
| 2003-06-13 | 202.75 |
| 2003-06-16 | 204.14 |
| 2003-06-17 | 207.84 |
| 2003-06-18 | 207.80 |
| 2003-06-19 | 208.99 |
| 2003-06-20 | 207.02 |
| 2003-06-23 | 203.62 |
| 2003-06-24 | 202.00 |
| 2003-06-25 | 202.60 |
| 2003-06-26 | 202.49 |
| 2003-06-27 | 203.46 |
| 2003-06-30 | 203.69 |
| 2003-07-01 | 207.24 |
| 2003-07-02 | 208.71 |
| 2003-07-03 | 210.16 |
| 2003-07-04 | . |
| 2003-07-07 | 211.00 |
| 2003-07-08 | 212.92 |
| 2003-07-09 | 212.52 |
| 2003-07-10 | 212.12 |
| 2003-07-11 | 211.40 |
| 2003-07-14 | 215.13 |
| 2003-07-15 | 213.83 |
| 2003-07-16 | 212.35 |
| 2003-07-17 | 211.26 |
| 2003-07-18 | 210.37 |
| 2003-07-21 | 211.52 |
| 2003-07-22 | 212.87 |
| 2003-07-23 | 214.63 |
| 2003-07-24 | 217.63 |
| 2003-07-25 | 220.32 |
| 2003-07-28 | 223.77 |
| 2003-07-29 | 220.96 |
| 2003-07-30 | 219.99 |
| 2003-07-31 | 221.04 |
| 2003-08-01 | 221.42 |
| 2003-08-04 | 221.07 |
| 2003-08-05 | 219.35 |
| 2003-08-06 | 219.89 |
| 2003-08-07 | 220.79 |
| 2003-08-08 | 222.40 |
| 2003-08-11 | 227.06 |
| 2003-08-12 | 228.56 |
| 2003-08-13 | 232.95 |
| 2003-08-14 | 237.15 |
| 2003-08-15 | 238.87 |
| 2003-08-18 | 239.46 |
| 2003-08-19 | 239.64 |
| 2003-08-20 | 241.67 |
| 2003-08-21 | 242.63 |
| 2003-08-22 | 243.39 |
| 2003-08-25 | 242.76 |
| 2003-08-26 | 242.19 |
| 2003-08-27 | 242.75 |
| 2003-08-28 | 241.90 |
| 2003-08-29 | 244.75 |
| 2003-09-01 | . |
| 2003-09-02 | 248.16 |
| 2003-09-03 | 249.39 |
| 2003-09-04 | 249.31 |
| 2003-09-05 | 253.95 |
| 2003-09-08 | 254.33 |
| 2003-09-09 | 254.14 |
| 2003-09-10 | 250.20 |
| 2003-09-11 | 249.72 |
| 2003-09-12 | 250.84 |
| 2003-09-15 | 246.22 |
| 2003-09-16 | 248.53 |
| 2003-09-17 | 248.31 |
| 2003-09-18 | 249.19 |
| 2003-09-19 | 251.19 |
| 2003-09-22 | 250.00 |
| 2003-09-23 | 250.13 |
| 2003-09-24 | 251.41 |
| 2003-09-25 | 251.39 |
| 2003-09-26 | 248.29 |
| 2003-09-29 | 249.11 |
| 2003-09-30 | 250.52 |
| 2003-10-01 | 249.01 |
| 2003-10-02 | 253.05 |
| 2003-10-03 | 256.31 |
| 2003-10-06 | 256.94 |
| 2003-10-07 | 258.89 |
| 2003-10-08 | 260.36 |
| 2003-10-09 | 261.53 |
| 2003-10-10 | 263.67 |
| 2003-10-13 | 266.88 |
| 2003-10-14 | 267.36 |
| 2003-10-15 | 268.40 |
| 2003-10-16 | 272.11 |
| 2003-10-17 | 271.73 |
| 2003-10-20 | 271.64 |
| 2003-10-21 | 271.42 |
| 2003-10-22 | 273.02 |
| 2003-10-23 | 267.35 |
| 2003-10-24 | 268.62 |
| 2003-10-27 | 269.72 |
| 2003-10-28 | 271.69 |
| 2003-10-29 | 273.35 |
| 2003-10-30 | 276.84 |
| 2003-10-31 | 276.29 |
| 2003-11-03 | 280.04 |
| 2003-11-04 | 278.38 |
| 2003-11-05 | 278.26 |
| 2003-11-06 | 276.27 |
| 2003-11-07 | 275.71 |
| 2003-11-10 | 276.60 |
| 2003-11-11 | 276.20 |
| 2003-11-12 | 278.14 |
| 2003-11-13 | 281.61 |
| 2003-11-14 | 282.27 |
| 2003-11-17 | 278.56 |
| 2003-11-18 | 278.43 |
| 2003-11-19 | 276.32 |
| 2003-11-20 | 275.01 |
| 2003-11-21 | 274.89 |
| 2003-11-24 | 271.85 |
| 2003-11-25 | 274.37 |
| 2003-11-26 | 277.26 |
| 2003-11-27 | . |
| 2003-11-28 | 282.10 |
| 2003-12-01 | 288.54 |
| 2003-12-02 | 290.77 |
| 2003-12-03 | 289.96 |
| 2003-12-04 | 288.30 |
| 2003-12-05 | 288.19 |
| 2003-12-08 | 289.82 |
| 2003-12-09 | 295.31 |
| 2003-12-10 | 294.48 |
| 2003-12-11 | 292.51 |
| 2003-12-12 | 297.85 |
| 2003-12-15 | 300.99 |
| 2003-12-16 | 300.47 |
| 2003-12-17 | 297.90 |
| 2003-12-18 | 298.67 |
| 2003-12-19 | 299.57 |
| 2003-12-22 | 305.20 |
| 2003-12-23 | 304.81 |
| 2003-12-24 | 306.17 |
| 2003-12-25 | . |
| 2003-12-26 | 305.64 |
| 2003-12-29 | 308.96 |
| 2003-12-30 | 313.69 |
| 2003-12-31 | 315.88 |
| 2004-01-01 | . |
| 2004-01-02 | 323.03 |
| 2004-01-05 | 330.67 |
| 2004-01-06 | 329.05 |
| 2004-01-07 | 326.09 |
| 2004-01-08 | 326.76 |
| 2004-01-09 | 326.12 |
| 2004-01-12 | 324.38 |
| 2004-01-13 | 325.88 |
| 2004-01-14 | 323.13 |
| 2004-01-15 | 315.36 |
| 2004-01-16 | 314.61 |
| 2004-01-19 | . |
| 2004-01-20 | 319.31 |
| 2004-01-21 | 316.30 |
| 2004-01-22 | 315.85 |
| 2004-01-23 | 316.18 |
| 2004-01-26 | 315.66 |
| 2004-01-27 | 319.56 |
| 2004-01-28 | 317.72 |
| 2004-01-29 | 308.20 |
| 2004-01-30 | 304.50 |
| 2004-02-02 | 303.75 |
| 2004-02-03 | 307.63 |
| 2004-02-04 | 307.90 |
| 2004-02-05 | 305.17 |
| 2004-02-06 | 310.17 |
| 2004-02-09 | 316.30 |
| 2004-02-10 | 319.83 |
| 2004-02-11 | 319.71 |
| 2004-02-12 | 324.07 |
| 2004-02-13 | 324.67 |
| 2004-02-16 | . |
| 2004-02-17 | 328.17 |
| 2004-02-18 | 325.60 |
| 2004-02-19 | 320.22 |
| 2004-02-20 | 317.44 |
| 2004-02-23 | 315.80 |
| 2004-02-24 | 314.07 |
| 2004-02-25 | 313.80 |
| 2004-02-26 | 313.80 |
| 2004-02-27 | 319.90 |
| 2004-03-01 | 327.23 |
| 2004-03-02 | 328.61 |
| 2004-03-03 | 324.89 |
| 2004-03-04 | 325.89 |
| 2004-03-05 | 328.93 |
| 2004-03-08 | 327.07 |
| 2004-03-09 | 325.76 |
| 2004-03-10 | 318.11 |
| 2004-03-11 | 313.37 |
| 2004-03-12 | 312.44 |
| 2004-03-15 | 309.44 |
| 2004-03-16 | 308.41 |
| 2004-03-17 | 310.72 |
| 2004-03-18 | 314.25 |
| 2004-03-19 | 315.94 |
| 2004-03-22 | 308.54 |
| 2004-03-23 | 305.87 |
| 2004-03-24 | 304.56 |
| 2004-03-25 | 303.07 |
| 2004-03-26 | 306.72 |
| 2004-03-29 | 312.66 |
| 2004-03-30 | 315.96 |
| 2004-03-31 | 318.95 |
| 2004-04-01 | 321.48 |
| 2004-04-02 | 322.97 |
| 2004-04-05 | 324.04 |
| 2004-04-06 | 325.05 |
| 2004-04-07 | 326.15 |
| 2004-04-08 | 326.17 |
| 2004-04-09 | . |
| 2004-04-12 | 325.73 |
| 2004-04-13 | 321.50 |
| 2004-04-14 | 317.32 |
| 2004-04-15 | 313.80 |
| 2004-04-16 | 315.29 |
| 2004-04-19 | 312.92 |
| 2004-04-20 | 310.12 |
| 2004-04-21 | 305.43 |
| 2004-04-22 | 300.39 |
| 2004-04-23 | 303.26 |
| 2004-04-26 | 301.23 |
| 2004-04-27 | 298.07 |
| 2004-04-28 | 290.25 |
| 2004-04-29 | 281.29 |
| 2004-04-30 | 273.90 |
| 2004-05-03 | 271.27 |
| 2004-05-04 | 278.69 |
| 2004-05-05 | 277.36 |
| 2004-05-06 | 274.05 |
| 2004-05-07 | 268.80 |
| 2004-05-10 | 255.17 |
| 2004-05-11 | 257.03 |
| 2004-05-12 | 261.40 |
| 2004-05-13 | 260.52 |
| 2004-05-14 | 254.47 |
| 2004-05-17 | 244.64 |
| 2004-05-18 | 248.07 |
| 2004-05-19 | 261.97 |
| 2004-05-20 | 259.13 |
| 2004-05-21 | 264.09 |
| 2004-05-24 | 265.67 |
| 2004-05-25 | 268.39 |
| 2004-05-26 | 270.51 |
| 2004-05-27 | 274.96 |
| 2004-05-28 | 275.28 |
| 2004-05-31 | . |
| 2004-06-01 | 273.40 |
| 2004-06-02 | 272.11 |
| 2004-06-03 | 265.51 |
| 2004-06-04 | 267.33 |
| 2004-06-07 | 275.00 |
| 2004-06-08 | 275.64 |
| 2004-06-09 | 271.47 |
| 2004-06-10 | 270.27 |
| 2004-06-11 | . |
| 2004-06-14 | 260.87 |
| 2004-06-15 | 262.44 |
| 2004-06-16 | 262.08 |
| 2004-06-17 | 263.39 |
| 2004-06-18 | 263.98 |
| 2004-06-21 | 263.60 |
| 2004-06-22 | 263.43 |
| 2004-06-23 | 266.65 |
| 2004-06-24 | 273.56 |
| 2004-06-25 | 276.55 |
| 2004-06-28 | 275.41 |
| 2004-06-29 | 274.92 |
| 2004-06-30 | 277.41 |
| 2004-07-01 | 279.27 |
| 2004-07-02 | 279.39 |
| 2004-07-05 | . |
| 2004-07-06 | 279.55 |
| 2004-07-07 | 283.42 |
| 2004-07-08 | 282.67 |
| 2004-07-09 | 283.28 |
| 2004-07-12 | 285.14 |
| 2004-07-13 | 285.46 |
| 2004-07-14 | 284.49 |
| 2004-07-15 | 284.68 |
| 2004-07-16 | 287.30 |
| 2004-07-19 | 287.46 |
| 2004-07-20 | 285.50 |
| 2004-07-21 | 286.61 |
| 2004-07-22 | 285.52 |
| 2004-07-23 | 284.47 |
| 2004-07-26 | 283.52 |
| 2004-07-27 | 282.27 |
| 2004-07-28 | 284.92 |
| 2004-07-29 | 287.10 |
| 2004-07-30 | 290.92 |
| 2004-08-02 | 290.97 |
| 2004-08-03 | 291.12 |
| 2004-08-04 | 290.50 |
| 2004-08-05 | 291.30 |
| 2004-08-06 | 290.28 |
| 2004-08-09 | 291.59 |
| 2004-08-10 | 292.15 |
| 2004-08-11 | 289.02 |
| 2004-08-12 | 291.58 |
| 2004-08-13 | 293.06 |
| 2004-08-16 | 294.91 |
| 2004-08-17 | 297.00 |
| 2004-08-18 | 299.06 |
| 2004-08-19 | 304.68 |
| 2004-08-20 | 305.87 |
| 2004-08-23 | 303.26 |
| 2004-08-24 | 300.80 |
| 2004-08-25 | 302.22 |
| 2004-08-26 | 304.53 |
| 2004-08-27 | 303.39 |
| 2004-08-30 | 306.56 |
| 2004-08-31 | 308.61 |
| 2004-09-01 | 309.81 |
| 2004-09-02 | 310.52 |
| 2004-09-03 | 310.04 |
| 2004-09-06 | . |
| 2004-09-07 | 312.59 |
| 2004-09-08 | 313.25 |
| 2004-09-09 | 313.08 |
| 2004-09-10 | 317.24 |
| 2004-09-13 | 318.86 |
| 2004-09-14 | 320.51 |
| 2004-09-15 | 320.03 |
| 2004-09-16 | 323.33 |
| 2004-09-17 | 323.98 |
| 2004-09-20 | 328.01 |
| 2004-09-21 | 330.11 |
| 2004-09-22 | 328.96 |
| 2004-09-23 | 328.66 |
| 2004-09-24 | 328.66 |
| 2004-09-27 | 325.99 |
| 2004-09-28 | 329.27 |
| 2004-09-29 | 330.72 |
| 2004-09-30 | 333.51 |
| 2004-10-01 | 339.83 |
| 2004-10-04 | 344.52 |
| 2004-10-05 | 344.42 |
| 2004-10-06 | 344.89 |
| 2004-10-07 | 346.93 |
| 2004-10-08 | 348.60 |
| 2004-10-11 | 348.02 |
| 2004-10-12 | 343.78 |
| 2004-10-13 | 336.59 |
| 2004-10-14 | 329.45 |
| 2004-10-15 | 333.74 |
| 2004-10-18 | 332.92 |
| 2004-10-19 | 330.99 |
| 2004-10-20 | 326.09 |
| 2004-10-21 | 328.01 |
| 2004-10-22 | 328.94 |
| 2004-10-25 | 327.34 |
| 2004-10-26 | 329.66 |
| 2004-10-27 | 333.17 |
| 2004-10-28 | 330.96 |
| 2004-10-29 | 327.79 |
| 2004-11-01 | 328.11 |
| 2004-11-02 | 330.45 |
| 2004-11-03 | 334.57 |
| 2004-11-04 | 335.35 |
| 2004-11-05 | 338.63 |
| 2004-11-08 | 338.99 |
| 2004-11-09 | 340.36 |
| 2004-11-10 | 341.90 |
| 2004-11-11 | 342.22 |
| 2004-11-12 | 345.73 |
| 2004-11-15 | 349.26 |
| 2004-11-16 | 347.66 |
| 2004-11-17 | 354.06 |
| 2004-11-18 | 353.42 |
| 2004-11-19 | 351.06 |
| 2004-11-22 | 348.34 |
| 2004-11-23 | 349.21 |
| 2004-11-24 | 351.76 |
| 2004-11-25 | . |
| 2004-11-26 | 355.78 |
| 2004-11-29 | 360.24 |
| 2004-11-30 | 362.76 |
| 2004-12-01 | 363.52 |
| 2004-12-02 | 365.63 |
| 2004-12-03 | 365.10 |
| 2004-12-06 | 363.52 |
| 2004-12-07 | 358.01 |
| 2004-12-08 | 351.28 |
| 2004-12-09 | 350.35 |
| 2004-12-10 | 348.47 |
| 2004-12-13 | 351.44 |
| 2004-12-14 | 354.00 |
| 2004-12-15 | 356.92 |
| 2004-12-16 | 357.76 |
| 2004-12-17 | 356.20 |
| 2004-12-20 | 359.50 |
| 2004-12-21 | 361.56 |
| 2004-12-22 | 362.53 |
| 2004-12-23 | 364.67 |
| 2004-12-24 | . |
| 2004-12-27 | 366.85 |
| 2004-12-28 | 370.07 |
| 2004-12-29 | 370.64 |
| 2004-12-30 | 372.58 |
| 2004-12-31 | 373.60 |
| 2005-01-03 | 372.28 |
| 2005-01-04 | 362.94 |
| 2005-01-05 | 357.81 |
| 2005-01-06 | 355.64 |
| 2005-01-07 | 357.47 |
| 2005-01-10 | 356.96 |
| 2005-01-11 | 358.50 |
| 2005-01-12 | 358.87 |
| 2005-01-13 | 362.16 |
| 2005-01-14 | 364.16 |
| 2005-01-17 | . |
| 2005-01-18 | 362.39 |
| 2005-01-19 | 361.68 |
| 2005-01-20 | 358.61 |
| 2005-01-21 | 360.14 |
| 2005-01-24 | 362.96 |
| 2005-01-25 | 362.30 |
| 2005-01-26 | 362.50 |
| 2005-01-27 | 361.60 |
#2005-01-28| 363.16
#2005-01-31| 367.51
#2005-02-01| 368.38
#2005-02-02| 368.84
#2005-02-03| 370.72
#2005-02-04| 372.05
#2005-02-07| 372.03
#2005-02-08| 369.33
#2005-02-09| 370.23
#2005-02-10| 371.31
#2005-02-11| 374.01
#2005-02-14| 378.29
#2005-02-15| 379.12
#2005-02-16| 379.16
#2005-02-17| 382.62
#2005-02-18| 386.90
#2005-02-21| .
#2005-02-22| 395.80
#2005-02-23| 397.79
#2005-02-24| 404.03
#2005-02-25| 404.58
#2005-02-28| 409.84
#2005-03-01| 408.95
#2005-03-02| 405.71
#2005-03-03| 407.90
#2005-03-04| 413.68
#2005-03-07| 416.97
#2005-03-08| 414.56
#2005-03-09| 412.87
#2005-03-10| 409.98
#2005-03-11| 411.73
#2005-03-14| 405.18
#2005-03-15| 399.51
#2005-03-16| 401.62
#2005-03-17| 402.56
#2005-03-18| 402.14
#2005-03-21| 400.27
#2005-03-22| 396.19
#2005-03-23| 387.55
#2005-03-24| 385.85
#2005-03-25| .
#2005-03-28| 383.16
#2005-03-29| 376.65
#2005-03-30| 377.39
#2005-03-31| 383.61
#2005-04-01| 387.53
#2005-04-04| 382.22
#2005-04-05| 380.95
#2005-04-06| 381.04
#2005-04-07| 382.17
#2005-04-08| 381.07
#2005-04-11| 379.63
#2005-04-12| 376.67
#2005-04-13| 375.81
#2005-04-14| 366.72
#2005-04-15| 360.23
#2005-04-18| 354.24
#2005-04-19| 360.77
#2005-04-20| 363.04
#2005-04-21| 363.61
#2005-04-22| 364.26
#2005-04-25| 363.63
#2005-04-26| 365.14
#2005-04-27| 361.99
#2005-04-28| 354.66
#2005-04-29| 354.91
#2005-05-02| 355.75
#2005-05-03| 357.05
#2005-05-04| 363.19
#2005-05-05| 364.20
#2005-05-06| 366.12
#2005-05-09| 365.47
#2005-05-10| 362.25
#2005-05-11| 358.50
#2005-05-12| 354.91
#2005-05-13| 350.76
#2005-05-16| 348.40
#2005-05-17| 347.09
#2005-05-18| 352.49
#2005-05-19| 354.25
#2005-05-20| 351.75
#2005-05-23| 352.70
#2005-05-24| 354.83
#2005-05-25| 353.30
#2005-05-26| 353.38
#2005-05-27| 357.79
#2005-05-30| .
#2005-05-31| 357.64
#2005-06-01| 358.84
#2005-06-02| 363.07
#2005-06-03| 365.14
#2005-06-06| 362.24
#2005-06-07| 358.01
#2005-06-08| 358.00
#2005-06-09| 354.10
#2005-06-10| 356.53
#2005-06-13| 358.51
#2005-06-14| 362.10
#2005-06-15| 363.95
#2005-06-16| 367.85
#2005-06-17| 372.75
#2005-06-20| 372.97
#2005-06-21| 371.73
#2005-06-22| 373.41
#2005-06-23| 370.41
#2005-06-24| 370.19
#2005-06-27| 370.58
#2005-06-28| 370.63
#2005-06-29| 371.78
#2005-06-30| 371.04
#2005-07-01| 371.19
#2005-07-04| .
#2005-07-05| 366.67
#2005-07-06| 367.71
#2005-07-07| 365.07
#2005-07-08| 366.91
#2005-07-11| 373.55
#2005-07-12| 379.16
#2005-07-13| 379.68
#2005-07-14| 381.29
#2005-07-15| 378.39
#2005-07-18| 379.53
#2005-07-19| 379.89
#2005-07-20| 383.15
#2005-07-21| 387.25
#2005-07-22| 389.04
#2005-07-25| 386.25
#2005-07-26| 382.13
#2005-07-27| 382.73
#2005-07-28| 384.67
#2005-07-29| 384.99
#2005-08-01| 385.74
#2005-08-02| 392.90
#2005-08-03| 398.62
#2005-08-04| 402.43
#2005-08-05| 400.38
#2005-08-08| 399.54
#2005-08-09| 401.32
#2005-08-10| 404.31
#2005-08-11| 404.59
#2005-08-12| 406.34
#2005-08-15| 408.25
#2005-08-16| 405.50
#2005-08-17| 403.98
#2005-08-18| 396.83
#2005-08-19| 392.33
#2005-08-22| 399.13
#2005-08-23| 396.60
#2005-08-24| 390.21
#2005-08-25| 391.08
#2005-08-26| 390.78
#2005-08-29| 389.57
#2005-08-30| 391.40
#2005-08-31| 394.53
#2005-09-01| 400.89
#2005-09-02| 408.16
#2005-09-05| .
#2005-09-06| 410.80
#2005-09-07| 412.13
#2005-09-08| 413.25
#2005-09-09| 416.18
#2005-09-12| 417.89
#2005-09-13| 414.16
#2005-09-14| 416.78
#2005-09-15| 422.82
#2005-09-16| 431.21
#2005-09-19| 433.44
#2005-09-20| 434.88
#2005-09-21| 438.83
#2005-09-22| 434.96
#2005-09-23| 433.74
#2005-09-26| 439.01
#2005-09-27| 439.15
#2005-09-28| 439.80
#2005-09-29| 445.99
#2005-09-30| 449.18
#2005-10-03| 445.69
#2005-10-04| 445.81
#2005-10-05| 434.56
#2005-10-06| 426.94
#2005-10-07| 428.90
#2005-10-10| 433.88
#2005-10-11| 434.78
#2005-10-12| 432.95
#2005-10-13| 420.35
#2005-10-14| 418.84
#2005-10-17| 422.46
#2005-10-18| 418.08
#2005-10-19| 410.22
#2005-10-20| 408.46
#2005-10-21| 410.16
#2005-10-24| 414.66
#2005-10-25| 415.35
#2005-10-26| 417.52
#2005-10-27| 411.55
#2005-10-28| 409.50
#2005-10-31| 418.22
#2005-11-01| 423.35
#2005-11-02| 427.01
#2005-11-03| 430.15
#2005-11-04| 425.65
#2005-11-07| 428.81
#2005-11-08| 425.36
#2005-11-09| 428.96
#2005-11-10| 431.45
#2005-11-11| 434.10
#2005-11-14| 433.98
#2005-11-15| 432.93
#2005-11-16| 433.98
#2005-11-17| 440.62
#2005-11-18| 440.11
#2005-11-21| 441.37
#2005-11-22| 438.53
#2005-11-23| 441.23
#2005-11-24| .
#2005-11-25| 443.59
#2005-11-28| 443.00
#2005-11-29| 442.00
#2005-11-30| 441.41
#2005-12-01| 444.33
#2005-12-02| 446.66
#2005-12-05| 445.35
#2005-12-06| 446.31
#2005-12-07| 448.31
#2005-12-08| 447.69
#2005-12-09| 451.34
#2005-12-12| 455.29
#2005-12-13| 454.52
#2005-12-14| 453.12
#2005-12-15| 449.17
#2005-12-16| 449.51
#2005-12-19| 453.54
#2005-12-20| 452.15
#2005-12-21| 454.15
#2005-12-22| 456.56
#2005-12-23| 457.29
#2005-12-26| .
#2005-12-27| 460.29
#2005-12-28| 459.89
#2005-12-29| 464.97
#2005-12-30| 465.33
#2006-01-02| .
#2006-01-03| 477.66
#2006-01-04| 486.56
#2006-01-05| 487.32
#2006-01-06| 492.59
#2006-01-09| 497.25
#2006-01-10| 493.09
#2006-01-11| 497.82
#2006-01-12| 499.59
#2006-01-13| 500.86
#2006-01-16| .
#2006-01-17| 500.37
#2006-01-18| 494.47
#2006-01-19| 506.07
#2006-01-20| 505.95
#2006-01-23| 505.14
#2006-01-24| 511.23
#2006-01-25| 518.94
#2006-01-26| 523.70
#2006-01-27| 534.77
#2006-01-30| 536.45
#2006-01-31| 543.41
#2006-02-01| 545.36
#2006-02-02| 542.50
#2006-02-03| 536.50
#2006-02-06| 546.47
#2006-02-07| 540.04
#2006-02-08| 525.96
#2006-02-09| 531.62
#2006-02-10| 531.46
#2006-02-13| 519.06
#2006-02-14| 519.03
#2006-02-15| 523.99
#2006-02-16| 522.41
#2006-02-17| 532.45
#2006-02-20| .
#2006-02-21| 533.74
#2006-02-22| 533.46
#2006-02-23| 537.17
#2006-02-24| 538.47
#2006-02-27| 538.49
#2006-02-28| 533.11
#2006-03-01| 535.55
#2006-03-02| 539.13
#2006-03-03| 539.08
#2006-03-06| 537.22
#2006-03-07| 520.76
#2006-03-08| 513.96
#2006-03-09| 514.92
#2006-03-10| 516.46
#2006-03-13| 523.63
#2006-03-14| 527.37
#2006-03-15| 536.36
#2006-03-16| 539.07
#2006-03-17| 540.15
#2006-03-20| 541.48
#2006-03-21| 533.66
#2006-03-22| 530.70
#2006-03-23| 532.19
#2006-03-24| 538.29
#2006-03-27| 548.09
#2006-03-28| 542.92
#2006-03-29| 545.46
#2006-03-30| 560.86
#2006-03-31| 562.65
#2006-04-03| 574.44
#2006-04-04| 577.81
#2006-04-05| 579.15
#2006-04-06| 583.41
#2006-04-07| 576.50
#2006-04-10| 575.12
#2006-04-11| 576.20
#2006-04-12| 575.73
#2006-04-13| 579.85
#2006-04-14| .
#2006-04-17| 590.91
#2006-04-18| 601.88
#2006-04-19| 607.82
#2006-04-20| 608.21
#2006-04-21| 607.53
#2006-04-24| 610.97
#2006-04-25| 608.90
#2006-04-26| 614.80
#2006-04-27| 611.32
#2006-04-28| 611.29
#2006-05-01| 615.75
#2006-05-02| 627.84
#2006-05-03| 627.15
#2006-05-04| 631.49
#2006-05-05| 635.31
#2006-05-08| 640.21
#2006-05-09| 645.21
#2006-05-10| 654.42
#2006-05-11| 650.63
#2006-05-12| 637.66
#2006-05-15| 599.34
#2006-05-16| 592.32
#2006-05-17| 596.44
#2006-05-18| 576.01
#2006-05-19| 568.09
#2006-05-22| 540.15
#2006-05-23| 553.22
#2006-05-24| 540.43
#2006-05-25| 545.03
#2006-05-26| 559.82
#2006-05-29| .
#2006-05-30| 552.40
#2006-05-31| 547.58
#2006-06-01| 543.87
#2006-06-02| 553.71
#2006-06-05| 547.64
#2006-06-06| 533.47
#2006-06-07| 518.74
#2006-06-08| 496.72
#2006-06-09| 509.25
#2006-06-12| 497.18
#2006-06-13| 474.67
#2006-06-14| 478.98
#2006-06-15| 489.44
#2006-06-16| 505.22
#2006-06-19| 505.82
#2006-06-20| 500.32
#2006-06-21| 513.05
#2006-06-22| 519.90
#2006-06-23| 521.52
#2006-06-26| 526.41
#2006-06-27| 530.66
#2006-06-28| 533.20
#2006-06-29| 544.64
#2006-06-30| 565.79
#2006-07-03| 577.11
#2006-07-04| .
#2006-07-05| 565.29
#2006-07-06| 567.47
#2006-07-07| 568.68
#2006-07-10| 569.68
#2006-07-11| 567.81
#2006-07-12| 572.09
#2006-07-13| 555.95
#2006-07-14| 550.27
#2006-07-17| 538.60
#2006-07-18| 537.56
#2006-07-19| 546.55
#2006-07-20| 548.99
#2006-07-21| 538.39
#2006-07-24| 535.76
#2006-07-25| 542.36
#2006-07-26| 544.19
#2006-07-27| 555.43
#2006-07-28| 555.74
#2006-07-31| 555.76
#2006-08-01| 552.42
#2006-08-02| 562.83
#2006-08-03| 562.14
#2006-08-04| 565.22
#2006-08-07| 559.72
#2006-08-08| 562.40
#2006-08-09| 566.45
#2006-08-10| 561.43
#2006-08-11| 561.23
#2006-08-14| 556.63
#2006-08-15| 557.59
#2006-08-16| 566.54
#2006-08-17| 566.60
#2006-08-18| 558.53
#2006-08-21| 560.27
#2006-08-22| 562.28
#2006-08-23| 555.80
#2006-08-24| 556.40
#2006-08-25| 556.24
#2006-08-28| 557.94
#2006-08-29| 558.16
#2006-08-30| 562.50
#2006-08-31| 557.14
#2006-09-01| 563.78
#2006-09-04| .
#2006-09-05| 575.10
#2006-09-06| 574.90
#2006-09-07| 565.26
#2006-09-08| 560.14
#2006-09-11| 541.69
#2006-09-12| 542.52
#2006-09-13| 543.69
#2006-09-14| 543.88
#2006-09-15| 543.52
#2006-09-18| 548.41
#2006-09-19| 546.17
#2006-09-20| 543.48
#2006-09-21| 544.28
#2006-09-22| 542.81
#2006-09-25| 541.72
#2006-09-26| 548.42
#2006-09-27| 553.22
#2006-09-28| 554.82
#2006-09-29| 553.08
#2006-10-02| 557.25
#2006-10-03| 549.78
#2006-10-04| 546.43
#2006-10-05| 554.43
#2006-10-06| 555.47
#2006-10-09| 556.87
#2006-10-10| 560.35
#2006-10-11| 562.51
#2006-10-12| 567.65
#2006-10-13| 577.67
#2006-10-16| 584.67
#2006-10-17| 582.80
#2006-10-18| 585.00
#2006-10-19| 585.69
#2006-10-20| 588.53
#2006-10-23| 587.31
#2006-10-24| 592.44
#2006-10-25| 598.08
#2006-10-26| 600.76
#2006-10-27| 598.95
#2006-10-30| 595.32
#2006-10-31| 598.82
#2006-11-01| 607.70
#2006-11-02| 608.85
#2006-11-03| 616.96
#2006-11-06| 623.65
#2006-11-07| 628.82
#2006-11-08| 624.94
#2006-11-09| 628.57
#2006-11-10| 628.97
#2006-11-13| 622.04
#2006-11-14| 624.76
#2006-11-15| 621.66
#2006-11-16| 623.73
#2006-11-17| 614.11
#2006-11-20| 620.47
#2006-11-21| 628.43
#2006-11-22| 635.21
#2006-11-23| .
#2006-11-24| 641.30
#2006-11-27| 640.76
#2006-11-28| 635.59
#2006-11-29| 643.82
#2006-11-30| 650.38
#2006-12-01| 653.06
#2006-12-04| 659.72
#2006-12-05| 666.34
#2006-12-06| 665.94
#2006-12-07| 664.38
#2006-12-08| 660.03
#2006-12-11| 658.22
#2006-12-12| 652.72
#2006-12-13| 652.81
#2006-12-14| 662.71
#2006-12-15| 665.86
#2006-12-18| 668.45
#2006-12-19| 658.77
#2006-12-20| 664.35
#2006-12-21| 665.19
#2006-12-22| 664.41
#2006-12-25| .
#2006-12-26| 666.58
#2006-12-27| 675.56
#2006-12-28| 676.32
#2006-12-29| 676.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 675.67
#2007-01-04| 659.84
#2007-01-05| 647.28
#2007-01-08| 647.96
#2007-01-09| 644.30
#2007-01-10| 640.36
#2007-01-11| 647.01
#2007-01-12| 659.35
#2007-01-15| .
#2007-01-16| 664.01
#2007-01-17| 665.70
#2007-01-18| 672.57
#2007-01-19| 672.79
#2007-01-22| 678.63
#2007-01-23| 685.45
#2007-01-24| 697.76
#2007-01-25| 697.44
#2007-01-26| 691.16
#2007-01-29| 688.83
#2007-01-30| 690.62
#2007-01-31| 694.63
#2007-02-01| 707.71
#2007-02-02| 708.24
#2007-02-05| 708.29
#2007-02-06| 717.89
#2007-02-07| 715.21
#2007-02-08| 712.32
#2007-02-09| 712.52
#2007-02-12| 707.01
#2007-02-13| 716.62
#2007-02-14| 729.42
#2007-02-15| 736.63
#2007-02-16| 737.56
#2007-02-19| .
#2007-02-20| 737.11
#2007-02-21| 742.03
#2007-02-22| 752.26
#2007-02-23| 750.17
#2007-02-26| 756.72
#2007-02-27| 726.88
#2007-02-28| 716.03
#2007-03-01| 707.06
#2007-03-02| 701.90
#2007-03-05| 669.24
#2007-03-06| 692.01
#2007-03-07| 695.35
#2007-03-08| 710.16
#2007-03-09| 716.94
#2007-03-12| 724.74
#2007-03-13| 717.19
#2007-03-14| 707.70
#2007-03-15| 723.18
#2007-03-16| 723.04
#2007-03-19| 732.32
#2007-03-20| 736.00
#2007-03-21| 743.45
#2007-03-22| 753.17
#2007-03-23| 755.01
#2007-03-26| 757.00
#2007-03-27| 754.93
#2007-03-28| 746.95
#2007-03-29| 756.71
#2007-03-30| 767.36
#2007-04-02| 766.97
#2007-04-03| 780.34
#2007-04-04| 790.36
#2007-04-05| 792.82
#2007-04-06| .
#2007-04-09| 801.11
#2007-04-10| 807.39
#2007-04-11| 810.00
#2007-04-12| 810.61
#2007-04-13| 816.65
#2007-04-16| 833.80
#2007-04-17| 832.65
#2007-04-18| 831.80
#2007-04-19| 822.58
#2007-04-20| 839.32
#2007-04-23| 844.29
#2007-04-24| 843.08
#2007-04-25| 844.21
#2007-04-26| 839.55
#2007-04-27| 831.87
#2007-04-30| 829.44
#2007-05-01| 829.38
#2007-05-02| 834.96
#2007-05-03| 846.09
#2007-05-04| 857.08
#2007-05-07| 862.49
#2007-05-08| 857.02
#2007-05-09| 867.87
#2007-05-10| 865.68
#2007-05-11| 867.27
#2007-05-14| 872.05
#2007-05-15| 867.76
#2007-05-16| 875.58
#2007-05-17| 873.41
#2007-05-18| 874.06
#2007-05-21| 888.76
#2007-05-22| 890.96
#2007-05-23| 891.38
#2007-05-24| 876.31
#2007-05-25| 878.68
#2007-05-28| .
#2007-05-29| 884.51
#2007-05-30| 879.06
#2007-05-31| 894.69
#2007-06-01| 913.72
#2007-06-04| 918.50
#2007-06-05| 917.71
#2007-06-06| 901.38
#2007-06-07| 899.02
#2007-06-08| 885.50
#2007-06-11| 895.81
#2007-06-12| 891.59
#2007-06-13| 895.35
#2007-06-14| 915.42
#2007-06-15| 928.77
#2007-06-18| 938.23
#2007-06-19| 938.86
#2007-06-20| 941.64
#2007-06-21| 943.84
#2007-06-22| 941.11
#2007-06-25| 934.35
#2007-06-26| 921.69
#2007-06-27| 916.26
#2007-06-28| 922.10
#2007-06-29| 928.07
#2007-07-02| 944.60
#2007-07-03| 957.22
#2007-07-04| .
#2007-07-05| 970.20
#2007-07-06| 980.63
#2007-07-09| 994.31
#2007-07-10| 989.52
#2007-07-11| 991.40
#2007-07-12|1015.30
#2007-07-13|1034.97
#2007-07-16|1033.99
#2007-07-17|1035.11
#2007-07-18|1027.44
#2007-07-19|1041.62
#2007-07-20|1049.31
#2007-07-23|1066.52
#2007-07-24|1065.67
#2007-07-25|1054.83
#2007-07-26|1030.29
#2007-07-27| 990.48
#2007-07-30|1002.40
#2007-07-31|1022.74
#2007-08-01| 987.75
#2007-08-02| 991.15
#2007-08-03| 984.22
#2007-08-06| 958.40
#2007-08-07| 963.21
#2007-08-08| 991.39
#2007-08-09| 978.06
#2007-08-10| 940.73
#2007-08-13| 950.77
#2007-08-14| 931.85
#2007-08-15| 908.06
#2007-08-16| 849.01
#2007-08-17| 844.02
#2007-08-20| 880.84
#2007-08-21| 883.87
#2007-08-22| 916.31
#2007-08-23| 934.07
#2007-08-24| 943.75
#2007-08-27| 974.64
#2007-08-28| 968.88
#2007-08-29| 975.76
#2007-08-30| 988.68
#2007-08-31|1019.73
#2007-09-03| .
#2007-09-04|1034.21
#2007-09-05|1023.81
#2007-09-06|1040.95
#2007-09-07|1036.91
#2007-09-10|1024.82
#2007-09-11|1049.08
#2007-09-12|1053.84
#2007-09-13|1066.53
#2007-09-14|1074.51
#2007-09-17|1070.74
#2007-09-18|1089.18
#2007-09-19|1135.31
#2007-09-20|1152.44
#2007-09-21|1167.56
#2007-09-24|1191.90
#2007-09-25|1191.39
#2007-09-26|1200.41
#2007-09-27|1219.60
#2007-09-28|1221.88
#2007-10-01|1243.74
#2007-10-02|1271.22
#2007-10-03|1265.29
#2007-10-04|1237.15
#2007-10-05|1261.35
#2007-10-08|1258.19
#2007-10-09|1278.63
#2007-10-10|1290.96
#2007-10-11|1324.16
#2007-10-12|1308.47
#2007-10-15|1330.45
#2007-10-16|1308.72
#2007-10-17|1308.89
#2007-10-18|1301.31
#2007-10-19|1277.20
#2007-10-22|1237.76
#2007-10-23|1280.93
#2007-10-24|1274.62
#2007-10-25|1294.31
#2007-10-26|1326.46
#2007-10-29|1364.91
#2007-10-30|1356.63
#2007-10-31|1367.59
#2007-11-01|1344.82
#2007-11-02|1330.73
#2007-11-05|1306.69
#2007-11-06|1330.27
#2007-11-07|1332.96
#2007-11-08|1308.45
#2007-11-09|1300.44
#2007-11-12|1245.31
#2007-11-13|1252.05
#2007-11-14|1299.36
#2007-11-15|1280.31
#2007-11-16|1260.07
#2007-11-19|1232.03
#2007-11-20|1226.81
#2007-11-21|1182.84
#2007-11-22| .
#2007-11-23|1189.52
#2007-11-26|1211.00
#2007-11-27|1200.98
#2007-11-28|1222.46
#2007-11-29|1244.85
#2007-11-30|1274.55
#2007-12-03|1282.00
#2007-12-04|1283.92
#2007-12-05|1301.92
#2007-12-06|1313.53
#2007-12-07|1314.58
#2007-12-10|1305.52
#2007-12-11|1309.33
#2007-12-12|1300.44
#2007-12-13|1266.24
#2007-12-14|1251.49
#2007-12-17|1200.43
#2007-12-18|1197.07
#2007-12-19|1204.47
#2007-12-20|1205.45
#2007-12-21|1224.84
#2007-12-24|1247.26
#2007-12-25| .
#2007-12-26|1263.44
#2007-12-27|1272.88
#2007-12-28|1275.46
#2007-12-31|1270.90
#2008-01-01| .
#2008-01-02|1263.60
#2008-01-03|1269.82
#2008-01-04|1273.47
#2008-01-07|1255.74
#2008-01-08|1271.93
#2008-01-09|1277.14
#2008-01-10|1277.04
#2008-01-11|1276.22
#2008-01-14|1297.25
#2008-01-15|1274.89
#2008-01-16|1218.37
#2008-01-17|1204.47
#2008-01-18|1180.24
#2008-01-21| .
#2008-01-22|1052.40
#2008-01-23|1061.25
#2008-01-24|1089.50
#2008-01-25|1124.96
#2008-01-28|1109.12
#2008-01-29|1125.34
#2008-01-30|1113.30
#2008-01-31|1112.98
#2008-02-01|1153.02
#2008-02-04|1172.42
#2008-02-05|1163.51
#2008-02-06|1141.55
#2008-02-07|1129.08
#2008-02-08|1131.82
#2008-02-11|1116.52
#2008-02-12|1137.51
#2008-02-13|1147.17
#2008-02-14|1178.11
#2008-02-15|1179.66
#2008-02-18| .
#2008-02-19|1205.67
#2008-02-20|1199.74
#2008-02-21|1227.00
#2008-02-22|1220.38
#2008-02-25|1235.97
#2008-02-26|1246.91
#2008-02-27|1267.21
#2008-02-28|1273.37
#2008-02-29|1246.42
#2008-03-03|1228.82
#2008-03-04|1224.12
#2008-03-05|1230.54
#2008-03-06|1228.70
#2008-03-07|1201.37
#2008-03-10|1171.95
#2008-03-11|1196.62
#2008-03-12|1211.33
#2008-03-13|1176.57
#2008-03-14|1178.29
#2008-03-17|1120.18
#2008-03-18|1134.46
#2008-03-19|1117.33
#2008-03-20|1086.74
#2008-03-21| .
#2008-03-24|1111.23
#2008-03-25|1140.18
#2008-03-26|1154.95
#2008-03-27|1157.98
#2008-03-28|1172.41
#2008-03-31|1156.84
#2008-04-01|1159.78
#2008-04-02|1172.68
#2008-04-03|1187.93
#2008-04-04|1197.32
#2008-04-07|1221.31
#2008-04-08|1218.57
#2008-04-09|1216.85
#2008-04-10|1225.90
#2008-04-11|1233.21
#2008-04-14|1213.68
#2008-04-15|1223.30
#2008-04-16|1249.38
#2008-04-17|1257.89
#2008-04-18|1259.06
#2008-04-21|1269.23
#2008-04-22|1278.42
#2008-04-23|1284.99
#2008-04-24|1270.10
#2008-04-25|1266.71
#2008-04-28|1271.04
#2008-04-29|1251.76
#2008-04-30|1265.08
#2008-05-01|1268.60
#2008-05-02|1275.76
#2008-05-05|1284.42
#2008-05-06|1299.38
#2008-05-07|1289.94
#2008-05-08|1289.02
#2008-05-09|1281.67
#2008-05-12|1287.42
#2008-05-13|1295.35
#2008-05-14|1298.25
#2008-05-15|1324.44
#2008-05-16|1355.58
#2008-05-19|1373.74
#2008-05-20|1360.30
#2008-05-21|1351.41
#2008-05-22|1342.65
#2008-05-23|1330.31
#2008-05-26| .
#2008-05-27|1307.04
#2008-05-28|1316.43
#2008-05-29|1309.47
#2008-05-30|1314.72
#2008-06-02|1315.21
#2008-06-03|1304.54
#2008-06-04|1275.29
#2008-06-05|1291.08
#2008-06-06|1288.78
#2008-06-09|1276.83
#2008-06-10|1245.95
#2008-06-11|1234.44
#2008-06-12|1223.69
#2008-06-13|1215.25
#2008-06-16|1229.30
#2008-06-17|1251.86
#2008-06-18|1248.42
#2008-06-19|1245.02
#2008-06-20|1213.14
#2008-06-23|1195.64
#2008-06-24|1191.13
#2008-06-25|1208.51
#2008-06-26|1207.03
#2008-06-27|1192.82
#2008-06-30|1196.65
#2008-07-01|1172.62
#2008-07-02|1155.15
#2008-07-03|1106.79
#2008-07-04| .
#2008-07-07|1108.24
#2008-07-08|1091.64
#2008-07-09|1108.16
#2008-07-10|1116.05
#2008-07-11|1126.73
#2008-07-14|1137.46
#2008-07-15|1107.31
#2008-07-16|1097.09
#2008-07-17|1093.76
#2008-07-18|1073.25
#2008-07-21|1096.67
#2008-07-22|1090.58
#2008-07-23|1102.39
#2008-07-24|1084.99
#2008-07-25|1062.08
#2008-07-28|1070.13
#2008-07-29|1067.41
#2008-07-30|1102.48
#2008-07-31|1109.16
#2008-08-01|1083.88
#2008-08-04|1041.70
#2008-08-05|1020.61
#2008-08-06|1031.58
#2008-08-07|1020.23
#2008-08-08| 998.95
#2008-08-11| 980.67
#2008-08-12| 963.69
#2008-08-13| 965.95
#2008-08-14| 987.39
#2008-08-15| 965.52
#2008-08-18| 948.18
#2008-08-19| 935.50
#2008-08-20| 966.17
#2008-08-21| 972.52
#2008-08-22| 973.39
#2008-08-25| 960.62
#2008-08-26| 949.74
#2008-08-27| 971.12
#2008-08-28| 972.76
#2008-08-29| 974.24
#2008-09-01| .
#2008-09-02| 934.02
#2008-09-03| 914.22
#2008-09-04| 887.12
#2008-09-05| 859.79
#2008-09-08| 878.54
#2008-09-09| 835.27
#2008-09-10| 820.58
#2008-09-11| 810.10
#2008-09-12| 831.76
#2008-09-15| 795.99
#2008-09-16| 764.50
#2008-09-17| 747.99
#2008-09-18| 754.92
#2008-09-19| 828.83
#2008-09-22| 839.77
#2008-09-23| 813.99
#2008-09-24| 811.26
#2008-09-25| 810.81
#2008-09-26| 788.59
#2008-09-29| 728.45
#2008-09-30| 735.53
#2008-10-01| 734.80
#2008-10-02| 687.42
#2008-10-03| 669.18
#2008-10-06| 592.94
#2008-10-07| 577.33
#2008-10-08| 529.77
#2008-10-09| 544.09
#2008-10-10| 526.25
#2008-10-13| 566.51
#2008-10-14| 596.42
#2008-10-15| 535.27
#2008-10-16| 493.91
#2008-10-17| 495.46
#2008-10-20| 519.70
#2008-10-21| 508.98
#2008-10-22| 460.93
#2008-10-23| 439.86
#2008-10-24| 404.69
#2008-10-27| 385.66
#2008-10-28| 418.18
#2008-10-29| 441.50
#2008-10-30| 487.45
#2008-10-31| 499.92
#2008-11-03| 509.23
#2008-11-04| 529.89
#2008-11-05| 521.02
#2008-11-06| 481.10
#2008-11-07| 481.78
#2008-11-10| 506.66
#2008-11-11| 486.41
#2008-11-12| 463.09
#2008-11-13| 451.82
#2008-11-14| 460.14
#2008-11-17| 449.71
#2008-11-18| 432.50
#2008-11-19| 418.00
#2008-11-20| 392.65
#2008-11-21| 390.97
#2008-11-24| 418.10
#2008-11-25| 431.34
#2008-11-26| 446.56
#2008-11-27| .
#2008-11-28| 459.90
#2008-12-01| 440.20
#2008-12-02| 428.85
#2008-12-03| 432.68
#2008-12-04| 428.33
#2008-12-05| 421.91
#2008-12-08| 463.81
#2008-12-09| 469.47
#2008-12-10| 498.21
#2008-12-11| 504.76
#2008-12-12| 490.11
#2008-12-15| 500.23
#2008-12-16| 507.00
#2008-12-17| 522.74
#2008-12-18| 523.04
#2008-12-19| 513.92
#2008-12-22| 499.90
#2008-12-23| 485.62
#2008-12-24| 485.54
#2008-12-25| .
#2008-12-26| 488.43
#2008-12-29| 498.29
#2008-12-30| 508.37
#2008-12-31| 510.88
#2009-01-01| .
#2009-01-02| 528.90
#2009-01-05| 548.70
#2009-01-06| 565.55
#2009-01-07| 560.64
#2009-01-08| 548.10
#2009-01-09| 538.23
#2009-01-12| 511.51
#2009-01-13| 507.08
#2009-01-14| 493.77
#2009-01-15| 482.12
#2009-01-16| 498.82
#2009-01-19| .
#2009-01-20| 480.28
#2009-01-21| 478.92
#2009-01-22| 479.51
#2009-01-23| 474.67
#2009-01-26| 487.49
#2009-01-27| 493.12
#2009-01-28| 506.44
#2009-01-29| 506.85
#2009-01-30| 503.58
#2009-02-02| 494.00
#2009-02-03| 503.00
#2009-02-04| 518.69
#2009-02-05| 526.22
#2009-02-06| 549.96
#2009-02-09| 552.74
#2009-02-10| 544.21
#2009-02-11| 535.07
#2009-02-12| 525.54
#2009-02-13| 536.46
#2009-02-16| .
#2009-02-17| 510.36
#2009-02-18| 506.95
#2009-02-19| 512.02
#2009-02-20| 490.91
#2009-02-23| 494.93
#2009-02-24| 481.77
#2009-02-25| 476.37
#2009-02-26| 475.52
#2009-02-27| 468.96
#2009-03-02| 444.87
#2009-03-03| 445.33
#2009-03-04| 470.20
#2009-03-05| 461.41
#2009-03-06| 462.14
#2009-03-09| 457.61
#2009-03-10| 475.43
#2009-03-11| 487.84
#2009-03-12| 491.88
#2009-03-13| 498.23
#2009-03-16| 509.39
#2009-03-17| 509.86
#2009-03-18| 509.56
#2009-03-19| 529.28
#2009-03-20| 533.72
#2009-03-23| 559.62
#2009-03-24| 556.22
#2009-03-25| 563.97
#2009-03-26| 574.14
#2009-03-27| 562.60
#2009-03-30| 532.97
#2009-03-31| 539.93
#2009-04-01| 555.63
#2009-04-02| 579.88
#2009-04-03| 584.28
#2009-04-06| 584.16
#2009-04-07| 579.67
#2009-04-08| 578.94
#2009-04-09| 601.90
#2009-04-10| .
#2009-04-13| 616.58
#2009-04-14| 623.84
#2009-04-15| 625.74
#2009-04-16| 630.19
#2009-04-17| 619.12
#2009-04-20| 610.56
#2009-04-21| 605.40
#2009-04-22| 607.90
#2009-04-23| 616.01
#2009-04-24| 627.22
#2009-04-27| 615.98
#2009-04-28| 601.40
#2009-04-29| 618.79
#2009-04-30| 637.85
#2009-05-01| 637.53
#2009-05-04| 682.52
#2009-05-05| 687.76
#2009-05-06| 705.20
#2009-05-07| 710.31
#2009-05-08| 724.32
#2009-05-11| 727.85
#2009-05-12| 722.66
#2009-05-13| 711.54
#2009-05-14| 698.04
#2009-05-15| 703.85
#2009-05-18| 719.50
#2009-05-19| 742.02
#2009-05-20| 755.58
#2009-05-21| 736.87
#2009-05-22| 745.21
#2009-05-25| .
#2009-05-26| 749.24
#2009-05-27| 758.56
#2009-05-28| 768.02
#2009-05-29| 784.89
#2009-06-01| 821.92
#2009-06-02| 820.95
#2009-06-03| 805.58
#2009-06-04| 802.48
#2009-06-05| 805.30
#2009-06-08| 785.47
#2009-06-09| 789.52
#2009-06-10| 806.21
#2009-06-11| 808.41
#2009-06-12| 810.41
#2009-06-15| 784.37
#2009-06-16| 777.42
#2009-06-17| 754.73
#2009-06-18| 750.58
#2009-06-19| 757.54
#2009-06-22| 730.27
#2009-06-23| 714.70
#2009-06-24| 735.72
#2009-06-25| 748.50
#2009-06-26| 759.96
#2009-06-29| 763.32
#2009-06-30| 756.44
#2009-07-01| 766.87
#2009-07-02| 758.28
#2009-07-03| .
#2009-07-06| 736.95
#2009-07-07| 730.18
#2009-07-08| 718.69
#2009-07-09| 720.45
#2009-07-10| 713.53
#2009-07-13| 698.71
#2009-07-14| 714.91
#2009-07-15| 750.03
#2009-07-16| 755.37
#2009-07-17| 764.61
#2009-07-20| 793.54
#2009-07-21| 803.09
#2009-07-22| 800.69
#2009-07-23| 818.83
#2009-07-24| 823.00
#2009-07-27| 834.55
#2009-07-28| 836.45
#2009-07-29| 820.36
#2009-07-30| 838.26
#2009-07-31| 853.92
#2009-08-03| 886.81
#2009-08-04| 890.86
#2009-08-05| 884.45
#2009-08-06| 885.12
#2009-08-07| 884.74
#2009-08-10| 885.40
#2009-08-11| 872.23
#2009-08-12| 871.31
#2009-08-13| 894.30
#2009-08-14| 890.76
#2009-08-17| 847.92
#2009-08-18| 854.50
#2009-08-19| 845.09
#2009-08-20| 862.49
#2009-08-21| 874.97
#2009-08-24| 892.92
#2009-08-25| 885.43
#2009-08-26| 874.65
#2009-08-27| 865.07
#2009-08-28| 875.90
#2009-08-31| 861.36
#2009-09-01| 860.05
#2009-09-02| 847.58
#2009-09-03| 866.16
#2009-09-04| 880.38
#2009-09-07| .
#2009-09-08| 918.14
#2009-09-09| 915.37
#2009-09-10| 924.54
#2009-09-11| 935.59
#2009-09-14| 928.44
#2009-09-15| 943.06
#2009-09-16| 972.69
#2009-09-17| 978.20
#2009-09-18| 972.98
#2009-09-21| 964.09
#2009-09-22| 981.76
#2009-09-23| 977.70
#2009-09-24| 963.83
#2009-09-25| 958.52
#2009-09-28| 956.54
#2009-09-29| 957.89
#2009-09-30| 957.92
#2009-10-01| 952.25
#2009-10-02| 941.21
#2009-10-05| 952.71
#2009-10-06| 978.43
#2009-10-07| 988.55
#2009-10-08|1003.05
#2009-10-09|1010.37
#2009-10-12|1012.35
#2009-10-13|1011.44
#2009-10-14|1044.78
#2009-10-15|1051.58
#2009-10-16|1040.69
#2009-10-19|1056.82
#2009-10-20|1046.03
#2009-10-21|1047.27
#2009-10-22|1045.36
#2009-10-23|1049.69
#2009-10-26|1049.34
#2009-10-27|1017.08
#2009-10-28| 976.05
#2009-10-29| 991.61
#2009-10-30| 978.30
#2009-11-02| 973.67
#2009-11-03| 971.49
#2009-11-04|1003.52
#2009-11-05|1005.50
#2009-11-06|1017.44
#2009-11-09|1049.98
#2009-11-10|1049.87
#2009-11-11|1059.19
#2009-11-12|1041.45
#2009-11-13|1047.31
#2009-11-16|1080.51
#2009-11-17|1080.17
#2009-11-18|1082.06
#2009-11-19|1066.51
#2009-11-20|1066.19
#2009-11-23|1081.32
#2009-11-24|1077.37
#2009-11-25|1091.43
#2009-11-26| .
#2009-11-27|1053.33
#2009-11-30|1061.85
#2009-12-01|1089.67
#2009-12-02|1103.04
#2009-12-03|1105.93
#2009-12-04|1094.27
#2009-12-07|1085.56
#2009-12-08|1071.25
#2009-12-09|1063.05
#2009-12-10|1070.66
#2009-12-11|1085.07
#2009-12-14|1096.21
#2009-12-15|1092.52
#2009-12-16|1088.85
#2009-12-17|1062.63
#2009-12-18|1055.83
#2009-12-21|1047.27
#2009-12-22|1060.08
#2009-12-23|1074.66
#2009-12-24|1087.35
#2009-12-25| .
#2009-12-28|1097.06
#2009-12-29|1097.74
#2009-12-30|1094.37
#2009-12-31|1102.80
#2010-01-01| .
#2010-01-04|1128.25
#2010-01-05|1151.15
#2010-01-06|1165.61
#2010-01-07|1161.91
#2010-01-08|1167.04
#2010-01-11|1190.15
#2010-01-12|1177.61
#2010-01-13|1165.06
#2010-01-14|1166.11
#2010-01-15|1156.98
#2010-01-18| .
#2010-01-19|1163.42
#2010-01-20|1142.34
#2010-01-21|1113.54
#2010-01-22|1086.22
#2010-01-25|1079.54
#2010-01-26|1051.61
#2010-01-27|1035.53
#2010-01-28|1043.61
#2010-01-29|1031.03
#2010-02-01|1034.33
#2010-02-02|1049.03
#2010-02-03|1059.54
#2010-02-04|1019.56
#2010-02-05| 989.30
#2010-02-08| 990.30
#2010-02-09|1007.82
#2010-02-10|1011.88
#2010-02-11|1026.83
#2010-02-12|1026.84
#2010-02-15| .
#2010-02-16|1044.28
#2010-02-17|1064.51
#2010-02-18|1065.75
#2010-02-19|1054.42
#2010-02-22|1062.23
#2010-02-23|1058.53
#2010-02-24|1049.73
#2010-02-25|1043.09
#2010-02-26|1060.76
#2010-03-01|1072.28
#2010-03-02|1086.47
#2010-03-03|1096.38
#2010-03-04|1098.29
#2010-03-05|1117.54
#2010-03-08|1126.76
#2010-03-09|1126.03
#2010-03-10|1130.45
#2010-03-11|1122.25
#2010-03-12|1126.96
#2010-03-15|1116.58
#2010-03-16|1128.52
#2010-03-17|1143.77
#2010-03-18|1137.34
#2010-03-19|1131.18
#2010-03-22|1120.20
#2010-03-23|1131.36
#2010-03-24|1128.13
#2010-03-25|1121.98
#2010-03-26|1129.90
#2010-03-29|1152.14
#2010-03-30|1160.32
#2010-03-31|1161.82
#2010-04-01|1182.87
#2010-04-02| .
#2010-04-05|1197.49
#2010-04-06|1204.28
#2010-04-07|1210.61
#2010-04-08|1208.16
#2010-04-09|1218.15
#2010-04-12|1218.97
#2010-04-13|1207.55
#2010-04-14|1225.09
#2010-04-15|1228.27
#2010-04-16|1210.05
#2010-04-19|1181.76
#2010-04-20|1190.45
#2010-04-21|1194.51
#2010-04-22|1185.62
#2010-04-23|1187.19
#2010-04-26|1205.38
#2010-04-27|1181.05
#2010-04-28|1163.62
#2010-04-29|1181.71
#2010-04-30|1180.04
#2010-05-03|1160.90
#2010-05-04|1126.16
#2010-05-05|1104.79
#2010-05-06|1078.95
#2010-05-07|1053.36
#2010-05-10|1109.26
#2010-05-11|1098.98
#2010-05-12|1112.15
#2010-05-13|1114.39
#2010-05-14|1088.90
#2010-05-17|1062.94
#2010-05-18|1053.13
#2010-05-19|1014.36
#2010-05-20| 974.88
#2010-05-21| 989.49
#2010-05-24| 993.79
#2010-05-25| 956.13
#2010-05-26| 987.08
#2010-05-27|1022.21
#2010-05-28|1036.97
#2010-05-31| .
#2010-06-01|1022.95
#2010-06-02|1023.87
#2010-06-03|1037.85
#2010-06-04|1010.40
#2010-06-07| 977.73
#2010-06-08| 983.48
#2010-06-09| 992.06
#2010-06-10|1012.02
#2010-06-11|1024.00
#2010-06-14|1041.31
#2010-06-15|1051.88
#2010-06-16|1056.86
#2010-06-17|1061.82
#2010-06-18|1063.07
#2010-06-21|1099.24
#2010-06-22|1086.81
#2010-06-23|1079.71
#2010-06-24|1070.85
#2010-06-25|1065.42
#2010-06-28|1066.33
#2010-06-29|1026.12
#2010-06-30|1015.05
#2010-07-01|1003.37
#2010-07-02|1007.42
#2010-07-05| .
#2010-07-06|1026.24
#2010-07-07|1029.72
#2010-07-08|1041.33
#2010-07-09|1053.31
#2010-07-12|1050.44
#2010-07-13|1054.46
#2010-07-14|1051.55
#2010-07-15|1046.62
#2010-07-16|1037.30
#2010-07-19|1034.86
#2010-07-20|1054.54
#2010-07-21|1074.34
#2010-07-22|1091.94
#2010-07-23|1102.02
#2010-07-26|1104.42
#2010-07-27|1104.53
#2010-07-28|1104.99
#2010-07-29|1108.09
#2010-07-30|1102.97
#2010-08-02|1133.53
#2010-08-03|1134.95
#2010-08-04|1141.02
#2010-08-05|1142.69
#2010-08-06|1140.69
#2010-08-09|1147.28
#2010-08-10|1133.43
#2010-08-11|1109.15
#2010-08-12|1102.68
#2010-08-13|1107.07
#2010-08-16|1111.86
#2010-08-17|1126.00
#2010-08-18|1131.55
#2010-08-19|1131.53
#2010-08-20|1123.08
#2010-08-23|1117.44
#2010-08-24|1098.73
#2010-08-25|1083.03
#2010-08-26|1089.62
#2010-08-27|1098.17
#2010-08-30|1100.00
#2010-08-31|1098.00
#2010-09-01|1126.29
#2010-09-02|1132.94
#2010-09-03|1137.75
#2010-09-06| .
#2010-09-07|1145.46
#2010-09-08|1146.00
#2010-09-09|1150.59
#2010-09-10|1151.50
#2010-09-13|1175.33
#2010-09-14|1178.24
#2010-09-15|1177.96
#2010-09-16|1167.99
#2010-09-17|1169.11
#2010-09-20|1179.79
#2010-09-21|1179.15
#2010-09-22|1188.77
#2010-09-23|1187.57
#2010-09-24|1200.51
#2010-09-27|1213.31
#2010-09-28|1217.15
#2010-09-29|1223.46
#2010-09-30|1231.70
#2010-10-01|1249.74
#2010-10-04|1249.61
#2010-10-05|1259.30
#2010-10-06|1276.19
#2010-10-07|1271.08
#2010-10-08|1268.91
#2010-10-11|1280.46
#2010-10-12|1269.93
#2010-10-13|1288.92
#2010-10-14|1305.19
#2010-10-15|1302.19
#2010-10-18|1295.16
#2010-10-19|1269.66
#2010-10-20|1279.29
#2010-10-21|1282.19
#2010-10-22|1283.64
#2010-10-25|1300.63
#2010-10-26|1302.04
#2010-10-27|1280.30
#2010-10-28|1283.37
#2010-10-29|1284.48
#2010-11-01|1302.04
#2010-11-02|1306.12
#2010-11-03|1313.50
#2010-11-04|1342.41
#2010-11-05|1355.51
#2010-11-08|1363.05
#2010-11-09|1376.08
#2010-11-10|1368.90
#2010-11-11|1362.63
#2010-11-12|1334.62
#2010-11-15|1322.09
#2010-11-16|1299.09
#2010-11-17|1291.38
#2010-11-18|1320.06
#2010-11-19|1316.19
#2010-11-22|1315.64
#2010-11-23|1288.07
#2010-11-24|1302.29
#2010-11-25| .
#2010-11-26|1274.54
#2010-11-29|1272.85
#2010-11-30|1268.19
#2010-12-01|1301.41
#2010-12-02|1322.76
#2010-12-03|1334.59
#2010-12-06|1346.56
#2010-12-07|1357.87
#2010-12-08|1337.61
#2010-12-09|1335.42
#2010-12-10|1335.03
#2010-12-13|1352.86
#2010-12-14|1361.52
#2010-12-15|1356.50
#2010-12-16|1346.16
#2010-12-17|1344.27
#2010-12-20|1339.49
#2010-12-21|1361.20
#2010-12-22|1362.44
#2010-12-23|1364.50
#2010-12-24| .
#2010-12-27|1359.01
#2010-12-28|1358.27
#2010-12-29|1375.63
#2010-12-30|1387.10
#2010-12-31|1394.70
#2011-01-03|1417.59
#2011-01-04|1424.66
#2011-01-05|1423.12
#2011-01-06|1412.57
#2011-01-07|1396.31
#2011-01-10|1382.40
#2011-01-11|1397.29
#2011-01-12|1425.56
#2011-01-13|1424.57
#2011-01-14|1416.90
#2011-01-17| .
#2011-01-18|1421.27
#2011-01-19|1421.95
#2011-01-20|1396.89
#2011-01-21|1392.87
#2011-01-24|1391.78
#2011-01-25|1386.95
#2011-01-26|1392.83
#2011-01-27|1393.19
#2011-01-28|1373.06
#2011-01-31|1369.76
#2011-02-01|1388.05
#2011-02-02|1392.30
#2011-02-03|1391.58
#2011-02-04|1387.03
#2011-02-07|1389.24
#2011-02-08|1393.65
#2011-02-09|1368.10
#2011-02-10|1347.20
#2011-02-11|1352.60
#2011-02-14|1372.25
#2011-02-15|1372.04
#2011-02-16|1376.50
#2011-02-17|1383.55
#2011-02-18|1392.27
#2011-02-21| .
#2011-02-22|1364.21
#2011-02-23|1356.58
#2011-02-24|1339.92
#2011-02-25|1351.49
#2011-02-28|1362.34
#2011-03-01|1362.76
#2011-03-02|1364.16
#2011-03-03|1382.16
#2011-03-04|1382.70
#2011-03-07|1375.05
#2011-03-08|1381.06
#2011-03-09|1373.17
#2011-03-10|1340.42
#2011-03-11|1334.94
#2011-03-14|1359.76
#2011-03-15|1334.52
#2011-03-16|1333.17
#2011-03-17|1335.82
#2011-03-18|1351.47
#2011-03-21|1366.12
#2011-03-22|1371.01
#2011-03-23|1379.93
#2011-03-24|1392.53
#2011-03-25|1395.56
#2011-03-28|1389.46
#2011-03-29|1402.51
#2011-03-30|1416.69
#2011-03-31|1426.90
#2011-04-01|1442.50
#2011-04-04|1453.48
#2011-04-05|1460.27
#2011-04-06|1471.85
#2011-04-07|1470.49
#2011-04-08|1477.05
#2011-04-11|1472.60
#2011-04-12|1442.95
#2011-04-13|1446.91
#2011-04-14|1447.75
#2011-04-15|1449.25
#2011-04-18|1422.02
#2011-04-19|1430.84
#2011-04-20|1467.38
#2011-04-21|1485.21
#2011-04-22| .
#2011-04-25|1479.08
#2011-04-26|1478.57
#2011-04-27|1471.29
#2011-04-28|1473.62
#2011-04-29|1479.79
#2011-05-02|1479.56
#2011-05-03|1444.47
#2011-05-04|1424.37
#2011-05-05|1410.15
#2011-05-06|1407.38
#2011-05-09|1403.64
#2011-05-10|1416.09
#2011-05-11|1410.14
#2011-05-12|1387.36
#2011-05-13|1381.55
#2011-05-16|1371.60
#2011-05-17|1369.68
#2011-05-18|1389.79
#2011-05-19|1391.51
#2011-05-20|1386.03
#2011-05-23|1354.47
#2011-05-24|1369.40
#2011-05-25|1363.09
#2011-05-26|1381.90
#2011-05-27|1399.13
#2011-05-30| .
#2011-05-31|1424.91
#2011-06-01|1421.53
#2011-06-02|1413.87
#2011-06-03|1404.45
#2011-06-06|1391.03
#2011-06-07|1389.50
#2011-06-08|1380.59
#2011-06-09|1385.77
#2011-06-10|1369.71
#2011-06-13|1360.57
#2011-06-14|1371.89
#2011-06-15|1365.08
#2011-06-16|1338.35
#2011-06-17|1334.65
#2011-06-20|1327.33
#2011-06-21|1344.36
#2011-06-22|1350.50
#2011-06-23|1335.42
#2011-06-24|1342.94
#2011-06-27|1339.75
#2011-06-28|1352.91
#2011-06-29|1372.42
#2011-06-30|1389.53
#2011-07-01|1405.28
#2011-07-04| .
#2011-07-05|1419.52
#2011-07-06|1419.94
#2011-07-07|1432.80
#2011-07-08|1427.72
#2011-07-11|1404.35
#2011-07-12|1381.92
#2011-07-13|1411.44
#2011-07-14|1413.03
#2011-07-15|1414.75
#2011-07-18|1406.91
#2011-07-19|1414.96
#2011-07-20|1418.49
#2011-07-21|1425.58
#2011-07-22|1435.48
#2011-07-25|1431.77
#2011-07-26|1439.01
#2011-07-27|1430.03
#2011-07-28|1427.05
#2011-07-29|1413.61
#2011-08-01|1416.85
#2011-08-02|1388.41
#2011-08-03|1361.20
#2011-08-04|1313.79
#2011-08-05|1273.48
#2011-08-08|1202.94
#2011-08-09|1181.18
#2011-08-10|1203.82
#2011-08-11|1221.73
#2011-08-12|1221.17
#2011-08-15|1245.94
#2011-08-16|1255.19
#2011-08-17|1264.22
#2011-08-18|1221.38
#2011-08-19|1188.94
#2011-08-22|1185.97
#2011-08-23|1210.39
#2011-08-24|1201.60
#2011-08-25|1192.62
#2011-08-26|1202.14
#2011-08-29|1242.89
#2011-08-30|1251.00
#2011-08-31|1276.16
#2011-09-01|1276.45
#2011-09-02|1257.03
#2011-09-05| .
#2011-09-06|1221.11
#2011-09-07|1243.36
#2011-09-08|1251.07
#2011-09-09|1225.07
#2011-09-12|1201.17
#2011-09-13|1197.05
#2011-09-14|1181.70
#2011-09-15|1192.94
#2011-09-16|1204.51
#2011-09-19|1169.42
#2011-09-20|1169.81
#2011-09-21|1153.67
#2011-09-22|1074.09
#2011-09-23|1041.52
#2011-09-26|1016.86
#2011-09-27|1065.14
#2011-09-28|1055.69
#2011-09-29|1050.79
#2011-09-30|1029.25
#2011-10-03| 993.67
#2011-10-04| 959.17
#2011-10-05| 968.94
#2011-10-06|1005.34
#2011-10-07|1035.53
#2011-10-10|1056.72
#2011-10-11|1067.48
#2011-10-12|1081.30
#2011-10-13|1090.86
#2011-10-14|1101.19
#2011-10-17|1104.34
#2011-10-18|1085.47
#2011-10-19|1087.65
#2011-10-20|1050.78
#2011-10-21|1069.94
#2011-10-24|1107.96
#2011-10-25|1111.32
#2011-10-26|1122.36
#2011-10-27|1174.61
#2011-10-28|1196.85
#2011-10-31|1170.73
#2011-11-01|1133.68
#2011-11-02|1143.51
#2011-11-03|1145.83
#2011-11-04|1164.31
#2011-11-07|1170.29
#2011-11-08|1175.05
#2011-11-09|1155.91
#2011-11-10|1128.48
#2011-11-11|1147.64
#2011-11-14|1152.36
#2011-11-15|1143.32
#2011-11-16|1133.27
#2011-11-17|1122.12
#2011-11-18|1095.39
#2011-11-21|1058.74
#2011-11-22|1057.38
#2011-11-23|1023.02
#2011-11-24| .
#2011-11-25|1011.00
#2011-11-28|1036.87
#2011-11-29|1041.73
#2011-11-30|1064.98
#2011-12-01|1096.36
#2011-12-02|1099.47
#2011-12-05|1108.35
#2011-12-06|1092.25
#2011-12-07|1094.51
#2011-12-08|1079.39
#2011-12-09|1070.93
#2011-12-12|1053.46
#2011-12-13|1045.12
#2011-12-14|1022.90
#2011-12-15|1014.17
#2011-12-16|1021.45
#2011-12-19|1001.39
#2011-12-20|1016.16
#2011-12-21|1029.47
#2011-12-22|1033.27
#2011-12-23|1043.68
#2011-12-26| .
#2011-12-27|1037.64
#2011-12-28|1020.95
#2011-12-29|1020.22
#2011-12-30|1023.05
#2012-01-02| .
#2012-01-03|1058.39
#2012-01-04|1060.22
#2012-01-05|1052.29
#2012-01-06|1047.30
#2012-01-09|1050.20
#2012-01-10|1073.67
#2012-01-11|1075.47
#2012-01-12|1087.20
#2012-01-13|1082.38
#2012-01-16| .
#2012-01-17|1114.88
#2012-01-18|1123.27
#2012-01-19|1131.19
#2012-01-20|1134.15
#2012-01-23|1139.09
#2012-01-24|1138.69
#2012-01-25|1140.29
#2012-01-26|1163.46
#2012-01-27|1169.53
#2012-01-30|1155.89
#2012-01-31|1172.80
#2012-02-01|1190.76
#2012-02-02|1207.27
#2012-02-03|1213.00
#2012-02-06|1216.02
#2012-02-07|1212.63
#2012-02-08|1224.61
#2012-02-09|1228.50
#2012-02-10|1207.30
#2012-02-13|1221.01
#2012-02-14|1208.84
#2012-02-15|1212.83
#2012-02-16|1196.61
#2012-02-17|1209.02
#2012-02-20| .
#2012-02-21|1215.86
#2012-02-22|1212.32
#2012-02-23|1211.00
#2012-02-24|1220.84
#2012-02-27|1206.39
#2012-02-28|1220.27
#2012-02-29|1224.95
#2012-03-01|1221.52
#2012-03-02|1226.01
#2012-03-05|1204.57
#2012-03-06|1166.49
#2012-03-07|1158.95
#2012-03-08|1171.99
#2012-03-09|1177.90
#2012-03-12|1162.96
#2012-03-13|1184.38
#2012-03-14|1178.28
#2012-03-15|1177.16
#2012-03-16|1177.71
#2012-03-19|1174.86
#2012-03-20|1160.19
#2012-03-21|1152.10
#2012-03-22|1136.34
#2012-03-23|1138.95
#2012-03-26|1139.73
#2012-03-27|1150.60
#2012-03-28|1133.31
#2012-03-29|1125.64
#2012-03-30|1137.14
#2012-04-02|1146.06
#2012-04-03|1148.43
#2012-04-04|1121.45
#2012-04-05|1119.71
#2012-04-06| .
#2012-04-09|1105.77
#2012-04-10|1094.46
#2012-04-11|1095.01
#2012-04-12|1114.32
#2012-04-13|1115.59
#2012-04-16|1106.42
#2012-04-17|1111.48
#2012-04-18|1113.23
#2012-04-19|1110.64
#2012-04-20|1106.33
#2012-04-23|1090.26
#2012-04-24|1091.49
#2012-04-25|1090.18
#2012-04-26|1093.95
#2012-04-27|1095.11
#2012-04-30|1095.44
#2012-05-01|1094.78
#2012-05-02|1099.69
#2012-05-03|1091.77
#2012-05-04|1077.41
#2012-05-07|1064.42
#2012-05-08|1052.48
#2012-05-09|1035.64
#2012-05-10|1040.35
#2012-05-11|1027.17
#2012-05-14|1002.58
#2012-05-15| 992.43
#2012-05-16| 973.21
#2012-05-17| 969.70
#2012-05-18| 962.98
#2012-05-21| 971.14
#2012-05-22| 973.97
#2012-05-23| 951.00
#2012-05-24| 960.15
#2012-05-25| 959.74
#2012-05-28| .
#2012-05-29| 982.15
#2012-05-30| 963.25
#2012-05-31| 959.62
#2012-06-01| 946.13
#2012-06-04| 937.21
#2012-06-05| 940.98
#2012-06-06| 958.56
#2012-06-07| 963.30
#2012-06-08| 958.64
#2012-06-11| 967.93
#2012-06-12| 966.67
#2012-06-13| 972.70
#2012-06-14| 969.87
#2012-06-15| 986.92
#2012-06-18| 995.20
#2012-06-19|1007.53
#2012-06-20|1014.36
#2012-06-21| 995.45
#2012-06-22| 974.43
#2012-06-25| 959.27
#2012-06-26| 967.82
#2012-06-27| 970.64
#2012-06-28| 961.23
#2012-06-29| 997.19
#2012-07-02|1002.88
#2012-07-03|1020.77
#2012-07-04| .
#2012-07-05|1026.21
#2012-07-06|1012.00
#2012-07-09|1002.95
#2012-07-10| 997.72
#2012-07-11| 992.53
#2012-07-12| 973.35
#2012-07-13| 986.44
#2012-07-16| 984.96
#2012-07-17| 990.98
#2012-07-18| 987.99
#2012-07-19| 994.23
#2012-07-20| 987.78
#2012-07-23| 959.47
#2012-07-24| 949.59
#2012-07-25| 943.21
#2012-07-26| 956.83
#2012-07-27| 985.37
#2012-07-30| 989.67
#2012-07-31| 989.09
#2012-08-01| 990.81
#2012-08-02| 982.64
#2012-08-03| 994.43
#2012-08-06|1011.23
#2012-08-07|1011.82
#2012-08-08|1015.90
#2012-08-09|1024.64
#2012-08-10|1026.38
#2012-08-13|1018.24
#2012-08-14|1016.57
#2012-08-15|1010.35
#2012-08-16|1015.04
#2012-08-17|1008.26
#2012-08-20|1007.41
#2012-08-21|1014.63
#2012-08-22|1007.10
#2012-08-23|1005.99
#2012-08-24| 994.16
#2012-08-27| 986.41
#2012-08-28| 977.48
#2012-08-29| 964.82
#2012-08-30| 952.96
#2012-08-31| 957.40
#2012-09-03| .
#2012-09-04| 951.59
#2012-09-05| 947.07
#2012-09-06| 966.06
#2012-09-07| 990.37
#2012-09-10|1001.29
#2012-09-11|1006.19
#2012-09-12|1010.21
#2012-09-13|1018.74
#2012-09-14|1061.72
#2012-09-17|1063.39
#2012-09-18|1057.64
#2012-09-19|1063.01
#2012-09-20|1048.47
#2012-09-21|1051.11
#2012-09-24|1045.71
#2012-09-25|1038.71
#2012-09-26|1022.52
#2012-09-27|1030.63
#2012-09-28|1034.15
#2012-10-01|1035.85
#2012-10-02|1032.72
#2012-10-03|1023.05
#2012-10-04|1026.98
#2012-10-05|1026.91
#2012-10-08|1021.03
#2012-10-09|1024.84
#2012-10-10|1017.34
#2012-10-11|1021.45
#2012-10-12|1020.11
#2012-10-15|1019.21
#2012-10-16|1032.26
#2012-10-17|1038.78
#2012-10-18|1039.76
#2012-10-19|1028.14
#2012-10-22|1025.83
#2012-10-23|1010.44
#2012-10-24|1007.26
#2012-10-25|1015.48
#2012-10-26|1004.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.82
#2012-11-01|1015.58
#2012-11-02|1019.02
#2012-11-05|1013.10
#2012-11-06|1020.02
#2012-11-07|1020.89
#2012-11-08|1005.31
#2012-11-09|1001.98
#2012-11-12| 996.37
#2012-11-13| 985.61
#2012-11-14| 972.95
#2012-11-15| 963.35
#2012-11-16| 956.32
#2012-11-19| 971.38
#2012-11-20| 973.28
#2012-11-21| 968.99
#2012-11-22| .
#2012-11-23| 985.19
#2012-11-26| 989.16
#2012-11-27| 989.70
#2012-11-28| 979.53
#2012-11-29| 999.34
#2012-11-30|1000.00
#2012-12-03|1005.62
#2012-12-04|1005.16
#2012-12-05|1014.52
#2012-12-06|1026.84
#2012-12-07|1030.60
#2012-12-10|1031.87
#2012-12-11|1043.45
#2012-12-12|1058.51
#2012-12-13|1065.77
#2012-12-14|1072.80
#2012-12-17|1079.39
#2012-12-18|1091.40
#2012-12-19|1096.84
#2012-12-20|1097.09
#2012-12-21|1085.91
#2012-12-24|1082.81
#2012-12-25|1085.24
#2012-12-26|1092.46
#2012-12-27|1096.40
#2012-12-28|1102.66
#2012-12-31|1103.21
#2013-01-01|1104.05
#2013-01-02|1136.92
#2013-01-03|1142.69
#2013-01-04|1132.77
#2013-01-07|1131.17
#2013-01-08|1122.55
#2013-01-09|1124.15
#2013-01-10|1132.37
#2013-01-11|1123.03
#2013-01-14|1126.97
#2013-01-15|1118.82
#2013-01-16|1111.90
#2013-01-17|1112.38
#2013-01-18|1116.14
#2013-01-21|1113.40
#2013-01-22|1111.42
#2013-01-23|1108.98
#2013-01-24|1100.82
#2013-01-25|1095.19
#2013-01-28|1079.26
#2013-01-29|1089.21
#2013-01-30|1086.13
#2013-01-31|1092.43
#2013-02-01|1100.85
#2013-02-04|1098.36
#2013-02-05|1091.28
#2013-02-06|1088.25
#2013-02-07|1081.24
#2013-02-08|1081.25
#2013-02-11|1075.72
#2013-02-12|1074.87
#2013-02-13|1083.82
#2013-02-14|1080.53
#2013-02-15|1076.10
#2013-02-18|1067.06
#2013-02-19|1064.55
#2013-02-20|1057.63
#2013-02-21|1040.11
#2013-02-22|1036.76
#2013-02-25|1035.49
#2013-02-26|1029.96
#2013-02-27|1032.79
#2013-02-28|1043.53
#2013-03-01|1028.04
#2013-03-04|1007.13
#2013-03-05|1011.84
#2013-03-06|1027.26
#2013-03-07|1026.67
#2013-03-08|1029.25
#2013-03-11|1028.46
#2013-03-12|1025.70
#2013-03-13|1009.67
#2013-03-14|1003.05
#2013-03-15| 999.30
#2013-03-18| 989.98
#2013-03-19| 977.08
#2013-03-20| 976.98
#2013-03-21| 974.71
#2013-03-22| 971.01
#2013-03-25| 968.92
#2013-03-26| 973.52
#2013-03-27| 975.61
#2013-03-28| 975.07
#2013-03-29| 977.31
#2013-04-01| 972.43
#2013-04-02| 965.26
#2013-04-03| 961.21
#2013-04-04| 952.09
#2013-04-05| 948.50
#2013-04-08| 945.08
#2013-04-09| 959.01
#2013-04-10| 962.68
#2013-04-11| 961.12
#2013-04-12| 953.17
#2013-04-15| 922.38
#2013-04-16| 922.09
#2013-04-17| 915.07
#2013-04-18| 907.59
#2013-04-19| 919.44
#2013-04-22| 920.82
#2013-04-23| 921.15
#2013-04-24| 931.14
#2013-04-25| 949.33
#2013-04-26| 939.23
#2013-04-29| 940.38
#2013-04-30| 947.16
#2013-05-01| 945.14
#2013-05-02| 934.49
#2013-05-03| 940.80
#2013-05-06| 944.97
#2013-05-07| 953.74
#2013-05-08| 961.17
#2013-05-09| 961.31
#2013-05-10| 945.77
#2013-05-13| 934.91
#2013-05-14| 930.78
#2013-05-15| 918.26
#2013-05-16| 913.86
#2013-05-17| 913.55
#2013-05-20| 914.73
#2013-05-21| 917.20
#2013-05-22| 918.33
#2013-05-23| 899.35
#2013-05-24| 898.84
#2013-05-27| 898.90
#2013-05-28| 897.62
#2013-05-29| 892.43
#2013-05-30| 890.05
#2013-05-31| 886.84
#2013-06-03| 884.28
#2013-06-04| 890.82
#2013-06-05| 878.44
#2013-06-06| 875.01
#2013-06-07| 871.99
#2013-06-10| 862.19
#2013-06-11| 844.87
#2013-06-12| 840.82
#2013-06-13| 840.93
#2013-06-14| 845.36
#2013-06-17| 848.03
#2013-06-18| 843.72
#2013-06-19| 837.14
#2013-06-20| 801.95
#2013-06-21| 791.70
#2013-06-24| 775.81
#2013-06-25| 777.72
#2013-06-26| 778.31
#2013-06-27| 786.55
#2013-06-28| 803.92
#2013-07-01| 807.38
#2013-07-02| 799.75
#2013-07-03| 783.13
#2013-07-04| 796.27
#2013-07-05| 789.87
#2013-07-08| 780.44
#2013-07-09| 784.58
#2013-07-10| 785.90
#2013-07-11| 814.50
#2013-07-12| 813.72
#2013-07-15| 824.64
#2013-07-16| 828.47
#2013-07-17| 836.56
#2013-07-18| 836.33
#2013-07-19| 831.61
#2013-07-22| 840.88
#2013-07-23| 854.55
#2013-07-24| 854.38
#2013-07-25| 849.47
#2013-07-26| 846.06
#2013-07-29| 840.47
#2013-07-30| 829.54
#2013-07-31| 820.18
#2013-08-01| 829.77
#2013-08-02| 835.89
#2013-08-05| 836.45
#2013-08-06| 824.48
#2013-08-07| 822.60
#2013-08-08| 835.42
#2013-08-09| 846.36
#2013-08-12| 862.27
#2013-08-13| 868.00
#2013-08-14| 870.74
#2013-08-15| 863.12
#2013-08-16| 869.95
#2013-08-19| 860.85
#2013-08-20| 847.85
#2013-08-21| 843.34
#2013-08-22| 840.99
#2013-08-23| 852.84
#2013-08-26| 855.58
#2013-08-27| 841.15
#2013-08-28| 837.18
#2013-08-29| 838.30
#2013-08-30| 840.49
#2013-09-02| 855.73
#2013-09-03| 855.86
#2013-09-04| 863.55
#2013-09-05| 868.30
#2013-09-06| 873.63
#2013-09-09| 892.04
#2013-09-10| 906.55
#2013-09-11| 905.49
#2013-09-12| 903.10
#2013-09-13| 891.40
#2013-09-16| 904.25
#2013-09-17| 903.61
#2013-09-18| 904.47
#2013-09-19| 920.76
#2013-09-20| 912.14
#2013-09-23| 916.66
#2013-09-24| 908.54
#2013-09-25| 906.53
#2013-09-26| 904.46
#2013-09-27| 897.64
#2013-09-30| 886.46
#2013-10-01| 889.37
#2013-10-02| 890.61
#2013-10-03| 895.20
#2013-10-04| 899.20
#2013-10-07| 892.77
#2013-10-08| 895.35
#2013-10-09| 891.07
#2013-10-10| 898.18
#2013-10-11| 905.16
#2013-10-14| 910.82
#2013-10-15| 915.33
#2013-10-16| 919.81
#2013-10-17| 928.19
#2013-10-18| 932.97
#2013-10-21| 932.18
#2013-10-22| 941.77
#2013-10-23| 934.09
#2013-10-24| 932.98
#2013-10-25| 928.46
#2013-10-28| 932.19
#2013-10-29| 933.86
#2013-10-30| 935.82
#2013-10-31| 930.01
#2013-11-01| 926.41
#2013-11-04| 926.08
#2013-11-05| 916.47
#2013-11-06| 921.84
#2013-11-07| 916.36
#2013-11-08| 902.74
#2013-11-11| 898.92
#2013-11-12| 896.18
#2013-11-13| 883.78
#2013-11-14| 891.76
#2013-11-15| 904.07
#2013-11-18| 919.15
#2013-11-19| 916.64
#2013-11-20| 911.59
#2013-11-21| 895.67
#2013-11-22| 901.13
#2013-11-25| 896.97
#2013-11-26| 888.36
#2013-11-27| 891.20
#2013-11-28| 896.97
#2013-11-29| 903.67
#2013-12-02| 901.43
#2013-12-03| 892.14
#2013-12-04| 892.20
#2013-12-05| 899.13
#2013-12-06| 900.36
#2013-12-09| 909.43
#2013-12-10| 911.34
#2013-12-11| 899.24
#2013-12-12| 888.57
#2013-12-13| 889.34
#2013-12-16| 888.64
#2013-12-17| 890.13
#2013-12-18| 893.01
#2013-12-19| 891.19
#2013-12-20| 886.65
#2013-12-23| 890.36
#2013-12-24| 893.12
#2013-12-25| 893.59
#2013-12-26| 894.74
#2013-12-27| 901.57
#2013-12-30| 904.86
#2013-12-31| 904.17
#2014-01-01| 904.16
#2014-01-02| 890.84
#2014-01-03| 883.66
#2014-01-06| 876.79
#2014-01-07| 870.80
#2014-01-08| 868.81
#2014-01-09| 857.28
#2014-01-10| 863.87
#2014-01-13| 869.36
#2014-01-14| 866.54
#2014-01-15| 869.78
#2014-01-16| 869.93
#2014-01-17| 870.46
#2014-01-20| 868.32
#2014-01-21| 861.66
#2014-01-22| 866.63
#2014-01-23| 856.82
#2014-01-24| 848.62
#2014-01-27| 831.87
#2014-01-28| 834.27
#2014-01-29| 838.83
#2014-01-30| 836.58
#2014-01-31| 838.26
#2014-02-03| 826.13
#2014-02-04| 822.17
#2014-02-05| 823.84
#2014-02-06| 835.93
#2014-02-07| 840.36
#2014-02-10| 839.50
#2014-02-11| 847.82
#2014-02-12| 857.20
#2014-02-13| 851.34
#2014-02-14| 863.75
#2014-02-17| 865.71
#2014-02-18| 858.44
#2014-02-19| 858.63
#2014-02-20| 851.07
#2014-02-21| 856.30
#2014-02-24| 853.51
#2014-02-25| 846.80
#2014-02-26| 841.71
#2014-02-27| 844.09
#2014-02-28| 844.35
#2014-03-03| 833.75
#2014-03-04| 836.23
#2014-03-05| 835.01
#2014-03-06| 845.55
#2014-03-07| 836.82
#2014-03-10| 824.28
#2014-03-11| 821.21
#2014-03-12| 813.71
#2014-03-13| 809.42
#2014-03-14| 806.66
#2014-03-17| 813.26
#2014-03-18| 820.58
#2014-03-19| 819.87
#2014-03-20| 812.40
#2014-03-21| 820.83
#2014-03-24| 825.59
#2014-03-25| 833.84
#2014-03-26| 835.21
#2014-03-27| 842.45
#2014-03-28| 846.47
#2014-03-31| 856.34
#2014-04-01| 857.96
#2014-04-02| 864.58
#2014-04-03| 861.77
#2014-04-04| 866.22
#2014-04-07| 870.72
#2014-04-08| 877.23
#2014-04-09| 881.75
#2014-04-10| 886.53
#2014-04-11| 884.46
#2014-04-14| 881.06
#2014-04-15| 868.06
#2014-04-16| 869.32
#2014-04-17| 875.75
#2014-04-18| 878.14
#2014-04-21| 876.80
#2014-04-22| 870.52
#2014-04-23| 864.58
#2014-04-24| 866.50
#2014-04-25| 855.21
#2014-04-28| 853.48
#2014-04-29| 857.59
#2014-04-30| 856.69
#2014-05-01| 857.57
#2014-05-02| 864.27
#2014-05-05| 862.75
#2014-05-06| 861.76
#2014-05-07| 864.60
#2014-05-08| 864.81
#2014-05-09| 861.68
#2014-05-12| 871.10
#2014-05-13| 876.55
#2014-05-14| 882.58
#2014-05-15| 877.30
#2014-05-16| 877.06
#2014-05-19| 878.45
#2014-05-20| 869.90
#2014-05-21| 872.71
#2014-05-22| 883.11
#2014-05-23| 885.96
#2014-05-26| 886.74
#2014-05-27| 878.46
#2014-05-28| 877.55
#2014-05-29| 878.56
#2014-05-30| 865.51
#2014-06-02| 870.85
#2014-06-03| 875.83
#2014-06-04| 875.01
#2014-06-05| 877.46
#2014-06-06| 885.31
#2014-06-09| 892.47
#2014-06-10| 892.84
#2014-06-11| 890.61
#2014-06-12| 890.72
#2014-06-13| 881.51
#2014-06-16| 881.35
#2014-06-17| 879.64
#2014-06-18| 886.49
#2014-06-19| 896.34
#2014-06-20| 891.21
#2014-06-23| 895.59
#2014-06-24| 900.62
#2014-06-25| 894.26
#2014-06-26| 900.52
#2014-06-27| 898.07
#2014-06-30| 902.06
#2014-07-01| 906.94
#2014-07-02| 913.34
#2014-07-03| 918.47
#2014-07-04| 919.86
#2014-07-07| 917.47
#2014-07-08| 916.84
#2014-07-09| 917.11
#2014-07-10| 915.81
#2014-07-11| 911.05
#2014-07-14| 913.15
#2014-07-15| 913.95
#2014-07-16| 919.02
#2014-07-17| 915.69
#2014-07-18| 911.79
#2014-07-21| 913.05
#2014-07-22| 921.02
#2014-07-23| 927.27
#2014-07-24| 931.26
#2014-07-25| 933.93
#2014-07-28| 941.40
#2014-07-29| 941.11
#2014-07-30| 933.69
#2014-07-31| 926.82
#2014-08-01| 920.25
#2014-08-04| 924.80
#2014-08-05| 916.53
#2014-08-06| 916.48
#2014-08-07| 911.83
#2014-08-08| 906.28
#2014-08-11| 917.69
#2014-08-12| 919.96
#2014-08-13| 920.44
#2014-08-14| 918.62
#2014-08-15| 918.41
#2014-08-18| 920.61
#2014-08-19| 927.84
#2014-08-20| 929.97
#2014-08-21| 923.93
#2014-08-22| 924.59
#2014-08-25| 921.25
#2014-08-26| 923.55
#2014-08-27| 924.33
#2014-08-28| 914.07
#2014-08-29| 909.69
#2014-09-01| 910.88
#2014-09-02| 906.06
#2014-09-03| 915.30
#2014-09-04| 914.52
#2014-09-05| 912.45
#2014-09-08| 912.00
#2014-09-09| 905.80
#2014-09-10| 895.63
#2014-09-11| 889.91
#2014-09-12| 889.77
#2014-09-15| 887.45
#2014-09-16| 883.57
#2014-09-17| 889.28
#2014-09-18| 886.39
#2014-09-19| 882.54
#2014-09-22| 864.90
#2014-09-23| 857.31
#2014-09-24| 859.79
#2014-09-25| 850.58
#2014-09-26| 845.70
#2014-09-29| 828.27
#2014-09-30| 830.69
#2014-10-01| 821.51
#2014-10-02| 818.54
#2014-10-03| 815.88
#2014-10-06| 819.68
#2014-10-07| 819.35
#2014-10-08| 813.03
#2014-10-09| 817.86
#2014-10-10| 801.79
#2014-10-13| 804.72
#2014-10-14| 809.64
#2014-10-15| 800.98
#2014-10-16| 791.02
#2014-10-17| 787.37
#2014-10-20| 789.32
#2014-10-21| 790.86
#2014-10-22| 797.28
#2014-10-23| 794.82
#2014-10-24| 795.15
#2014-10-27| 786.84
#2014-10-28| 793.74
#2014-10-29| 802.54
#2014-10-30| 794.72
#2014-10-31| 797.39
#2014-11-03| 791.79
#2014-11-04| 784.20
#2014-11-05| 774.69
#2014-11-06| 772.38
#2014-11-07| 772.02
#2014-11-10| 780.56
#2014-11-11| 770.71
#2014-11-12| 772.48
#2014-11-13| 768.18
#2014-11-14| 765.42
#2014-11-17| 766.36
#2014-11-18| 765.57
#2014-11-19| 761.59
#2014-11-20| 759.82
#2014-11-21| 773.81
#2014-11-24| 786.06
#2014-11-25| 782.41
#2014-11-26| 780.47
#2014-11-27| 778.53
#2014-11-28| 769.60
#2014-12-01| 750.30
#2014-12-02| 751.23
#2014-12-03| 754.21
#2014-12-04| 757.03
#2014-12-05| 755.32
#2014-12-08| 744.14
#2014-12-09| 735.94
#2014-12-10| 727.41
#2014-12-11| 714.35
#2014-12-12| 706.10
#2014-12-15| 695.22
#2014-12-16| 692.13
#2014-12-17| 695.97
#2014-12-18| 709.36
#2014-12-19| 719.97
#2014-12-22| 727.08
#2014-12-23| 721.96
#2014-12-24| 726.01
#2014-12-25| 724.59
#2014-12-26| 724.91
#2014-12-29| 729.02
#2014-12-30| 725.13
#2014-12-31| 726.22
#2015-01-01| 726.95
#2015-01-02| 722.66
#2015-01-05| 714.09
#2015-01-06| 714.62
#2015-01-07| 720.38
#2015-01-08| 734.08
#2015-01-09| 737.48
#2015-01-12| 737.44
#2015-01-13| 738.63
#2015-01-14| 723.37
#2015-01-15| 723.80
#2015-01-16| 725.05
#2015-01-19| 725.38
#2015-01-20| 729.91
#2015-01-21| 740.32
#2015-01-22| 749.83
#2015-01-23| 744.70
#2015-01-26| 735.50
#2015-01-27| 739.04
#2015-01-28| 738.55
#2015-01-29| 729.00
#2015-01-30| 721.59
#2015-02-02| 728.62
#2015-02-03| 742.81
#2015-02-04| 748.98
#2015-02-05| 747.09
#2015-02-06| 746.81
#2015-02-09| 744.84
#2015-02-10| 739.08
#2015-02-11| 737.67
#2015-02-12| 742.19
#2015-02-13| 755.25
#2015-02-16| 753.21
#2015-02-17| 749.44
#2015-02-18| 749.81
#2015-02-19| 751.39
#2015-02-20| 752.03
#2015-02-23| 746.63
#2015-02-24| 749.96
#2015-02-25| 754.79
#2015-02-26| 754.18
#2015-02-27| 752.99
#2015-03-02| 749.61
#2015-03-03| 748.92
#2015-03-04| 739.40
#2015-03-05| 734.60
#2015-03-06| 731.75
#2015-03-09| 721.56
#2015-03-10| 708.08
#2015-03-11| 703.80
#2015-03-12| 707.53
#2015-03-13| 699.19
#2015-03-16| 694.18
#2015-03-17| 701.44
#2015-03-18| 703.76
#2015-03-19| 712.24
#2015-03-20| 717.85
#2015-03-23| 724.02
#2015-03-24| 725.35
#2015-03-25| 723.45
#2015-03-26| 717.61
#2015-03-27| 710.77
#2015-03-30| 716.52
#2015-03-31| 715.33
#2015-04-01| 715.28
#2015-04-02| 724.13
#2015-04-03| 731.32
#2015-04-06| 732.94
#2015-04-07| 739.66
#2015-04-08| 750.01
#2015-04-09| 755.53
#2015-04-10| 757.92
#2015-04-13| 761.62
#2015-04-14| 763.79
#2015-04-15| 763.95
#2015-04-16| 770.95
#2015-04-17| 766.53
#2015-04-20| 765.17
#2015-04-21| 765.28
#2015-04-22| 773.77
#2015-04-23| 784.32
#2015-04-24| 794.50
#2015-04-27| 800.69
#2015-04-28| 807.27
#2015-04-29| 800.43
#2015-04-30| 792.46
#2015-05-01| 790.61
#2015-05-04| 801.23
#2015-05-05| 811.16
#2015-05-06| 806.75
#2015-05-07| 785.87
#2015-05-08| 791.48
#2015-05-11| 791.51
#2015-05-12| 789.60
#2015-05-13| 791.50
#2015-05-14| 791.48
#2015-05-15| 792.32
#2015-05-18| 788.27
#2015-05-19| 785.39
#2015-05-20| 777.68
#2015-05-21| 776.15
#2015-05-22| 780.68
#2015-05-25| 775.11
#2015-05-26| 770.15
#2015-05-27| 764.14
#2015-05-28| 755.86
#2015-05-29| 752.39
#2015-06-01| 750.71
#2015-06-02| 756.56
#2015-06-03| 755.21
#2015-06-04| 744.75
#2015-06-05| 738.43
#2015-06-08| 735.07
#2015-06-09| 736.76
#2015-06-10| 744.43
#2015-06-11| 742.44
#2015-06-12| 738.66
#2015-06-15| 733.27
#2015-06-16| 727.64
#2015-06-17| 726.39
#2015-06-18| 736.24
#2015-06-19| 733.06
#2015-06-22| 737.73
#2015-06-23| 736.22
#2015-06-24| 737.11
#2015-06-25| 735.25
#2015-06-26| 730.53
#2015-06-29| 713.44
#2015-06-30| 719.80
#2015-07-01| 716.51
#2015-07-02| 714.84
#2015-07-03| 706.85
#2015-07-06| 691.98
#2015-07-07| 678.65
#2015-07-08| 652.80
#2015-07-09| 663.21
#2015-07-10| 673.17
#2015-07-13| 683.13
#2015-07-14| 682.36
#2015-07-15| 682.00
#2015-07-16| 682.10
#2015-07-17| 678.35
#2015-07-20| 668.56
#2015-07-21| 673.35
#2015-07-22| 665.03
#2015-07-23| 658.87
#2015-07-24| 648.58
#2015-07-27| 635.52
#2015-07-28| 635.56
#2015-07-29| 642.72
#2015-07-30| 636.85
#2015-07-31| 639.50
#2015-08-03| 627.07
#2015-08-04| 633.85
#2015-08-05| 637.15
#2015-08-06| 634.28
#2015-08-07| 634.24
#2015-08-10| 636.42
#2015-08-11| 625.24
#2015-08-12| 617.28
#2015-08-13| 616.41
#2015-08-14| 615.80
#2015-08-17| 611.65
#2015-08-18| 602.46
#2015-08-19| 597.62
#2015-08-20| 594.94
#2015-08-21| 579.69
#2015-08-24| 549.45
#2015-08-25| 555.62
#2015-08-26| 560.70
#2015-08-27| 578.77
#2015-08-28| 595.13
#2015-08-31| 594.76
#2015-09-01| 583.37
#2015-09-02| 579.49
#2015-09-03| 584.80
#2015-09-04| 574.62
#2015-09-07| 569.84
#2015-09-08| 578.39
#2015-09-09| 595.49
#2015-09-10| 596.37
#2015-09-11| 592.78
#2015-09-14| 594.70
#2015-09-15| 592.18
#2015-09-16| 603.84
#2015-09-17| 610.43
#2015-09-18| 613.86
#2015-09-21| 602.57
#2015-09-22| 590.56
#2015-09-23| 578.60
#2015-09-24| 569.45
#2015-09-25| 572.71
#2015-09-28| 559.76
#2015-09-29| 555.85
#2015-09-30| 565.15
#2015-10-01| 570.95
#2015-10-02| 576.72
#2015-10-05| 591.30
#2015-10-06| 602.01
#2015-10-07| 623.87
#2015-10-08| 623.64
#2015-10-09| 639.81
#2015-10-12| 647.50
#2015-10-13| 635.36
#2015-10-14| 631.37
#2015-10-15| 642.12
#2015-10-16| 640.81
#2015-10-19| 634.89
#2015-10-20| 631.44
#2015-10-21| 623.83
#2015-10-22| 623.54
#2015-10-23| 631.25
#2015-10-26| 630.35
#2015-10-27| 624.20
#2015-10-28| 623.07
#2015-10-29| 609.42
#2015-10-30| 610.48
#2015-11-02| 612.09
#2015-11-03| 620.66
#2015-11-04| 626.27
#2015-11-05| 617.25
#2015-11-06| 602.06
#2015-11-09| 598.86
#2015-11-10| 591.32
#2015-11-11| 590.00
#2015-11-12| 586.29
#2015-11-13| 575.45
#2015-11-16| 571.99
#2015-11-17| 574.29
#2015-11-18| 573.74
#2015-11-19| 588.30
#2015-11-20| 590.13
#2015-11-23| 584.67
#2015-11-24| 582.54
#2015-11-25| 580.77
#2015-11-26| 583.11
#2015-11-27| 572.51
#2015-11-30| 562.97
#2015-12-01| 569.65
#2015-12-02| 565.52
#2015-12-03| 564.23
#2015-12-04| 558.57
#2015-12-07| 553.96
#2015-12-08| 539.87
#2015-12-09| 539.31
#2015-12-10| 540.35
#2015-12-11| 528.89
#2015-12-14| 526.04
#2015-12-15| 533.33
#2015-12-16| 538.44
#2015-12-17| 543.87
#2015-12-18| 540.62
#2015-12-21| 540.83
#2015-12-22| 543.73
#2015-12-23| 557.03
#2015-12-24| 559.74
#2015-12-25| 560.14
#2015-12-28| 556.39
#2015-12-29| 556.47
#2015-12-30| 551.42
#2015-12-31| 556.00
#2016-01-01| 556.38
#2016-01-04| 537.03
#2016-01-05| 541.58
#2016-01-06| 536.48
#2016-01-07| 522.88
#2016-01-08| 520.35
#2016-01-11| 512.03
#2016-01-12| 510.62
#2016-01-13| 513.86
#2016-01-14| 509.86
#2016-01-15| 498.82
#2016-01-18| 494.71
#2016-01-19| 500.12
#2016-01-20| 487.45
#2016-01-21| 484.87
#2016-01-22| 500.31
#2016-01-25| 503.81
#2016-01-26| 503.99
#2016-01-27| 507.83
#2016-01-28| 511.51
#2016-01-29| 524.48
#2016-02-01| 524.64
#2016-02-02| 514.57
#2016-02-03| 513.16
#2016-02-04| 535.92
#2016-02-05| 534.23
#2016-02-08| 533.42
#2016-02-09| 529.61
#2016-02-10| 525.35
#2016-02-11| 521.90
#2016-02-12| 524.55
#2016-02-15| 537.71
#2016-02-16| 541.43
#2016-02-17| 547.97
#2016-02-18| 551.75
#2016-02-19| 551.97
#2016-02-22| 560.74
#2016-02-23| 558.64
#2016-02-24| 554.45
#2016-02-25| 553.49
#2016-02-26| 557.97
#2016-02-29| 562.71
#2016-03-01| 574.36
#2016-03-02| 584.85
#2016-03-03| 600.06
#2016-03-04| 617.16
#2016-03-07| 629.26
#2016-03-08| 618.68
#2016-03-09| 610.00
#2016-03-10| 610.36
#2016-03-11| 618.00
#2016-03-14| 613.48
#2016-03-15| 603.71
#2016-03-16| 607.42
#2016-03-17| 632.07
#2016-03-18| 635.78
#2016-03-21| 636.53
#2016-03-22| 639.29
#2016-03-23| 625.54
#2016-03-24| 623.70
#2016-03-25| 621.99
#2016-03-28| 620.90
#2016-03-29| 618.06
#2016-03-30| 636.59
#2016-03-31| 634.39
#2016-04-01| 628.54
#2016-04-04| 625.80
#2016-04-05| 616.45
#2016-04-06| 613.22
#2016-04-07| 612.57
#2016-04-08| 621.81
#2016-04-11| 637.37
#2016-04-12| 651.03
#2016-04-13| 666.57
#2016-04-14| 663.08
#2016-04-15| 661.19
#2016-04-18| 662.65
#2016-04-19| 676.68
#2016-04-20| 682.63
#2016-04-21| 681.92
#2016-04-22| 672.65
#2016-04-25| 663.69
#2016-04-26| 667.24
#2016-04-27| 670.59
#2016-04-28| 680.18
#2016-04-29| 680.69
#2016-05-02| 677.53
#2016-05-03| 657.98
#2016-05-04| 642.18
#2016-05-05| 639.30
#2016-05-06| 639.70
#2016-05-09| 625.16
#2016-05-10| 628.28
#2016-05-11| 635.06
#2016-05-12| 632.48
#2016-05-13| 619.51
#2016-05-16| 620.45
#2016-05-17| 624.96
#2016-05-18| 620.26
#2016-05-19| 604.62
#2016-05-20| 608.98
#2016-05-23| 610.16
#2016-05-24| 608.86
#2016-05-25| 615.18
#2016-05-26| 618.68
#2016-05-27| 617.86
#2016-05-30| 617.62
#2016-05-31| 614.98
#2016-06-01| 616.13
#2016-06-02| 618.67
#2016-06-03| 633.02
#2016-06-06| 636.84
#2016-06-07| 645.09
#2016-06-08| 654.70
#2016-06-09| 646.28
#2016-06-10| 635.16
#2016-06-13| 623.56
#2016-06-14| 615.23
#2016-06-15| 620.49
#2016-06-16| 614.52
#2016-06-17| 620.22
#2016-06-20| 632.22
#2016-06-21| 632.69
#2016-06-22| 636.87
#2016-06-23| 643.96
#2016-06-24| 623.82
#2016-06-27| 617.35
#2016-06-28| 626.93
#2016-06-29| 642.46
#2016-06-30| 650.80
#2016-07-01| 659.83
#2016-07-04| 669.82
#2016-07-05| 655.10
#2016-07-06| 652.61
#2016-07-07| 653.02
#2016-07-08| 656.23
#2016-07-11| 671.73
#2016-07-12| 682.00
#2016-07-13| 686.73
#2016-07-14| 694.14
#2016-07-15| 695.37
#2016-07-18| 696.50
#2016-07-19| 694.78
#2016-07-20| 691.01
#2016-07-21| 695.14
#2016-07-22| 694.55
#2016-07-25| 690.10
#2016-07-26| 695.06
#2016-07-27| 701.99
#2016-07-28| 705.57
#2016-07-29| 703.52
#2016-08-01| 708.21
#2016-08-02| 707.63
#2016-08-03| 708.03
#2016-08-04| 715.11
#2016-08-05| 718.00
#2016-08-08| 725.72
#2016-08-09| 731.39
#2016-08-10| 733.32
#2016-08-11| 737.42
#2016-08-12| 734.90
#2016-08-15| 738.49
#2016-08-16| 737.42
#2016-08-17| 730.32
#2016-08-18| 733.43
#2016-08-19| 727.28
#2016-08-22| 717.80
#2016-08-23| 719.54
#2016-08-24| 708.66
#2016-08-25| 706.69
#2016-08-26| 709.14
#2016-08-29| 702.68
#2016-08-30| 701.03
#2016-08-31| 691.10
#2016-09-01| 690.97
#2016-09-02| 702.15
#2016-09-05| 707.15
#2016-09-06| 720.96
#2016-09-07| 723.29
#2016-09-08| 723.48
#2016-09-09| 705.92
#2016-09-12| 691.91
#2016-09-13| 686.06
#2016-09-14| 686.02
#2016-09-15| 685.42
#2016-09-16| 679.62
#2016-09-19| 691.24
#2016-09-20| 691.80
#2016-09-21| 700.64
#2016-09-22| 714.70
#2016-09-23| 713.41
#2016-09-26| 706.02
#2016-09-27| 707.20
#2016-09-28| 712.40
#2016-09-29| 715.15
#2016-09-30| 711.72
#2016-10-03| 717.58
#2016-10-04| 717.33
#2016-10-05| 715.96
#2016-10-06| 716.13
#2016-10-07| 718.57
#2016-10-10| 723.88
#2016-10-11| 718.09
#2016-10-12| 716.32
#2016-10-13| 710.22
#2016-10-14| 714.84
#2016-10-17| 713.40
#2016-10-18| 726.41
#2016-10-19| 735.22
#2016-10-20| 737.87
#2016-10-21| 738.45
#2016-10-24| 742.04
#2016-10-25| 748.42
#2016-10-26| 747.01
#2016-10-27| 742.49
#2016-10-28| 742.05
#2016-10-31| 742.96
#2016-11-01| 746.75
#2016-11-02| 739.94
#2016-11-03| 734.62
#2016-11-04| 731.65
#2016-11-07| 747.90
#2016-11-08| 755.04
#2016-11-09| 751.45
#2016-11-10| 761.15
#2016-11-11| 743.79
#2016-11-14| 742.14
#2016-11-15| 739.68
#2016-11-16| 734.94
#2016-11-17| 737.79
#2016-11-18| 729.23
#2016-11-21| 737.38
#2016-11-22| 752.39
#2016-11-23| 752.76
#2016-11-24| 753.39
#2016-11-25| 758.26
#2016-11-28| 771.23
#2016-11-29| 760.39
#2016-11-30| 759.62
#2016-12-01| 757.07
#2016-12-02| 760.07
#2016-12-05| 764.36
#2016-12-06| 772.67
#2016-12-07| 781.81
#2016-12-08| 787.67
#2016-12-09| 785.31
#2016-12-12| 784.85
#2016-12-13| 782.70
#2016-12-14| 777.44
#2016-12-15| 762.15
#2016-12-16| 756.33
#2016-12-19| 747.40
#2016-12-20| 748.37
#2016-12-21| 750.19
#2016-12-22| 738.68
#2016-12-23| 737.50
#2016-12-26| 738.02
#2016-12-27| 740.53
#2016-12-28| 749.85
#2016-12-29| 754.08
#2016-12-30| 759.14
#2017-01-02| 758.99
#2017-01-03| 765.68
#2017-01-04| 769.06
#2017-01-05| 784.85
#2017-01-06| 780.37
#2017-01-09| 779.20
#2017-01-10| 792.22
#2017-01-11| 796.21
#2017-01-12| 812.44
#2017-01-13| 812.77
#2017-01-16| 812.57
#2017-01-17| 812.44
#2017-01-18| 817.07
#2017-01-19| 810.53
#2017-01-20| 813.20
#2017-01-23| 830.11
#2017-01-24| 844.49
#2017-01-25| 845.08
#2017-01-26| 840.14
#2017-01-27| 841.44
#2017-01-30| 837.41
#2017-01-31| 835.59
#2017-02-01| 844.49
#2017-02-02| 850.49
#2017-02-03| 845.60
#2017-02-06| 842.40
#2017-02-07| 842.45
#2017-02-08| 845.23
#2017-02-09| 845.54
#2017-02-10| 857.79
#2017-02-13| 870.82
#2017-02-14| 864.86
#2017-02-15| 870.61
#2017-02-16| 870.01
#2017-02-17| 863.07
#2017-02-20| 871.23
#2017-02-21| 872.32
#2017-02-22| 869.73
#2017-02-23| 866.60
#2017-02-24| 854.48
#2017-02-27| 852.23
#2017-02-28| 847.63
#2017-03-01| 851.49
#2017-03-02| 845.58
#2017-03-03| 840.38
#2017-03-06| 839.95
#2017-03-07| 836.79
#2017-03-08| 827.63
#2017-03-09| 812.50
#2017-03-10| 808.75
#2017-03-13| 819.30
#2017-03-14| 822.85
#2017-03-15| 833.12
#2017-03-16| 854.22
#2017-03-17| 853.23
#2017-03-20| 859.98
#2017-03-21| 852.98
#2017-03-22| 849.76
#2017-03-23| 847.91
#2017-03-24| 846.45
#2017-03-27| 841.55
#2017-03-28| 846.07
#2017-03-29| 848.38
#2017-03-30| 846.60
#2017-03-31| 838.93
#2017-04-03| 845.92
#2017-04-04| 853.56
#2017-04-05| 859.21
#2017-04-06| 852.68
#2017-04-07| 850.86
#2017-04-10| 848.03
#2017-04-11| 847.49
#2017-04-12| 841.85
#2017-04-13| 845.54
#2017-04-14| 842.43
#2017-04-17| 844.13
#2017-04-18| 834.34
#2017-04-19| 826.43
#2017-04-20| 830.94
#2017-04-21| 831.98
#2017-04-24| 836.80
#2017-04-25| 844.36
#2017-04-26| 842.22
#2017-04-27| 835.17
#2017-04-28| 836.21
#2017-05-01| 837.85
#2017-05-02| 842.62
#2017-05-03| 833.51
#2017-05-04| 820.40
#2017-05-05| 815.60
#2017-05-08| 813.10
#2017-05-09| 813.15
#2017-05-10| 816.22
#2017-05-11| 817.29
#2017-05-12| 816.45
#2017-05-15| 826.54
#2017-05-16| 831.05
#2017-05-17| 828.17
#2017-05-18| 810.52
#2017-05-19| 817.15
#2017-05-22| 821.79
#2017-05-23| 825.75
#2017-05-24| 821.35
#2017-05-25| 826.69
#2017-05-26| 828.75
#2017-05-29| 827.08
#2017-05-30| 825.04
#2017-05-31| 816.40
#2017-06-01| 813.23
#2017-06-02| 814.14
#2017-06-05| 816.09
#2017-06-06| 818.63
#2017-06-07| 817.71
#2017-06-08| 816.95
#2017-06-09| 821.68
#2017-06-12| 816.42
#2017-06-13| 815.40
#2017-06-14| 817.46
#2017-06-15| 806.35
#2017-06-16| 807.01
#2017-06-19| 811.76
#2017-06-20| 803.17
#2017-06-21| 804.62
#2017-06-22| 804.20
#2017-06-23| 808.21
#2017-06-26| 815.95
#2017-06-27| 819.38
#2017-06-28| 821.48
#2017-06-29| 824.71
#2017-06-30| 826.17
#2017-07-03| 833.18
#2017-07-04| 832.75
#2017-07-05| 833.27
#2017-07-06| 833.39
#2017-07-07| 830.36
#2017-07-10| 835.20
#2017-07-11| 837.70
#2017-07-12| 850.03
#2017-07-13| 855.31
#2017-07-14| 862.27
#2017-07-17| 869.26
#2017-07-18| 870.31
#2017-07-19| 879.64
#2017-07-20| 871.75
#2017-07-21| 868.90
#2017-07-24| 870.40
#2017-07-25| 877.59
#2017-07-26| 877.03
#2017-07-27| 883.74
#2017-07-28| 883.30
#2017-07-31| 891.04
#2017-08-01| 895.38
#2017-08-02| 896.88
#2017-08-03| 895.72
#2017-08-04| 901.42
#2017-08-07| 911.00
#2017-08-08| 912.43
#2017-08-09| 907.43
#2017-08-10| 899.02
#2017-08-11| 885.18
#2017-08-14| 895.07
#2017-08-15| 886.13
#2017-08-16| 895.29
#2017-08-17| 899.08
#2017-08-18| 898.39
#2017-08-21| 904.38
#2017-08-22| 909.11
#2017-08-23| 913.13
#2017-08-24| 921.19
#2017-08-25| 925.60
#2017-08-28| 931.36
#2017-08-29| 932.14
#2017-08-30| 938.81
#2017-08-31| 945.79
#2017-09-01| 955.03
#2017-09-04| 953.74
#2017-09-05| 956.54
#2017-09-06| 959.24
#2017-09-07| 964.41
#2017-09-08| 960.98
#2017-09-11| 966.03
#2017-09-12| 966.51
#2017-09-13| 956.47
#2017-09-14| 952.58
#2017-09-15| 953.65
#2017-09-18| 954.14
#2017-09-19| 949.49
#2017-09-20| 950.63
#2017-09-21| 940.98
#2017-09-22| 931.87
#2017-09-25| 916.23
#2017-09-26| 917.01
#2017-09-27| 914.61
#2017-09-28| 911.44
#2017-09-29| 922.06
#2017-10-02| 922.56
#2017-10-03| 931.69
#2017-10-04| 940.73
#2017-10-05| 941.34
#2017-10-06| 942.12
#2017-10-09| 938.21
#2017-10-10| 941.71
#2017-10-11| 942.24
#2017-10-12| 944.92
#2017-10-13| 956.41
#2017-10-16| 967.03
#2017-10-17| 958.06
#2017-10-18| 956.05
#2017-10-19| 952.11
#2017-10-20| 954.57
#2017-10-23| 950.82
#2017-10-24| 954.29
#2017-10-25| 955.14
#2017-10-26| 953.95
#2017-10-27| 946.86
#2017-10-30| 947.89
#2017-10-31| 947.41
#2017-11-01| 955.52
#2017-11-02| 955.61
#2017-11-03| 955.58
#2017-11-06| 960.13
#2017-11-07| 956.52
#2017-11-08| 957.92
#2017-11-09| 955.21
#2017-11-10| 951.90
#2017-11-13| 949.04
#2017-11-14| 940.36
#2017-11-15| 926.88
#2017-11-16| 932.92
#2017-11-17| 937.69
#2017-11-20| 934.26
#2017-11-21| 946.53
#2017-11-22| 957.38
#2017-11-23| 958.71
#2017-11-24| 960.16
#2017-11-27| 958.03
#2017-11-28| 956.35
#2017-11-29| 955.44
#2017-11-30| 944.20
#2017-12-01| 943.72
#2017-12-04| 948.34
#2017-12-05| 943.20
#2017-12-06| 931.11
#2017-12-07| 928.69
#2017-12-08| 934.30
#2017-12-11| 942.13
#2017-12-12| 938.45
#2017-12-13| 941.59
#2017-12-14| 944.21
#2017-12-15| 951.06
#2017-12-18| 967.81
#2017-12-19| 962.12
#2017-12-20| 969.28
#2017-12-21| 974.22
#2017-12-22| 980.47
#2017-12-25| 980.99
#2017-12-26| 982.47
#2017-12-27| 995.33
#2017-12-28|1002.27
#2017-12-29|1009.46
#2018-01-01|1008.27
#2018-01-02|1021.59
#2018-01-03|1031.30
#2018-01-04|1042.83
#2018-01-05|1048.73
#2018-01-08|1058.31
#2018-01-09|1061.95
#2018-01-10|1061.19
#2018-01-11|1066.43
#2018-01-12|1073.47
#2018-01-15|1078.92
#2018-01-16|1070.26
#2018-01-17|1073.31
#2018-01-18|1071.19
#2018-01-19|1072.44
#2018-01-22|1079.03
#2018-01-23|1076.81
#2018-01-24|1084.99
#2018-01-25|1098.95
#2018-01-26|1098.03
#2018-01-29|1102.72
#2018-01-30|1084.73
#2018-01-31|1084.96
#2018-02-01|1087.07
#2018-02-02|1072.35
#2018-02-05|1058.55
#2018-02-06|1028.27
#2018-02-07|1032.73
#2018-02-08|1019.17
#2018-02-09|1005.84
#2018-02-12|1015.91
#2018-02-13|1024.18
#2018-02-14|1039.33
#2018-02-15|1055.41
#2018-02-16|1054.57
#2018-02-19|1054.30
#2018-02-20|1047.82
#2018-02-21|1058.17
#2018-02-22|1052.57
#2018-02-23|1067.74
#2018-02-26|1077.90
#2018-02-27|1067.98
#2018-02-28|1058.76
#2018-03-01|1045.54
#2018-03-02|1035.39
#2018-03-05|1030.22
#2018-03-06|1042.48
#2018-03-07|1032.47
#2018-03-08|1031.77
#2018-03-09|1035.99
#2018-03-12|1046.07
#2018-03-13|1046.01
#2018-03-14|1042.62
#2018-03-15|1036.06
#2018-03-16|1034.17
#2018-03-19|1023.56
#2018-03-20|1031.12
#2018-03-21|1035.09
#2018-03-22|1032.07
#2018-03-23|1021.10
#2018-03-26|1022.01
#2018-03-27|1025.46
#2018-03-28|1011.10
#2018-03-29|1017.19
#2018-03-30|1018.92
#2018-04-02|1020.61
#2018-04-03|1020.85
#2018-04-04|1009.75
#2018-04-05|1023.79
#2018-04-06|1018.33
#2018-04-09|1011.94
#2018-04-10|1021.23
#2018-04-11|1023.01
#2018-04-12|1028.77
#2018-04-13|1028.58
#2018-04-16|1018.91
#2018-04-17|1020.99
#2018-04-18|1032.99
#2018-04-19|1046.80
#2018-04-20|1035.89
#2018-04-23|1029.00
#2018-04-24|1022.70
#2018-04-25|1011.79
#2018-04-26|1012.58
#2018-04-27|1017.19
#2018-04-30|1016.37
#2018-05-01|1012.71
#2018-05-02|1008.07
#2018-05-03| 999.84
#2018-05-04| 996.53
#2018-05-07| 996.36
#2018-05-08| 994.16
#2018-05-09| 997.94
#2018-05-10|1005.48
#2018-05-11|1018.17
#2018-05-14|1024.01
#2018-05-15|1013.46
#2018-05-16|1019.11
#2018-05-17|1017.25
#2018-05-18|1012.05
#2018-05-21|1008.23
#2018-05-22|1010.04
#2018-05-23| 992.76
#2018-05-24| 996.11
#2018-05-25| 994.09
#2018-05-28| 994.76
#2018-05-29| 988.20
#2018-05-30| 981.26
#2018-05-31| 984.59
#2018-06-01| 991.73
#2018-06-04|1005.39
#2018-06-05|1002.39
#2018-06-06|1011.44
#2018-06-07|1010.49
#2018-06-08| 996.84
#2018-06-11| 999.38
#2018-06-12| 997.83
#2018-06-13| 993.72
#2018-06-14| 986.14
#2018-06-15| 974.58
#2018-06-18| 978.60
#2018-06-19| 961.57
#2018-06-20| 971.09
#2018-06-21| 963.38
#2018-06-22| 970.76
#2018-06-25| 960.41
#2018-06-26| 957.15
#2018-06-27| 947.40
#2018-06-28| 942.44
#2018-06-29| 966.27
#2018-07-02| 958.12
#2018-07-03| 961.07
#2018-07-04| 961.76
#2018-07-05| 961.24
#2018-07-06| 959.76
#2018-07-09| 977.15
#2018-07-10| 979.64
#2018-07-11| 967.63
#2018-07-12| 968.47
#2018-07-13| 969.37
#2018-07-16| 961.85
#2018-07-17| 963.51
#2018-07-18| 961.45
#2018-07-19| 949.00
#2018-07-20| 951.55
#2018-07-23| 959.62
#2018-07-24| 979.17
#2018-07-25| 985.76
#2018-07-26| 990.11
#2018-07-27| 998.37
#2018-07-30|1002.51
#2018-07-31|1006.18
#2018-08-01|1002.78
#2018-08-02| 989.24
#2018-08-03| 996.00
#2018-08-06| 991.58
#2018-08-07|1001.32
#2018-08-08|1000.67
#2018-08-09| 995.35
#2018-08-10| 977.27
#2018-08-13| 962.37
#2018-08-14| 964.88
#2018-08-15| 944.89
#2018-08-16| 941.08
#2018-08-17| 941.91
#2018-08-20| 951.97
#2018-08-21| 962.15
#2018-08-22| 969.03
#2018-08-23| 969.80
#2018-08-24| 972.98
#2018-08-27| 985.90
#2018-08-28| 988.85
#2018-08-29| 986.92
#2018-08-30| 979.12
#2018-08-31| 982.54
#2018-09-03| 974.97
#2018-09-04| 965.60
#2018-09-05| 958.16
#2018-09-06| 959.54
#2018-09-07| 965.67
#2018-09-10| 952.72
#2018-09-11| 942.29
#2018-09-12| 950.78
#2018-09-13| 962.95
#2018-09-14| 969.75
#2018-09-17| 966.53
#2018-09-18| 972.96
#2018-09-19| 983.38
#2018-09-20| 988.80
#2018-09-21|1009.99
#2018-09-24|1002.95
#2018-09-25|1002.08
#2018-09-26|1002.84
#2018-09-27|1005.86
#2018-09-28|1000.42
#2018-10-01|1001.82
#2018-10-02| 995.78
#2018-10-03| 995.26
#2018-10-04| 977.74
#2018-10-05| 965.83
#2018-10-08| 954.93
#2018-10-09| 960.10
#2018-10-10| 960.08
#2018-10-11| 928.09
#2018-10-12| 947.62
#2018-10-15| 942.77
#2018-10-16| 951.69
#2018-10-17| 947.35
#2018-10-18| 936.46
#2018-10-19| 934.94
#2018-10-22| 937.06
#2018-10-23| 920.43
#2018-10-24| 914.94
#2018-10-25| 909.50
#2018-10-26| 900.03
#2018-10-29| 898.46
#2018-10-30| 892.75
#2018-10-31| 910.14
#2018-11-01| 918.41
#2018-11-02| 934.20
#2018-11-05| 942.85
#2018-11-06| 940.44
#2018-11-07| 947.30
#2018-11-08| 942.93
#2018-11-09| 926.15
#2018-11-12| 915.97
#2018-11-13| 912.75
#2018-11-14| 913.64
#2018-11-15| 920.95
#2018-11-16| 929.78
#2018-11-19| 933.01
#2018-11-20| 918.93
#2018-11-21| 915.92
#2018-11-22| 913.10
#2018-11-23| 906.89
#2018-11-26| 902.19
#2018-11-27| 896.43
#2018-11-28| 901.65
#2018-11-29| 914.80
#2018-11-30| 908.65
#2018-12-03| 928.44
#2018-12-04| 925.50
#2018-12-05| 917.03
#2018-12-06| 903.51
#2018-12-07| 907.96
#2018-12-10| 893.15
#2018-12-11| 892.92
#2018-12-12| 905.78
#2018-12-13| 912.21
#2018-12-14| 903.63
#2018-12-17| 903.59
#2018-12-18| 901.22
#2018-12-19| 906.94
#2018-12-20| 900.22
#2018-12-21| 893.00
#2018-12-24| 888.38
#2018-12-25| 882.65
#2018-12-26| 881.90
#2018-12-27| 884.43
#2018-12-28| 896.21
#2018-12-31| 898.95
#2019-01-01| 898.17
#2019-01-02| 885.96
#2019-01-03| 882.95
#2019-01-04| 898.47
#2019-01-07| 910.73
#2019-01-08| 910.65
#2019-01-09| 921.63
#2019-01-10| 923.93
#2019-01-11| 925.17
#2019-01-14| 919.68
#2019-01-15| 925.52
#2019-01-16| 923.36
#2019-01-17| 922.69
#2019-01-18| 929.75
#2019-01-21| 929.92
#2019-01-22| 924.26
#2019-01-23| 925.01
#2019-01-24| 928.10
#2019-01-25| 935.70
#2019-01-28| 932.11
#2019-01-29| 933.73
#2019-01-30| 940.93
#2019-01-31| 951.32
#2019-02-01| 949.89
#2019-02-04| 946.68
#2019-02-05| 950.92
#2019-02-06| 950.87
#2019-02-07| 947.52
#2019-02-08| 938.67
#2019-02-11| 927.77
#2019-02-12| 931.74
#2019-02-13| 934.25
#2019-02-14| 930.18
#2019-02-15| 927.94
#2019-02-18| 933.37
#2019-02-19| 940.57
#2019-02-20| 958.66
#2019-02-21| 959.03
#2019-02-22| 965.74
#2019-02-25| 977.09
#2019-02-26| 975.84
#2019-02-27| 972.96
#2019-02-28| 964.41
#2019-03-01| 962.72
#2019-03-04| 958.75
#2019-03-05| 959.54
#2019-03-06| 964.34
#2019-03-07| 957.17
#2019-03-08| 946.74
#2019-03-11| 950.67
#2019-03-12| 957.62
#2019-03-13| 956.70
#2019-03-14| 957.04
#2019-03-15| 966.50
#2019-03-18| 977.32
#2019-03-19| 980.71
#2019-03-20| 976.67
#2019-03-21| 980.95
#2019-03-22| 971.61
#2019-03-25| 963.49
#2019-03-26| 967.21
#2019-03-27| 958.86
#2019-03-28| 953.72
#2019-03-29| 966.97
#2019-04-01| 978.62
#2019-04-02| 976.14
#2019-04-03| 983.44
#2019-04-04| 982.23
#2019-04-05| 986.18
#2019-04-08| 991.09
#2019-04-09| 992.66
#2019-04-10| 989.50
#2019-04-11| 980.69
#2019-04-12| 978.09
#2019-04-15| 974.57
#2019-04-16| 981.27
#2019-04-17| 982.63
#2019-04-18| 975.93
#2019-04-19| 977.04
#2019-04-22| 971.55
#2019-04-23| 969.46
#2019-04-24| 962.05
#2019-04-25| 958.80
#2019-04-26| 964.14
#2019-04-29| 959.86
#2019-04-30| 956.44
#2019-05-01| 957.54
#2019-05-02| 945.88
#2019-05-03| 952.82
#2019-05-06| 940.65
#2019-05-07| 935.50
#2019-05-08| 931.45
#2019-05-09| 917.10
#2019-05-10| 919.23
#2019-05-13| 903.14
#2019-05-14| 901.71
#2019-05-15| 900.83
#2019-05-16| 896.14
#2019-05-17| 890.12
#2019-05-20| 892.87
#2019-05-21| 898.75
#2019-05-22| 894.41
#2019-05-23| 881.44
#2019-05-24| 885.05
#2019-05-27| 893.08
#2019-05-28| 895.32
#2019-05-29| 891.77
#2019-05-30| 898.39
#2019-05-31| 901.47
#2019-06-03| 904.29
#2019-06-04| 905.95
#2019-06-05| 906.70
#2019-06-06| 904.43
#2019-06-07| 909.94
#2019-06-10| 913.33
#2019-06-11| 927.74
#2019-06-12| 927.95
#2019-06-13| 929.80
#2019-06-14| 925.05
#2019-06-17| 917.88
#2019-06-18| 929.31
#2019-06-19| 934.01
#2019-06-20| 948.47
#2019-06-21| 950.88
#2019-06-24| 953.61
#2019-06-25| 952.61
#2019-06-26| 952.03
#2019-06-27| 953.89
#2019-06-28| 953.82
#2019-07-01| 957.54
#2019-07-02| 947.82
#2019-07-03| 947.75
#2019-07-04| 950.98
#2019-07-05| 940.64
#2019-07-08| 939.81
#2019-07-09| 931.72
#2019-07-10| 937.19
#2019-07-11| 937.76
#2019-07-12| 935.01
#2019-07-15| 942.17
#2019-07-16| 944.47
#2019-07-17| 938.84
#2019-07-18| 939.76
#2019-07-19| 942.10
#2019-07-22| 941.66
#2019-07-23| 937.57
#2019-07-24| 931.61
#2019-07-25| 927.61
#2019-07-26| 920.70
#2019-07-29| 919.20
#2019-07-30| 916.00
#2019-07-31| 914.04
#2019-08-01| 892.68
#2019-08-02| 872.07
#2019-08-05| 853.00
#2019-08-06| 853.65
#2019-08-07| 854.82
#2019-08-08| 862.33
#2019-08-09| 854.86
#2019-08-12| 850.57
#2019-08-13| 844.01
#2019-08-14| 837.14
#2019-08-15| 830.15
#2019-08-16| 832.28
#2019-08-19| 831.10
#2019-08-20| 834.58
#2019-08-21| 837.18
#2019-08-22| 831.18
#2019-08-23| 832.60
#2019-08-26| 821.68
#2019-08-27| 823.56
#2019-08-28| 828.39
#2019-08-29| 837.24
#2019-08-30| 853.71
#2019-09-02| 853.65
#2019-09-03| 843.85
#2019-09-04| 856.83
#2019-09-05| 864.30
#2019-09-06| 865.04
#2019-09-09| 868.39
#2019-09-10| 868.91
#2019-09-11| 879.18
#2019-09-12| 889.74
#2019-09-13| 889.13
#2019-09-16| 892.52
#2019-09-17| 886.48
#2019-09-18| 885.89
#2019-09-19| 877.30
#2019-09-20| 884.42
#2019-09-23| 881.64
#2019-09-24| 872.75
#2019-09-25| 870.67
#2019-09-26| 871.42
#2019-09-27| 864.19
#2019-09-30| 860.18
#2019-10-01| 858.50
#2019-10-02| 849.67
#2019-10-03| 851.54
#2019-10-04| 857.41
#2019-10-07| 859.02
#2019-10-08| 857.82
#2019-10-09| 859.00
#2019-10-10| 866.25
#2019-10-11| 876.00
#2019-10-14| 876.90
#2019-10-15| 878.77
#2019-10-16| 876.16
#2019-10-17| 883.00
#2019-10-18| 882.66
#2019-10-21| 887.01
#2019-10-22| 888.06
#2019-10-23| 887.46
#2019-10-24| 894.76
#2019-10-25| 896.13
#2019-10-28| 902.37
#2019-10-29| 904.06
#2019-10-30| 904.52
#2019-10-31| 901.41
#2019-11-01| 911.94
#2019-11-04| 926.73
#2019-11-05| 928.75
#2019-11-06| 926.82
#2019-11-07| 933.96
#2019-11-08| 925.96
#2019-11-11| 914.76
#2019-11-12| 913.63
#2019-11-13| 906.63
#2019-11-14| 902.78
#2019-11-15| 905.11
#2019-11-18| 908.91
#2019-11-19| 913.02
#2019-11-20| 912.11
#2019-11-21| 893.02
#2019-11-22| 897.70
#2019-11-25| 902.90
#2019-11-26| 900.59
#2019-11-27| 902.67
#2019-11-28| 899.25
#2019-11-29| 894.03
#2019-12-02| 900.13
#2019-12-03| 900.80
#2019-12-04| 903.56
#2019-12-05| 904.15
#2019-12-06| 909.69
#2019-12-09| 913.10
#2019-12-10| 916.59
#2019-12-11| 927.31
#2019-12-12| 940.47
#2019-12-13| 950.71
#2019-12-16| 953.45
#2019-12-17| 965.37
#2019-12-18| 971.73
#2019-12-19| 970.40
#2019-12-20| 971.77
#2019-12-23| 970.97
#2019-12-24| 974.74
#2019-12-25| 975.47
#2019-12-26| 977.59
#2019-12-27| 986.80
#2019-12-30| 988.10
#2019-12-31| 987.59
#2020-01-01| 987.78
#2020-01-02| 997.82
#2020-01-03|1003.14
#2020-01-06| 996.50
#2020-01-07| 994.06
#2020-01-08| 995.72
#2020-01-09| 998.14
#2020-01-10|1002.52
#2020-01-13|1009.65
#2020-01-14|1006.53
#2020-01-15|1002.32
#2020-01-16|1005.29
#2020-01-17|1015.53
#2020-01-20|1016.07
#2020-01-21| 995.07
#2020-01-22| 998.05
#2020-01-23| 987.70
#2020-01-24| 982.14
#2020-01-27| 956.25
#2020-01-28| 956.59
#2020-01-29| 954.48
#2020-01-30| 934.13
#2020-01-31| 922.40
#2020-02-03| 917.57
#2020-02-04| 940.84
#2020-02-05| 945.66
#2020-02-06| 948.32
#2020-02-07| 936.08
#2020-02-10| 928.68
#2020-02-11| 943.40
#2020-02-12| 950.13
#2020-02-13| 949.09
#2020-02-14| 949.44
#2020-02-17| 954.50
#2020-02-18| 946.44
#2020-02-19| 956.91
#2020-02-20| 947.32
#2020-02-21| 944.54
#2020-02-24| 920.90
#2020-02-25| 911.30
#2020-02-26| 889.55
#2020-02-27| 872.17
#2020-02-28| 832.86
#2020-03-02| 844.89
#2020-03-03| 867.35
#2020-03-04| 876.11
#2020-03-05| 866.21
#2020-03-06| 851.54
#2020-03-09| 778.48
#2020-03-10| 788.40
#2020-03-11| 770.18
#2020-03-12| 692.95
#2020-03-13| 698.76
#2020-03-16| 648.42
#2020-03-17| 645.28
#2020-03-18| 597.08
#2020-03-19| 575.46
#2020-03-20| 597.94
#2020-03-23| 566.42
#2020-03-24| 604.87
#2020-03-25| 644.43
#2020-03-26| 660.98
#2020-03-27| 643.32
#2020-03-30| 639.28
#2020-03-31| 651.88
#2020-04-01| 635.45
#2020-04-02| 643.64
#2020-04-03| 636.72
#2020-04-06| 657.55
#2020-04-07| 680.37
#2020-04-08| 681.99
#2020-04-09| 700.92
#2020-04-10| 701.39
#2020-04-13| 697.93
#2020-04-14| 723.97
#2020-04-15| 708.30
#2020-04-16| 700.80
#2020-04-17| 707.73
#2020-04-20| 704.53
#2020-04-21| 682.19
#2020-04-22| 692.17
#2020-04-23| 708.97
#2020-04-24| 702.63
#2020-04-27| 715.31
#2020-04-28| 715.14
#2020-04-29| 739.06
#2020-04-30| 749.55
#2020-05-01| 742.58
#2020-05-04| 722.74
#2020-05-05| 726.89
#2020-05-06| 725.50
#2020-05-07| 727.38
#2020-05-08| 744.82
#2020-05-11| 741.22
#2020-05-12| 744.13
#2020-05-13| 738.55
#2020-05-14| 728.04
#2020-05-15| 734.45
#2020-05-18| 753.93
#2020-05-19| 766.10
#2020-05-20| 775.56
#2020-05-21| 771.27
#2020-05-22| 757.78
#2020-05-25| 760.99
#2020-05-26| 769.99
#2020-05-27| 772.67
#2020-05-28| 780.56
#2020-05-29| 777.96
#2020-06-01| 794.75
#2020-06-02| 814.65
#2020-06-03| 822.86
#2020-06-04| 819.72
#2020-06-05| 832.11
#2020-06-08| 844.78
#2020-06-09| 847.37
#2020-06-10| 835.46
#2020-06-11| 821.41
#2020-06-12| 811.38
#2020-06-15| 791.56
#2020-06-16| 807.87
#2020-06-17| 811.39
#2020-06-18| 807.66
#2020-06-19| 813.83
#2020-06-22| 818.21
#2020-06-23| 834.15
#2020-06-24| 824.41
#2020-06-25| 821.17
#2020-06-26| 813.77
#2020-06-29| 813.02
#2020-06-30| 813.75
#2020-07-01| 818.16
#2020-07-02| 832.93
#2020-07-03| 833.88
#2020-07-06| 850.45
#2020-07-07| 849.22
#2020-07-08| 860.79
#2020-07-09| 863.65
#2020-07-10| 855.79
#2020-07-13| 865.53
#2020-07-14| 860.81
#2020-07-15| 869.22
#2020-07-16| 865.12
#2020-07-17| 868.85
#2020-07-20| 877.09
#2020-07-21| 881.62
#2020-07-22| 886.29
#2020-07-23| 890.13
#2020-07-24| 885.26
#2020-07-27| 906.99
#2020-07-28| 898.51
#2020-07-29| 901.09
#2020-07-30| 883.81
#2020-07-31| 880.99
#2020-08-03| 874.56
#2020-08-04| 882.90
#2020-08-05| 911.98
#2020-08-06| 910.68
#2020-08-07| 897.59
#2020-08-10| 906.34
#2020-08-11| 897.85
#2020-08-12| 899.54
#2020-08-13| 906.28
#2020-08-14| 907.37
#2020-08-17| 916.02
#2020-08-18| 922.08
#2020-08-19| 919.58
#2020-08-20| 902.10
#2020-08-21| 904.48
#2020-08-24| 911.69
#2020-08-25| 906.04
#2020-08-26| 909.77
#2020-08-27| 902.68
#2020-08-28| 916.05
#2020-08-31| 905.03
#2020-09-01| 922.56
#2020-09-02| 915.35
#2020-09-03| 912.03
#2020-09-04| 913.13
#2020-09-07| 920.95
#2020-09-08| 908.58
#2020-09-09| 918.65
#2020-09-10| 918.19
#2020-09-11| 923.56
#2020-09-14| 930.62
#2020-09-15| 940.42
#2020-09-16| 939.04
#2020-09-17| 931.90
#2020-09-18| 934.25
#2020-09-21| 901.08
#2020-09-22| 892.96
#2020-09-23| 878.23
#2020-09-24| 861.16
#2020-09-25| 865.63
#2020-09-28| 871.17
#2020-09-29| 876.13
#2020-09-30| 880.50
#2020-10-01| 882.12
#2020-10-02| 881.59
#2020-10-05| 894.55
#2020-10-06| 901.98
#2020-10-07| 897.93
#2020-10-08| 910.11
#2020-10-09| 923.47
#2020-10-12| 926.18
#2020-10-13| 921.36
#2020-10-14| 931.62
#2020-10-15| 922.14
#2020-10-16| 927.25
#2020-10-19| 930.78
#2020-10-20| 935.18
#2020-10-21| 948.55
#2020-10-22| 943.96
#2020-10-23| 938.41
#2020-10-26| 931.49
#2020-10-27| 929.49
#2020-10-28| 901.07
#2020-10-29| 899.10
#2020-10-30| 892.60
#2020-11-02| 904.23
#2020-11-03| 929.85
#2020-11-04| 926.52
#2020-11-05| 956.00
#2020-11-06| 973.87
#2020-11-09| 974.24
#2020-11-10| 972.87
#2020-11-11| 971.42
#2020-11-12| 965.73
#2020-11-13| 970.62
#2020-11-16| 992.60
#2020-11-17| 995.29
#2020-11-18|1002.27
#2020-11-19| 998.16
#2020-11-20|1004.26
#2020-11-23|1010.09
#2020-11-24|1014.62
#2020-11-25|1021.81
#2020-11-26|1044.43
#2020-11-27|1044.19
#2020-11-30|1032.77
#2020-12-01|1064.92
#2020-12-02|1075.15
#2020-12-03|1084.38
#2020-12-04|1094.88
#2020-12-07|1108.60
#2020-12-08|1110.20
#2020-12-09|1102.68
#2020-12-10|1116.35
#2020-12-11|1112.59
#2020-12-14|1110.55
#2020-12-15|1120.74
#2020-12-16|1131.86
#2020-12-17|1154.49
#2020-12-18|1163.85
#2020-12-21|1149.13
#2020-12-22|1141.42
#2020-12-23|1148.33
#2020-12-24|1157.20
#2020-12-25|1159.13
#2020-12-28|1171.42
#2020-12-29|1174.92
#2020-12-30|1186.49
#2020-12-31|1186.09
#2021-01-01|1186.37
#2021-01-04|1229.47
#2021-01-05|1224.15
#2021-01-06|1229.45
#2021-01-07|1254.23
#2021-01-08|1262.05
#2021-01-11|1241.65
#2021-01-12|1239.34
#2021-01-13|1246.61
#2021-01-14|1250.01
#2021-01-15|1225.25
#2021-01-18|1225.35
#2021-01-19|1223.45
#2021-01-20|1228.98
#2021-01-21|1232.79
#2021-01-22|1207.72
#2021-01-25|1211.63
#2021-01-26|1210.56
#2021-01-27|1177.31
#2021-01-28|1174.58
#2021-01-29|1154.30
#2021-02-01|1179.55
#2021-02-02|1188.81
#2021-02-03|1194.36
#2021-02-04|1188.77
#2021-02-05|1203.21
#2021-02-08|1227.21
#2021-02-09|1231.43
#2021-02-10|1243.33
#2021-02-11|1244.71
#2021-02-12|1241.28
#2021-02-15|1255.35
#2021-02-16|1266.97
#2021-02-17|1272.00
#2021-02-18|1276.87
#2021-02-19|1295.27
#2021-02-22|1298.98
#2021-02-23|1310.05
#2021-02-24|1293.78
#2021-02-25|1299.79
#2021-02-26|1258.31
#2021-03-01|1286.70
#2021-03-02|1286.19
#2021-03-03|1301.90
#2021-03-04|1285.91
#2021-03-05|1275.87
#2021-03-08|1273.46
#2021-03-09|1280.83
#2021-03-10|1293.66
#2021-03-11|1325.76
#2021-03-12|1315.73
#2021-03-15|1313.56
#2021-03-16|1316.67
#2021-03-17|1304.49
#2021-03-18|1314.12
#2021-03-19|1299.44
#2021-03-22|1292.28
#2021-03-23|1269.86
#2021-03-24|1251.74
#2021-03-25|1246.59
#2021-03-26|1275.02
#2021-03-29|1285.15
#2021-03-30|1291.04
#2021-03-31|1304.34
#2021-04-01|1319.16
#2021-04-02|1319.43
#2021-04-05|1328.42
#2021-04-06|1340.23
#2021-04-07|1352.80
#2021-04-08|1370.56
#2021-04-09|1361.03
#2021-04-12|1354.88
#2021-04-13|1362.37
#2021-04-14|1385.45
#2021-04-15|1411.23
#2021-04-16|1433.88
#2021-04-19|1447.25
#2021-04-20|1439.86
#2021-04-21|1443.58
#2021-04-22|1448.87
#2021-04-23|1450.40
#2021-04-26|1473.59
#2021-04-27|1479.04
#2021-04-28|1471.18
#2021-04-29|1483.90
#2021-04-30|1457.97
#2021-05-03|1458.00
#2021-05-04|1450.72
#2021-05-05|1477.49
#2021-05-06|1509.75
#2021-05-07|1534.49
#2021-05-10|1569.32
#2021-05-11|1545.97
#2021-05-12|1506.26
#2021-05-13|1471.48
#2021-05-14|1463.42
#2021-05-17|1461.60
#2021-05-18|1493.64
#2021-05-19|1479.15
#2021-05-20|1456.15
#2021-05-21|1459.23
#2021-05-24|1450.67
#2021-05-25|1449.50
#2021-05-26|1452.78
#2021-05-27|1464.06
#2021-05-28|1476.85
#2021-05-31|1500.95
#2021-06-01|1506.39
#2021-06-02|1525.72
#2021-06-03|1519.87
#2021-06-04|1508.69
#2021-06-07|1502.08
#2021-06-08|1486.42
#2021-06-09|1485.76
#2021-06-10|1487.62
#2021-06-11|1495.33
#2021-06-14|1492.29
#2021-06-15|1472.92
#2021-06-16|1454.53
#2021-06-17|1418.09
#2021-06-18|1407.29
#2021-06-21|1401.11
#2021-06-22|1416.61
#2021-06-23|1434.20
#2021-06-24|1441.76
#2021-06-25|1454.42
#2021-06-28|1455.68
#2021-06-29|1452.66
#2021-06-30|1456.85
#2021-07-01|1456.90
#2021-07-02|1456.49
#2021-07-05|1474.08
#2021-07-06|1458.22
#2021-07-07|1463.08
#2021-07-08|1439.37
#2021-07-09|1452.24
#2021-07-12|1464.88
#2021-07-13|1469.60
#2021-07-14|1468.65
#2021-07-15|1480.89
#2021-07-16|1470.33
#2021-07-19|1443.26
#2021-07-20|1430.30
#2021-07-21|1436.23
#2021-07-22|1458.31
#2021-07-23|1459.83
#2021-07-26|1467.03
#2021-07-27|1458.98
#2021-07-28|1467.82
#2021-07-29|1509.00
#2021-07-30|1482.72
#2021-08-02|1496.89
#2021-08-03|1493.18
#2021-08-04|1502.98
#2021-08-05|1487.45
#2021-08-06|1470.46
#2021-08-09|1460.06
#2021-08-10|1450.62
#2021-08-11|1464.07
#2021-08-12|1465.26
#2021-08-13|1466.72
#2021-08-16|1457.19
#2021-08-17|1436.94
#2021-08-18|1424.06
#2021-08-19|1372.22
#2021-08-20|1349.34
#2021-08-23|1376.42
#2021-08-24|1407.13
#2021-08-25|1413.86
#2021-08-26|1409.47
#2021-08-27|1436.41
#2021-08-30|1458.59
#2021-08-31|1474.21
#2021-09-01|1459.29
#2021-09-02|1450.71
#2021-09-03|1463.64
#2021-09-06|1459.30
#2021-09-07|1453.30
#2021-09-08|1429.83
#2021-09-09|1436.30
#2021-09-10|1448.08
#2021-09-13|1463.84
#2021-09-14|1446.33
#2021-09-15|1445.37
#2021-09-16|1413.61
#2021-09-17|1388.43
#2021-09-20|1348.44
#2021-09-21|1359.31
#2021-09-22|1371.49
#2021-09-23|1381.34
#2021-09-24|1361.53
#2021-09-27|1359.47
#2021-09-28|1343.80
#2021-09-29|1339.34
#2021-09-30|1352.42
#2021-10-01|1344.57
#2021-10-04|1339.65
#2021-10-05|1342.94
#2021-10-06|1330.90
#2021-10-07|1359.04
#2021-10-08|1364.33
#2021-10-11|1375.94
#2021-10-12|1371.33
#2021-10-13|1371.95
#2021-10-14|1384.80
#2021-10-15|1406.18
#2021-10-18|1414.25
#2021-10-19|1413.50
#2021-10-20|1406.04
#2021-10-21|1384.60
#2021-10-22|1378.23
#2021-10-25|1390.30
#2021-10-26|1395.69
#2021-10-27|1374.47
#2021-10-28|1355.48
#2021-10-29|1343.25
#2021-11-01|1340.16
#2021-11-02|1333.98
#2021-11-03|1327.51
#2021-11-04|1336.33
#2021-11-05|1324.05
#2021-11-08|1351.10
#2021-11-09|1350.07
#2021-11-10|1342.51
#2021-11-11|1368.77
#2021-11-12|1361.54
#2021-11-15|1356.45
#2021-11-16|1346.09
#2021-11-17|1344.59
#2021-11-18|1326.01
#2021-11-19|1325.37
#2021-11-22|1326.56
#2021-11-23|1331.61
#2021-11-24|1334.77
#2021-11-25|1336.04
#2021-11-26|1293.12
#2021-11-29|1296.20
#2021-11-30|1303.67
#2021-12-01|1322.30
#2021-12-02|1328.49
#2021-12-03|1318.02
#2021-12-06|1324.24
#2021-12-07|1345.25
#2021-12-08|1348.56
#2021-12-09|1345.94
#2021-12-10|1337.02
#2021-12-13|1328.89
#2021-12-14|1319.19
#2021-12-15|1309.77
#2021-12-16|1331.10
#2021-12-17|1338.14
#2021-12-20|1304.14
#2021-12-21|1328.25
#2021-12-22|1334.51
#2021-12-23|1346.61
#2021-12-24|1350.20
#2021-12-27|1356.60
#2021-12-28|1357.88
#2021-12-29|1351.18
#2021-12-30|1356.45
#2021-12-31|1362.63
#2022-01-03|1364.35
#2022-01-04|1361.00
#2022-01-05|1365.84
#2022-01-06|1354.42
#2022-01-07|1367.44
#2022-01-10|1369.96
#2022-01-11|1387.48
#2022-01-12|1419.61
#2022-01-13|1421.77
#2022-01-14|1409.32
#2022-01-17|1400.76
#2022-01-18|1386.71
#2022-01-19|1406.57
#2022-01-20|1422.43
#2022-01-21|1402.34
#2022-01-24|1354.40
#2022-01-25|1355.90
#2022-01-26|1374.24
#2022-01-27|1363.18
#2022-01-28|1350.84
#2022-01-31|1363.33
#2022-02-01|1389.80
#2022-02-02|1389.96
#2022-02-03|1382.16
#2022-02-04|1391.62
#2022-02-07|1411.85
#2022-02-08|1429.56
#2022-02-09|1450.91
#2022-02-10|1476.13
#2022-02-11|1462.26
#2022-02-14|1451.02
#2022-02-15|1447.57
#2022-02-16|1464.90
#2022-02-17|1454.64
#2022-02-18|1452.58
#2022-02-21|1437.83
#2022-02-22|1447.71
#2022-02-23|1440.11
#2022-02-24|1383.62
#2022-02-25|1427.89
#2022-02-28|1427.64
#2022-03-01|1440.69
#2022-03-02|1467.07
#2022-03-03|1492.42
#2022-03-04|1474.47
#2022-03-07|1461.14
#2022-03-08|1370.81
#2022-03-09|1370.60
#2022-03-10|1394.69
#2022-03-11|1384.38
#2022-03-14|1343.57
#2022-03-15|1305.22
#2022-03-16|1334.79
#2022-03-17|1385.07
#2022-03-18|1396.86
#2022-03-21|1411.93
#2022-03-22|1412.68
#2022-03-23|1427.73
#2022-03-24|1448.54
#2022-03-25|1431.24
#2022-03-28|1415.26
#2022-03-29|1413.62
#2022-03-30|1429.17
#2022-03-31|1420.60
#2022-04-01|1431.65
#2022-04-04|1447.75
#2022-04-05|1431.97
#2022-04-06|1425.29
#2022-04-07|1408.42
#2022-04-08|1428.06
#2022-04-11|1416.78
#2022-04-12|1408.04
#2022-04-13|1415.03
#2022-04-14|1406.30
#2022-04-15|1403.78
#2022-04-18|1396.10
#2022-04-19|1383.82
#2022-04-20|1371.25
#2022-04-21|1355.80
#2022-04-22|1309.44
#2022-04-25|1253.90
#2022-04-26|1242.01
#2022-04-27|1251.19
#2022-04-28|1265.51
#2022-04-29|1276.82
#2022-05-02|1269.48
#2022-05-03|1271.08
#2022-05-04|1263.23
#2022-05-05|1254.91
#2022-05-06|1223.72
#2022-05-09|1181.42
#2022-05-10|1160.61
#2022-05-11|1176.65
#2022-05-12|1142.01
#2022-05-13|1162.04
#2022-05-16|1172.37
#2022-05-17|1204.34
#2022-05-18|1198.11
#2022-05-19|1199.68
#2022-05-20|1223.68
#2022-05-23|1235.42
#2022-05-24|1229.37
#2022-05-25|1226.60
#2022-05-26|1245.82
#2022-05-27|1268.23
#2022-05-30|1285.04
#2022-05-31|1278.79
#2022-06-01|1269.19
#2022-06-02|1286.64
#2022-06-03|1271.64
#2022-06-06|1280.07
#2022-06-07|1270.05
#2022-06-08|1256.81
#2022-06-09|1231.71
#2022-06-10|1216.04
#2022-06-13|1171.50
#2022-06-14|1163.67
#2022-06-15|1167.66
#2022-06-16|1155.72
#2022-06-17|1133.79
#2022-06-20|1114.82
#2022-06-21|1133.45
#2022-06-22|1105.53
#2022-06-23|1084.41
#2022-06-24|1098.47
#2022-06-27|1120.79
#2022-06-28|1124.27
#2022-06-29|1106.97
#2022-06-30|1085.41
#2022-07-01|1068.14
#2022-07-04|1075.39
#2022-07-05|1054.41
#2022-07-06|1042.48
#2022-07-07|1066.58
#2022-07-08|1070.43
#2022-07-11|1045.86
#2022-07-12|1025.51
#2022-07-13|1029.16
#2022-07-14| 995.72
#2022-07-15| 995.32
#2022-07-18|1017.56
#2022-07-19|1023.13
#2022-07-20|1020.63
#2022-07-21|1023.60
#2022-07-22|1038.53
#2022-07-25|1042.57
#2022-07-26|1043.07
#2022-07-27|1047.78
#2022-07-28|1065.91
#2022-07-29|1077.68
#2022-08-01|1080.88
#2022-08-02|1072.98
#2022-08-03|1052.04
#2022-08-04|1056.15
#2022-08-05|1070.29
#2022-08-08|1084.83
#2022-08-09|1090.05
#2022-08-10|1104.70
#2022-08-11|1119.75
#2022-08-12|1131.20
#2022-08-15|1122.45
#2022-08-16|1122.18
#2022-08-17|1112.62
#2022-08-18|1102.37
#2022-08-19|1084.82
#2022-08-22|1076.87
#2022-08-23|1101.21
#2022-08-24|1095.58
#2022-08-25|1110.70
#2022-08-26|1109.97
#2022-08-29|1090.02
#2022-08-30|1080.60
#2022-08-31|1070.06
#2022-09-01|1044.97
#2022-09-02|1049.10
#2022-09-05|1064.49
#2022-09-06|1058.09
#2022-09-07|1052.18
#2022-09-08|1063.31
#2022-09-09|1096.46
#2022-09-12|1109.12
#2022-09-13|1094.94
#2022-09-14|1085.09
#2022-09-15|1076.79
#2022-09-16|1060.56
#2022-09-19|1059.81
#2022-09-20|1061.38
#2022-09-21|1049.51
#2022-09-22|1045.83
#2022-09-23|1014.87
#2022-09-26| 987.07
#2022-09-27| 991.86
#2022-09-28| 977.52
#2022-09-29| 981.19
#2022-09-30|1003.58
#2022-10-03|1022.78
#2022-10-04|1055.92
#2022-10-05|1056.71
#2022-10-06|1060.44
#2022-10-07|1047.73
#2022-10-10|1034.63
#2022-10-11|1021.80
#2022-10-12|1014.67
#2022-10-13|1003.39
#2022-10-14| 997.03
#2022-10-17|1008.50
#2022-10-18|1017.53
#2022-10-19|1004.58
#2022-10-20|1015.13
#2022-10-21|1021.25
#2022-10-24|1006.60
#2022-10-25|1012.23
#2022-10-26|1030.83
#2022-10-27|1037.08
#2022-10-28|1015.37
#2022-10-31|1013.13
#2022-11-01|1033.58
#2022-11-02|1038.70
#2022-11-03|1024.53
#2022-11-04|1073.85
#2022-11-07|1086.51
#2022-11-08|1098.29
#2022-11-09|1104.10
#2022-11-10|1106.00
#2022-11-11|1163.28
#2022-11-14|1170.23
#2022-11-15|1174.34
#2022-11-16|1159.34
#2022-11-17|1136.48
#2022-11-18|1133.11
#2022-11-21|1125.74
#2022-11-22|1137.00
#2022-11-23|1144.22
#2022-11-24|1159.52
#2022-11-25|1147.79
#2022-11-28|1138.90
#2022-11-29|1162.08
#2022-11-30|1188.27
#2022-12-01|1202.65
#2022-12-02|1194.30
#2022-12-05|1199.96
#2022-12-06|1195.37
#2022-12-07|1180.93
#2022-12-08|1188.20
#2022-12-09|1197.59
#2022-12-12|1175.78
#2022-12-13|1184.71
#2022-12-14|1182.86
#2022-12-15|1167.53
#2022-12-16|1158.87
#2022-12-19|1155.75
#2022-12-20|1157.35
#2022-12-21|1165.17
#2022-12-22|1163.26
#2022-12-23|1160.33
#2022-12-26|1165.11
#2022-12-27|1166.99
#2022-12-28|1171.72
#2022-12-29|1171.57
#2022-12-30|1165.70
#2023-01-02|1173.04
#2023-01-03|1174.74
#2023-01-04|1169.87
#2023-01-05|1181.48
#2023-01-06|1202.69
#2023-01-09|1227.35
#2023-01-10|1235.39
#2023-01-11|1241.52
#2023-01-12|1254.68
#2023-01-13|1264.90
#2023-01-16|1252.39
#2023-01-17|1250.77
#2023-01-18|1264.78
#2023-01-19|1249.56
#2023-01-20|1255.89
#2023-01-23|1259.38
#2023-01-24|1261.05
#2023-01-25|1266.54
#2023-01-26|1272.38
#2023-01-27|1261.05
#2023-01-30|1260.97
#2023-01-31|1256.05
#2023-02-01|1263.10
#2023-02-02|1255.64
#2023-02-03|1240.93
#2023-02-06|1211.16
#2023-02-07|1212.09
#2023-02-08|1211.12
#2023-02-09|1204.39
#2023-02-10|1188.51
#2023-02-13|1194.58
#2023-02-14|1197.60
#2023-02-15|1191.83
#2023-02-16|1196.69
#2023-02-17|1189.54
#2023-02-20|1197.87
#2023-02-21|1195.37
#2023-02-22|1176.23
#2023-02-23|1180.70
#2023-02-24|1154.06
#2023-02-27|1152.46
#2023-02-28|1150.79
#2023-03-01|1172.45
#2023-03-02|1167.23
#2023-03-03|1179.45
#2023-03-06|1170.74
#2023-03-07|1158.05
#2023-03-08|1160.89
#2023-03-09|1144.50
#2023-03-10|1136.32
#2023-03-13|1143.19
#2023-03-14|1132.71
#2023-03-15|1081.16
#2023-03-16|1103.69
#2023-03-17|1120.55
#2023-03-20|1125.02
#2023-03-21|1128.85
#2023-03-22|1132.03
#2023-03-23|1136.50
#2023-03-24|1129.39
#2023-03-27|1128.46
#2023-03-28|1142.05
#2023-03-29|1153.91
#2023-03-30|1161.85
#2023-03-31|1158.16
#2023-04-03|1158.42
#2023-04-04|1153.22
#2023-04-05|1148.08
#2023-04-06|1147.68
#2023-04-07|1149.09
#2023-04-10|1155.44
#2023-04-11|1190.52
#2023-04-12|1193.33
#2023-04-13|1200.85
#2023-04-14|1196.76
#2023-04-17|1195.38
#2023-04-18|1205.13
#2023-04-19|1188.79
#2023-04-20|1180.17
#2023-04-21|1166.57
#2023-04-24|1159.11
#2023-04-25|1140.71
#2023-04-26|1142.02
#2023-04-27|1152.14
#2023-04-28|1158.44
#2023-05-01|1158.87
#2023-05-02|1149.04
#2023-05-03|1153.25
#2023-05-04|1154.86
#2023-05-05|1159.39
#2023-05-08|1172.48
#2023-05-09|1161.33
#2023-05-10|1153.50
#2023-05-11|1135.55
#2023-05-12|1129.08
#2023-05-15|1137.76
#2023-05-16|1135.81
#2023-05-17|1134.75
#2023-05-18|1130.15
#2023-05-19|1125.32
#2023-05-22|1125.98
#2023-05-23|1117.77
#2023-05-24|1111.99
#2023-05-25|1097.22
#2023-05-26|1103.32
#2023-05-29|1107.57
#2023-05-30|1094.38
#2023-05-31|1083.69
#2023-06-01|1100.80
#2023-06-02|1128.68
#2023-06-05|1132.71
#2023-06-06|1136.23
#2023-06-07|1143.92
#2023-06-08|1141.69
#2023-06-09|1145.49
#2023-06-12|1135.95
#2023-06-13|1145.07
#2023-06-14|1158.79
#2023-06-15|1163.06
#2023-06-16|1170.74
#2023-06-19|1165.41
#2023-06-20|1147.67
#2023-06-21|1138.51
#2023-06-22|1129.77
#2023-06-23|1121.47
#2023-06-26|1122.67
#2023-06-27|1122.42
#2023-06-28|1109.10
#2023-06-29|1109.25
#2023-06-30|1110.18
#2023-07-03|1132.37
#2023-07-04|1131.23
#2023-07-05|1124.78
#2023-07-06|1102.76
#2023-07-07|1108.39
#2023-07-10|1109.22
#2023-07-11|1122.97
#2023-07-12|1141.25
#2023-07-13|1156.33
#2023-07-14|1166.84
#2023-07-17|1159.22
#2023-07-18|1161.99
#2023-07-19|1158.53
#2023-07-20|1161.55
#2023-07-21|1155.03
#2023-07-24|1159.85
#2023-07-25|1181.79
#2023-07-26|1185.96
#2023-07-27|1182.39
#2023-07-28|1175.78
#2023-07-31|1184.96
#2023-08-01|1171.41
#2023-08-02|1143.53
#2023-08-03|1137.66
#2023-08-04|1146.00
#2023-08-07|1141.63
#2023-08-08|1129.70
#2023-08-09|1131.45
#2023-08-10|1128.39
#2023-08-11|1119.87
#2023-08-14|1093.61
#2023-08-15|1085.54
#2023-08-16|1078.24
#2023-08-17|1069.56
#2023-08-18|1064.11
#2023-08-21|1065.01
#2023-08-22|1076.19
#2023-08-23|1086.87
#2023-08-24|1087.20
#2023-08-25|1081.96
#2023-08-28|1088.74
#2023-08-29|1103.55
#2023-08-30|1108.27
#2023-08-31|1096.35
#2023-09-01|1114.83
#2023-09-04|1127.80
#2023-09-05|1117.52
#2023-09-06|1109.41
#2023-09-07|1104.44
#2023-09-08|1098.11
#2023-09-11|1109.62
#2023-09-12|1103.24
#2023-09-13|1106.79
#2023-09-14|1127.84
#2023-09-15|1133.52
#2023-09-18|1123.65
#2023-09-19|1126.53
#2023-09-20|1130.94
#2023-09-21|1110.18
#2023-09-22|1110.95
#2023-09-25|1102.03
#2023-09-26|1090.88
#2023-09-27|1078.31
#2023-09-28|1077.21
#2023-09-29|1089.97
#2023-10-02|1077.01
#2023-10-03|1058.13
#2023-10-04|1043.15
#2023-10-05|1041.46
#2023-10-06|1052.66
#2023-10-09|1054.52
#2023-10-10|1076.30
#2023-10-11|1086.56
#2023-10-12|1088.99
#2023-10-13|1087.10
#2023-10-16|1089.47
#2023-10-17|1095.08
#2023-10-18|1075.25
#2023-10-19|1060.32
#2023-10-20|1050.01
#2023-10-23|1040.38
#2023-10-24|1043.45
#2023-10-25|1044.26
#2023-10-26|1044.07
#2023-10-27|1052.95
#2023-10-30|1049.16
#2023-10-31|1043.19
#2023-11-01|1040.47
#2023-11-02|1053.37
#2023-11-03|1076.01
#2023-11-06|1087.43
#2023-11-07|1076.42
#2023-11-08|1074.79
#2023-11-09|1072.44
#2023-11-10|1062.17
#2023-11-13|1065.79
#2023-11-14|1086.27
#2023-11-15|1106.39
#2023-11-16|1108.96
#2023-11-17|1106.64
#2023-11-20|1114.29
#2023-11-21|1123.65
#2023-11-22|1117.10
#2023-11-23|1115.44
#2023-11-24|1110.92
#2023-11-27|1111.44
#2023-11-28|1122.44
#2023-11-29|1131.10
#2023-11-30|1127.69
#2023-12-01|1134.58
#2023-12-04|1128.28
#2023-12-05|1117.10
#2023-12-06|1121.54
#2023-12-07|1116.68
#2023-12-08|1114.92
#2023-12-11|1108.36
#2023-12-12|1106.15
#2023-12-13|1102.58
#2023-12-14|1139.23
#2023-12-15|1152.85
#2023-12-18|1149.98
#2023-12-19|1160.75
#2023-12-20|1153.01
#2023-12-21|1165.62
#2023-12-22|1170.15
#2023-12-25|1168.57
#2023-12-26|1176.54
#2023-12-27|1192.76
#2023-12-28|1198.31
#2023-12-29|1195.84
#2024-01-01|1196.80
#2024-01-02|1186.46
#2024-01-03|1164.20
#2024-01-04|1159.05
#2024-01-05|1159.08
#2024-01-08|1154.70
#2024-01-09|1139.62
#2024-01-10|1131.64
#2024-01-11|1130.48
#2024-01-12|1136.30
#2024-01-15|1133.66
#2024-01-16|1112.52
#2024-01-17|1083.28
#2024-01-18|1081.63
#2024-01-19|1085.11
#2024-01-22|1076.36
#2024-01-23|1079.06
#2024-01-24|1104.11
#2024-01-25|1104.88
#2024-01-26|1111.77
#2024-01-29|1111.17
#2024-01-30|1103.83
#2024-01-31|1102.05
#2024-02-01|1104.67
#2024-02-02|1098.09
#2024-02-05|1082.72
#2024-02-06|1099.63
#2024-02-07|1101.72
#2024-02-08|1091.46
#2024-02-09|1082.95
#2024-02-12|1081.09
#2024-02-13|1072.62
#2024-02-14|1072.93
#2024-02-15|1079.59
#2024-02-16|1097.51
#2024-02-19|1102.12
#2024-02-20|1100.41
#2024-02-21|1100.86
#2024-02-22|1107.15
#2024-02-23|1101.62
#2024-02-26|1094.99
#2024-02-27|1105.58
#2024-02-28|1091.15
#2024-02-29|1100.94
#2024-03-01|1112.95
#2024-03-04|1115.76
#2024-03-05|1112.51
#2024-03-06|1119.23
#2024-03-07|1130.87
#2024-03-08|1131.53
#2024-03-11|1128.65
#2024-03-12|1122.54
#2024-03-13|1124.94
#2024-03-14|1124.52
#2024-03-15|1126.82
#2024-03-18|1129.26
#2024-03-19|1118.80
#2024-03-20|1123.10
#2024-03-21|1140.30
#2024-03-22|1138.13
#2024-03-25|1140.51
#2024-03-26|1136.67
#2024-03-27|1141.12
#2024-03-28|1148.42
#2024-03-29|1149.15
#2024-04-01|1160.10
#2024-04-02|1170.80
#2024-04-03|1175.92
#2024-04-04|1186.56
#2024-04-05|1183.08
#2024-04-08|1206.76
#2024-04-09|1222.20
#2024-04-10|1217.19
#2024-04-11|1212.58
#2024-04-12|1208.98
#2024-04-15|1194.47
#2024-04-16|1170.86
#2024-04-17|1176.49
#2024-04-18|1181.68
#2024-04-19|1181.43
#2024-04-22|1173.64
#2024-04-23|1164.47
#2024-04-24|1176.57
#2024-04-25|1175.31
#2024-04-26|1190.78
#2024-04-29|1209.13
#2024-04-30|1189.11
#2024-05-01|1189.54
#2024-05-02|1198.52
#2024-05-03|1202.60
#2024-05-06|1209.86
#2024-05-07|1199.42
#2024-05-08|1196.47
#2024-05-09|1194.38
#2024-05-10|1206.47
#2024-05-13|1213.16
#2024-05-14|1218.36
#2024-05-15|1224.72
#2024-05-16|1236.10
#2024-05-17|1252.17
#2024-05-20|1265.66
#2024-05-21|1262.19
#2024-05-22|1243.67
#2024-05-23|1227.42
#2024-05-24|1228.62
#2024-05-27|1236.42
#2024-05-28|1234.63
#2024-05-29|1222.57
#2024-05-30|1204.02
#2024-05-31|1193.96
#2024-06-03|1191.72
#2024-06-04|1157.87
#2024-06-05|1163.74
#2024-06-06|1177.33
#2024-06-07|1178.16
#2024-06-10|1173.64
#2024-06-11|1161.51
#2024-06-12|1159.47
#2024-06-13|1156.67
#2024-06-14|1156.82
#2024-06-17|1152.03
#2024-06-18|1160.56
#2024-06-19|1162.39
#2024-06-20|1179.28
#2024-06-21|1174.77
#2024-06-24|1177.63
#2024-06-25|1170.04
#2024-06-26|1163.68
#2024-06-27|1163.35
#2024-06-28|1171.40
#2024-07-01|1172.26
#2024-07-02|1164.22
#2024-07-03|1189.58
#2024-07-04|1202.98
#2024-07-05|1204.98
#2024-07-08|1201.08
#2024-07-09|1202.31
#2024-07-10|1195.17
#2024-07-11|1200.05
#2024-07-12|1200.46
#2024-07-15|1198.73
#2024-07-16|1199.52
#2024-07-17|1191.16
#2024-07-18|1180.61
#2024-07-19|1158.97
#2024-07-22|1156.79
#2024-07-23|1145.28
#2024-07-24|1143.35
#2024-07-25|1129.69
#2024-07-26|1138.57
#2024-07-29|1138.54
#2024-07-30|1136.72
#2024-07-31|1158.09
#2024-08-01|1151.25
#2024-08-02|1121.30
#2024-08-05|1075.54
#2024-08-06|1079.52
#2024-08-07|1100.45
#2024-08-08|1095.19
#2024-08-09|1110.24
#2024-08-12|1109.15
#2024-08-13|1106.04
#2024-08-14|1109.91
#2024-08-15|1111.79
#2024-08-16|1123.15
#2024-08-19|1143.54
#2024-08-20|1143.93
#2024-08-21|1149.54
#2024-08-22|1145.59
#2024-08-23|1145.15
#2024-08-26|1155.29
#2024-08-27|1154.12
#2024-08-28|1142.38
#2024-08-29|1136.76
#2024-08-30|1133.63
#2024-09-02|1125.97
#2024-09-03|1108.04
#2024-09-04|1096.22
#2024-09-05|1101.37
#2024-09-06|1096.54
#2024-09-09|1084.68
#2024-09-10|1079.49
#2024-09-11|1079.57
#2024-09-12|1100.08
#2024-09-13|1125.07
#2024-09-16|1136.07
#2024-09-17|1140.15
#2024-09-18|1135.86
#2024-09-19|1150.50
#2024-09-20|1149.63
#2024-09-23|1153.58
#2024-09-24|1185.94
#2024-09-25|1188.13
#2024-09-26|1216.94
#2024-09-27|1234.05
#2024-09-30|1230.47
#2024-10-01|1231.45
#2024-10-02|1241.59
#2024-10-03|1219.98
#2024-10-04|1228.37
#2024-10-07|1221.47
#2024-10-08|1188.23
#2024-10-09|1173.51
#2024-10-10|1180.97
#2024-10-11|1184.76
#2024-10-14|1184.52
#2024-10-15|1165.83
#2024-10-16|1172.80
#2024-10-17|1170.65
#2024-10-18|1186.47
#2024-10-21|1183.94
#2024-10-22|1177.91
#2024-10-23|1164.77
#2024-10-24|1167.67
#2024-10-25|1168.99
#2024-10-28|1175.51
#2024-10-29|1169.51
#2024-10-30|1161.10
#2024-10-31|1151.99
#2024-11-01|1159.04
#2024-11-04|1159.41
#2024-11-05|1172.58
#2024-11-06|1164.99
#2024-11-07|1176.77
#2024-11-08|1152.71
#2024-11-11|1131.15
#2024-11-12|1102.46
#2024-11-13|1091.11
#2024-11-14|1078.24
#2024-11-15|1081.87
#2024-11-18|1099.41
#2024-11-19|1106.19
#2024-11-20|1105.21
#2024-11-21|1101.52
#2024-11-22|1105.41
#2024-11-25|1104.39
#2024-11-26|1100.50
#2024-11-27|1098.83
#2024-11-28|1089.45
#2024-11-29|1094.94
#2024-12-02|1098.91
#2024-12-03|1108.29
#2024-12-04|1111.59
#2024-12-05|1112.78
#2024-12-06|1106.70
#2024-12-09|1131.19
#2024-12-10|1124.04
#2024-12-11|1122.89
#2024-12-12|1115.83
#2024-12-13|1097.67
#2024-12-16|1088.64
#2024-12-17|1069.74
#2024-12-18|1061.80
#2024-12-19|1043.45
#2024-12-20|1039.39
#2024-12-23|1039.20
#2024-12-24|1037.41
#2024-12-25|1037.31
#2024-12-26|1037.02
#2024-12-27|1031.57
#2024-12-30|1020.99
#2024-12-31|1022.71
#2025-01-01|1021.70
#2025-01-02|1025.24
#2025-01-03|1020.79
#2025-01-06|1019.96
#2025-01-07|1027.72
#2025-01-08|1015.15
#2025-01-09|1015.45
#2025-01-10|1011.28
#2025-01-13| 998.40
#2025-01-14|1013.58
#2025-01-15|1020.45
#2025-01-16|1027.25
#2025-01-17|1041.28
#2025-01-20|1045.80
#2025-01-21|1047.01
#2025-01-22|1047.05
#2025-01-23|1047.29
#2025-01-24|1058.42
#2025-01-27|1045.57
#2025-01-28|1036.83
#2025-01-29|1045.13
#2025-01-30|1056.16
#2025-01-31|1057.62
#2025-02-03|1048.31
#2025-02-04|1056.72
#2025-02-05|1061.47
#2025-02-06|1067.25
#2025-02-07|1072.68
#2025-02-10|1076.15
#2025-02-11|1071.21
#2025-02-12|1068.04
#2025-02-13|1078.18
#2025-02-14|1089.52
#2025-02-17|1083.27
#2025-02-18|1085.60
#2025-02-19|1084.97
#2025-02-20|1100.43
#2025-02-21|1098.82
#2025-02-24|1090.24
#2025-02-25|1077.74
#2025-02-26|1075.95
#2025-02-27|1068.29
#2025-02-28|1043.87
#2025-03-03|1054.52
#2025-03-04|1051.94
#2025-03-05|1087.36
#2025-03-06|1107.54
#2025-03-07|1119.30
#2025-03-10|1109.47
#2025-03-11|1107.07
#2025-03-12|1107.25
#2025-03-13|1108.20
#2025-03-14|1127.12
#2025-03-17|1138.20
#2025-03-18|1152.42
#2025-03-19|1158.27
#2025-03-20|1161.32
#2025-03-21|1144.53
#2025-03-24|1145.16
#2025-03-25|1140.60
#2025-03-26|1138.60
#2025-03-27|1140.91
#2025-03-28|1137.42
#2025-03-31|1125.93
#2025-04-01|1134.58
#2025-04-02|1134.46
#2025-04-03|1115.21
#2025-04-04|1066.18
#2025-04-07|1004.49
#2025-04-08| 995.73
#2025-04-09| 988.79
#2025-04-10|1026.63
#2025-04-11|1061.17
#2025-04-14|1080.60
#2025-04-15|1094.97
#2025-04-16|1095.95
#2025-04-17|1098.09
#2025-04-18|1097.88
#2025-04-21|1106.40
#2025-04-22|1115.88
#2025-04-23|1114.02
#2025-04-24|1119.06
#2025-04-25|1105.44
#2025-04-28|1114.94
#2025-04-29|1114.47
#2025-04-30|1112.40
#2025-05-01|1111.94
#2025-05-02|1120.04
#2025-05-05|1133.92
#2025-05-06|1134.50
#2025-05-07|1136.94
#2025-05-08|1122.12
#2025-05-09|1126.02
#2025-05-12|1141.85
#2025-05-13|1142.63
#2025-05-14|1150.72
#2025-05-15|1152.95
#2025-05-16|1152.86
#2025-05-19|1159.52
#2025-05-20|1162.37
#2025-05-21|1175.36
#2025-05-22|1170.37
#2025-05-23|1181.44
#2025-05-26|1182.82
#2025-05-27|1173.14
#2025-05-28|1168.59
#2025-05-29|1173.91
#2025-05-30|1152.79
#2025-06-02|1162.09
#2025-06-03|1164.12
#2025-06-04|1174.10
#2025-06-05|1189.76
#2025-06-06|1195.03
#2025-06-09|1203.71
#2025-06-10|1208.44
#2025-06-11|1213.47
#2025-06-12|1212.59
#2025-06-13|1203.19
#2025-06-16|1212.43
#2025-06-17|1194.79
#2025-06-18|1193.78
#2025-06-19|1175.30
#2025-06-20|1170.12
#2025-06-23|1172.83
#2025-06-24|1188.77
#2025-06-25|1191.05
#2025-06-26|1218.53
#2025-06-27|1223.96
#2025-06-30|1226.04
#2025-07-01|1235.07
#2025-07-02|1251.44
#2025-07-03|1259.90
#2025-07-04|1258.63
#2025-07-07|1240.78
#2025-07-08|1238.27
#2025-07-09|1228.96
#2025-07-10|1231.79
#2025-07-11|1231.39
#2025-07-14|1235.46
#2025-07-15|1236.00
#2025-07-16|1231.28
#2025-07-17|1238.99
#2025-07-18|1250.32
#2025-07-21|1271.52
#2025-07-22|1278.21
#2025-07-23|1290.34
#2025-07-24|1289.55
#2025-07-25|1276.58
#2025-07-28|1268.45
#2025-07-29|1272.96
#2025-07-30|1271.48
#2025-07-31|1248.42
#2025-08-01|1241.58
#2025-08-04|1264.86
#2025-08-05|1270.64
#2025-08-06|1279.40
#2025-08-07|1291.01
#2025-08-08|1301.43
#2025-08-11|1300.37
#2025-08-12|1308.60
#2025-08-13|1318.44
#2025-08-14|1308.10
#2025-08-15|1313.59
#2025-08-18|1320.04
#2025-08-19|1315.05
#2025-08-20|1308.66
#2025-08-21|1318.31
#2025-08-22|1324.48
#2025-08-25|1340.54
#2025-08-26|1332.05
#2025-08-27|1329.45
#2025-08-28|1323.14
#2025-08-29|1323.16
#2025-09-01|1346.62
#2025-09-02|1345.48
#2025-09-03|1368.79
#2025-09-04|1345.71
#2025-09-05|1368.85
#2025-09-08|1377.14
#2025-09-09|1383.88
#2025-09-10|1392.87
#2025-09-11|1394.53
#2025-09-12|1407.28
#2025-09-15|1415.43
#2025-09-16|1419.35
#2025-09-17|1418.29
#2025-09-18|1409.69
#2025-09-19|1426.80
#2025-09-22|1437.41
#2025-09-23|1444.43
#2025-09-24|1446.42
#2025-09-25|1447.06
#2025-09-26|1438.56
#2025-09-29|1460.23
#2025-09-30|1473.56
#2025-10-01|1480.45
#2025-10-02|1481.86
#2025-10-03|1492.49
#2025-10-06|1486.06
#2025-10-07|1483.30
#2025-10-08|1500.39
#2025-10-09|1511.86
#2025-10-10|1483.46
#2025-10-13|1502.69
#2025-10-14|1477.02
#2025-10-15|1501.74
#2025-10-16|1519.21
#2025-10-17|1484.50
#2025-10-20|1491.02
#2025-10-21|1468.35
#2025-10-22|1464.86
#2025-10-23|1483.32
#2025-10-24|1489.28
#2025-10-27|1483.00
#2025-10-28|1485.04
#2025-10-29|1508.61
#2025-10-30|1512.54
#2025-10-31|1502.42
#2025-11-03|1503.37
#2025-11-04|1468.24
#2025-11-05|1483.87
#2025-11-06|1497.27
#2025-11-07|1500.77
#2025-11-10|1521.81
#2025-11-11|1530.12
#2025-11-12|1539.00
#2025-11-13|1553.51
#2025-11-14|1531.72
#2025-11-17|1526.59
#2025-11-18|1493.95
#2025-11-19|1507.82
#2025-11-20|1503.94
#2025-11-21|1464.06
#2025-11-24|1476.80
#2025-11-25|1488.86
#2025-11-26|1508.40
#2025-11-27|1515.15
#2025-11-28|1531.42
#2025-12-01|1552.41
#2025-12-02|1546.96
#2025-12-03|1558.98
#2025-12-04|1559.51
#2025-12-05|1570.89
#2025-12-08|1549.38
#2025-12-09|1539.23
#2025-12-10|1548.80
#2025-12-11|1563.97
#2025-12-12|1591.55
#2025-12-15|1585.66
#2025-12-16|1565.66
#2025-12-17|1573.38
#2025-12-18|1580.68
#2025-12-19|1595.54
#2025-12-22|1634.78
#2025-12-23|1639.92
#2025-12-24|1641.42
#2025-12-25|1641.54
#2025-12-26|1643.30
#2025-12-29|1621.52
#2025-12-30|1639.86
#2025-12-31|1640.90
#2026-01-01|1642.32
#2026-01-02|1655.99
#2026-01-05|1670.23
#2026-01-06|1707.23
#2026-01-07|1707.79
#2026-01-08|1674.79
#2026-01-09|1692.34
#2026-01-12|1733.71
#2026-01-13|1747.66
#2026-01-14|1776.74
#2026-01-15|1780.19
#2026-01-16|1762.24
#2026-01-19|1775.93
#2026-01-20|1775.39
#2026-01-21|1788.67
#2026-01-22|1795.77
#2026-01-23|1812.78
#2026-01-26|1859.28
#2026-01-27|1860.39
#2026-01-28|1913.64
#2026-01-29|1920.67
#2026-01-30|1807.16
#2026-02-02|1741.84
#2026-02-03|1818.89
#2026-02-04|1832.35
#2026-02-05|1776.44
#2026-02-06|1780.74
#2026-02-09|1825.80
#2026-02-10|1822.11
#2026-02-11|1865.73
#2026-02-12|1866.61
#2026-02-13|1818.21
#2026-02-16|1829.48
#2026-02-17|1806.08
#2026-02-18|1820.37
#2026-02-19|1811.30
#2026-02-20|1828.92
#2026-02-23|1863.29
#2026-02-24|1868.39
#2026-02-25|1926.54
#2026-02-26|1915.03
#2026-02-27|1928.81
#2026-03-02|1907.53
#2026-03-03|1803.65
#2026-03-04|1793.22
#2026-03-05|1771.70
#2026-03-06|1746.32
#2026-03-09|1723.65
#2026-03-10|1776.01
#2026-03-11|1759.21
#2026-03-12|1739.13
#2026-03-13|1680.25
#2026-03-16|1686.64
#2026-03-17|1707.13
#2026-03-18|1684.25
#2026-03-19|1618.35
#2026-03-20|1597.24
#2026-03-23|1577.26
#2026-03-24|1600.34
#2026-03-25|1651.32
#2026-03-26|1626.95
#2026-03-27|1611.20
#2026-03-30|1627.46
#2026-03-31|1636.15
#2026-04-01|1697.41
#2026-04-02|1691.21