Table Data - Nasdaq Emerging Markets Basic Materials Total Return Index
| Title | Nasdaq Emerging Markets Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEM55T |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 132.68 |
| 2001-04-02 | 131.40 |
| 2001-04-03 | 128.80 |
| 2001-04-04 | 128.50 |
| 2001-04-05 | 129.07 |
| 2001-04-06 | 130.93 |
| 2001-04-09 | 130.07 |
| 2001-04-10 | 130.12 |
| 2001-04-11 | 130.67 |
| 2001-04-12 | 129.44 |
| 2001-04-13 | . |
| 2001-04-16 | 129.42 |
| 2001-04-17 | 130.61 |
| 2001-04-18 | 132.88 |
| 2001-04-19 | 134.49 |
| 2001-04-20 | 133.03 |
| 2001-04-23 | 132.41 |
| 2001-04-24 | 133.96 |
| 2001-04-25 | 135.26 |
| 2001-04-26 | 135.76 |
| 2001-04-27 | 135.04 |
| 2001-04-30 | 137.31 |
| 2001-05-01 | 137.36 |
| 2001-05-02 | 137.36 |
| 2001-05-03 | 137.15 |
| 2001-05-04 | 136.20 |
| 2001-05-07 | 136.75 |
| 2001-05-08 | 136.24 |
| 2001-05-09 | 137.15 |
| 2001-05-10 | 137.27 |
| 2001-05-11 | 138.08 |
| 2001-05-14 | 137.99 |
| 2001-05-15 | 138.68 |
| 2001-05-16 | 139.11 |
| 2001-05-17 | 143.44 |
| 2001-05-18 | 144.64 |
| 2001-05-21 | 147.01 |
| 2001-05-22 | 146.60 |
| 2001-05-23 | 147.78 |
| 2001-05-24 | 147.33 |
| 2001-05-25 | 145.83 |
| 2001-05-28 | . |
| 2001-05-29 | 146.46 |
| 2001-05-30 | 145.94 |
| 2001-05-31 | 145.06 |
| 2001-06-01 | 143.36 |
| 2001-06-04 | 142.59 |
| 2001-06-05 | 142.61 |
| 2001-06-06 | 143.01 |
| 2001-06-07 | 142.04 |
| 2001-06-08 | 142.57 |
| 2001-06-11 | 142.00 |
| 2001-06-12 | 141.43 |
| 2001-06-13 | 139.85 |
| 2001-06-14 | 138.38 |
| 2001-06-15 | 138.38 |
| 2001-06-18 | 136.13 |
| 2001-06-19 | 137.33 |
| 2001-06-20 | 135.53 |
| 2001-06-21 | 136.30 |
| 2001-06-22 | 137.18 |
| 2001-06-25 | 136.83 |
| 2001-06-26 | 136.59 |
| 2001-06-27 | 136.77 |
| 2001-06-28 | 134.73 |
| 2001-06-29 | 136.97 |
| 2001-07-02 | 136.43 |
| 2001-07-03 | 135.28 |
| 2001-07-04 | . |
| 2001-07-05 | 132.25 |
| 2001-07-06 | 129.58 |
| 2001-07-09 | 129.70 |
| 2001-07-10 | 130.19 |
| 2001-07-11 | 127.95 |
| 2001-07-12 | 128.01 |
| 2001-07-13 | 126.08 |
| 2001-07-16 | 123.74 |
| 2001-07-17 | 121.74 |
| 2001-07-18 | 118.87 |
| 2001-07-19 | 119.19 |
| 2001-07-20 | 118.48 |
| 2001-07-23 | 117.47 |
| 2001-07-24 | 115.23 |
| 2001-07-25 | 114.73 |
| 2001-07-26 | 115.23 |
| 2001-07-27 | 115.86 |
| 2001-07-30 | 116.65 |
| 2001-07-31 | 116.04 |
| 2001-08-01 | 116.22 |
| 2001-08-02 | 118.35 |
| 2001-08-03 | 119.08 |
| 2001-08-06 | 117.76 |
| 2001-08-07 | 116.49 |
| 2001-08-08 | 117.46 |
| 2001-08-09 | 117.74 |
| 2001-08-10 | 119.08 |
| 2001-08-13 | 119.45 |
| 2001-08-14 | 119.98 |
| 2001-08-15 | 120.34 |
| 2001-08-16 | 122.31 |
| 2001-08-17 | 121.02 |
| 2001-08-20 | 121.00 |
| 2001-08-21 | 121.28 |
| 2001-08-22 | 123.00 |
| 2001-08-23 | 122.83 |
| 2001-08-24 | 121.74 |
| 2001-08-27 | 122.19 |
| 2001-08-28 | 121.99 |
| 2001-08-29 | 123.81 |
| 2001-08-30 | 124.15 |
| 2001-08-31 | 122.24 |
| 2001-09-03 | . |
| 2001-09-04 | 122.07 |
| 2001-09-05 | 120.33 |
| 2001-09-06 | 119.65 |
| 2001-09-07 | 119.47 |
| 2001-09-10 | 118.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 109.05 |
| 2001-09-18 | 108.31 |
| 2001-09-19 | 108.43 |
| 2001-09-20 | 105.74 |
| 2001-09-21 | 102.45 |
| 2001-09-24 | 103.01 |
| 2001-09-25 | 101.02 |
| 2001-09-26 | 102.46 |
| 2001-09-27 | 102.90 |
| 2001-09-28 | 105.82 |
| 2001-10-01 | 104.93 |
| 2001-10-02 | 104.38 |
| 2001-10-03 | 103.75 |
| 2001-10-04 | 105.61 |
| 2001-10-05 | 106.54 |
| 2001-10-08 | 106.15 |
| 2001-10-09 | 107.43 |
| 2001-10-10 | 107.42 |
| 2001-10-11 | 109.33 |
| 2001-10-12 | 108.35 |
| 2001-10-15 | 108.26 |
| 2001-10-16 | 108.59 |
| 2001-10-17 | 109.56 |
| 2001-10-18 | 109.14 |
| 2001-10-19 | 108.51 |
| 2001-10-22 | 107.99 |
| 2001-10-23 | 108.18 |
| 2001-10-24 | 109.15 |
| 2001-10-25 | 109.33 |
| 2001-10-26 | 110.53 |
| 2001-10-29 | 110.75 |
| 2001-10-30 | 109.07 |
| 2001-10-31 | 109.01 |
| 2001-11-01 | 109.12 |
| 2001-11-02 | 109.70 |
| 2001-11-05 | 110.40 |
| 2001-11-06 | 111.39 |
| 2001-11-07 | 110.43 |
| 2001-11-08 | 111.40 |
| 2001-11-09 | 111.58 |
| 2001-11-12 | 113.01 |
| 2001-11-13 | 113.75 |
| 2001-11-14 | 115.88 |
| 2001-11-15 | 117.51 |
| 2001-11-16 | 118.83 |
| 2001-11-19 | 121.43 |
| 2001-11-20 | 120.20 |
| 2001-11-21 | 121.16 |
| 2001-11-22 | . |
| 2001-11-23 | 122.44 |
| 2001-11-26 | 124.50 |
| 2001-11-27 | 122.42 |
| 2001-11-28 | 118.89 |
| 2001-11-29 | 117.65 |
| 2001-11-30 | 118.95 |
| 2001-12-03 | 120.78 |
| 2001-12-04 | 121.84 |
| 2001-12-05 | 125.97 |
| 2001-12-06 | 128.97 |
| 2001-12-07 | 129.83 |
| 2001-12-10 | 130.55 |
| 2001-12-11 | 127.65 |
| 2001-12-12 | 130.33 |
| 2001-12-13 | 128.92 |
| 2001-12-14 | 128.54 |
| 2001-12-17 | 129.35 |
| 2001-12-18 | 125.96 |
| 2001-12-19 | 123.39 |
| 2001-12-20 | 123.68 |
| 2001-12-21 | 123.99 |
| 2001-12-24 | 123.79 |
| 2001-12-25 | . |
| 2001-12-26 | 124.60 |
| 2001-12-27 | 125.00 |
| 2001-12-28 | 126.03 |
| 2001-12-31 | 127.49 |
| 2002-01-01 | . |
| 2002-01-02 | 129.00 |
| 2002-01-03 | 128.89 |
| 2002-01-04 | 132.62 |
| 2002-01-07 | 135.34 |
| 2002-01-08 | 134.01 |
| 2002-01-09 | 134.97 |
| 2002-01-10 | 134.51 |
| 2002-01-11 | 135.51 |
| 2002-01-14 | 135.72 |
| 2002-01-15 | 134.38 |
| 2002-01-16 | 134.64 |
| 2002-01-17 | 134.76 |
| 2002-01-18 | 134.26 |
| 2002-01-21 | . |
| 2002-01-22 | 134.76 |
| 2002-01-23 | 138.04 |
| 2002-01-24 | 138.47 |
| 2002-01-25 | 139.30 |
| 2002-01-28 | 142.40 |
| 2002-01-29 | 141.59 |
| 2002-01-30 | 143.20 |
| 2002-01-31 | 147.53 |
| 2002-02-01 | 146.12 |
| 2002-02-04 | 149.16 |
| 2002-02-05 | 150.06 |
| 2002-02-06 | 152.32 |
| 2002-02-07 | 151.62 |
| 2002-02-08 | 153.28 |
| 2002-02-11 | 152.61 |
| 2002-02-12 | 153.57 |
| 2002-02-13 | 153.94 |
| 2002-02-14 | 159.88 |
| 2002-02-15 | 161.71 |
| 2002-02-18 | . |
| 2002-02-19 | 157.68 |
| 2002-02-20 | 154.48 |
| 2002-02-21 | 154.40 |
| 2002-02-22 | 158.67 |
| 2002-02-25 | 158.21 |
| 2002-02-26 | 158.88 |
| 2002-02-27 | 162.70 |
| 2002-02-28 | 161.37 |
| 2002-03-01 | 162.23 |
| 2002-03-04 | 165.18 |
| 2002-03-05 | 164.52 |
| 2002-03-06 | 163.93 |
| 2002-03-07 | 162.48 |
| 2002-03-08 | 159.56 |
| 2002-03-11 | 162.94 |
| 2002-03-12 | 163.27 |
| 2002-03-13 | 164.90 |
| 2002-03-14 | 163.10 |
| 2002-03-15 | 161.91 |
| 2002-03-18 | 161.95 |
| 2002-03-19 | 164.26 |
| 2002-03-20 | 164.89 |
| 2002-03-21 | 166.09 |
| 2002-03-22 | 167.29 |
| 2002-03-25 | 168.41 |
| 2002-03-26 | 168.06 |
| 2002-03-27 | 169.06 |
| 2002-03-28 | 169.49 |
| 2002-03-29 | . |
| 2002-04-01 | 168.48 |
| 2002-04-02 | 172.30 |
| 2002-04-03 | 172.60 |
| 2002-04-04 | 171.02 |
| 2002-04-05 | 171.38 |
| 2002-04-08 | 170.19 |
| 2002-04-09 | 168.71 |
| 2002-04-10 | 167.43 |
| 2002-04-11 | 169.18 |
| 2002-04-12 | 170.08 |
| 2002-04-15 | 170.89 |
| 2002-04-16 | 170.74 |
| 2002-04-17 | 174.38 |
| 2002-04-18 | 175.57 |
| 2002-04-19 | 174.17 |
| 2002-04-22 | 173.83 |
| 2002-04-23 | 173.54 |
| 2002-04-24 | 173.11 |
| 2002-04-25 | 172.58 |
| 2002-04-26 | 173.05 |
| 2002-04-29 | 172.42 |
| 2002-04-30 | 170.06 |
| 2002-05-01 | 170.34 |
| 2002-05-02 | 169.10 |
| 2002-05-03 | 170.85 |
| 2002-05-06 | 169.70 |
| 2002-05-07 | 172.54 |
| 2002-05-08 | 173.98 |
| 2002-05-09 | 173.62 |
| 2002-05-10 | 174.31 |
| 2002-05-13 | 176.52 |
| 2002-05-14 | 176.86 |
| 2002-05-15 | 177.20 |
| 2002-05-16 | 177.72 |
| 2002-05-17 | 179.90 |
| 2002-05-20 | 179.95 |
| 2002-05-21 | 180.36 |
| 2002-05-22 | 183.86 |
| 2002-05-23 | 182.64 |
| 2002-05-24 | 186.02 |
| 2002-05-27 | . |
| 2002-05-28 | 184.55 |
| 2002-05-29 | 185.87 |
| 2002-05-30 | 185.79 |
| 2002-05-31 | 181.97 |
| 2002-06-03 | 182.52 |
| 2002-06-04 | 185.24 |
| 2002-06-05 | 181.03 |
| 2002-06-06 | 181.84 |
| 2002-06-07 | 180.75 |
| 2002-06-10 | 180.44 |
| 2002-06-11 | 177.58 |
| 2002-06-12 | 181.52 |
| 2002-06-13 | 178.50 |
| 2002-06-14 | 177.66 |
| 2002-06-17 | 177.42 |
| 2002-06-18 | 176.72 |
| 2002-06-19 | 174.91 |
| 2002-06-20 | 177.08 |
| 2002-06-21 | 177.03 |
| 2002-06-24 | 177.69 |
| 2002-06-25 | 175.25 |
| 2002-06-26 | 171.94 |
| 2002-06-27 | 169.54 |
| 2002-06-28 | 170.54 |
| 2002-07-01 | 169.94 |
| 2002-07-02 | 170.46 |
| 2002-07-03 | 169.53 |
| 2002-07-04 | . |
| 2002-07-05 | 172.97 |
| 2002-07-08 | 174.87 |
| 2002-07-09 | 177.96 |
| 2002-07-10 | 177.64 |
| 2002-07-11 | 176.94 |
| 2002-07-12 | 180.15 |
| 2002-07-15 | 180.57 |
| 2002-07-16 | 176.99 |
| 2002-07-17 | 175.86 |
| 2002-07-18 | 178.51 |
| 2002-07-19 | 178.17 |
| 2002-07-22 | 173.45 |
| 2002-07-23 | 170.84 |
| 2002-07-24 | 164.94 |
| 2002-07-25 | 166.35 |
| 2002-07-26 | 157.89 |
| 2002-07-29 | 155.67 |
| 2002-07-30 | 159.95 |
| 2002-07-31 | 158.19 |
| 2002-08-01 | 157.21 |
| 2002-08-02 | 159.33 |
| 2002-08-05 | 154.68 |
| 2002-08-06 | 148.65 |
| 2002-08-07 | 154.28 |
| 2002-08-08 | 154.85 |
| 2002-08-09 | 156.48 |
| 2002-08-12 | 156.67 |
| 2002-08-13 | 155.78 |
| 2002-08-14 | 157.39 |
| 2002-08-15 | 157.28 |
| 2002-08-16 | 158.18 |
| 2002-08-19 | 156.07 |
| 2002-08-20 | 156.96 |
| 2002-08-21 | 157.05 |
| 2002-08-22 | 157.20 |
| 2002-08-23 | 159.17 |
| 2002-08-26 | 159.45 |
| 2002-08-27 | 160.69 |
| 2002-08-28 | 159.61 |
| 2002-08-29 | 158.90 |
| 2002-08-30 | 160.80 |
| 2002-09-02 | . |
| 2002-09-03 | 159.66 |
| 2002-09-04 | 159.21 |
| 2002-09-05 | 160.50 |
| 2002-09-06 | 160.47 |
| 2002-09-09 | 164.95 |
| 2002-09-10 | 164.82 |
| 2002-09-11 | 163.43 |
| 2002-09-12 | 165.74 |
| 2002-09-13 | 164.61 |
| 2002-09-16 | 162.90 |
| 2002-09-17 | 164.73 |
| 2002-09-18 | 162.95 |
| 2002-09-19 | 162.64 |
| 2002-09-20 | 160.76 |
| 2002-09-23 | 156.89 |
| 2002-09-24 | 154.32 |
| 2002-09-25 | 151.07 |
| 2002-09-26 | 149.50 |
| 2002-09-27 | 150.39 |
| 2002-09-30 | 150.62 |
| 2002-10-01 | 150.68 |
| 2002-10-02 | 150.43 |
| 2002-10-03 | 150.47 |
| 2002-10-04 | 150.93 |
| 2002-10-07 | 148.08 |
| 2002-10-08 | 146.56 |
| 2002-10-09 | 145.11 |
| 2002-10-10 | 142.06 |
| 2002-10-11 | 142.26 |
| 2002-10-14 | 146.14 |
| 2002-10-15 | 147.94 |
| 2002-10-16 | 147.98 |
| 2002-10-17 | 147.17 |
| 2002-10-18 | 149.93 |
| 2002-10-21 | 149.77 |
| 2002-10-22 | 151.18 |
| 2002-10-23 | 155.61 |
| 2002-10-24 | 154.71 |
| 2002-10-25 | 155.26 |
| 2002-10-28 | 157.09 |
| 2002-10-29 | 157.07 |
| 2002-10-30 | 157.49 |
| 2002-10-31 | 160.63 |
| 2002-11-01 | 160.19 |
| 2002-11-04 | 162.14 |
| 2002-11-05 | 161.92 |
| 2002-11-06 | 163.98 |
| 2002-11-07 | 165.91 |
| 2002-11-08 | 166.58 |
| 2002-11-11 | 165.76 |
| 2002-11-12 | 166.06 |
| 2002-11-13 | 167.47 |
| 2002-11-14 | 166.65 |
| 2002-11-15 | 170.15 |
| 2002-11-18 | 172.28 |
| 2002-11-19 | 171.14 |
| 2002-11-20 | 168.84 |
| 2002-11-21 | 167.39 |
| 2002-11-22 | 167.99 |
| 2002-11-25 | 167.53 |
| 2002-11-26 | 166.78 |
| 2002-11-27 | 168.16 |
| 2002-11-28 | . |
| 2002-11-29 | 169.25 |
| 2002-12-02 | 170.42 |
| 2002-12-03 | 172.88 |
| 2002-12-04 | 174.81 |
| 2002-12-05 | 175.28 |
| 2002-12-06 | 176.66 |
| 2002-12-09 | 179.55 |
| 2002-12-10 | 177.43 |
| 2002-12-11 | 175.70 |
| 2002-12-12 | 178.35 |
| 2002-12-13 | 180.64 |
| 2002-12-16 | 180.92 |
| 2002-12-17 | 182.41 |
| 2002-12-18 | 180.93 |
| 2002-12-19 | 183.51 |
| 2002-12-20 | 182.20 |
| 2002-12-23 | 184.57 |
| 2002-12-24 | 182.94 |
| 2002-12-25 | . |
| 2002-12-26 | 182.30 |
| 2002-12-27 | 185.53 |
| 2002-12-30 | 183.63 |
| 2002-12-31 | 182.34 |
| 2003-01-01 | . |
| 2003-01-02 | 182.56 |
| 2003-01-03 | 186.48 |
| 2003-01-06 | 191.74 |
| 2003-01-07 | 189.65 |
| 2003-01-08 | 193.10 |
| 2003-01-09 | 194.41 |
| 2003-01-10 | 196.00 |
| 2003-01-13 | 197.68 |
| 2003-01-14 | 197.28 |
| 2003-01-15 | 197.06 |
| 2003-01-16 | 194.79 |
| 2003-01-17 | 195.54 |
| 2003-01-20 | . |
| 2003-01-21 | 193.50 |
| 2003-01-22 | 197.35 |
| 2003-01-23 | 198.74 |
| 2003-01-24 | 197.24 |
| 2003-01-27 | 193.24 |
| 2003-01-28 | 192.63 |
| 2003-01-29 | 192.46 |
| 2003-01-30 | 191.09 |
| 2003-01-31 | 191.84 |
| 2003-02-03 | 192.47 |
| 2003-02-04 | 193.68 |
| 2003-02-05 | 196.03 |
| 2003-02-06 | 194.61 |
| 2003-02-07 | 189.91 |
| 2003-02-10 | 187.66 |
| 2003-02-11 | 186.82 |
| 2003-02-12 | 187.85 |
| 2003-02-13 | 184.71 |
| 2003-02-14 | 183.27 |
| 2003-02-17 | . |
| 2003-02-18 | 183.65 |
| 2003-02-19 | 182.94 |
| 2003-02-20 | 182.47 |
| 2003-02-21 | 184.46 |
| 2003-02-24 | 186.07 |
| 2003-02-25 | 182.51 |
| 2003-02-26 | 181.59 |
| 2003-02-27 | 181.14 |
| 2003-02-28 | 180.81 |
| 2003-03-03 | 181.84 |
| 2003-03-04 | 180.14 |
| 2003-03-05 | 178.32 |
| 2003-03-06 | 175.74 |
| 2003-03-07 | 172.51 |
| 2003-03-10 | 168.69 |
| 2003-03-11 | 163.94 |
| 2003-03-12 | 163.05 |
| 2003-03-13 | 165.69 |
| 2003-03-14 | 169.64 |
| 2003-03-17 | 168.21 |
| 2003-03-18 | 170.52 |
| 2003-03-19 | 169.87 |
| 2003-03-20 | 171.52 |
| 2003-03-21 | 171.69 |
| 2003-03-24 | 169.35 |
| 2003-03-25 | 168.93 |
| 2003-03-26 | 167.94 |
| 2003-03-27 | 167.43 |
| 2003-03-28 | 166.66 |
| 2003-03-31 | 167.26 |
| 2003-04-01 | 167.75 |
| 2003-04-02 | 167.30 |
| 2003-04-03 | 167.11 |
| 2003-04-04 | 168.81 |
| 2003-04-07 | 171.50 |
| 2003-04-08 | 172.02 |
| 2003-04-09 | 172.16 |
| 2003-04-10 | 174.54 |
| 2003-04-11 | 173.72 |
| 2003-04-14 | 173.16 |
| 2003-04-15 | 173.77 |
| 2003-04-16 | 174.60 |
| 2003-04-17 | 175.54 |
| 2003-04-18 | . |
| 2003-04-21 | 174.35 |
| 2003-04-22 | 174.03 |
| 2003-04-23 | 173.89 |
| 2003-04-24 | 169.97 |
| 2003-04-25 | 164.51 |
| 2003-04-28 | 164.98 |
| 2003-04-29 | 166.97 |
| 2003-04-30 | 166.55 |
| 2003-05-01 | 166.47 |
| 2003-05-02 | 168.05 |
| 2003-05-05 | 169.84 |
| 2003-05-06 | 170.51 |
| 2003-05-07 | 173.18 |
| 2003-05-08 | 171.65 |
| 2003-05-09 | 173.85 |
| 2003-05-12 | 175.50 |
| 2003-05-13 | 176.74 |
| 2003-05-14 | 176.31 |
| 2003-05-15 | 177.61 |
| 2003-05-16 | 176.70 |
| 2003-05-19 | 177.87 |
| 2003-05-20 | 178.18 |
| 2003-05-21 | 178.27 |
| 2003-05-22 | 178.75 |
| 2003-05-23 | 180.06 |
| 2003-05-26 | . |
| 2003-05-27 | 181.51 |
| 2003-05-28 | 182.92 |
| 2003-05-29 | 183.12 |
| 2003-05-30 | 181.92 |
| 2003-06-02 | 183.91 |
| 2003-06-03 | 183.68 |
| 2003-06-04 | 185.15 |
| 2003-06-05 | 189.31 |
| 2003-06-06 | 190.22 |
| 2003-06-09 | 191.43 |
| 2003-06-10 | 189.61 |
| 2003-06-11 | 190.17 |
| 2003-06-12 | 193.49 |
| 2003-06-13 | 194.88 |
| 2003-06-16 | 196.22 |
| 2003-06-17 | 199.78 |
| 2003-06-18 | 199.74 |
| 2003-06-19 | 200.96 |
| 2003-06-20 | 199.06 |
| 2003-06-23 | 195.78 |
| 2003-06-24 | 194.24 |
| 2003-06-25 | 194.81 |
| 2003-06-26 | 194.76 |
| 2003-06-27 | 195.73 |
| 2003-06-30 | 195.96 |
| 2003-07-01 | 199.37 |
| 2003-07-02 | 200.79 |
| 2003-07-03 | 202.17 |
| 2003-07-04 | . |
| 2003-07-07 | 202.98 |
| 2003-07-08 | 204.84 |
| 2003-07-09 | 204.47 |
| 2003-07-10 | 204.08 |
| 2003-07-11 | 203.39 |
| 2003-07-14 | 206.98 |
| 2003-07-15 | 205.73 |
| 2003-07-16 | 204.30 |
| 2003-07-17 | 203.26 |
| 2003-07-18 | 202.42 |
| 2003-07-21 | 203.52 |
| 2003-07-22 | 204.82 |
| 2003-07-23 | 206.51 |
| 2003-07-24 | 209.55 |
| 2003-07-25 | 212.13 |
| 2003-07-28 | 215.46 |
| 2003-07-29 | 212.76 |
| 2003-07-30 | 211.82 |
| 2003-07-31 | 212.83 |
| 2003-08-01 | 213.19 |
| 2003-08-04 | 212.86 |
| 2003-08-05 | 211.20 |
| 2003-08-06 | 211.72 |
| 2003-08-07 | 212.59 |
| 2003-08-08 | 214.14 |
| 2003-08-11 | 218.63 |
| 2003-08-12 | 220.07 |
| 2003-08-13 | 224.30 |
| 2003-08-14 | 228.35 |
| 2003-08-15 | 230.00 |
| 2003-08-18 | 230.63 |
| 2003-08-19 | 230.80 |
| 2003-08-20 | 232.76 |
| 2003-08-21 | 233.68 |
| 2003-08-22 | 234.41 |
| 2003-08-25 | 233.82 |
| 2003-08-26 | 233.27 |
| 2003-08-27 | 233.80 |
| 2003-08-28 | 232.99 |
| 2003-08-29 | 235.74 |
| 2003-09-01 | . |
| 2003-09-02 | 239.04 |
| 2003-09-03 | 240.22 |
| 2003-09-04 | 240.15 |
| 2003-09-05 | 244.62 |
| 2003-09-08 | 244.98 |
| 2003-09-09 | 244.80 |
| 2003-09-10 | 241.01 |
| 2003-09-11 | 240.55 |
| 2003-09-12 | 241.63 |
| 2003-09-15 | 237.18 |
| 2003-09-16 | 239.40 |
| 2003-09-17 | 239.19 |
| 2003-09-18 | 240.03 |
| 2003-09-19 | 242.01 |
| 2003-09-22 | 240.87 |
| 2003-09-23 | 240.99 |
| 2003-09-24 | 242.23 |
| 2003-09-25 | 242.20 |
| 2003-09-26 | 239.22 |
| 2003-09-29 | 240.02 |
| 2003-09-30 | 241.37 |
| 2003-10-01 | 239.92 |
| 2003-10-02 | 243.82 |
| 2003-10-03 | 246.96 |
| 2003-10-06 | 247.56 |
| 2003-10-07 | 249.44 |
| 2003-10-08 | 250.86 |
| 2003-10-09 | 251.99 |
| 2003-10-10 | 254.05 |
| 2003-10-13 | 257.15 |
| 2003-10-14 | 257.61 |
| 2003-10-15 | 258.61 |
| 2003-10-16 | 262.19 |
| 2003-10-17 | 261.82 |
| 2003-10-20 | 261.73 |
| 2003-10-21 | 261.52 |
| 2003-10-22 | 263.06 |
| 2003-10-23 | 257.60 |
| 2003-10-24 | 258.82 |
| 2003-10-27 | 259.88 |
| 2003-10-28 | 261.78 |
| 2003-10-29 | 263.38 |
| 2003-10-30 | 266.74 |
| 2003-10-31 | 266.21 |
| 2003-11-03 | 269.83 |
| 2003-11-04 | 268.23 |
| 2003-11-05 | 268.11 |
| 2003-11-06 | 266.20 |
| 2003-11-07 | 265.66 |
| 2003-11-10 | 266.51 |
| 2003-11-11 | 266.13 |
| 2003-11-12 | 268.00 |
| 2003-11-13 | 271.34 |
| 2003-11-14 | 271.98 |
| 2003-11-17 | 268.40 |
| 2003-11-18 | 268.27 |
| 2003-11-19 | 266.24 |
| 2003-11-20 | 264.98 |
| 2003-11-21 | 264.87 |
| 2003-11-24 | 261.93 |
| 2003-11-25 | 264.36 |
| 2003-11-26 | 267.15 |
| 2003-11-27 | . |
| 2003-11-28 | 271.81 |
| 2003-12-01 | 278.01 |
| 2003-12-02 | 280.17 |
| 2003-12-03 | 279.38 |
| 2003-12-04 | 277.78 |
| 2003-12-05 | 277.68 |
| 2003-12-08 | 279.25 |
| 2003-12-09 | 284.54 |
| 2003-12-10 | 283.74 |
| 2003-12-11 | 281.84 |
| 2003-12-12 | 286.99 |
| 2003-12-15 | 290.01 |
| 2003-12-16 | 289.51 |
| 2003-12-17 | 287.04 |
| 2003-12-18 | 287.77 |
| 2003-12-19 | 288.65 |
| 2003-12-22 | 294.07 |
| 2003-12-23 | 293.69 |
| 2003-12-24 | 295.00 |
| 2003-12-25 | . |
| 2003-12-26 | 294.49 |
| 2003-12-29 | 297.93 |
| 2003-12-30 | 302.49 |
| 2003-12-31 | 304.61 |
| 2004-01-01 | . |
| 2004-01-02 | 311.50 |
| 2004-01-05 | 318.89 |
| 2004-01-06 | 317.33 |
| 2004-01-07 | 314.48 |
| 2004-01-08 | 315.12 |
| 2004-01-09 | 314.50 |
| 2004-01-12 | 312.82 |
| 2004-01-13 | 314.27 |
| 2004-01-14 | 311.62 |
| 2004-01-15 | 304.13 |
| 2004-01-16 | 303.40 |
| 2004-01-19 | . |
| 2004-01-20 | 307.94 |
| 2004-01-21 | 305.03 |
| 2004-01-22 | 304.61 |
| 2004-01-23 | 304.92 |
| 2004-01-26 | 304.43 |
| 2004-01-27 | 308.18 |
| 2004-01-28 | 306.41 |
| 2004-01-29 | 297.22 |
| 2004-01-30 | 293.66 |
| 2004-02-02 | 292.94 |
| 2004-02-03 | 296.68 |
| 2004-02-04 | 296.94 |
| 2004-02-05 | 294.31 |
| 2004-02-06 | 299.12 |
| 2004-02-09 | 305.03 |
| 2004-02-10 | 308.44 |
| 2004-02-11 | 308.33 |
| 2004-02-12 | 312.53 |
| 2004-02-13 | 313.11 |
| 2004-02-16 | . |
| 2004-02-17 | 316.54 |
| 2004-02-18 | 314.05 |
| 2004-02-19 | 308.87 |
| 2004-02-20 | 306.18 |
| 2004-02-23 | 304.60 |
| 2004-02-24 | 302.94 |
| 2004-02-25 | 302.68 |
| 2004-02-26 | 302.68 |
| 2004-02-27 | 308.57 |
| 2004-03-01 | 315.64 |
| 2004-03-02 | 316.97 |
| 2004-03-03 | 313.38 |
| 2004-03-04 | 314.34 |
| 2004-03-05 | 317.28 |
| 2004-03-08 | 315.51 |
| 2004-03-09 | 314.24 |
| 2004-03-10 | 306.86 |
| 2004-03-11 | 302.29 |
| 2004-03-12 | 301.39 |
| 2004-03-15 | 298.50 |
| 2004-03-16 | 297.51 |
| 2004-03-17 | 299.74 |
| 2004-03-18 | 303.15 |
| 2004-03-19 | 304.77 |
| 2004-03-22 | 297.64 |
| 2004-03-23 | 295.07 |
| 2004-03-24 | 293.79 |
| 2004-03-25 | 292.36 |
| 2004-03-26 | 295.89 |
| 2004-03-29 | 301.61 |
| 2004-03-30 | 304.79 |
| 2004-03-31 | 307.67 |
| 2004-04-01 | 310.12 |
| 2004-04-02 | 311.56 |
| 2004-04-05 | 312.60 |
| 2004-04-06 | 313.57 |
| 2004-04-07 | 314.63 |
| 2004-04-08 | 314.65 |
| 2004-04-09 | . |
| 2004-04-12 | 314.23 |
| 2004-04-13 | 310.15 |
| 2004-04-14 | 306.13 |
| 2004-04-15 | 302.73 |
| 2004-04-16 | 304.17 |
| 2004-04-19 | 301.89 |
| 2004-04-20 | 299.19 |
| 2004-04-21 | 294.66 |
| 2004-04-22 | 289.80 |
| 2004-04-23 | 292.57 |
| 2004-04-26 | 290.62 |
| 2004-04-27 | 287.56 |
| 2004-04-28 | 280.04 |
| 2004-04-29 | 271.39 |
| 2004-04-30 | 264.26 |
| 2004-05-03 | 261.73 |
| 2004-05-04 | 268.90 |
| 2004-05-05 | 267.61 |
| 2004-05-06 | 264.42 |
| 2004-05-07 | 259.37 |
| 2004-05-10 | 246.21 |
| 2004-05-11 | 248.01 |
| 2004-05-12 | 252.23 |
| 2004-05-13 | 251.38 |
| 2004-05-14 | 245.54 |
| 2004-05-17 | 236.06 |
| 2004-05-18 | 239.37 |
| 2004-05-19 | 252.78 |
| 2004-05-20 | 250.05 |
| 2004-05-21 | 254.83 |
| 2004-05-24 | 256.35 |
| 2004-05-25 | 258.98 |
| 2004-05-26 | 261.03 |
| 2004-05-27 | 265.32 |
| 2004-05-28 | 265.63 |
| 2004-05-31 | . |
| 2004-06-01 | 263.83 |
| 2004-06-02 | 262.59 |
| 2004-06-03 | 256.24 |
| 2004-06-04 | 257.99 |
| 2004-06-07 | 265.40 |
| 2004-06-08 | 266.01 |
| 2004-06-09 | 262.00 |
| 2004-06-10 | 260.84 |
| 2004-06-11 | . |
| 2004-06-14 | 251.76 |
| 2004-06-15 | 253.37 |
| 2004-06-16 | 253.02 |
| 2004-06-17 | 254.30 |
| 2004-06-18 | 254.87 |
| 2004-06-21 | 254.52 |
| 2004-06-22 | 254.35 |
| 2004-06-23 | 257.47 |
| 2004-06-24 | 264.23 |
| 2004-06-25 | 267.12 |
| 2004-06-28 | 266.03 |
| 2004-06-29 | 265.60 |
| 2004-06-30 | 268.00 |
| 2004-07-01 | 269.90 |
| 2004-07-02 | 270.02 |
| 2004-07-05 | . |
| 2004-07-06 | 270.19 |
| 2004-07-07 | 273.92 |
| 2004-07-08 | 273.21 |
| 2004-07-09 | 273.80 |
| 2004-07-12 | 275.60 |
| 2004-07-13 | 275.91 |
| 2004-07-14 | 274.97 |
| 2004-07-15 | 275.16 |
| 2004-07-16 | 277.69 |
| 2004-07-19 | 277.85 |
| 2004-07-20 | 275.96 |
| 2004-07-21 | 277.03 |
| 2004-07-22 | 275.98 |
| 2004-07-23 | 275.24 |
| 2004-07-26 | 274.32 |
| 2004-07-27 | 273.11 |
| 2004-07-28 | 275.68 |
| 2004-07-29 | 277.79 |
| 2004-07-30 | 281.48 |
| 2004-08-02 | 281.53 |
| 2004-08-03 | 281.67 |
| 2004-08-04 | 281.08 |
| 2004-08-05 | 281.85 |
| 2004-08-06 | 280.86 |
| 2004-08-09 | 282.13 |
| 2004-08-10 | 282.67 |
| 2004-08-11 | 279.66 |
| 2004-08-12 | 282.14 |
| 2004-08-13 | 283.57 |
| 2004-08-16 | 285.39 |
| 2004-08-17 | 287.42 |
| 2004-08-18 | 289.42 |
| 2004-08-19 | 294.85 |
| 2004-08-20 | 296.01 |
| 2004-08-23 | 293.50 |
| 2004-08-24 | 291.11 |
| 2004-08-25 | 292.49 |
| 2004-08-26 | 294.72 |
| 2004-08-27 | 293.63 |
| 2004-08-30 | 296.70 |
| 2004-08-31 | 298.69 |
| 2004-09-01 | 299.85 |
| 2004-09-02 | 300.53 |
| 2004-09-03 | 300.08 |
| 2004-09-06 | . |
| 2004-09-07 | 302.54 |
| 2004-09-08 | 303.19 |
| 2004-09-09 | 303.02 |
| 2004-09-10 | 307.04 |
| 2004-09-13 | 308.62 |
| 2004-09-14 | 310.21 |
| 2004-09-15 | 309.75 |
| 2004-09-16 | 312.94 |
| 2004-09-17 | 313.61 |
| 2004-09-20 | 317.52 |
| 2004-09-21 | 319.55 |
| 2004-09-22 | 318.43 |
| 2004-09-23 | 318.14 |
| 2004-09-24 | 318.14 |
| 2004-09-27 | 315.56 |
| 2004-09-28 | 318.74 |
| 2004-09-29 | 320.14 |
| 2004-09-30 | 322.85 |
| 2004-10-01 | 328.97 |
| 2004-10-04 | 333.50 |
| 2004-10-05 | 333.40 |
| 2004-10-06 | 333.87 |
| 2004-10-07 | 335.84 |
| 2004-10-08 | 337.45 |
| 2004-10-11 | 336.89 |
| 2004-10-12 | 332.79 |
| 2004-10-13 | 325.83 |
| 2004-10-14 | 318.92 |
| 2004-10-15 | 323.07 |
| 2004-10-18 | 322.28 |
| 2004-10-19 | 320.41 |
| 2004-10-20 | 315.67 |
| 2004-10-21 | 317.52 |
| 2004-10-22 | 318.42 |
| 2004-10-25 | 316.87 |
| 2004-10-26 | 319.12 |
| 2004-10-27 | 322.52 |
| 2004-10-28 | 320.38 |
| 2004-10-29 | 317.31 |
| 2004-11-01 | 317.62 |
| 2004-11-02 | 319.89 |
| 2004-11-03 | 323.87 |
| 2004-11-04 | 324.63 |
| 2004-11-05 | 327.81 |
| 2004-11-08 | 328.16 |
| 2004-11-09 | 329.48 |
| 2004-11-10 | 330.97 |
| 2004-11-11 | 331.28 |
| 2004-11-12 | 334.68 |
| 2004-11-15 | 338.10 |
| 2004-11-16 | 336.55 |
| 2004-11-17 | 342.74 |
| 2004-11-18 | 342.13 |
| 2004-11-19 | 339.84 |
| 2004-11-22 | 337.20 |
| 2004-11-23 | 338.05 |
| 2004-11-24 | 340.52 |
| 2004-11-25 | . |
| 2004-11-26 | 344.41 |
| 2004-11-29 | 348.73 |
| 2004-11-30 | 351.17 |
| 2004-12-01 | 351.90 |
| 2004-12-02 | 353.94 |
| 2004-12-03 | 353.43 |
| 2004-12-06 | 351.91 |
| 2004-12-07 | 346.58 |
| 2004-12-08 | 340.05 |
| 2004-12-09 | 339.16 |
| 2004-12-10 | 337.34 |
| 2004-12-13 | 340.22 |
| 2004-12-14 | 342.69 |
| 2004-12-15 | 345.52 |
| 2004-12-16 | 346.33 |
| 2004-12-17 | 344.82 |
| 2004-12-20 | 348.02 |
| 2004-12-21 | 350.01 |
| 2004-12-22 | 350.95 |
| 2004-12-23 | 353.02 |
| 2004-12-24 | . |
| 2004-12-27 | 355.13 |
| 2004-12-28 | 358.25 |
| 2004-12-29 | 359.12 |
| 2004-12-30 | 361.00 |
| 2004-12-31 | 361.99 |
| 2005-01-03 | 360.76 |
| 2005-01-04 | 351.72 |
| 2005-01-05 | 346.75 |
| 2005-01-06 | 344.65 |
| 2005-01-07 | 346.42 |
| 2005-01-10 | 345.93 |
| 2005-01-11 | 347.42 |
| 2005-01-12 | 347.78 |
| 2005-01-13 | 350.96 |
| 2005-01-14 | 352.91 |
| 2005-01-17 | . |
| 2005-01-18 | 351.20 |
| 2005-01-19 | 350.50 |
| 2005-01-20 | 347.53 |
| 2005-01-21 | 349.01 |
| 2005-01-24 | 351.75 |
| 2005-01-25 | 351.11 |
| 2005-01-26 | 351.30 |
| 2005-01-27 | 350.43 |
#2005-01-28| 351.94
#2005-01-31| 356.16
#2005-02-01| 357.00
#2005-02-02| 357.45
#2005-02-03| 359.27
#2005-02-04| 360.56
#2005-02-07| 360.54
#2005-02-08| 357.92
#2005-02-09| 358.79
#2005-02-10| 359.84
#2005-02-11| 362.46
#2005-02-14| 366.63
#2005-02-15| 367.44
#2005-02-16| 367.48
#2005-02-17| 370.83
#2005-02-18| 374.98
#2005-02-21| .
#2005-02-22| 383.61
#2005-02-23| 385.54
#2005-02-24| 391.59
#2005-02-25| 392.12
#2005-02-28| 397.22
#2005-03-01| 396.36
#2005-03-02| 393.21
#2005-03-03| 395.34
#2005-03-04| 400.94
#2005-03-07| 404.16
#2005-03-08| 401.83
#2005-03-09| 400.19
#2005-03-10| 397.38
#2005-03-11| 399.08
#2005-03-14| 392.75
#2005-03-15| 387.25
#2005-03-16| 389.30
#2005-03-17| 390.21
#2005-03-18| 389.79
#2005-03-21| 387.99
#2005-03-22| 384.04
#2005-03-23| 375.67
#2005-03-24| 374.02
#2005-03-25| .
#2005-03-28| 371.42
#2005-03-29| 365.11
#2005-03-30| 365.83
#2005-03-31| 371.86
#2005-04-01| 375.66
#2005-04-04| 370.51
#2005-04-05| 369.29
#2005-04-06| 369.37
#2005-04-07| 370.48
#2005-04-08| 369.41
#2005-04-11| 368.01
#2005-04-12| 365.15
#2005-04-13| 364.31
#2005-04-14| 355.50
#2005-04-15| 349.21
#2005-04-18| 343.42
#2005-04-19| 349.75
#2005-04-20| 351.95
#2005-04-21| 352.51
#2005-04-22| 353.14
#2005-04-25| 352.52
#2005-04-26| 353.99
#2005-04-27| 350.94
#2005-04-28| 343.83
#2005-04-29| 344.09
#2005-05-02| 344.91
#2005-05-03| 346.16
#2005-05-04| 352.12
#2005-05-05| 353.11
#2005-05-06| 354.97
#2005-05-09| 354.36
#2005-05-10| 351.24
#2005-05-11| 347.61
#2005-05-12| 344.13
#2005-05-13| 340.11
#2005-05-16| 337.82
#2005-05-17| 336.55
#2005-05-18| 341.79
#2005-05-19| 343.49
#2005-05-20| 341.06
#2005-05-23| 341.99
#2005-05-24| 344.06
#2005-05-25| 342.57
#2005-05-26| 342.67
#2005-05-27| 346.95
#2005-05-30| .
#2005-05-31| 346.83
#2005-06-01| 347.99
#2005-06-02| 352.10
#2005-06-03| 354.11
#2005-06-06| 351.29
#2005-06-07| 347.19
#2005-06-08| 347.18
#2005-06-09| 343.40
#2005-06-10| 345.76
#2005-06-13| 347.68
#2005-06-14| 351.16
#2005-06-15| 352.96
#2005-06-16| 356.74
#2005-06-17| 361.50
#2005-06-20| 361.73
#2005-06-21| 360.54
#2005-06-22| 362.38
#2005-06-23| 359.47
#2005-06-24| 359.26
#2005-06-27| 359.64
#2005-06-28| 359.69
#2005-06-29| 360.86
#2005-06-30| 360.15
#2005-07-01| 360.30
#2005-07-04| .
#2005-07-05| 355.91
#2005-07-06| 357.16
#2005-07-07| 354.60
#2005-07-08| 356.40
#2005-07-11| 362.86
#2005-07-12| 368.31
#2005-07-13| 369.04
#2005-07-14| 370.61
#2005-07-15| 367.79
#2005-07-18| 368.91
#2005-07-19| 369.26
#2005-07-20| 372.44
#2005-07-21| 376.42
#2005-07-22| 378.17
#2005-07-25| 375.46
#2005-07-26| 371.86
#2005-07-27| 372.44
#2005-07-28| 374.33
#2005-07-29| 374.65
#2005-08-01| 375.38
#2005-08-02| 382.34
#2005-08-03| 387.92
#2005-08-04| 391.64
#2005-08-05| 389.64
#2005-08-08| 388.83
#2005-08-09| 390.57
#2005-08-10| 393.47
#2005-08-11| 393.74
#2005-08-12| 395.45
#2005-08-15| 397.31
#2005-08-16| 394.63
#2005-08-17| 393.17
#2005-08-18| 386.21
#2005-08-19| 381.83
#2005-08-22| 388.50
#2005-08-23| 386.05
#2005-08-24| 379.83
#2005-08-25| 380.67
#2005-08-26| 380.38
#2005-08-29| 379.21
#2005-08-30| 380.99
#2005-08-31| 384.03
#2005-09-01| 390.23
#2005-09-02| 397.31
#2005-09-05| .
#2005-09-06| 399.93
#2005-09-07| 401.22
#2005-09-08| 402.32
#2005-09-09| 405.16
#2005-09-12| 406.83
#2005-09-13| 403.21
#2005-09-14| 405.76
#2005-09-15| 411.63
#2005-09-16| 419.81
#2005-09-19| 422.02
#2005-09-20| 423.43
#2005-09-21| 427.27
#2005-09-22| 423.50
#2005-09-23| 422.32
#2005-09-26| 427.45
#2005-09-27| 427.59
#2005-09-28| 428.22
#2005-09-29| 434.24
#2005-09-30| 437.35
#2005-10-03| 433.95
#2005-10-04| 434.07
#2005-10-05| 423.11
#2005-10-06| 415.70
#2005-10-07| 417.61
#2005-10-10| 422.45
#2005-10-11| 423.33
#2005-10-12| 421.55
#2005-10-13| 409.28
#2005-10-14| 407.82
#2005-10-17| 411.34
#2005-10-18| 407.07
#2005-10-19| 399.42
#2005-10-20| 397.71
#2005-10-21| 399.37
#2005-10-24| 403.75
#2005-10-25| 404.43
#2005-10-26| 406.53
#2005-10-27| 400.72
#2005-10-28| 398.73
#2005-10-31| 407.22
#2005-11-01| 412.22
#2005-11-02| 415.78
#2005-11-03| 418.83
#2005-11-04| 414.45
#2005-11-07| 417.53
#2005-11-08| 414.17
#2005-11-09| 417.67
#2005-11-10| 420.10
#2005-11-11| 422.68
#2005-11-14| 422.56
#2005-11-15| 421.54
#2005-11-16| 422.57
#2005-11-17| 429.03
#2005-11-18| 428.54
#2005-11-21| 429.76
#2005-11-22| 427.00
#2005-11-23| 429.62
#2005-11-24| .
#2005-11-25| 431.92
#2005-11-28| 431.35
#2005-11-29| 430.37
#2005-11-30| 429.80
#2005-12-01| 432.64
#2005-12-02| 434.91
#2005-12-05| 433.64
#2005-12-06| 434.57
#2005-12-07| 436.52
#2005-12-08| 435.92
#2005-12-09| 439.47
#2005-12-12| 443.32
#2005-12-13| 442.58
#2005-12-14| 441.22
#2005-12-15| 437.37
#2005-12-16| 437.70
#2005-12-19| 441.63
#2005-12-20| 440.27
#2005-12-21| 442.21
#2005-12-22| 444.56
#2005-12-23| 445.27
#2005-12-26| .
#2005-12-27| 448.20
#2005-12-28| 448.10
#2005-12-29| 453.05
#2005-12-30| 453.43
#2006-01-02| .
#2006-01-03| 465.44
#2006-01-04| 474.12
#2006-01-05| 474.86
#2006-01-06| 479.99
#2006-01-09| 484.53
#2006-01-10| 480.48
#2006-01-11| 485.09
#2006-01-12| 486.82
#2006-01-13| 488.05
#2006-01-16| .
#2006-01-17| 487.58
#2006-01-18| 481.82
#2006-01-19| 493.13
#2006-01-20| 493.01
#2006-01-23| 492.23
#2006-01-24| 498.16
#2006-01-25| 505.68
#2006-01-26| 510.31
#2006-01-27| 521.10
#2006-01-30| 522.74
#2006-01-31| 529.52
#2006-02-01| 531.42
#2006-02-02| 528.63
#2006-02-03| 522.79
#2006-02-06| 532.50
#2006-02-07| 526.24
#2006-02-08| 512.51
#2006-02-09| 518.03
#2006-02-10| 517.88
#2006-02-13| 505.80
#2006-02-14| 505.78
#2006-02-15| 510.61
#2006-02-16| 509.07
#2006-02-17| 518.86
#2006-02-20| .
#2006-02-21| 520.12
#2006-02-22| 519.85
#2006-02-23| 523.46
#2006-02-24| 524.73
#2006-02-27| 524.76
#2006-02-28| 519.52
#2006-03-01| 521.89
#2006-03-02| 525.38
#2006-03-03| 525.33
#2006-03-06| 523.71
#2006-03-07| 507.66
#2006-03-08| 501.04
#2006-03-09| 501.98
#2006-03-10| 503.47
#2006-03-13| 510.49
#2006-03-14| 514.15
#2006-03-15| 522.91
#2006-03-16| 525.55
#2006-03-17| 526.60
#2006-03-20| 527.90
#2006-03-21| 520.27
#2006-03-22| 517.39
#2006-03-23| 518.96
#2006-03-24| 524.91
#2006-03-27| 534.47
#2006-03-28| 529.42
#2006-03-29| 531.91
#2006-03-30| 546.93
#2006-03-31| 548.68
#2006-04-03| 560.20
#2006-04-04| 563.48
#2006-04-05| 564.79
#2006-04-06| 568.94
#2006-04-07| 562.22
#2006-04-10| 560.89
#2006-04-11| 561.94
#2006-04-12| 561.48
#2006-04-13| 565.51
#2006-04-14| .
#2006-04-17| 576.31
#2006-04-18| 587.00
#2006-04-19| 592.80
#2006-04-20| 593.18
#2006-04-21| 592.52
#2006-04-24| 595.87
#2006-04-25| 593.85
#2006-04-26| 599.61
#2006-04-27| 596.21
#2006-04-28| 596.19
#2006-05-01| 600.54
#2006-05-02| 612.33
#2006-05-03| 611.66
#2006-05-04| 615.89
#2006-05-05| 619.62
#2006-05-08| 624.42
#2006-05-09| 629.29
#2006-05-10| 638.28
#2006-05-11| 634.58
#2006-05-12| 621.94
#2006-05-15| 584.58
#2006-05-16| 577.72
#2006-05-17| 581.75
#2006-05-18| 561.83
#2006-05-19| 554.10
#2006-05-22| 526.85
#2006-05-23| 539.60
#2006-05-24| 527.12
#2006-05-25| 531.62
#2006-05-26| 546.05
#2006-05-29| .
#2006-05-30| 538.82
#2006-05-31| 534.12
#2006-06-01| 530.51
#2006-06-02| 540.11
#2006-06-05| 534.19
#2006-06-06| 520.37
#2006-06-07| 506.00
#2006-06-08| 484.51
#2006-06-09| 496.74
#2006-06-12| 484.97
#2006-06-13| 463.02
#2006-06-14| 467.22
#2006-06-15| 477.43
#2006-06-16| 492.82
#2006-06-19| 493.40
#2006-06-20| 488.04
#2006-06-21| 500.48
#2006-06-22| 507.17
#2006-06-23| 508.74
#2006-06-26| 513.51
#2006-06-27| 517.67
#2006-06-28| 520.14
#2006-06-29| 531.37
#2006-06-30| 552.01
#2006-07-03| 563.06
#2006-07-04| .
#2006-07-05| 551.95
#2006-07-06| 554.07
#2006-07-07| 555.26
#2006-07-10| 556.25
#2006-07-11| 554.44
#2006-07-12| 558.62
#2006-07-13| 542.88
#2006-07-14| 537.33
#2006-07-17| 525.95
#2006-07-18| 524.93
#2006-07-19| 533.72
#2006-07-20| 536.10
#2006-07-21| 525.75
#2006-07-24| 523.19
#2006-07-25| 529.91
#2006-07-26| 532.11
#2006-07-27| 543.09
#2006-07-28| 543.40
#2006-07-31| 543.42
#2006-08-01| 540.38
#2006-08-02| 550.57
#2006-08-03| 549.88
#2006-08-04| 552.90
#2006-08-07| 547.52
#2006-08-08| 550.15
#2006-08-09| 554.11
#2006-08-10| 549.19
#2006-08-11| 549.00
#2006-08-14| 544.53
#2006-08-15| 545.47
#2006-08-16| 554.25
#2006-08-17| 554.30
#2006-08-18| 546.42
#2006-08-21| 548.19
#2006-08-22| 550.15
#2006-08-23| 543.81
#2006-08-24| 544.41
#2006-08-25| 544.25
#2006-08-28| 545.93
#2006-08-29| 546.14
#2006-08-30| 550.39
#2006-08-31| 545.15
#2006-09-01| 551.66
#2006-09-04| .
#2006-09-05| 562.75
#2006-09-06| 562.55
#2006-09-07| 553.11
#2006-09-08| 548.11
#2006-09-11| 530.06
#2006-09-12| 530.90
#2006-09-13| 532.03
#2006-09-14| 532.22
#2006-09-15| 531.88
#2006-09-18| 536.71
#2006-09-19| 534.52
#2006-09-20| 531.89
#2006-09-21| 532.67
#2006-09-22| 531.23
#2006-09-25| 530.17
#2006-09-26| 536.73
#2006-09-27| 541.43
#2006-09-28| 542.99
#2006-09-29| 541.29
#2006-10-02| 545.37
#2006-10-03| 538.07
#2006-10-04| 534.78
#2006-10-05| 542.61
#2006-10-06| 543.62
#2006-10-09| 545.00
#2006-10-10| 548.41
#2006-10-11| 550.52
#2006-10-12| 555.55
#2006-10-13| 565.35
#2006-10-16| 572.21
#2006-10-17| 570.38
#2006-10-18| 572.53
#2006-10-19| 573.21
#2006-10-20| 575.99
#2006-10-23| 574.80
#2006-10-24| 579.82
#2006-10-25| 585.34
#2006-10-26| 587.96
#2006-10-27| 586.19
#2006-10-30| 582.64
#2006-10-31| 586.06
#2006-11-01| 594.75
#2006-11-02| 595.87
#2006-11-03| 603.81
#2006-11-06| 610.36
#2006-11-07| 615.42
#2006-11-08| 611.62
#2006-11-09| 615.18
#2006-11-10| 615.57
#2006-11-13| 608.79
#2006-11-14| 611.45
#2006-11-15| 608.42
#2006-11-16| 610.44
#2006-11-17| 601.03
#2006-11-20| 607.95
#2006-11-21| 615.74
#2006-11-22| 622.39
#2006-11-23| .
#2006-11-24| 628.36
#2006-11-27| 627.83
#2006-11-28| 622.76
#2006-11-29| 630.83
#2006-11-30| 637.25
#2006-12-01| 639.88
#2006-12-04| 646.41
#2006-12-05| 652.90
#2006-12-06| 652.50
#2006-12-07| 650.98
#2006-12-08| 646.72
#2006-12-11| 644.93
#2006-12-12| 639.55
#2006-12-13| 639.64
#2006-12-14| 649.34
#2006-12-15| 652.43
#2006-12-18| 654.96
#2006-12-19| 645.48
#2006-12-20| 650.94
#2006-12-21| 651.77
#2006-12-22| 651.00
#2006-12-25| .
#2006-12-26| 653.13
#2006-12-27| 662.24
#2006-12-28| 662.99
#2006-12-29| 663.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 662.38
#2007-01-04| 646.86
#2007-01-05| 634.55
#2007-01-08| 635.22
#2007-01-09| 631.63
#2007-01-10| 627.77
#2007-01-11| 634.29
#2007-01-12| 646.38
#2007-01-15| .
#2007-01-16| 650.96
#2007-01-17| 652.61
#2007-01-18| 659.34
#2007-01-19| 659.56
#2007-01-22| 665.30
#2007-01-23| 671.98
#2007-01-24| 684.05
#2007-01-25| 683.73
#2007-01-26| 677.58
#2007-01-29| 675.30
#2007-01-30| 677.04
#2007-01-31| 680.98
#2007-02-01| 693.80
#2007-02-02| 694.32
#2007-02-05| 694.37
#2007-02-06| 703.78
#2007-02-07| 701.15
#2007-02-08| 698.33
#2007-02-09| 698.52
#2007-02-12| 693.14
#2007-02-13| 702.56
#2007-02-14| 715.11
#2007-02-15| 722.18
#2007-02-16| 723.09
#2007-02-19| .
#2007-02-20| 722.66
#2007-02-21| 727.49
#2007-02-22| 737.52
#2007-02-23| 735.47
#2007-02-26| 741.89
#2007-02-27| 712.64
#2007-02-28| 702.00
#2007-03-01| 693.20
#2007-03-02| 688.15
#2007-03-05| 656.16
#2007-03-06| 678.48
#2007-03-07| 681.76
#2007-03-08| 696.28
#2007-03-09| 702.92
#2007-03-12| 710.72
#2007-03-13| 703.31
#2007-03-14| 694.01
#2007-03-15| 709.19
#2007-03-16| 709.07
#2007-03-19| 718.17
#2007-03-20| 721.78
#2007-03-21| 729.08
#2007-03-22| 738.62
#2007-03-23| 740.42
#2007-03-26| 742.37
#2007-03-27| 740.36
#2007-03-28| 732.52
#2007-03-29| 742.10
#2007-03-30| 752.55
#2007-04-02| 752.17
#2007-04-03| 765.29
#2007-04-04| 775.12
#2007-04-05| 777.54
#2007-04-06| .
#2007-04-09| 785.67
#2007-04-10| 791.84
#2007-04-11| 794.40
#2007-04-12| 795.02
#2007-04-13| 800.95
#2007-04-16| 817.77
#2007-04-17| 816.65
#2007-04-18| 815.82
#2007-04-19| 806.78
#2007-04-20| 823.20
#2007-04-23| 828.08
#2007-04-24| 826.89
#2007-04-25| 828.05
#2007-04-26| 823.49
#2007-04-27| 815.96
#2007-04-30| 813.58
#2007-05-01| 813.52
#2007-05-02| 819.00
#2007-05-03| 829.91
#2007-05-04| 840.70
#2007-05-07| 846.02
#2007-05-08| 840.65
#2007-05-09| 851.30
#2007-05-10| 849.15
#2007-05-11| 850.71
#2007-05-14| 855.41
#2007-05-15| 851.21
#2007-05-16| 858.88
#2007-05-17| 856.75
#2007-05-18| 857.41
#2007-05-21| 871.83
#2007-05-22| 873.99
#2007-05-23| 874.41
#2007-05-24| 859.63
#2007-05-25| 861.95
#2007-05-28| .
#2007-05-29| 867.68
#2007-05-30| 862.33
#2007-05-31| 877.67
#2007-06-01| 896.34
#2007-06-04| 901.03
#2007-06-05| 900.25
#2007-06-06| 884.24
#2007-06-07| 881.93
#2007-06-08| 868.67
#2007-06-11| 878.79
#2007-06-12| 874.65
#2007-06-13| 878.34
#2007-06-14| 898.04
#2007-06-15| 911.14
#2007-06-18| 920.42
#2007-06-19| 921.04
#2007-06-20| 923.76
#2007-06-21| 926.24
#2007-06-22| 923.57
#2007-06-25| 916.96
#2007-06-26| 904.54
#2007-06-27| 899.45
#2007-06-28| 905.26
#2007-06-29| 911.12
#2007-07-02| 927.35
#2007-07-03| 940.01
#2007-07-04| .
#2007-07-05| 952.76
#2007-07-06| 963.03
#2007-07-09| 976.46
#2007-07-10| 971.77
#2007-07-11| 973.92
#2007-07-12| 997.39
#2007-07-13|1016.71
#2007-07-16|1015.75
#2007-07-17|1016.86
#2007-07-18|1009.33
#2007-07-19|1023.30
#2007-07-20|1030.86
#2007-07-23|1047.76
#2007-07-24|1046.93
#2007-07-25|1036.31
#2007-07-26|1012.50
#2007-07-27| 973.39
#2007-07-30| 985.11
#2007-07-31|1005.10
#2007-08-01| 970.70
#2007-08-02| 974.05
#2007-08-03| 967.24
#2007-08-06| 941.87
#2007-08-07| 946.59
#2007-08-08| 974.29
#2007-08-09| 961.20
#2007-08-10| 924.52
#2007-08-13| 934.39
#2007-08-14| 915.81
#2007-08-15| 892.42
#2007-08-16| 834.39
#2007-08-17| 829.49
#2007-08-20| 865.79
#2007-08-21| 868.77
#2007-08-22| 900.66
#2007-08-23| 918.11
#2007-08-24| 927.62
#2007-08-27| 958.09
#2007-08-28| 952.43
#2007-08-29| 959.21
#2007-08-30| 971.92
#2007-08-31|1002.46
#2007-09-03| .
#2007-09-04|1016.71
#2007-09-05|1006.50
#2007-09-06|1023.34
#2007-09-07|1019.39
#2007-09-10|1007.52
#2007-09-11|1031.37
#2007-09-12|1036.06
#2007-09-13|1048.53
#2007-09-14|1056.38
#2007-09-17|1052.82
#2007-09-18|1070.96
#2007-09-19|1116.32
#2007-09-20|1133.15
#2007-09-21|1148.04
#2007-09-24|1171.96
#2007-09-25|1171.47
#2007-09-26|1180.33
#2007-09-27|1199.20
#2007-09-28|1201.45
#2007-10-01|1222.94
#2007-10-02|1249.96
#2007-10-03|1244.13
#2007-10-04|1216.46
#2007-10-05|1240.26
#2007-10-08|1237.15
#2007-10-09|1257.26
#2007-10-10|1269.39
#2007-10-11|1302.04
#2007-10-12|1286.61
#2007-10-15|1308.23
#2007-10-16|1286.85
#2007-10-17|1287.02
#2007-10-18|1279.57
#2007-10-19|1255.86
#2007-10-22|1217.12
#2007-10-23|1259.56
#2007-10-24|1253.35
#2007-10-25|1272.72
#2007-10-26|1304.34
#2007-10-29|1342.15
#2007-10-30|1334.00
#2007-10-31|1344.78
#2007-11-01|1322.39
#2007-11-02|1308.53
#2007-11-05|1284.89
#2007-11-06|1308.09
#2007-11-07|1310.73
#2007-11-08|1286.62
#2007-11-09|1278.75
#2007-11-12|1224.62
#2007-11-13|1231.25
#2007-11-14|1277.78
#2007-11-15|1259.04
#2007-11-16|1239.14
#2007-11-19|1211.57
#2007-11-20|1206.44
#2007-11-21|1163.28
#2007-11-22| .
#2007-11-23|1169.84
#2007-11-26|1190.97
#2007-11-27|1181.12
#2007-11-28|1202.24
#2007-11-29|1224.26
#2007-11-30|1253.47
#2007-12-03|1260.80
#2007-12-04|1262.69
#2007-12-05|1280.40
#2007-12-06|1291.80
#2007-12-07|1292.84
#2007-12-10|1283.93
#2007-12-11|1287.68
#2007-12-12|1278.94
#2007-12-13|1245.30
#2007-12-14|1230.80
#2007-12-17|1180.58
#2007-12-18|1177.28
#2007-12-19|1184.56
#2007-12-20|1185.52
#2007-12-21|1204.59
#2007-12-24|1226.64
#2007-12-25| .
#2007-12-26|1242.55
#2007-12-27|1252.23
#2007-12-28|1254.79
#2007-12-31|1250.31
#2008-01-01| .
#2008-01-02|1243.12
#2008-01-03|1249.26
#2008-01-04|1252.85
#2008-01-07|1235.40
#2008-01-08|1251.33
#2008-01-09|1256.46
#2008-01-10|1256.36
#2008-01-11|1255.56
#2008-01-14|1276.24
#2008-01-15|1254.25
#2008-01-16|1198.65
#2008-01-17|1184.97
#2008-01-18|1161.13
#2008-01-21| .
#2008-01-22|1035.36
#2008-01-23|1044.07
#2008-01-24|1071.86
#2008-01-25|1106.75
#2008-01-28|1091.16
#2008-01-29|1107.12
#2008-01-30|1095.27
#2008-01-31|1094.96
#2008-02-01|1134.35
#2008-02-04|1153.43
#2008-02-05|1144.67
#2008-02-06|1123.07
#2008-02-07|1110.80
#2008-02-08|1113.49
#2008-02-11|1098.45
#2008-02-12|1119.09
#2008-02-13|1128.60
#2008-02-14|1159.04
#2008-02-15|1160.57
#2008-02-18| .
#2008-02-19|1186.15
#2008-02-20|1180.31
#2008-02-21|1207.14
#2008-02-22|1200.62
#2008-02-25|1215.96
#2008-02-26|1226.73
#2008-02-27|1246.71
#2008-02-28|1252.76
#2008-02-29|1226.25
#2008-03-03|1208.95
#2008-03-04|1204.33
#2008-03-05|1210.64
#2008-03-06|1208.83
#2008-03-07|1181.94
#2008-03-10|1153.14
#2008-03-11|1177.41
#2008-03-12|1191.89
#2008-03-13|1157.68
#2008-03-14|1159.39
#2008-03-17|1102.22
#2008-03-18|1116.29
#2008-03-19|1099.43
#2008-03-20|1069.33
#2008-03-21| .
#2008-03-24|1093.43
#2008-03-25|1121.91
#2008-03-26|1136.44
#2008-03-27|1139.43
#2008-03-28|1153.62
#2008-03-31|1138.31
#2008-04-01|1141.20
#2008-04-02|1153.89
#2008-04-03|1168.90
#2008-04-04|1178.14
#2008-04-07|1201.76
#2008-04-08|1199.06
#2008-04-09|1197.36
#2008-04-10|1206.28
#2008-04-11|1213.47
#2008-04-14|1194.31
#2008-04-15|1203.78
#2008-04-16|1229.44
#2008-04-17|1237.83
#2008-04-18|1238.98
#2008-04-21|1249.01
#2008-04-22|1258.05
#2008-04-23|1264.52
#2008-04-24|1249.87
#2008-04-25|1246.54
#2008-04-28|1250.81
#2008-04-29|1231.83
#2008-04-30|1244.94
#2008-05-01|1248.40
#2008-05-02|1255.46
#2008-05-05|1264.01
#2008-05-06|1278.73
#2008-05-07|1269.46
#2008-05-08|1268.57
#2008-05-09|1261.35
#2008-05-12|1267.01
#2008-05-13|1274.83
#2008-05-14|1277.70
#2008-05-15|1303.47
#2008-05-16|1334.12
#2008-05-19|1351.99
#2008-05-20|1338.77
#2008-05-21|1330.02
#2008-05-22|1321.40
#2008-05-23|1309.26
#2008-05-26| .
#2008-05-27|1286.38
#2008-05-28|1295.65
#2008-05-29|1288.80
#2008-05-30|1293.96
#2008-06-02|1294.45
#2008-06-03|1283.95
#2008-06-04|1255.17
#2008-06-05|1270.72
#2008-06-06|1268.46
#2008-06-09|1256.70
#2008-06-10|1226.31
#2008-06-11|1214.98
#2008-06-12|1204.40
#2008-06-13|1196.10
#2008-06-16|1209.92
#2008-06-17|1232.13
#2008-06-18|1228.74
#2008-06-19|1225.40
#2008-06-20|1194.03
#2008-06-23|1176.80
#2008-06-24|1172.39
#2008-06-25|1189.87
#2008-06-26|1188.41
#2008-06-27|1174.49
#2008-06-30|1178.26
#2008-07-01|1154.68
#2008-07-02|1137.87
#2008-07-03|1090.24
#2008-07-04| .
#2008-07-07|1091.68
#2008-07-08|1075.73
#2008-07-09|1092.07
#2008-07-10|1099.89
#2008-07-11|1110.42
#2008-07-14|1120.99
#2008-07-15|1091.29
#2008-07-16|1081.44
#2008-07-17|1078.18
#2008-07-18|1058.00
#2008-07-21|1081.11
#2008-07-22|1075.13
#2008-07-23|1086.78
#2008-07-24|1070.06
#2008-07-25|1047.47
#2008-07-28|1055.43
#2008-07-29|1052.79
#2008-07-30|1087.38
#2008-07-31|1093.98
#2008-08-01|1069.05
#2008-08-04|1027.45
#2008-08-05|1006.65
#2008-08-06|1017.47
#2008-08-07|1006.27
#2008-08-08| 985.29
#2008-08-11| 967.26
#2008-08-12| 950.55
#2008-08-13| 952.78
#2008-08-14| 973.92
#2008-08-15| 952.36
#2008-08-18| 935.41
#2008-08-19| 922.90
#2008-08-20| 953.17
#2008-08-21| 959.42
#2008-08-22| 960.29
#2008-08-25| 947.72
#2008-08-26| 936.99
#2008-08-27| 958.08
#2008-08-28| 959.70
#2008-08-29| 961.17
#2008-09-01| .
#2008-09-02| 921.55
#2008-09-03| 902.02
#2008-09-04| 875.34
#2008-09-05| 848.38
#2008-09-08| 866.88
#2008-09-09| 824.19
#2008-09-10| 809.69
#2008-09-11| 799.35
#2008-09-12| 820.72
#2008-09-15| 785.66
#2008-09-16| 754.58
#2008-09-17| 738.29
#2008-09-18| 745.13
#2008-09-19| 818.09
#2008-09-22| 828.90
#2008-09-23| 803.45
#2008-09-24| 800.75
#2008-09-25| 800.31
#2008-09-26| 778.39
#2008-09-29| 719.02
#2008-09-30| 726.01
#2008-10-01| 725.29
#2008-10-02| 678.53
#2008-10-03| 660.52
#2008-10-06| 585.27
#2008-10-07| 569.86
#2008-10-08| 522.92
#2008-10-09| 537.06
#2008-10-10| 519.46
#2008-10-13| 559.20
#2008-10-14| 588.73
#2008-10-15| 528.37
#2008-10-16| 487.54
#2008-10-17| 489.07
#2008-10-20| 512.99
#2008-10-21| 502.42
#2008-10-22| 454.99
#2008-10-23| 434.18
#2008-10-24| 399.47
#2008-10-27| 380.70
#2008-10-28| 412.80
#2008-10-29| 435.82
#2008-10-30| 481.18
#2008-10-31| 493.49
#2008-11-03| 502.68
#2008-11-04| 523.07
#2008-11-05| 514.31
#2008-11-06| 474.91
#2008-11-07| 475.58
#2008-11-10| 500.14
#2008-11-11| 480.15
#2008-11-12| 457.13
#2008-11-13| 446.00
#2008-11-14| 454.22
#2008-11-17| 443.93
#2008-11-18| 426.95
#2008-11-19| 412.65
#2008-11-20| 387.62
#2008-11-21| 385.96
#2008-11-24| 412.77
#2008-11-25| 425.85
#2008-11-26| 440.87
#2008-11-27| .
#2008-11-28| 454.03
#2008-12-01| 434.59
#2008-12-02| 423.38
#2008-12-03| 427.17
#2008-12-04| 422.88
#2008-12-05| 416.54
#2008-12-08| 457.91
#2008-12-09| 463.49
#2008-12-10| 491.87
#2008-12-11| 498.33
#2008-12-12| 483.87
#2008-12-15| 493.86
#2008-12-16| 500.55
#2008-12-17| 516.09
#2008-12-18| 516.38
#2008-12-19| 507.38
#2008-12-22| 493.54
#2008-12-23| 479.44
#2008-12-24| 479.36
#2008-12-25| .
#2008-12-26| 482.21
#2008-12-29| 492.28
#2008-12-30| 502.24
#2008-12-31| 504.72
#2009-01-01| .
#2009-01-02| 522.52
#2009-01-05| 542.08
#2009-01-06| 558.73
#2009-01-07| 553.88
#2009-01-08| 541.49
#2009-01-09| 531.74
#2009-01-12| 505.34
#2009-01-13| 500.97
#2009-01-14| 487.82
#2009-01-15| 476.31
#2009-01-16| 492.81
#2009-01-19| .
#2009-01-20| 474.50
#2009-01-21| 473.15
#2009-01-22| 473.74
#2009-01-23| 468.96
#2009-01-26| 481.62
#2009-01-27| 487.18
#2009-01-28| 500.34
#2009-01-29| 500.75
#2009-01-30| 497.52
#2009-02-02| 488.05
#2009-02-03| 496.95
#2009-02-04| 512.45
#2009-02-05| 519.89
#2009-02-06| 543.34
#2009-02-09| 546.09
#2009-02-10| 537.66
#2009-02-11| 528.64
#2009-02-12| 519.22
#2009-02-13| 530.01
#2009-02-16| .
#2009-02-17| 504.23
#2009-02-18| 500.86
#2009-02-19| 505.87
#2009-02-20| 485.02
#2009-02-23| 488.98
#2009-02-24| 475.98
#2009-02-25| 470.64
#2009-02-26| 469.81
#2009-02-27| 463.33
#2009-03-02| 439.54
#2009-03-03| 439.99
#2009-03-04| 464.56
#2009-03-05| 455.88
#2009-03-06| 456.60
#2009-03-09| 452.21
#2009-03-10| 469.82
#2009-03-11| 482.08
#2009-03-12| 486.08
#2009-03-13| 492.35
#2009-03-16| 503.38
#2009-03-17| 503.85
#2009-03-18| 503.55
#2009-03-19| 523.03
#2009-03-20| 527.42
#2009-03-23| 553.02
#2009-03-24| 549.67
#2009-03-25| 557.33
#2009-03-26| 567.38
#2009-03-27| 555.98
#2009-03-30| 526.69
#2009-03-31| 533.57
#2009-04-01| 549.31
#2009-04-02| 573.29
#2009-04-03| 577.64
#2009-04-06| 577.52
#2009-04-07| 573.08
#2009-04-08| 572.37
#2009-04-09| 595.08
#2009-04-10| .
#2009-04-13| 609.60
#2009-04-14| 616.78
#2009-04-15| 618.67
#2009-04-16| 623.07
#2009-04-17| 612.14
#2009-04-20| 603.68
#2009-04-21| 598.58
#2009-04-22| 601.05
#2009-04-23| 609.07
#2009-04-24| 620.15
#2009-04-27| 609.04
#2009-04-28| 594.63
#2009-04-29| 611.82
#2009-04-30| 630.67
#2009-05-01| 630.36
#2009-05-04| 674.89
#2009-05-05| 680.07
#2009-05-06| 697.35
#2009-05-07| 702.41
#2009-05-08| 716.26
#2009-05-11| 719.75
#2009-05-12| 714.65
#2009-05-13| 703.65
#2009-05-14| 690.30
#2009-05-15| 696.05
#2009-05-18| 711.53
#2009-05-19| 733.80
#2009-05-20| 747.20
#2009-05-21| 728.70
#2009-05-22| 736.95
#2009-05-25| .
#2009-05-26| 740.99
#2009-05-27| 750.21
#2009-05-28| 759.56
#2009-05-29| 776.25
#2009-06-01| 812.87
#2009-06-02| 811.91
#2009-06-03| 796.71
#2009-06-04| 793.65
#2009-06-05| 796.44
#2009-06-08| 776.83
#2009-06-09| 780.83
#2009-06-10| 797.34
#2009-06-11| 799.51
#2009-06-12| 801.50
#2009-06-15| 775.74
#2009-06-16| 768.86
#2009-06-17| 746.43
#2009-06-18| 742.34
#2009-06-19| 749.23
#2009-06-22| 722.27
#2009-06-23| 706.87
#2009-06-24| 727.65
#2009-06-25| 740.29
#2009-06-26| 751.63
#2009-06-29| 754.99
#2009-06-30| 748.22
#2009-07-01| 758.53
#2009-07-02| 750.04
#2009-07-03| .
#2009-07-06| 728.94
#2009-07-07| 722.24
#2009-07-08| 711.01
#2009-07-09| 712.75
#2009-07-10| 705.91
#2009-07-13| 691.25
#2009-07-14| 707.51
#2009-07-15| 742.26
#2009-07-16| 747.60
#2009-07-17| 756.75
#2009-07-20| 785.39
#2009-07-21| 794.84
#2009-07-22| 792.45
#2009-07-23| 810.46
#2009-07-24| 814.77
#2009-07-27| 826.20
#2009-07-28| 828.10
#2009-07-29| 812.18
#2009-07-30| 829.93
#2009-07-31| 845.44
#2009-08-03| 878.00
#2009-08-04| 882.02
#2009-08-05| 875.66
#2009-08-06| 876.33
#2009-08-07| 875.96
#2009-08-10| 876.62
#2009-08-11| 863.57
#2009-08-12| 862.68
#2009-08-13| 885.45
#2009-08-14| 881.95
#2009-08-17| 839.58
#2009-08-18| 846.09
#2009-08-19| 836.77
#2009-08-20| 854.00
#2009-08-21| 866.36
#2009-08-24| 884.16
#2009-08-25| 876.74
#2009-08-26| 866.07
#2009-08-27| 856.59
#2009-08-28| 867.32
#2009-08-31| 852.92
#2009-09-01| 851.62
#2009-09-02| 839.28
#2009-09-03| 857.69
#2009-09-04| 871.77
#2009-09-07| .
#2009-09-08| 909.18
#2009-09-09| 906.43
#2009-09-10| 915.52
#2009-09-11| 926.46
#2009-09-14| 919.44
#2009-09-15| 933.91
#2009-09-16| 963.26
#2009-09-17| 968.71
#2009-09-18| 963.56
#2009-09-21| 954.75
#2009-09-22| 972.25
#2009-09-23| 968.23
#2009-09-24| 954.50
#2009-09-25| 949.24
#2009-09-28| 947.27
#2009-09-29| 948.61
#2009-09-30| 948.65
#2009-10-01| 943.03
#2009-10-02| 932.10
#2009-10-05| 943.49
#2009-10-06| 968.95
#2009-10-07| 978.98
#2009-10-08| 993.34
#2009-10-09|1000.59
#2009-10-12|1002.55
#2009-10-13|1001.65
#2009-10-14|1034.67
#2009-10-15|1041.40
#2009-10-16|1030.61
#2009-10-19|1046.59
#2009-10-20|1035.90
#2009-10-21|1037.14
#2009-10-22|1035.25
#2009-10-23|1039.54
#2009-10-26|1039.20
#2009-10-27|1007.25
#2009-10-28| 966.62
#2009-10-29| 982.02
#2009-10-30| 968.84
#2009-11-02| 964.26
#2009-11-03| 962.10
#2009-11-04| 993.82
#2009-11-05| 995.78
#2009-11-06|1007.61
#2009-11-09|1039.83
#2009-11-10|1039.72
#2009-11-11|1048.95
#2009-11-12|1031.38
#2009-11-13|1037.18
#2009-11-16|1070.07
#2009-11-17|1069.74
#2009-11-18|1071.61
#2009-11-19|1056.21
#2009-11-20|1055.90
#2009-11-23|1070.87
#2009-11-24|1066.97
#2009-11-25|1080.89
#2009-11-26| .
#2009-11-27|1043.16
#2009-11-30|1051.60
#2009-12-01|1079.15
#2009-12-02|1092.39
#2009-12-03|1095.26
#2009-12-04|1083.71
#2009-12-07|1075.08
#2009-12-08|1060.91
#2009-12-09|1052.79
#2009-12-10|1060.34
#2009-12-11|1074.62
#2009-12-14|1085.66
#2009-12-15|1082.01
#2009-12-16|1078.37
#2009-12-17|1052.40
#2009-12-18|1045.67
#2009-12-21|1037.19
#2009-12-22|1049.87
#2009-12-23|1064.31
#2009-12-24|1076.89
#2009-12-25| .
#2009-12-28|1086.51
#2009-12-29|1087.55
#2009-12-30|1084.21
#2009-12-31|1092.56
#2010-01-01| .
#2010-01-04|1117.77
#2010-01-05|1140.46
#2010-01-06|1154.79
#2010-01-07|1151.12
#2010-01-08|1156.21
#2010-01-11|1179.11
#2010-01-12|1166.68
#2010-01-13|1154.25
#2010-01-14|1155.28
#2010-01-15|1146.25
#2010-01-18| .
#2010-01-19|1152.63
#2010-01-20|1131.74
#2010-01-21|1103.21
#2010-01-22|1076.14
#2010-01-25|1069.53
#2010-01-26|1041.86
#2010-01-27|1025.92
#2010-01-28|1033.92
#2010-01-29|1021.47
#2010-02-01|1024.74
#2010-02-02|1039.30
#2010-02-03|1049.72
#2010-02-04|1010.10
#2010-02-05| 980.12
#2010-02-08| 981.12
#2010-02-09| 998.48
#2010-02-10|1002.50
#2010-02-11|1017.31
#2010-02-12|1017.33
#2010-02-15| .
#2010-02-16|1034.60
#2010-02-17|1054.65
#2010-02-18|1055.87
#2010-02-19|1044.65
#2010-02-22|1052.40
#2010-02-23|1048.73
#2010-02-24|1040.01
#2010-02-25|1033.44
#2010-02-26|1050.94
#2010-03-01|1062.36
#2010-03-02|1076.42
#2010-03-03|1086.23
#2010-03-04|1088.13
#2010-03-05|1107.20
#2010-03-08|1116.41
#2010-03-09|1115.69
#2010-03-10|1120.07
#2010-03-11|1111.94
#2010-03-12|1116.61
#2010-03-15|1106.33
#2010-03-16|1118.16
#2010-03-17|1133.27
#2010-03-18|1126.90
#2010-03-19|1120.80
#2010-03-22|1109.92
#2010-03-23|1120.97
#2010-03-24|1117.77
#2010-03-25|1111.69
#2010-03-26|1119.55
#2010-03-29|1141.58
#2010-03-30|1149.69
#2010-03-31|1151.18
#2010-04-01|1172.04
#2010-04-02| .
#2010-04-05|1186.53
#2010-04-06|1193.25
#2010-04-07|1199.53
#2010-04-08|1197.10
#2010-04-09|1207.01
#2010-04-12|1207.82
#2010-04-13|1196.52
#2010-04-14|1213.90
#2010-04-15|1217.05
#2010-04-16|1199.00
#2010-04-19|1170.97
#2010-04-20|1179.60
#2010-04-21|1183.62
#2010-04-22|1174.83
#2010-04-23|1176.39
#2010-04-26|1194.41
#2010-04-27|1170.30
#2010-04-28|1153.04
#2010-04-29|1170.97
#2010-04-30|1169.33
#2010-05-03|1150.37
#2010-05-04|1115.96
#2010-05-05|1094.78
#2010-05-06|1069.19
#2010-05-07|1043.84
#2010-05-10|1099.24
#2010-05-11|1089.05
#2010-05-12|1102.10
#2010-05-13|1104.32
#2010-05-14|1079.06
#2010-05-17|1053.40
#2010-05-18|1043.68
#2010-05-19|1005.26
#2010-05-20| 966.35
#2010-05-21| 980.82
#2010-05-24| 985.12
#2010-05-25| 947.81
#2010-05-26| 978.49
#2010-05-27|1013.34
#2010-05-28|1027.96
#2010-05-31| .
#2010-06-01|1014.06
#2010-06-02|1014.98
#2010-06-03|1028.85
#2010-06-04|1001.64
#2010-06-07| 969.25
#2010-06-08| 974.95
#2010-06-09| 983.47
#2010-06-10|1003.25
#2010-06-11|1015.12
#2010-06-14|1032.28
#2010-06-15|1042.82
#2010-06-16|1047.75
#2010-06-17|1052.68
#2010-06-18|1053.92
#2010-06-21|1089.79
#2010-06-22|1077.46
#2010-06-23|1070.42
#2010-06-24|1061.64
#2010-06-25|1056.27
#2010-06-28|1057.17
#2010-06-29|1017.38
#2010-06-30|1006.40
#2010-07-01| 994.83
#2010-07-02| 998.84
#2010-07-05| .
#2010-07-06|1017.50
#2010-07-07|1020.95
#2010-07-08|1032.72
#2010-07-09|1044.61
#2010-07-12|1041.77
#2010-07-13|1045.88
#2010-07-14|1043.00
#2010-07-15|1038.37
#2010-07-16|1029.13
#2010-07-19|1026.72
#2010-07-20|1046.26
#2010-07-21|1065.93
#2010-07-22|1083.39
#2010-07-23|1093.40
#2010-07-26|1095.93
#2010-07-27|1096.04
#2010-07-28|1096.53
#2010-07-29|1099.63
#2010-07-30|1094.54
#2010-08-02|1124.88
#2010-08-03|1126.28
#2010-08-04|1132.31
#2010-08-05|1133.97
#2010-08-06|1131.99
#2010-08-09|1138.54
#2010-08-10|1124.79
#2010-08-11|1100.70
#2010-08-12|1094.29
#2010-08-13|1098.65
#2010-08-16|1103.48
#2010-08-17|1117.51
#2010-08-18|1123.01
#2010-08-19|1122.99
#2010-08-20|1114.61
#2010-08-23|1109.04
#2010-08-24|1090.47
#2010-08-25|1074.89
#2010-08-26|1081.43
#2010-08-27|1089.92
#2010-08-30|1091.75
#2010-08-31|1089.77
#2010-09-01|1117.86
#2010-09-02|1124.46
#2010-09-03|1129.25
#2010-09-06| .
#2010-09-07|1136.91
#2010-09-08|1137.44
#2010-09-09|1142.00
#2010-09-10|1142.91
#2010-09-13|1166.63
#2010-09-14|1169.52
#2010-09-15|1169.25
#2010-09-16|1159.37
#2010-09-17|1160.50
#2010-09-20|1171.09
#2010-09-21|1170.46
#2010-09-22|1180.01
#2010-09-23|1178.81
#2010-09-24|1191.67
#2010-09-27|1204.38
#2010-09-28|1208.19
#2010-09-29|1214.47
#2010-09-30|1222.65
#2010-10-01|1240.55
#2010-10-04|1240.43
#2010-10-05|1250.05
#2010-10-06|1266.83
#2010-10-07|1261.76
#2010-10-08|1259.61
#2010-10-11|1271.08
#2010-10-12|1260.64
#2010-10-13|1279.48
#2010-10-14|1295.64
#2010-10-15|1292.66
#2010-10-18|1285.69
#2010-10-19|1260.37
#2010-10-20|1269.93
#2010-10-21|1272.81
#2010-10-22|1274.25
#2010-10-25|1291.11
#2010-10-26|1292.51
#2010-10-27|1270.93
#2010-10-28|1273.98
#2010-10-29|1275.08
#2010-11-01|1292.51
#2010-11-02|1296.57
#2010-11-03|1303.89
#2010-11-04|1332.59
#2010-11-05|1345.60
#2010-11-08|1353.08
#2010-11-09|1366.02
#2010-11-10|1358.89
#2010-11-11|1352.67
#2010-11-12|1324.86
#2010-11-15|1312.42
#2010-11-16|1289.60
#2010-11-17|1281.95
#2010-11-18|1310.42
#2010-11-19|1306.58
#2010-11-22|1306.04
#2010-11-23|1278.67
#2010-11-24|1292.79
#2010-11-25| .
#2010-11-26|1265.24
#2010-11-29|1263.57
#2010-11-30|1258.94
#2010-12-01|1291.92
#2010-12-02|1313.11
#2010-12-03|1324.85
#2010-12-06|1336.74
#2010-12-07|1347.96
#2010-12-08|1327.86
#2010-12-09|1325.68
#2010-12-10|1325.31
#2010-12-13|1343.01
#2010-12-14|1351.61
#2010-12-15|1346.62
#2010-12-16|1336.36
#2010-12-17|1334.50
#2010-12-20|1329.75
#2010-12-21|1351.31
#2010-12-22|1352.53
#2010-12-23|1354.58
#2010-12-24| .
#2010-12-27|1349.13
#2010-12-28|1348.39
#2010-12-29|1366.09
#2010-12-30|1377.48
#2010-12-31|1385.03
#2011-01-03|1407.76
#2011-01-04|1414.79
#2011-01-05|1413.26
#2011-01-06|1402.78
#2011-01-07|1386.64
#2011-01-10|1372.82
#2011-01-11|1387.61
#2011-01-12|1415.68
#2011-01-13|1414.70
#2011-01-14|1407.09
#2011-01-17| .
#2011-01-18|1411.43
#2011-01-19|1412.10
#2011-01-20|1387.22
#2011-01-21|1383.23
#2011-01-24|1382.14
#2011-01-25|1377.34
#2011-01-26|1383.19
#2011-01-27|1383.55
#2011-01-28|1363.55
#2011-01-31|1360.28
#2011-02-01|1378.44
#2011-02-02|1382.66
#2011-02-03|1381.95
#2011-02-04|1377.43
#2011-02-07|1379.62
#2011-02-08|1384.00
#2011-02-09|1358.63
#2011-02-10|1337.88
#2011-02-11|1343.24
#2011-02-14|1362.75
#2011-02-15|1362.54
#2011-02-16|1366.97
#2011-02-17|1373.98
#2011-02-18|1382.64
#2011-02-21| .
#2011-02-22|1354.77
#2011-02-23|1347.19
#2011-02-24|1330.65
#2011-02-25|1342.14
#2011-02-28|1352.93
#2011-03-01|1353.35
#2011-03-02|1354.74
#2011-03-03|1372.61
#2011-03-04|1373.15
#2011-03-07|1365.65
#2011-03-08|1371.62
#2011-03-09|1363.79
#2011-03-10|1331.27
#2011-03-11|1325.83
#2011-03-14|1350.59
#2011-03-15|1325.52
#2011-03-16|1324.17
#2011-03-17|1326.81
#2011-03-18|1342.35
#2011-03-21|1356.91
#2011-03-22|1361.76
#2011-03-23|1370.62
#2011-03-24|1383.14
#2011-03-25|1386.14
#2011-03-28|1380.08
#2011-03-29|1393.04
#2011-03-30|1407.13
#2011-03-31|1417.27
#2011-04-01|1432.77
#2011-04-04|1443.69
#2011-04-05|1450.44
#2011-04-06|1461.94
#2011-04-07|1460.59
#2011-04-08|1467.11
#2011-04-11|1462.71
#2011-04-12|1433.27
#2011-04-13|1437.21
#2011-04-14|1438.05
#2011-04-15|1439.54
#2011-04-18|1412.54
#2011-04-19|1421.31
#2011-04-20|1457.62
#2011-04-21|1475.44
#2011-04-22| .
#2011-04-25|1469.35
#2011-04-26|1468.86
#2011-04-27|1461.62
#2011-04-28|1463.96
#2011-04-29|1470.10
#2011-05-02|1469.88
#2011-05-03|1435.03
#2011-05-04|1415.07
#2011-05-05|1400.95
#2011-05-06|1398.24
#2011-05-09|1394.53
#2011-05-10|1406.90
#2011-05-11|1400.99
#2011-05-12|1378.36
#2011-05-13|1372.59
#2011-05-16|1362.70
#2011-05-17|1361.00
#2011-05-18|1381.00
#2011-05-19|1382.71
#2011-05-20|1377.26
#2011-05-23|1345.96
#2011-05-24|1360.80
#2011-05-25|1354.54
#2011-05-26|1373.23
#2011-05-27|1390.35
#2011-05-30| .
#2011-05-31|1416.03
#2011-06-01|1412.67
#2011-06-02|1405.09
#2011-06-03|1395.74
#2011-06-06|1382.41
#2011-06-07|1380.88
#2011-06-08|1372.03
#2011-06-09|1377.17
#2011-06-10|1361.22
#2011-06-13|1352.14
#2011-06-14|1363.39
#2011-06-15|1356.63
#2011-06-16|1330.06
#2011-06-17|1326.39
#2011-06-20|1319.12
#2011-06-21|1336.05
#2011-06-22|1342.15
#2011-06-23|1327.17
#2011-06-24|1334.64
#2011-06-27|1331.47
#2011-06-28|1344.56
#2011-06-29|1364.02
#2011-06-30|1381.02
#2011-07-01|1396.69
#2011-07-04| .
#2011-07-05|1410.89
#2011-07-06|1411.31
#2011-07-07|1424.86
#2011-07-08|1419.82
#2011-07-11|1397.13
#2011-07-12|1374.83
#2011-07-13|1404.54
#2011-07-14|1406.17
#2011-07-15|1407.90
#2011-07-18|1400.43
#2011-07-19|1408.46
#2011-07-20|1411.98
#2011-07-21|1419.06
#2011-07-22|1428.91
#2011-07-25|1425.23
#2011-07-26|1432.45
#2011-07-27|1423.52
#2011-07-28|1420.59
#2011-07-29|1407.24
#2011-08-01|1410.46
#2011-08-02|1382.15
#2011-08-03|1355.07
#2011-08-04|1307.87
#2011-08-05|1267.76
#2011-08-08|1197.56
#2011-08-09|1175.91
#2011-08-10|1198.48
#2011-08-11|1216.32
#2011-08-12|1215.77
#2011-08-15|1240.57
#2011-08-16|1249.78
#2011-08-17|1258.78
#2011-08-18|1216.12
#2011-08-19|1183.81
#2011-08-22|1180.86
#2011-08-23|1205.19
#2011-08-24|1196.44
#2011-08-25|1187.50
#2011-08-26|1196.98
#2011-08-29|1237.61
#2011-08-30|1245.69
#2011-08-31|1270.75
#2011-09-01|1271.04
#2011-09-02|1251.69
#2011-09-05| .
#2011-09-06|1215.94
#2011-09-07|1238.09
#2011-09-08|1245.76
#2011-09-09|1219.90
#2011-09-12|1196.20
#2011-09-13|1192.12
#2011-09-14|1176.84
#2011-09-15|1188.04
#2011-09-16|1199.55
#2011-09-19|1164.64
#2011-09-20|1165.05
#2011-09-21|1148.98
#2011-09-22|1069.71
#2011-09-23|1037.28
#2011-09-26|1012.72
#2011-09-27|1060.80
#2011-09-28|1051.40
#2011-09-29|1046.54
#2011-09-30|1025.09
#2011-10-03| 989.65
#2011-10-04| 955.29
#2011-10-05| 965.02
#2011-10-06|1001.27
#2011-10-07|1031.35
#2011-10-10|1052.45
#2011-10-11|1063.17
#2011-10-12|1076.93
#2011-10-13|1086.45
#2011-10-14|1096.74
#2011-10-17|1099.88
#2011-10-18|1081.08
#2011-10-19|1083.26
#2011-10-20|1046.54
#2011-10-21|1065.62
#2011-10-24|1103.49
#2011-10-25|1106.84
#2011-10-26|1117.84
#2011-10-27|1169.87
#2011-10-28|1192.02
#2011-10-31|1166.00
#2011-11-01|1129.15
#2011-11-02|1138.94
#2011-11-03|1141.26
#2011-11-04|1159.67
#2011-11-07|1165.62
#2011-11-08|1170.36
#2011-11-09|1151.30
#2011-11-10|1123.99
#2011-11-11|1143.07
#2011-11-14|1147.77
#2011-11-15|1138.76
#2011-11-16|1128.76
#2011-11-17|1117.66
#2011-11-18|1091.03
#2011-11-21|1054.53
#2011-11-22|1053.17
#2011-11-23|1018.95
#2011-11-24| .
#2011-11-25|1006.98
#2011-11-28|1032.76
#2011-11-29|1037.62
#2011-11-30|1060.77
#2011-12-01|1092.03
#2011-12-02|1095.13
#2011-12-05|1103.97
#2011-12-06|1087.94
#2011-12-07|1090.19
#2011-12-08|1075.14
#2011-12-09|1066.71
#2011-12-12|1049.32
#2011-12-13|1041.01
#2011-12-14|1018.91
#2011-12-15|1010.21
#2011-12-16|1017.46
#2011-12-19| 997.48
#2011-12-20|1012.19
#2011-12-21|1025.44
#2011-12-22|1029.24
#2011-12-23|1039.60
#2011-12-26| .
#2011-12-27|1033.59
#2011-12-28|1017.41
#2011-12-29|1016.69
#2011-12-30|1019.51
#2012-01-02| .
#2012-01-03|1054.73
#2012-01-04|1056.55
#2012-01-05|1048.65
#2012-01-06|1043.68
#2012-01-09|1046.56
#2012-01-10|1069.96
#2012-01-11|1071.75
#2012-01-12|1083.43
#2012-01-13|1078.63
#2012-01-16| .
#2012-01-17|1111.02
#2012-01-18|1119.39
#2012-01-19|1127.28
#2012-01-20|1130.23
#2012-01-23|1135.15
#2012-01-24|1134.75
#2012-01-25|1136.35
#2012-01-26|1159.44
#2012-01-27|1165.49
#2012-01-30|1151.89
#2012-01-31|1168.75
#2012-02-01|1186.65
#2012-02-02|1203.11
#2012-02-03|1208.82
#2012-02-06|1211.82
#2012-02-07|1208.45
#2012-02-08|1220.38
#2012-02-09|1224.26
#2012-02-10|1203.13
#2012-02-13|1216.80
#2012-02-14|1204.67
#2012-02-15|1208.64
#2012-02-16|1192.48
#2012-02-17|1204.85
#2012-02-20| .
#2012-02-21|1211.66
#2012-02-22|1208.13
#2012-02-23|1206.82
#2012-02-24|1216.63
#2012-02-27|1202.23
#2012-02-28|1216.06
#2012-02-29|1220.75
#2012-03-01|1217.33
#2012-03-02|1221.80
#2012-03-05|1200.57
#2012-03-06|1162.62
#2012-03-07|1155.10
#2012-03-08|1168.10
#2012-03-09|1173.99
#2012-03-12|1159.23
#2012-03-13|1180.57
#2012-03-14|1174.50
#2012-03-15|1173.38
#2012-03-16|1173.93
#2012-03-19|1171.09
#2012-03-20|1156.46
#2012-03-21|1148.40
#2012-03-22|1132.69
#2012-03-23|1135.29
#2012-03-26|1136.10
#2012-03-27|1146.93
#2012-03-28|1129.70
#2012-03-29|1122.05
#2012-03-30|1133.51
#2012-04-02|1142.41
#2012-04-03|1144.77
#2012-04-04|1117.88
#2012-04-05|1116.16
#2012-04-06| .
#2012-04-09|1102.27
#2012-04-10|1091.02
#2012-04-11|1091.58
#2012-04-12|1110.85
#2012-04-13|1112.12
#2012-04-16|1103.00
#2012-04-17|1108.04
#2012-04-18|1109.79
#2012-04-19|1107.20
#2012-04-20|1102.91
#2012-04-23|1086.90
#2012-04-24|1088.12
#2012-04-25|1086.82
#2012-04-26|1090.58
#2012-04-27|1091.78
#2012-04-30|1092.16
#2012-05-01|1091.50
#2012-05-02|1096.39
#2012-05-03|1088.51
#2012-05-04|1074.19
#2012-05-07|1061.26
#2012-05-08|1049.36
#2012-05-09|1032.57
#2012-05-10|1037.27
#2012-05-11|1024.14
#2012-05-14| 999.62
#2012-05-15| 989.52
#2012-05-16| 970.37
#2012-05-17| 966.88
#2012-05-18| 960.19
#2012-05-21| 968.32
#2012-05-22| 971.16
#2012-05-23| 948.46
#2012-05-24| 957.60
#2012-05-25| 957.19
#2012-05-28| .
#2012-05-29| 979.62
#2012-05-30| 960.84
#2012-05-31| 957.34
#2012-06-01| 943.89
#2012-06-04| 934.99
#2012-06-05| 938.75
#2012-06-06| 956.29
#2012-06-07| 961.03
#2012-06-08| 956.40
#2012-06-11| 965.69
#2012-06-12| 964.44
#2012-06-13| 970.45
#2012-06-14| 967.63
#2012-06-15| 984.64
#2012-06-18| 992.90
#2012-06-19|1005.21
#2012-06-20|1012.04
#2012-06-21| 993.19
#2012-06-22| 972.21
#2012-06-25| 957.10
#2012-06-26| 965.63
#2012-06-27| 968.44
#2012-06-28| 959.13
#2012-06-29| 995.02
#2012-07-02|1000.71
#2012-07-03|1018.56
#2012-07-04| .
#2012-07-05|1024.32
#2012-07-06|1010.14
#2012-07-09|1001.41
#2012-07-10| 996.21
#2012-07-11| 991.17
#2012-07-12| 972.50
#2012-07-13| 985.57
#2012-07-16| 984.13
#2012-07-17| 990.18
#2012-07-18| 987.21
#2012-07-19| 993.49
#2012-07-20| 987.06
#2012-07-23| 958.77
#2012-07-24| 948.90
#2012-07-25| 942.53
#2012-07-26| 956.31
#2012-07-27| 984.84
#2012-07-30| 989.15
#2012-07-31| 988.58
#2012-08-01| 990.34
#2012-08-02| 982.17
#2012-08-03| 993.97
#2012-08-06|1010.77
#2012-08-07|1011.36
#2012-08-08|1015.44
#2012-08-09|1024.20
#2012-08-10|1025.95
#2012-08-13|1017.90
#2012-08-14|1016.23
#2012-08-15|1010.01
#2012-08-16|1014.70
#2012-08-17|1007.92
#2012-08-20|1007.10
#2012-08-21|1014.31
#2012-08-22|1006.78
#2012-08-23|1005.68
#2012-08-24| 993.85
#2012-08-27| 986.12
#2012-08-28| 977.19
#2012-08-29| 964.54
#2012-08-30| 952.68
#2012-08-31| 957.12
#2012-09-03| .
#2012-09-04| 951.32
#2012-09-05| 946.81
#2012-09-06| 965.79
#2012-09-07| 990.09
#2012-09-10|1001.09
#2012-09-11|1006.00
#2012-09-12|1010.03
#2012-09-13|1018.55
#2012-09-14|1061.53
#2012-09-17|1063.24
#2012-09-18|1057.49
#2012-09-19|1062.86
#2012-09-20|1048.32
#2012-09-21|1050.98
#2012-09-24|1045.58
#2012-09-25|1038.59
#2012-09-26|1022.39
#2012-09-27|1030.50
#2012-09-28|1034.03
#2012-10-01|1035.73
#2012-10-02|1032.60
#2012-10-03|1022.93
#2012-10-04|1026.86
#2012-10-05|1026.79
#2012-10-08|1020.91
#2012-10-09|1024.72
#2012-10-10|1017.22
#2012-10-11|1021.33
#2012-10-12|1019.99
#2012-10-15|1019.09
#2012-10-16|1032.14
#2012-10-17|1038.66
#2012-10-18|1039.64
#2012-10-19|1028.02
#2012-10-22|1025.73
#2012-10-23|1010.33
#2012-10-24|1007.15
#2012-10-25|1015.38
#2012-10-26|1004.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.74
#2012-11-01|1015.51
#2012-11-02|1018.94
#2012-11-05|1013.02
#2012-11-06|1019.95
#2012-11-07|1020.86
#2012-11-08|1005.29
#2012-11-09|1001.96
#2012-11-12| 996.35
#2012-11-13| 985.60
#2012-11-14| 972.94
#2012-11-15| 963.34
#2012-11-16| 956.31
#2012-11-19| 971.38
#2012-11-20| 973.27
#2012-11-21| 968.99
#2012-11-22| .
#2012-11-23| 985.18
#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|1097.10
#2012-12-21|1085.92
#2012-12-24|1082.83
#2012-12-25|1085.26
#2012-12-26|1092.48
#2012-12-27|1096.42
#2012-12-28|1102.68
#2012-12-31|1103.24
#2013-01-01|1104.07
#2013-01-02|1136.95
#2013-01-03|1142.71
#2013-01-04|1132.79
#2013-01-07|1131.20
#2013-01-08|1122.57
#2013-01-09|1124.18
#2013-01-10|1132.41
#2013-01-11|1123.07
#2013-01-14|1127.02
#2013-01-15|1118.86
#2013-01-16|1111.94
#2013-01-17|1112.42
#2013-01-18|1116.18
#2013-01-21|1113.44
#2013-01-22|1111.46
#2013-01-23|1109.02
#2013-01-24|1100.86
#2013-01-25|1095.24
#2013-01-28|1079.30
#2013-01-29|1089.25
#2013-01-30|1086.17
#2013-01-31|1092.47
#2013-02-01|1100.89
#2013-02-04|1098.41
#2013-02-05|1091.32
#2013-02-06|1088.29
#2013-02-07|1081.28
#2013-02-08|1081.29
#2013-02-11|1075.76
#2013-02-12|1074.91
#2013-02-13|1083.86
#2013-02-14|1080.57
#2013-02-15|1076.14
#2013-02-18|1067.10
#2013-02-19|1064.59
#2013-02-20|1057.67
#2013-02-21|1040.14
#2013-02-22|1036.80
#2013-02-25|1035.53
#2013-02-26|1030.00
#2013-02-27|1032.83
#2013-02-28|1043.57
#2013-03-01|1028.08
#2013-03-04|1007.21
#2013-03-05|1011.92
#2013-03-06|1027.35
#2013-03-07|1026.76
#2013-03-08|1029.33
#2013-03-11|1028.60
#2013-03-12|1025.84
#2013-03-13|1009.80
#2013-03-14|1003.18
#2013-03-15| 999.43
#2013-03-18| 990.11
#2013-03-19| 977.21
#2013-03-20| 977.11
#2013-03-21| 974.84
#2013-03-22| 971.14
#2013-03-25| 969.05
#2013-03-26| 973.65
#2013-03-27| 975.75
#2013-03-28| 975.21
#2013-03-29| 977.45
#2013-04-01| 972.56
#2013-04-02| 965.40
#2013-04-03| 961.34
#2013-04-04| 952.23
#2013-04-05| 948.64
#2013-04-08| 945.24
#2013-04-09| 959.23
#2013-04-10| 962.89
#2013-04-11| 961.34
#2013-04-12| 953.38
#2013-04-15| 922.60
#2013-04-16| 922.31
#2013-04-17| 915.29
#2013-04-18| 907.81
#2013-04-19| 919.66
#2013-04-22| 921.06
#2013-04-23| 921.42
#2013-04-24| 931.41
#2013-04-25| 949.61
#2013-04-26| 939.56
#2013-04-29| 940.74
#2013-04-30| 947.52
#2013-05-01| 945.50
#2013-05-02| 935.11
#2013-05-03| 941.43
#2013-05-06| 945.61
#2013-05-07| 954.39
#2013-05-08| 961.83
#2013-05-09| 961.96
#2013-05-10| 946.41
#2013-05-13| 935.55
#2013-05-14| 931.45
#2013-05-15| 918.96
#2013-05-16| 914.56
#2013-05-17| 914.25
#2013-05-20| 915.44
#2013-05-21| 917.94
#2013-05-22| 919.06
#2013-05-23| 900.07
#2013-05-24| 899.56
#2013-05-27| 899.63
#2013-05-28| 898.35
#2013-05-29| 893.16
#2013-05-30| 890.79
#2013-05-31| 887.58
#2013-06-03| 885.02
#2013-06-04| 891.57
#2013-06-05| 879.18
#2013-06-06| 875.75
#2013-06-07| 872.72
#2013-06-10| 862.94
#2013-06-11| 845.60
#2013-06-12| 841.56
#2013-06-13| 841.69
#2013-06-14| 846.13
#2013-06-17| 848.80
#2013-06-18| 844.51
#2013-06-19| 837.94
#2013-06-20| 802.71
#2013-06-21| 792.45
#2013-06-24| 776.54
#2013-06-25| 778.45
#2013-06-26| 779.05
#2013-06-27| 787.46
#2013-06-28| 804.84
#2013-07-01| 808.31
#2013-07-02| 800.67
#2013-07-03| 784.04
#2013-07-04| 797.20
#2013-07-05| 790.81
#2013-07-08| 781.36
#2013-07-09| 785.51
#2013-07-10| 787.02
#2013-07-11| 815.66
#2013-07-12| 814.90
#2013-07-15| 825.86
#2013-07-16| 829.74
#2013-07-17| 837.93
#2013-07-18| 837.73
#2013-07-19| 833.01
#2013-07-22| 842.34
#2013-07-23| 856.05
#2013-07-24| 855.89
#2013-07-25| 850.97
#2013-07-26| 847.63
#2013-07-29| 842.05
#2013-07-30| 831.12
#2013-07-31| 821.74
#2013-08-01| 831.35
#2013-08-02| 837.49
#2013-08-05| 838.05
#2013-08-06| 826.06
#2013-08-07| 824.20
#2013-08-08| 837.06
#2013-08-09| 848.03
#2013-08-12| 864.01
#2013-08-13| 869.75
#2013-08-14| 872.50
#2013-08-15| 864.89
#2013-08-16| 871.74
#2013-08-19| 862.63
#2013-08-20| 849.60
#2013-08-21| 845.08
#2013-08-22| 842.72
#2013-08-23| 854.60
#2013-08-26| 857.35
#2013-08-27| 842.89
#2013-08-28| 838.92
#2013-08-29| 840.05
#2013-08-30| 842.24
#2013-09-02| 857.52
#2013-09-03| 857.65
#2013-09-04| 865.36
#2013-09-05| 870.12
#2013-09-06| 875.46
#2013-09-09| 893.92
#2013-09-10| 908.46
#2013-09-11| 907.43
#2013-09-12| 905.05
#2013-09-13| 893.32
#2013-09-16| 906.21
#2013-09-17| 905.57
#2013-09-18| 906.43
#2013-09-19| 922.76
#2013-09-20| 914.13
#2013-09-23| 918.66
#2013-09-24| 910.52
#2013-09-25| 908.51
#2013-09-26| 906.44
#2013-09-27| 899.60
#2013-09-30| 888.40
#2013-10-01| 891.31
#2013-10-02| 892.55
#2013-10-03| 897.16
#2013-10-04| 901.17
#2013-10-07| 894.72
#2013-10-08| 897.31
#2013-10-09| 893.02
#2013-10-10| 900.15
#2013-10-11| 907.14
#2013-10-14| 912.81
#2013-10-15| 917.33
#2013-10-16| 921.83
#2013-10-17| 930.22
#2013-10-18| 935.02
#2013-10-21| 934.23
#2013-10-22| 943.84
#2013-10-23| 936.15
#2013-10-24| 935.04
#2013-10-25| 930.51
#2013-10-28| 934.25
#2013-10-29| 935.92
#2013-10-30| 937.93
#2013-10-31| 932.10
#2013-11-01| 928.49
#2013-11-04| 928.17
#2013-11-05| 918.66
#2013-11-06| 924.04
#2013-11-07| 918.55
#2013-11-08| 904.90
#2013-11-11| 901.07
#2013-11-12| 898.33
#2013-11-13| 885.89
#2013-11-14| 893.89
#2013-11-15| 906.23
#2013-11-18| 921.35
#2013-11-19| 918.84
#2013-11-20| 913.80
#2013-11-21| 897.84
#2013-11-22| 903.31
#2013-11-25| 899.14
#2013-11-26| 890.52
#2013-11-27| 893.38
#2013-11-28| 899.16
#2013-11-29| 905.87
#2013-12-02| 903.64
#2013-12-03| 894.32
#2013-12-04| 894.38
#2013-12-05| 901.33
#2013-12-06| 902.56
#2013-12-09| 911.68
#2013-12-10| 913.59
#2013-12-11| 901.47
#2013-12-12| 890.77
#2013-12-13| 891.55
#2013-12-16| 890.84
#2013-12-17| 892.33
#2013-12-18| 895.22
#2013-12-19| 893.40
#2013-12-20| 888.85
#2013-12-23| 892.57
#2013-12-24| 895.34
#2013-12-25| 895.81
#2013-12-26| 896.97
#2013-12-27| 903.82
#2013-12-30| 907.12
#2013-12-31| 906.42
#2014-01-01| 906.42
#2014-01-02| 893.07
#2014-01-03| 885.87
#2014-01-06| 878.97
#2014-01-07| 872.97
#2014-01-08| 870.97
#2014-01-09| 859.42
#2014-01-10| 866.03
#2014-01-13| 871.54
#2014-01-14| 868.71
#2014-01-15| 871.96
#2014-01-16| 872.11
#2014-01-17| 872.64
#2014-01-20| 870.49
#2014-01-21| 863.82
#2014-01-22| 868.80
#2014-01-23| 858.97
#2014-01-24| 850.74
#2014-01-27| 833.95
#2014-01-28| 836.46
#2014-01-29| 841.05
#2014-01-30| 838.79
#2014-01-31| 840.69
#2014-02-03| 828.52
#2014-02-04| 824.55
#2014-02-05| 826.22
#2014-02-06| 838.37
#2014-02-07| 842.82
#2014-02-10| 841.98
#2014-02-11| 850.33
#2014-02-12| 859.74
#2014-02-13| 853.86
#2014-02-14| 866.31
#2014-02-17| 868.28
#2014-02-18| 860.99
#2014-02-19| 861.18
#2014-02-20| 853.61
#2014-02-21| 858.85
#2014-02-24| 856.06
#2014-02-25| 849.34
#2014-02-26| 844.25
#2014-02-27| 846.63
#2014-02-28| 846.90
#2014-03-03| 836.28
#2014-03-04| 838.77
#2014-03-05| 837.55
#2014-03-06| 848.15
#2014-03-07| 839.40
#2014-03-10| 826.83
#2014-03-11| 823.75
#2014-03-12| 816.23
#2014-03-13| 811.92
#2014-03-14| 809.16
#2014-03-17| 815.78
#2014-03-18| 823.12
#2014-03-19| 822.40
#2014-03-20| 814.91
#2014-03-21| 823.37
#2014-03-24| 828.14
#2014-03-25| 836.42
#2014-03-26| 837.80
#2014-03-27| 845.06
#2014-03-28| 849.09
#2014-03-31| 858.99
#2014-04-01| 860.63
#2014-04-02| 867.27
#2014-04-03| 864.44
#2014-04-04| 868.92
#2014-04-07| 873.45
#2014-04-08| 879.98
#2014-04-09| 884.52
#2014-04-10| 889.32
#2014-04-11| 887.24
#2014-04-14| 883.83
#2014-04-15| 870.80
#2014-04-16| 872.06
#2014-04-17| 878.53
#2014-04-18| 880.92
#2014-04-21| 879.58
#2014-04-22| 873.28
#2014-04-23| 867.35
#2014-04-24| 869.28
#2014-04-25| 857.95
#2014-04-28| 856.22
#2014-04-29| 860.37
#2014-04-30| 859.47
#2014-05-01| 860.35
#2014-05-02| 867.08
#2014-05-05| 865.56
#2014-05-06| 864.57
#2014-05-07| 867.42
#2014-05-08| 867.63
#2014-05-09| 864.49
#2014-05-12| 873.97
#2014-05-13| 879.44
#2014-05-14| 885.50
#2014-05-15| 880.21
#2014-05-16| 879.97
#2014-05-19| 881.37
#2014-05-20| 872.78
#2014-05-21| 875.61
#2014-05-22| 886.04
#2014-05-23| 888.90
#2014-05-26| 889.74
#2014-05-27| 881.47
#2014-05-28| 880.56
#2014-05-29| 881.58
#2014-05-30| 868.49
#2014-06-02| 873.84
#2014-06-03| 878.84
#2014-06-04| 878.21
#2014-06-05| 880.67
#2014-06-06| 888.57
#2014-06-09| 895.76
#2014-06-10| 896.13
#2014-06-11| 893.89
#2014-06-12| 894.01
#2014-06-13| 884.77
#2014-06-16| 884.76
#2014-06-17| 883.05
#2014-06-18| 889.92
#2014-06-19| 899.84
#2014-06-20| 894.70
#2014-06-23| 899.10
#2014-06-24| 904.15
#2014-06-25| 897.77
#2014-06-26| 904.07
#2014-06-27| 901.61
#2014-06-30| 905.62
#2014-07-01| 910.54
#2014-07-02| 916.97
#2014-07-03| 922.40
#2014-07-04| 924.06
#2014-07-07| 921.67
#2014-07-08| 921.04
#2014-07-09| 921.50
#2014-07-10| 920.19
#2014-07-11| 915.41
#2014-07-14| 917.58
#2014-07-15| 918.40
#2014-07-16| 923.52
#2014-07-17| 920.19
#2014-07-18| 916.27
#2014-07-21| 917.56
#2014-07-22| 925.58
#2014-07-23| 931.88
#2014-07-24| 935.89
#2014-07-25| 938.57
#2014-07-28| 946.08
#2014-07-29| 945.79
#2014-07-30| 938.34
#2014-07-31| 931.43
#2014-08-01| 924.84
#2014-08-04| 929.42
#2014-08-05| 921.12
#2014-08-06| 921.09
#2014-08-07| 916.41
#2014-08-08| 910.84
#2014-08-11| 922.30
#2014-08-12| 924.66
#2014-08-13| 925.14
#2014-08-14| 923.47
#2014-08-15| 923.27
#2014-08-18| 925.50
#2014-08-19| 932.77
#2014-08-20| 934.92
#2014-08-21| 928.84
#2014-08-22| 929.50
#2014-08-25| 926.15
#2014-08-26| 928.47
#2014-08-27| 929.26
#2014-08-28| 918.94
#2014-08-29| 914.54
#2014-09-01| 915.75
#2014-09-02| 910.90
#2014-09-03| 920.20
#2014-09-04| 919.42
#2014-09-05| 917.33
#2014-09-08| 916.90
#2014-09-09| 910.69
#2014-09-10| 900.47
#2014-09-11| 894.72
#2014-09-12| 894.58
#2014-09-15| 892.25
#2014-09-16| 888.34
#2014-09-17| 894.09
#2014-09-18| 891.18
#2014-09-19| 887.32
#2014-09-22| 869.59
#2014-09-23| 861.96
#2014-09-24| 864.45
#2014-09-25| 855.20
#2014-09-26| 850.28
#2014-09-29| 832.78
#2014-09-30| 835.21
#2014-10-01| 825.99
#2014-10-02| 823.00
#2014-10-03| 820.33
#2014-10-06| 824.14
#2014-10-07| 823.81
#2014-10-08| 817.46
#2014-10-09| 822.32
#2014-10-10| 806.16
#2014-10-13| 809.11
#2014-10-14| 814.05
#2014-10-15| 805.35
#2014-10-16| 795.34
#2014-10-17| 791.67
#2014-10-20| 793.63
#2014-10-21| 795.18
#2014-10-22| 801.63
#2014-10-23| 799.16
#2014-10-24| 799.49
#2014-10-27| 791.14
#2014-10-28| 798.07
#2014-10-29| 806.92
#2014-10-30| 799.08
#2014-10-31| 801.76
#2014-11-03| 796.13
#2014-11-04| 788.50
#2014-11-05| 778.94
#2014-11-06| 776.62
#2014-11-07| 776.25
#2014-11-10| 784.84
#2014-11-11| 774.94
#2014-11-12| 776.72
#2014-11-13| 772.39
#2014-11-14| 769.61
#2014-11-17| 770.57
#2014-11-18| 769.77
#2014-11-19| 765.77
#2014-11-20| 763.98
#2014-11-21| 778.05
#2014-11-24| 790.37
#2014-11-25| 786.70
#2014-11-26| 784.74
#2014-11-27| 782.79
#2014-11-28| 773.81
#2014-12-01| 754.42
#2014-12-02| 755.36
#2014-12-03| 758.35
#2014-12-04| 761.19
#2014-12-05| 759.47
#2014-12-08| 748.23
#2014-12-09| 740.01
#2014-12-10| 731.42
#2014-12-11| 718.29
#2014-12-12| 710.00
#2014-12-15| 699.06
#2014-12-16| 695.95
#2014-12-17| 699.81
#2014-12-18| 713.27
#2014-12-19| 724.19
#2014-12-22| 731.34
#2014-12-23| 726.19
#2014-12-24| 730.27
#2014-12-25| 728.83
#2014-12-26| 729.16
#2014-12-29| 733.30
#2014-12-30| 729.39
#2014-12-31| 730.49
#2015-01-01| 731.22
#2015-01-02| 726.90
#2015-01-05| 718.28
#2015-01-06| 718.81
#2015-01-07| 724.61
#2015-01-08| 738.39
#2015-01-09| 741.81
#2015-01-12| 741.78
#2015-01-13| 742.97
#2015-01-14| 727.63
#2015-01-15| 728.05
#2015-01-16| 729.31
#2015-01-19| 729.65
#2015-01-20| 734.20
#2015-01-21| 744.67
#2015-01-22| 754.24
#2015-01-23| 749.08
#2015-01-26| 739.82
#2015-01-27| 743.38
#2015-01-28| 743.00
#2015-01-29| 733.39
#2015-01-30| 726.18
#2015-02-02| 733.26
#2015-02-03| 747.54
#2015-02-04| 753.75
#2015-02-05| 751.85
#2015-02-06| 751.59
#2015-02-09| 749.62
#2015-02-10| 743.83
#2015-02-11| 742.41
#2015-02-12| 746.96
#2015-02-13| 760.10
#2015-02-16| 758.06
#2015-02-17| 754.26
#2015-02-18| 754.64
#2015-02-19| 756.23
#2015-02-20| 756.88
#2015-02-23| 751.45
#2015-02-24| 754.80
#2015-02-25| 759.67
#2015-02-26| 759.06
#2015-02-27| 757.87
#2015-03-02| 754.48
#2015-03-03| 753.79
#2015-03-04| 744.21
#2015-03-05| 739.41
#2015-03-06| 736.54
#2015-03-09| 726.29
#2015-03-10| 712.72
#2015-03-11| 708.41
#2015-03-12| 712.17
#2015-03-13| 703.78
#2015-03-16| 698.75
#2015-03-17| 706.05
#2015-03-18| 708.39
#2015-03-19| 716.93
#2015-03-20| 722.57
#2015-03-23| 728.79
#2015-03-24| 730.12
#2015-03-25| 728.21
#2015-03-26| 722.33
#2015-03-27| 715.46
#2015-03-30| 721.24
#2015-03-31| 720.05
#2015-04-01| 720.01
#2015-04-02| 728.92
#2015-04-03| 736.16
#2015-04-06| 737.79
#2015-04-07| 744.55
#2015-04-08| 754.98
#2015-04-09| 760.55
#2015-04-10| 762.98
#2015-04-13| 766.70
#2015-04-14| 768.89
#2015-04-15| 769.05
#2015-04-16| 776.11
#2015-04-17| 771.65
#2015-04-20| 770.30
#2015-04-21| 770.41
#2015-04-22| 778.95
#2015-04-23| 789.58
#2015-04-24| 799.83
#2015-04-27| 806.06
#2015-04-28| 812.68
#2015-04-29| 805.80
#2015-04-30| 797.78
#2015-05-01| 795.92
#2015-05-04| 806.64
#2015-05-05| 816.65
#2015-05-06| 812.20
#2015-05-07| 791.18
#2015-05-08| 796.83
#2015-05-11| 796.86
#2015-05-12| 794.94
#2015-05-13| 796.85
#2015-05-14| 796.83
#2015-05-15| 797.68
#2015-05-18| 793.60
#2015-05-19| 790.70
#2015-05-20| 782.94
#2015-05-21| 781.40
#2015-05-22| 786.22
#2015-05-25| 780.63
#2015-05-26| 775.78
#2015-05-27| 769.73
#2015-05-28| 761.38
#2015-05-29| 757.89
#2015-06-01| 756.20
#2015-06-02| 762.10
#2015-06-03| 760.74
#2015-06-04| 750.33
#2015-06-05| 743.97
#2015-06-08| 740.58
#2015-06-09| 742.30
#2015-06-10| 750.03
#2015-06-11| 748.05
#2015-06-12| 744.24
#2015-06-15| 738.80
#2015-06-16| 733.14
#2015-06-17| 731.88
#2015-06-18| 741.80
#2015-06-19| 738.60
#2015-06-22| 743.31
#2015-06-23| 741.78
#2015-06-24| 742.68
#2015-06-25| 740.81
#2015-06-26| 736.06
#2015-06-29| 718.85
#2015-06-30| 725.26
#2015-07-01| 721.95
#2015-07-02| 720.34
#2015-07-03| 712.29
#2015-07-06| 697.31
#2015-07-07| 683.87
#2015-07-08| 657.83
#2015-07-09| 668.56
#2015-07-10| 678.60
#2015-07-13| 688.68
#2015-07-14| 687.91
#2015-07-15| 687.68
#2015-07-16| 687.78
#2015-07-17| 684.00
#2015-07-20| 674.15
#2015-07-21| 679.08
#2015-07-22| 670.70
#2015-07-23| 664.49
#2015-07-24| 654.32
#2015-07-27| 641.15
#2015-07-28| 641.19
#2015-07-29| 648.41
#2015-07-30| 642.50
#2015-07-31| 645.18
#2015-08-03| 632.64
#2015-08-04| 639.48
#2015-08-05| 642.81
#2015-08-06| 639.98
#2015-08-07| 639.95
#2015-08-10| 642.14
#2015-08-11| 630.86
#2015-08-12| 622.83
#2015-08-13| 621.96
#2015-08-14| 621.35
#2015-08-17| 617.18
#2015-08-18| 607.91
#2015-08-19| 603.03
#2015-08-20| 600.33
#2015-08-21| 584.94
#2015-08-24| 554.42
#2015-08-25| 560.67
#2015-08-26| 565.80
#2015-08-27| 584.04
#2015-08-28| 600.55
#2015-08-31| 600.20
#2015-09-01| 588.70
#2015-09-02| 584.78
#2015-09-03| 590.15
#2015-09-04| 579.87
#2015-09-07| 575.06
#2015-09-08| 583.69
#2015-09-09| 600.95
#2015-09-10| 601.83
#2015-09-11| 598.20
#2015-09-14| 600.15
#2015-09-15| 597.60
#2015-09-16| 609.39
#2015-09-17| 616.04
#2015-09-18| 619.50
#2015-09-21| 608.11
#2015-09-22| 595.98
#2015-09-23| 583.91
#2015-09-24| 574.78
#2015-09-25| 578.09
#2015-09-28| 565.03
#2015-09-29| 561.08
#2015-09-30| 570.47
#2015-10-01| 576.32
#2015-10-02| 582.15
#2015-10-05| 597.06
#2015-10-06| 607.88
#2015-10-07| 629.95
#2015-10-08| 629.73
#2015-10-09| 646.07
#2015-10-12| 653.83
#2015-10-13| 641.57
#2015-10-14| 637.54
#2015-10-15| 648.41
#2015-10-16| 647.08
#2015-10-19| 641.11
#2015-10-20| 637.62
#2015-10-21| 629.94
#2015-10-22| 629.65
#2015-10-23| 637.43
#2015-10-26| 636.53
#2015-10-27| 630.31
#2015-10-28| 629.18
#2015-10-29| 615.39
#2015-10-30| 616.46
#2015-11-02| 618.09
#2015-11-03| 626.74
#2015-11-04| 632.41
#2015-11-05| 623.30
#2015-11-06| 607.96
#2015-11-09| 604.73
#2015-11-10| 597.12
#2015-11-11| 595.78
#2015-11-12| 592.04
#2015-11-13| 581.09
#2015-11-16| 577.60
#2015-11-17| 579.92
#2015-11-18| 579.36
#2015-11-19| 594.07
#2015-11-20| 595.91
#2015-11-23| 590.40
#2015-11-24| 588.25
#2015-11-25| 586.46
#2015-11-26| 588.83
#2015-11-27| 578.12
#2015-11-30| 568.49
#2015-12-01| 575.24
#2015-12-02| 571.06
#2015-12-03| 569.76
#2015-12-04| 564.06
#2015-12-07| 559.41
#2015-12-08| 545.18
#2015-12-09| 544.61
#2015-12-10| 545.67
#2015-12-11| 534.09
#2015-12-14| 531.22
#2015-12-15| 538.58
#2015-12-16| 543.74
#2015-12-17| 549.22
#2015-12-18| 545.95
#2015-12-21| 546.17
#2015-12-22| 549.09
#2015-12-23| 562.53
#2015-12-24| 565.26
#2015-12-25| 565.67
#2015-12-28| 561.88
#2015-12-29| 562.06
#2015-12-30| 556.97
#2015-12-31| 561.59
#2016-01-01| 561.98
#2016-01-04| 542.44
#2016-01-05| 547.03
#2016-01-06| 541.88
#2016-01-07| 528.14
#2016-01-08| 525.58
#2016-01-11| 517.18
#2016-01-12| 515.76
#2016-01-13| 519.04
#2016-01-14| 515.00
#2016-01-15| 503.84
#2016-01-18| 499.69
#2016-01-19| 505.16
#2016-01-20| 492.35
#2016-01-21| 489.75
#2016-01-22| 505.35
#2016-01-25| 508.88
#2016-01-26| 509.07
#2016-01-27| 512.95
#2016-01-28| 516.67
#2016-01-29| 529.77
#2016-02-01| 529.93
#2016-02-02| 519.76
#2016-02-03| 518.34
#2016-02-04| 541.32
#2016-02-05| 539.61
#2016-02-08| 538.80
#2016-02-09| 534.95
#2016-02-10| 530.65
#2016-02-11| 527.16
#2016-02-12| 529.84
#2016-02-15| 543.14
#2016-02-16| 546.89
#2016-02-17| 553.50
#2016-02-18| 557.33
#2016-02-19| 557.56
#2016-02-22| 566.42
#2016-02-23| 564.30
#2016-02-24| 560.06
#2016-02-25| 559.10
#2016-02-26| 563.62
#2016-02-29| 568.41
#2016-03-01| 580.17
#2016-03-02| 590.77
#2016-03-03| 606.13
#2016-03-04| 623.41
#2016-03-07| 635.64
#2016-03-08| 624.96
#2016-03-09| 616.18
#2016-03-10| 616.55
#2016-03-11| 624.26
#2016-03-14| 619.72
#2016-03-15| 609.85
#2016-03-16| 613.60
#2016-03-17| 638.49
#2016-03-18| 642.25
#2016-03-21| 643.00
#2016-03-22| 645.80
#2016-03-23| 631.90
#2016-03-24| 630.04
#2016-03-25| 628.32
#2016-03-28| 627.22
#2016-03-29| 624.35
#2016-03-30| 643.07
#2016-03-31| 640.85
#2016-04-01| 634.94
#2016-04-04| 632.27
#2016-04-05| 622.82
#2016-04-06| 619.57
#2016-04-07| 618.91
#2016-04-08| 628.25
#2016-04-11| 643.97
#2016-04-12| 657.78
#2016-04-13| 673.48
#2016-04-14| 669.95
#2016-04-15| 668.04
#2016-04-18| 669.54
#2016-04-19| 683.72
#2016-04-20| 689.73
#2016-04-21| 689.01
#2016-04-22| 679.66
#2016-04-25| 670.62
#2016-04-26| 674.21
#2016-04-27| 677.60
#2016-04-28| 687.29
#2016-04-29| 687.80
#2016-05-02| 684.67
#2016-05-03| 664.92
#2016-05-04| 648.95
#2016-05-05| 646.04
#2016-05-06| 646.47
#2016-05-09| 631.77
#2016-05-10| 634.92
#2016-05-11| 641.78
#2016-05-12| 639.19
#2016-05-13| 626.08
#2016-05-16| 627.03
#2016-05-17| 631.60
#2016-05-18| 626.85
#2016-05-19| 611.05
#2016-05-20| 615.46
#2016-05-23| 616.65
#2016-05-24| 615.37
#2016-05-25| 621.83
#2016-05-26| 625.37
#2016-05-27| 624.53
#2016-05-30| 624.30
#2016-05-31| 621.63
#2016-06-01| 622.78
#2016-06-02| 625.36
#2016-06-03| 639.87
#2016-06-06| 643.72
#2016-06-07| 652.06
#2016-06-08| 661.78
#2016-06-09| 653.27
#2016-06-10| 642.03
#2016-06-13| 630.31
#2016-06-14| 621.89
#2016-06-15| 627.22
#2016-06-16| 621.18
#2016-06-17| 626.94
#2016-06-20| 639.15
#2016-06-21| 639.64
#2016-06-22| 644.02
#2016-06-23| 651.24
#2016-06-24| 630.87
#2016-06-27| 624.38
#2016-06-28| 634.07
#2016-06-29| 649.78
#2016-06-30| 658.23
#2016-07-01| 667.36
#2016-07-04| 677.50
#2016-07-05| 662.62
#2016-07-06| 660.39
#2016-07-07| 660.81
#2016-07-08| 664.06
#2016-07-11| 679.76
#2016-07-12| 690.14
#2016-07-13| 695.26
#2016-07-14| 702.80
#2016-07-15| 704.05
#2016-07-18| 705.22
#2016-07-19| 703.84
#2016-07-20| 700.04
#2016-07-21| 704.26
#2016-07-22| 703.66
#2016-07-25| 699.15
#2016-07-26| 704.29
#2016-07-27| 711.32
#2016-07-28| 714.96
#2016-07-29| 712.89
#2016-08-01| 717.66
#2016-08-02| 717.07
#2016-08-03| 717.47
#2016-08-04| 724.65
#2016-08-05| 727.59
#2016-08-08| 735.41
#2016-08-09| 741.21
#2016-08-10| 743.17
#2016-08-11| 747.33
#2016-08-12| 744.77
#2016-08-15| 748.41
#2016-08-16| 747.32
#2016-08-17| 740.17
#2016-08-18| 743.33
#2016-08-19| 737.10
#2016-08-22| 727.49
#2016-08-23| 729.27
#2016-08-24| 718.24
#2016-08-25| 716.26
#2016-08-26| 718.74
#2016-08-29| 712.20
#2016-08-30| 710.52
#2016-08-31| 700.46
#2016-09-01| 700.33
#2016-09-02| 711.66
#2016-09-05| 716.73
#2016-09-06| 730.72
#2016-09-07| 733.10
#2016-09-08| 733.30
#2016-09-09| 715.50
#2016-09-12| 701.31
#2016-09-13| 695.37
#2016-09-14| 695.35
#2016-09-15| 694.77
#2016-09-16| 688.89
#2016-09-19| 700.67
#2016-09-20| 701.24
#2016-09-21| 710.20
#2016-09-22| 724.46
#2016-09-23| 723.15
#2016-09-26| 715.66
#2016-09-27| 716.86
#2016-09-28| 722.27
#2016-09-29| 725.06
#2016-09-30| 721.58
#2016-10-03| 727.52
#2016-10-04| 727.27
#2016-10-05| 725.88
#2016-10-06| 726.06
#2016-10-07| 728.53
#2016-10-10| 733.91
#2016-10-11| 728.05
#2016-10-12| 726.25
#2016-10-13| 720.10
#2016-10-14| 724.78
#2016-10-17| 723.32
#2016-10-18| 736.51
#2016-10-19| 745.45
#2016-10-20| 748.13
#2016-10-21| 748.72
#2016-10-24| 752.36
#2016-10-25| 758.83
#2016-10-26| 757.40
#2016-10-27| 752.82
#2016-10-28| 752.37
#2016-10-31| 753.29
#2016-11-01| 757.13
#2016-11-02| 750.23
#2016-11-03| 744.84
#2016-11-04| 741.82
#2016-11-07| 758.30
#2016-11-08| 765.54
#2016-11-09| 761.91
#2016-11-10| 771.74
#2016-11-11| 754.14
#2016-11-14| 752.47
#2016-11-15| 749.97
#2016-11-16| 745.17
#2016-11-17| 748.05
#2016-11-18| 739.38
#2016-11-21| 747.64
#2016-11-22| 762.86
#2016-11-23| 763.24
#2016-11-24| 763.87
#2016-11-25| 768.82
#2016-11-28| 781.97
#2016-11-29| 770.98
#2016-11-30| 770.20
#2016-12-01| 767.61
#2016-12-02| 770.66
#2016-12-05| 775.00
#2016-12-06| 783.43
#2016-12-07| 792.70
#2016-12-08| 798.64
#2016-12-09| 796.25
#2016-12-12| 795.81
#2016-12-13| 793.63
#2016-12-14| 788.30
#2016-12-15| 772.87
#2016-12-16| 766.95
#2016-12-19| 757.91
#2016-12-20| 758.89
#2016-12-21| 760.77
#2016-12-22| 749.09
#2016-12-23| 747.89
#2016-12-26| 748.42
#2016-12-27| 751.19
#2016-12-28| 760.65
#2016-12-29| 764.96
#2016-12-30| 770.09
#2017-01-02| 769.94
#2017-01-03| 776.72
#2017-01-04| 780.15
#2017-01-05| 796.18
#2017-01-06| 791.63
#2017-01-09| 790.44
#2017-01-10| 803.65
#2017-01-11| 807.71
#2017-01-12| 824.17
#2017-01-13| 824.51
#2017-01-16| 824.30
#2017-01-17| 824.18
#2017-01-18| 828.88
#2017-01-19| 822.24
#2017-01-20| 824.94
#2017-01-23| 842.11
#2017-01-24| 856.69
#2017-01-25| 857.29
#2017-01-26| 852.31
#2017-01-27| 853.63
#2017-01-30| 849.54
#2017-01-31| 847.69
#2017-02-01| 856.73
#2017-02-02| 862.81
#2017-02-03| 857.85
#2017-02-06| 854.61
#2017-02-07| 854.66
#2017-02-08| 857.48
#2017-02-09| 857.80
#2017-02-10| 870.22
#2017-02-13| 883.44
#2017-02-14| 877.39
#2017-02-15| 883.23
#2017-02-16| 882.61
#2017-02-17| 875.58
#2017-02-20| 883.85
#2017-02-21| 884.96
#2017-02-22| 882.33
#2017-02-23| 879.16
#2017-02-24| 866.88
#2017-02-27| 864.62
#2017-02-28| 859.96
#2017-03-01| 863.87
#2017-03-02| 857.87
#2017-03-03| 852.60
#2017-03-06| 852.16
#2017-03-07| 848.95
#2017-03-08| 839.67
#2017-03-09| 824.33
#2017-03-10| 820.52
#2017-03-13| 831.23
#2017-03-14| 834.83
#2017-03-15| 845.33
#2017-03-16| 866.74
#2017-03-17| 865.73
#2017-03-20| 872.59
#2017-03-21| 865.49
#2017-03-22| 862.23
#2017-03-23| 860.35
#2017-03-24| 858.88
#2017-03-27| 853.91
#2017-03-28| 858.50
#2017-03-29| 860.84
#2017-03-30| 859.04
#2017-03-31| 851.25
#2017-04-03| 858.35
#2017-04-04| 866.10
#2017-04-05| 871.92
#2017-04-06| 865.34
#2017-04-07| 863.50
#2017-04-10| 860.63
#2017-04-11| 860.09
#2017-04-12| 854.36
#2017-04-13| 858.10
#2017-04-14| 854.99
#2017-04-17| 856.71
#2017-04-18| 846.81
#2017-04-19| 838.82
#2017-04-20| 843.40
#2017-04-21| 844.45
#2017-04-24| 849.36
#2017-04-25| 857.04
#2017-04-26| 854.87
#2017-04-27| 847.72
#2017-04-28| 848.77
#2017-05-01| 850.43
#2017-05-02| 855.29
#2017-05-03| 846.04
#2017-05-04| 832.74
#2017-05-05| 827.88
#2017-05-08| 825.36
#2017-05-09| 825.42
#2017-05-10| 828.53
#2017-05-11| 829.62
#2017-05-12| 828.79
#2017-05-15| 839.04
#2017-05-16| 843.61
#2017-05-17| 840.69
#2017-05-18| 822.78
#2017-05-19| 829.50
#2017-05-22| 834.22
#2017-05-23| 838.24
#2017-05-24| 833.78
#2017-05-25| 839.19
#2017-05-26| 841.30
#2017-05-29| 839.62
#2017-05-30| 837.56
#2017-05-31| 828.79
#2017-06-01| 825.57
#2017-06-02| 826.49
#2017-06-05| 828.47
#2017-06-06| 831.05
#2017-06-07| 830.12
#2017-06-08| 829.35
#2017-06-09| 834.15
#2017-06-12| 828.91
#2017-06-13| 827.86
#2017-06-14| 829.96
#2017-06-15| 818.68
#2017-06-16| 819.35
#2017-06-19| 824.29
#2017-06-20| 815.56
#2017-06-21| 817.04
#2017-06-22| 816.89
#2017-06-23| 821.00
#2017-06-26| 828.86
#2017-06-27| 832.35
#2017-06-28| 834.49
#2017-06-29| 838.23
#2017-06-30| 839.72
#2017-07-03| 846.84
#2017-07-04| 846.44
#2017-07-05| 846.96
#2017-07-06| 847.57
#2017-07-07| 844.48
#2017-07-10| 849.42
#2017-07-11| 851.97
#2017-07-12| 864.95
#2017-07-13| 870.36
#2017-07-14| 877.48
#2017-07-17| 884.59
#2017-07-18| 886.13
#2017-07-19| 895.84
#2017-07-20| 887.82
#2017-07-21| 884.93
#2017-07-24| 886.46
#2017-07-25| 893.78
#2017-07-26| 893.43
#2017-07-27| 900.28
#2017-07-28| 899.85
#2017-07-31| 907.74
#2017-08-01| 912.15
#2017-08-02| 913.68
#2017-08-03| 912.53
#2017-08-04| 918.36
#2017-08-07| 928.12
#2017-08-08| 929.57
#2017-08-09| 924.48
#2017-08-10| 915.92
#2017-08-11| 901.82
#2017-08-14| 911.89
#2017-08-15| 902.78
#2017-08-16| 912.11
#2017-08-17| 916.01
#2017-08-18| 915.31
#2017-08-21| 921.42
#2017-08-22| 926.30
#2017-08-23| 930.41
#2017-08-24| 938.65
#2017-08-25| 943.14
#2017-08-28| 949.02
#2017-08-29| 949.81
#2017-08-30| 956.63
#2017-08-31| 963.73
#2017-09-01| 973.16
#2017-09-04| 971.84
#2017-09-05| 974.70
#2017-09-06| 977.62
#2017-09-07| 982.88
#2017-09-08| 979.39
#2017-09-11| 984.56
#2017-09-12| 985.07
#2017-09-13| 974.86
#2017-09-14| 970.89
#2017-09-15| 971.98
#2017-09-18| 972.48
#2017-09-19| 967.74
#2017-09-20| 968.92
#2017-09-21| 959.08
#2017-09-22| 949.80
#2017-09-25| 933.89
#2017-09-26| 934.68
#2017-09-27| 932.25
#2017-09-28| 929.03
#2017-09-29| 939.85
#2017-10-02| 940.36
#2017-10-03| 949.67
#2017-10-04| 958.89
#2017-10-05| 959.51
#2017-10-06| 960.30
#2017-10-09| 956.32
#2017-10-10| 959.89
#2017-10-11| 960.43
#2017-10-12| 963.19
#2017-10-13| 974.90
#2017-10-16| 985.72
#2017-10-17| 976.58
#2017-10-18| 974.68
#2017-10-19| 970.66
#2017-10-20| 973.16
#2017-10-23| 969.34
#2017-10-24| 972.88
#2017-10-25| 973.75
#2017-10-26| 972.54
#2017-10-27| 965.30
#2017-10-30| 966.36
#2017-10-31| 965.86
#2017-11-01| 974.14
#2017-11-02| 974.23
#2017-11-03| 974.20
#2017-11-06| 978.86
#2017-11-07| 975.17
#2017-11-08| 976.60
#2017-11-09| 973.84
#2017-11-10| 970.46
#2017-11-13| 967.55
#2017-11-14| 958.70
#2017-11-15| 944.96
#2017-11-16| 951.12
#2017-11-17| 955.98
#2017-11-20| 952.48
#2017-11-21| 965.02
#2017-11-22| 976.08
#2017-11-23| 977.43
#2017-11-24| 978.91
#2017-11-27| 976.75
#2017-11-28| 975.04
#2017-11-29| 974.11
#2017-11-30| 962.64
#2017-12-01| 962.16
#2017-12-04| 966.92
#2017-12-05| 961.67
#2017-12-06| 949.35
#2017-12-07| 946.88
#2017-12-08| 952.61
#2017-12-11| 960.63
#2017-12-12| 956.87
#2017-12-13| 960.08
#2017-12-14| 962.75
#2017-12-15| 969.74
#2017-12-18| 986.81
#2017-12-19| 981.01
#2017-12-20| 988.31
#2017-12-21| 993.35
#2017-12-22| 999.72
#2017-12-25|1000.25
#2017-12-26|1001.76
#2017-12-27|1014.88
#2017-12-28|1021.95
#2017-12-29|1029.31
#2018-01-01|1028.10
#2018-01-02|1041.68
#2018-01-03|1051.59
#2018-01-04|1063.34
#2018-01-05|1069.36
#2018-01-08|1079.12
#2018-01-09|1082.84
#2018-01-10|1082.11
#2018-01-11|1087.45
#2018-01-12|1094.63
#2018-01-15|1100.19
#2018-01-16|1091.37
#2018-01-17|1094.48
#2018-01-18|1092.31
#2018-01-19|1093.59
#2018-01-22|1100.31
#2018-01-23|1098.04
#2018-01-24|1106.39
#2018-01-25|1120.62
#2018-01-26|1119.68
#2018-01-29|1124.46
#2018-01-30|1106.12
#2018-01-31|1106.35
#2018-02-01|1108.51
#2018-02-02|1093.49
#2018-02-05|1079.42
#2018-02-06|1048.54
#2018-02-07|1053.10
#2018-02-08|1039.27
#2018-02-09|1025.67
#2018-02-12|1035.94
#2018-02-13|1044.37
#2018-02-14|1059.83
#2018-02-15|1076.22
#2018-02-16|1075.36
#2018-02-19|1075.08
#2018-02-20|1068.48
#2018-02-21|1079.03
#2018-02-22|1073.33
#2018-02-23|1088.80
#2018-02-26|1099.18
#2018-02-27|1089.07
#2018-02-28|1079.81
#2018-03-01|1066.34
#2018-03-02|1055.98
#2018-03-05|1050.79
#2018-03-06|1063.30
#2018-03-07|1053.11
#2018-03-08|1052.40
#2018-03-09|1056.73
#2018-03-12|1067.01
#2018-03-13|1066.95
#2018-03-14|1063.64
#2018-03-15|1056.95
#2018-03-16|1055.02
#2018-03-19|1044.20
#2018-03-20|1051.96
#2018-03-21|1056.01
#2018-03-22|1052.93
#2018-03-23|1041.74
#2018-03-26|1042.67
#2018-03-27|1046.19
#2018-03-28|1031.54
#2018-03-29|1037.75
#2018-03-30|1039.51
#2018-04-02|1041.24
#2018-04-03|1041.52
#2018-04-04|1030.22
#2018-04-05|1044.54
#2018-04-06|1038.97
#2018-04-09|1032.46
#2018-04-10|1041.94
#2018-04-11|1043.78
#2018-04-12|1049.66
#2018-04-13|1049.46
#2018-04-16|1039.60
#2018-04-17|1041.72
#2018-04-18|1054.01
#2018-04-19|1068.16
#2018-04-20|1057.02
#2018-04-23|1050.01
#2018-04-24|1043.58
#2018-04-25|1032.46
#2018-04-26|1033.26
#2018-04-27|1037.96
#2018-04-30|1037.12
#2018-05-01|1033.39
#2018-05-02|1028.81
#2018-05-03|1020.44
#2018-05-04|1017.09
#2018-05-07|1016.99
#2018-05-08|1014.75
#2018-05-09|1018.60
#2018-05-10|1026.30
#2018-05-11|1039.25
#2018-05-14|1045.21
#2018-05-15|1034.46
#2018-05-16|1040.22
#2018-05-17|1038.33
#2018-05-18|1033.01
#2018-05-21|1029.14
#2018-05-22|1031.02
#2018-05-23|1013.39
#2018-05-24|1016.81
#2018-05-25|1014.74
#2018-05-28|1015.42
#2018-05-29|1008.85
#2018-05-30|1001.81
#2018-05-31|1005.21
#2018-06-01|1012.50
#2018-06-04|1026.47
#2018-06-05|1023.41
#2018-06-06|1032.65
#2018-06-07|1031.69
#2018-06-08|1017.76
#2018-06-11|1020.39
#2018-06-12|1018.82
#2018-06-13|1014.63
#2018-06-14|1006.90
#2018-06-15| 995.13
#2018-06-18| 999.33
#2018-06-19| 981.99
#2018-06-20| 991.71
#2018-06-21| 983.84
#2018-06-22| 991.38
#2018-06-25| 980.81
#2018-06-26| 977.47
#2018-06-27| 967.53
#2018-06-28| 962.61
#2018-06-29| 987.00
#2018-07-02| 978.69
#2018-07-03| 981.72
#2018-07-04| 982.45
#2018-07-05| 982.58
#2018-07-06| 981.10
#2018-07-09| 998.90
#2018-07-10|1002.09
#2018-07-11| 990.42
#2018-07-12| 991.31
#2018-07-13| 992.36
#2018-07-16| 985.17
#2018-07-17| 986.87
#2018-07-18| 984.80
#2018-07-19| 972.07
#2018-07-20| 974.70
#2018-07-23| 982.97
#2018-07-24|1003.02
#2018-07-25|1009.77
#2018-07-26|1014.49
#2018-07-27|1022.99
#2018-07-30|1027.23
#2018-07-31|1030.99
#2018-08-01|1027.51
#2018-08-02|1013.63
#2018-08-03|1020.56
#2018-08-06|1016.04
#2018-08-07|1026.03
#2018-08-08|1025.36
#2018-08-09|1019.92
#2018-08-10|1001.40
#2018-08-13| 986.14
#2018-08-14| 988.71
#2018-08-15| 968.23
#2018-08-16| 964.32
#2018-08-17| 965.17
#2018-08-20| 975.49
#2018-08-21| 985.97
#2018-08-22| 993.03
#2018-08-23| 993.88
#2018-08-24| 997.16
#2018-08-27|1010.43
#2018-08-28|1013.44
#2018-08-29|1011.48
#2018-08-30|1003.49
#2018-08-31|1007.03
#2018-09-03| 999.27
#2018-09-04| 989.66
#2018-09-05| 982.18
#2018-09-06| 983.60
#2018-09-07| 989.93
#2018-09-10| 976.65
#2018-09-11| 965.96
#2018-09-12| 974.68
#2018-09-13| 987.16
#2018-09-14| 994.13
#2018-09-17| 990.83
#2018-09-18| 997.42
#2018-09-19|1008.15
#2018-09-20|1013.71
#2018-09-21|1035.43
#2018-09-24|1028.30
#2018-09-25|1027.41
#2018-09-26|1028.24
#2018-09-27|1031.34
#2018-09-28|1026.25
#2018-10-01|1027.69
#2018-10-02|1021.49
#2018-10-03|1020.96
#2018-10-04|1002.99
#2018-10-05| 990.77
#2018-10-08| 979.59
#2018-10-09| 984.89
#2018-10-10| 984.88
#2018-10-11| 952.09
#2018-10-12| 972.27
#2018-10-15| 967.29
#2018-10-16| 976.44
#2018-10-17| 971.99
#2018-10-18| 960.82
#2018-10-19| 959.26
#2018-10-22| 961.44
#2018-10-23| 944.37
#2018-10-24| 938.73
#2018-10-25| 933.15
#2018-10-26| 923.44
#2018-10-29| 921.84
#2018-10-30| 915.97
#2018-10-31| 933.84
#2018-11-01| 942.34
#2018-11-02| 958.54
#2018-11-05| 967.42
#2018-11-06| 964.95
#2018-11-07| 971.98
#2018-11-08| 967.50
#2018-11-09| 950.28
#2018-11-12| 939.84
#2018-11-13| 936.53
#2018-11-14| 937.44
#2018-11-15| 944.95
#2018-11-16| 954.04
#2018-11-19| 957.34
#2018-11-20| 942.90
#2018-11-21| 939.85
#2018-11-22| 936.96
#2018-11-23| 930.60
#2018-11-26| 925.78
#2018-11-27| 919.87
#2018-11-28| 925.22
#2018-11-29| 938.75
#2018-11-30| 932.44
#2018-12-03| 952.81
#2018-12-04| 949.80
#2018-12-05| 941.10
#2018-12-06| 927.27
#2018-12-07| 931.84
#2018-12-10| 916.63
#2018-12-11| 916.40
#2018-12-12| 929.60
#2018-12-13| 936.20
#2018-12-14| 927.42
#2018-12-17| 927.37
#2018-12-18| 924.94
#2018-12-19| 930.81
#2018-12-20| 923.91
#2018-12-21| 916.50
#2018-12-24| 911.76
#2018-12-25| 905.88
#2018-12-26| 905.11
#2018-12-27| 907.71
#2018-12-28| 919.82
#2018-12-31| 922.64
#2019-01-01| 921.83
#2019-01-02| 909.30
#2019-01-03| 906.21
#2019-01-04| 922.14
#2019-01-07| 934.75
#2019-01-08| 934.67
#2019-01-09| 945.98
#2019-01-10| 948.35
#2019-01-11| 949.62
#2019-01-14| 943.98
#2019-01-15| 949.98
#2019-01-16| 947.75
#2019-01-17| 947.07
#2019-01-18| 954.31
#2019-01-21| 954.49
#2019-01-22| 948.68
#2019-01-23| 949.45
#2019-01-24| 952.62
#2019-01-25| 960.43
#2019-01-28| 956.74
#2019-01-29| 958.40
#2019-01-30| 965.79
#2019-01-31| 976.45
#2019-02-01| 975.05
#2019-02-04| 971.76
#2019-02-05| 976.11
#2019-02-06| 976.07
#2019-02-07| 972.63
#2019-02-08| 963.54
#2019-02-11| 952.35
#2019-02-12| 956.43
#2019-02-13| 959.00
#2019-02-14| 954.82
#2019-02-15| 952.52
#2019-02-18| 958.10
#2019-02-19| 965.49
#2019-02-20| 984.06
#2019-02-21| 984.44
#2019-02-22| 991.33
#2019-02-25|1002.98
#2019-02-26|1001.74
#2019-02-27| 998.79
#2019-02-28| 990.01
#2019-03-01| 988.27
#2019-03-04| 984.20
#2019-03-05| 985.07
#2019-03-06| 990.02
#2019-03-07| 982.66
#2019-03-08| 971.95
#2019-03-11| 975.99
#2019-03-12| 983.13
#2019-03-13| 982.31
#2019-03-14| 982.66
#2019-03-15| 992.37
#2019-03-18|1003.49
#2019-03-19|1006.97
#2019-03-20|1002.83
#2019-03-21|1007.23
#2019-03-22| 997.63
#2019-03-25| 989.30
#2019-03-26| 993.12
#2019-03-27| 984.54
#2019-03-28| 979.29
#2019-03-29| 992.91
#2019-04-01|1004.87
#2019-04-02|1002.32
#2019-04-03|1009.83
#2019-04-04|1008.62
#2019-04-05|1012.68
#2019-04-08|1017.72
#2019-04-09|1019.36
#2019-04-10|1016.15
#2019-04-11|1007.10
#2019-04-12|1004.43
#2019-04-15|1000.81
#2019-04-16|1007.70
#2019-04-17|1009.10
#2019-04-18|1002.21
#2019-04-19|1003.36
#2019-04-22| 997.74
#2019-04-23| 995.59
#2019-04-24| 987.98
#2019-04-25| 984.64
#2019-04-26| 990.12
#2019-04-29| 985.74
#2019-04-30| 982.22
#2019-05-01| 983.35
#2019-05-02| 971.44
#2019-05-03| 978.57
#2019-05-06| 966.16
#2019-05-07| 960.94
#2019-05-08| 956.92
#2019-05-09| 942.18
#2019-05-10| 944.37
#2019-05-13| 927.84
#2019-05-14| 926.37
#2019-05-15| 925.46
#2019-05-16| 920.64
#2019-05-17| 914.46
#2019-05-20| 917.28
#2019-05-21| 923.34
#2019-05-22| 918.88
#2019-05-23| 905.56
#2019-05-24| 909.27
#2019-05-27| 917.52
#2019-05-28| 919.90
#2019-05-29| 916.25
#2019-05-30| 923.06
#2019-05-31| 926.24
#2019-06-03| 929.23
#2019-06-04| 930.95
#2019-06-05| 931.72
#2019-06-06| 929.39
#2019-06-07| 935.13
#2019-06-10| 938.61
#2019-06-11| 953.42
#2019-06-12| 953.64
#2019-06-13| 955.55
#2019-06-14| 950.66
#2019-06-17| 943.36
#2019-06-18| 955.11
#2019-06-19| 959.94
#2019-06-20| 975.31
#2019-06-21| 977.81
#2019-06-24| 980.65
#2019-06-25| 979.63
#2019-06-26| 979.61
#2019-06-27| 981.69
#2019-06-28| 981.64
#2019-07-01| 985.52
#2019-07-02| 976.12
#2019-07-03| 976.69
#2019-07-04| 980.05
#2019-07-05| 969.40
#2019-07-08| 968.56
#2019-07-09| 960.30
#2019-07-10| 965.95
#2019-07-11| 966.56
#2019-07-12| 963.83
#2019-07-15| 971.21
#2019-07-16| 973.67
#2019-07-17| 967.88
#2019-07-18| 968.84
#2019-07-19| 971.25
#2019-07-22| 970.80
#2019-07-23| 966.58
#2019-07-24| 960.44
#2019-07-25| 956.61
#2019-07-26| 949.48
#2019-07-29| 947.94
#2019-07-30| 944.64
#2019-07-31| 942.61
#2019-08-01| 920.59
#2019-08-02| 899.33
#2019-08-05| 879.67
#2019-08-06| 880.37
#2019-08-07| 881.58
#2019-08-08| 889.34
#2019-08-09| 881.63
#2019-08-12| 877.21
#2019-08-13| 870.45
#2019-08-14| 863.42
#2019-08-15| 856.21
#2019-08-16| 858.40
#2019-08-19| 857.19
#2019-08-20| 860.82
#2019-08-21| 863.49
#2019-08-22| 857.31
#2019-08-23| 858.79
#2019-08-26| 847.60
#2019-08-27| 849.54
#2019-08-28| 854.55
#2019-08-29| 863.67
#2019-08-30| 880.70
#2019-09-02| 880.65
#2019-09-03| 870.53
#2019-09-04| 883.95
#2019-09-05| 891.64
#2019-09-06| 892.41
#2019-09-09| 895.89
#2019-09-10| 896.44
#2019-09-11| 907.05
#2019-09-12| 917.94
#2019-09-13| 917.31
#2019-09-16| 920.85
#2019-09-17| 914.62
#2019-09-18| 914.01
#2019-09-19| 905.14
#2019-09-20| 912.50
#2019-09-23| 909.63
#2019-09-24| 900.47
#2019-09-25| 898.38
#2019-09-26| 899.15
#2019-09-27| 891.69
#2019-09-30| 887.55
#2019-10-01| 885.82
#2019-10-02| 876.72
#2019-10-03| 878.64
#2019-10-04| 885.16
#2019-10-07| 886.82
#2019-10-08| 885.58
#2019-10-09| 886.95
#2019-10-10| 894.44
#2019-10-11| 904.59
#2019-10-14| 905.57
#2019-10-15| 907.51
#2019-10-16| 904.81
#2019-10-17| 911.87
#2019-10-18| 911.52
#2019-10-21| 916.02
#2019-10-22| 917.10
#2019-10-23| 916.48
#2019-10-24| 924.01
#2019-10-25| 925.44
#2019-10-28| 931.87
#2019-10-29| 933.63
#2019-10-30| 934.10
#2019-10-31| 930.89
#2019-11-01| 941.78
#2019-11-04| 957.05
#2019-11-05| 959.14
#2019-11-06| 957.14
#2019-11-07| 964.51
#2019-11-08| 956.25
#2019-11-11| 944.76
#2019-11-12| 943.58
#2019-11-13| 936.36
#2019-11-14| 932.38
#2019-11-15| 934.79
#2019-11-18| 938.71
#2019-11-19| 942.96
#2019-11-20| 942.02
#2019-11-21| 922.31
#2019-11-22| 927.13
#2019-11-25| 932.56
#2019-11-26| 930.17
#2019-11-27| 932.34
#2019-11-28| 928.80
#2019-11-29| 923.41
#2019-12-02| 929.75
#2019-12-03| 930.44
#2019-12-04| 933.29
#2019-12-05| 933.91
#2019-12-06| 939.63
#2019-12-09| 943.18
#2019-12-10| 946.79
#2019-12-11| 957.86
#2019-12-12| 971.45
#2019-12-13| 982.03
#2019-12-16| 984.86
#2019-12-17| 997.18
#2019-12-18|1003.74
#2019-12-19|1002.37
#2019-12-20|1003.78
#2019-12-23|1002.96
#2019-12-24|1006.85
#2019-12-25|1007.60
#2019-12-26|1010.13
#2019-12-27|1019.64
#2019-12-30|1020.99
#2019-12-31|1020.46
#2020-01-01|1020.66
#2020-01-02|1031.03
#2020-01-03|1036.58
#2020-01-06|1029.71
#2020-01-07|1027.19
#2020-01-08|1028.90
#2020-01-09|1031.41
#2020-01-10|1035.94
#2020-01-13|1043.30
#2020-01-14|1040.08
#2020-01-15|1035.73
#2020-01-16|1038.79
#2020-01-17|1049.38
#2020-01-20|1049.93
#2020-01-21|1028.23
#2020-01-22|1031.32
#2020-01-23|1020.62
#2020-01-24|1014.87
#2020-01-27| 988.12
#2020-01-28| 988.47
#2020-01-29| 986.30
#2020-01-30| 965.27
#2020-01-31| 953.15
#2020-02-03| 948.20
#2020-02-04| 972.24
#2020-02-05| 977.22
#2020-02-06| 979.98
#2020-02-07| 967.33
#2020-02-10| 959.68
#2020-02-11| 974.89
#2020-02-12| 981.84
#2020-02-13| 980.78
#2020-02-14| 981.13
#2020-02-17| 986.36
#2020-02-18| 978.04
#2020-02-19| 988.85
#2020-02-20| 978.94
#2020-02-21| 976.07
#2020-02-24| 951.65
#2020-02-25| 941.72
#2020-02-26| 919.24
#2020-02-27| 901.28
#2020-02-28| 860.69
#2020-03-02| 873.12
#2020-03-03| 896.33
#2020-03-04| 905.49
#2020-03-05| 895.25
#2020-03-06| 880.10
#2020-03-09| 804.58
#2020-03-10| 814.87
#2020-03-11| 796.10
#2020-03-12| 716.27
#2020-03-13| 722.28
#2020-03-16| 670.24
#2020-03-17| 666.99
#2020-03-18| 617.23
#2020-03-19| 594.88
#2020-03-20| 618.12
#2020-03-23| 585.54
#2020-03-24| 625.33
#2020-03-25| 666.22
#2020-03-26| 683.33
#2020-03-27| 665.07
#2020-03-30| 660.90
#2020-03-31| 673.93
#2020-04-01| 656.95
#2020-04-02| 665.42
#2020-04-03| 658.26
#2020-04-06| 679.80
#2020-04-07| 703.40
#2020-04-08| 705.08
#2020-04-09| 724.65
#2020-04-10| 725.14
#2020-04-13| 721.56
#2020-04-14| 748.48
#2020-04-15| 732.29
#2020-04-16| 724.53
#2020-04-17| 731.70
#2020-04-20| 728.40
#2020-04-21| 705.29
#2020-04-22| 715.66
#2020-04-23| 733.03
#2020-04-24| 726.47
#2020-04-27| 739.58
#2020-04-28| 739.41
#2020-04-29| 764.14
#2020-04-30| 774.99
#2020-05-01| 767.79
#2020-05-04| 747.31
#2020-05-05| 751.61
#2020-05-06| 750.16
#2020-05-07| 752.11
#2020-05-08| 770.14
#2020-05-11| 766.43
#2020-05-12| 769.44
#2020-05-13| 763.66
#2020-05-14| 752.80
#2020-05-15| 759.43
#2020-05-18| 779.57
#2020-05-19| 792.15
#2020-05-20| 802.32
#2020-05-21| 797.88
#2020-05-22| 784.18
#2020-05-25| 787.50
#2020-05-26| 796.83
#2020-05-27| 799.61
#2020-05-28| 807.79
#2020-05-29| 805.10
#2020-06-01| 822.52
#2020-06-02| 843.12
#2020-06-03| 851.61
#2020-06-04| 848.65
#2020-06-05| 861.47
#2020-06-08| 874.62
#2020-06-09| 877.30
#2020-06-10| 864.97
#2020-06-11| 850.43
#2020-06-12| 840.07
#2020-06-15| 819.62
#2020-06-16| 836.54
#2020-06-17| 840.19
#2020-06-18| 836.34
#2020-06-19| 842.79
#2020-06-22| 847.35
#2020-06-23| 863.85
#2020-06-24| 853.80
#2020-06-25| 850.46
#2020-06-26| 842.79
#2020-06-29| 842.05
#2020-06-30| 842.81
#2020-07-01| 847.78
#2020-07-02| 863.71
#2020-07-03| 864.70
#2020-07-06| 881.91
#2020-07-07| 880.94
#2020-07-08| 892.95
#2020-07-09| 895.95
#2020-07-10| 887.85
#2020-07-13| 897.99
#2020-07-14| 893.09
#2020-07-15| 901.89
#2020-07-16| 897.64
#2020-07-17| 901.55
#2020-07-20| 910.11
#2020-07-21| 914.80
#2020-07-22| 919.65
#2020-07-23| 923.65
#2020-07-24| 918.75
#2020-07-27| 941.30
#2020-07-28| 932.51
#2020-07-29| 935.18
#2020-07-30| 917.25
#2020-07-31| 914.33
#2020-08-03| 907.65
#2020-08-04| 916.32
#2020-08-05| 946.50
#2020-08-06| 945.21
#2020-08-07| 931.63
#2020-08-10| 940.71
#2020-08-11| 931.92
#2020-08-12| 933.68
#2020-08-13| 940.68
#2020-08-14| 941.81
#2020-08-17| 950.79
#2020-08-18| 957.10
#2020-08-19| 954.53
#2020-08-20| 936.39
#2020-08-21| 938.86
#2020-08-24| 946.34
#2020-08-25| 940.52
#2020-08-26| 944.43
#2020-08-27| 937.07
#2020-08-28| 950.98
#2020-08-31| 939.55
#2020-09-01| 957.75
#2020-09-02| 950.27
#2020-09-03| 946.83
#2020-09-04| 947.98
#2020-09-07| 956.12
#2020-09-08| 943.27
#2020-09-09| 953.78
#2020-09-10| 953.31
#2020-09-11| 958.88
#2020-09-14| 966.22
#2020-09-15| 976.39
#2020-09-16| 974.96
#2020-09-17| 967.55
#2020-09-18| 969.99
#2020-09-21| 935.55
#2020-09-22| 927.24
#2020-09-23| 911.94
#2020-09-24| 894.22
#2020-09-25| 898.86
#2020-09-28| 904.61
#2020-09-29| 909.78
#2020-09-30| 914.34
#2020-10-01| 916.03
#2020-10-02| 915.47
#2020-10-05| 928.98
#2020-10-06| 936.70
#2020-10-07| 932.49
#2020-10-08| 945.14
#2020-10-09| 959.02
#2020-10-12| 961.83
#2020-10-13| 956.82
#2020-10-14| 967.48
#2020-10-15| 957.63
#2020-10-16| 962.94
#2020-10-19| 966.66
#2020-10-20| 971.23
#2020-10-21| 985.11
#2020-10-22| 980.35
#2020-10-23| 974.58
#2020-10-26| 967.40
#2020-10-27| 965.32
#2020-10-28| 935.99
#2020-10-29| 933.94
#2020-10-30| 927.19
#2020-11-02| 939.27
#2020-11-03| 965.89
#2020-11-04| 962.43
#2020-11-05| 993.06
#2020-11-06|1011.62
#2020-11-09|1012.00
#2020-11-10|1010.58
#2020-11-11|1009.07
#2020-11-12|1003.16
#2020-11-13|1008.24
#2020-11-16|1031.07
#2020-11-17|1033.86
#2020-11-18|1041.12
#2020-11-19|1036.85
#2020-11-20|1043.19
#2020-11-23|1049.25
#2020-11-24|1053.95
#2020-11-25|1061.48
#2020-11-26|1084.99
#2020-11-27|1084.74
#2020-11-30|1072.87
#2020-12-01|1106.27
#2020-12-02|1116.90
#2020-12-03|1126.49
#2020-12-04|1137.41
#2020-12-07|1151.71
#2020-12-08|1153.37
#2020-12-09|1145.56
#2020-12-10|1159.76
#2020-12-11|1155.86
#2020-12-14|1153.74
#2020-12-15|1164.32
#2020-12-16|1175.87
#2020-12-17|1199.40
#2020-12-18|1209.13
#2020-12-21|1193.84
#2020-12-22|1185.82
#2020-12-23|1193.30
#2020-12-24|1202.52
#2020-12-25|1204.52
#2020-12-28|1217.29
#2020-12-29|1220.93
#2020-12-30|1232.95
#2020-12-31|1232.53
#2021-01-01|1232.83
#2021-01-04|1277.61
#2021-01-05|1272.09
#2021-01-06|1277.59
#2021-01-07|1303.34
#2021-01-08|1311.46
#2021-01-11|1290.27
#2021-01-12|1287.87
#2021-01-13|1295.43
#2021-01-14|1298.95
#2021-01-15|1273.22
#2021-01-18|1273.33
#2021-01-19|1271.35
#2021-01-20|1277.11
#2021-01-21|1281.06
#2021-01-22|1255.01
#2021-01-25|1259.07
#2021-01-26|1257.96
#2021-01-27|1223.40
#2021-01-28|1220.57
#2021-01-29|1199.50
#2021-02-01|1225.74
#2021-02-02|1235.36
#2021-02-03|1241.12
#2021-02-04|1235.32
#2021-02-05|1250.32
#2021-02-08|1275.27
#2021-02-09|1279.64
#2021-02-10|1292.01
#2021-02-11|1293.45
#2021-02-12|1289.88
#2021-02-15|1304.51
#2021-02-16|1316.58
#2021-02-17|1321.80
#2021-02-18|1326.87
#2021-02-19|1345.98
#2021-02-22|1349.84
#2021-02-23|1361.35
#2021-02-24|1344.51
#2021-02-25|1350.78
#2021-02-26|1307.67
#2021-03-01|1337.18
#2021-03-02|1336.65
#2021-03-03|1352.99
#2021-03-04|1336.36
#2021-03-05|1325.93
#2021-03-08|1323.43
#2021-03-09|1331.09
#2021-03-10|1344.75
#2021-03-11|1378.12
#2021-03-12|1367.69
#2021-03-15|1365.43
#2021-03-16|1368.67
#2021-03-17|1356.61
#2021-03-18|1366.63
#2021-03-19|1351.36
#2021-03-22|1343.94
#2021-03-23|1320.63
#2021-03-24|1302.00
#2021-03-25|1296.65
#2021-03-26|1326.21
#2021-03-29|1336.75
#2021-03-30|1342.90
#2021-03-31|1356.74
#2021-04-01|1372.15
#2021-04-02|1372.43
#2021-04-05|1381.78
#2021-04-06|1394.06
#2021-04-07|1407.19
#2021-04-08|1425.71
#2021-04-09|1415.78
#2021-04-12|1409.44
#2021-04-13|1417.23
#2021-04-14|1441.27
#2021-04-15|1468.09
#2021-04-16|1491.66
#2021-04-19|1505.57
#2021-04-20|1497.88
#2021-04-21|1501.90
#2021-04-22|1507.41
#2021-04-23|1509.01
#2021-04-26|1533.13
#2021-04-27|1538.80
#2021-04-28|1530.63
#2021-04-29|1543.86
#2021-04-30|1516.88
#2021-05-03|1516.91
#2021-05-04|1509.34
#2021-05-05|1537.20
#2021-05-06|1570.76
#2021-05-07|1596.52
#2021-05-10|1632.84
#2021-05-11|1608.54
#2021-05-12|1567.22
#2021-05-13|1531.03
#2021-05-14|1522.65
#2021-05-17|1520.75
#2021-05-18|1554.09
#2021-05-19|1539.01
#2021-05-20|1515.08
#2021-05-21|1518.29
#2021-05-24|1509.38
#2021-05-25|1508.29
#2021-05-26|1511.70
#2021-05-27|1523.44
#2021-05-28|1536.75
#2021-05-31|1562.42
#2021-06-01|1568.09
#2021-06-02|1588.21
#2021-06-03|1582.12
#2021-06-04|1570.61
#2021-06-07|1563.76
#2021-06-08|1547.46
#2021-06-09|1546.83
#2021-06-10|1548.77
#2021-06-11|1556.80
#2021-06-14|1553.64
#2021-06-15|1533.47
#2021-06-16|1514.38
#2021-06-17|1476.59
#2021-06-18|1465.38
#2021-06-21|1458.97
#2021-06-22|1475.17
#2021-06-23|1493.50
#2021-06-24|1501.37
#2021-06-25|1514.58
#2021-06-28|1515.90
#2021-06-29|1512.76
#2021-06-30|1517.13
#2021-07-01|1517.40
#2021-07-02|1516.97
#2021-07-05|1535.38
#2021-07-06|1518.86
#2021-07-07|1523.92
#2021-07-08|1499.23
#2021-07-09|1512.63
#2021-07-12|1525.81
#2021-07-13|1530.73
#2021-07-14|1529.78
#2021-07-15|1542.53
#2021-07-16|1531.53
#2021-07-19|1503.34
#2021-07-20|1489.83
#2021-07-21|1496.02
#2021-07-22|1519.02
#2021-07-23|1520.60
#2021-07-26|1528.15
#2021-07-27|1520.11
#2021-07-28|1529.69
#2021-07-29|1572.60
#2021-07-30|1545.36
#2021-08-02|1560.12
#2021-08-03|1556.33
#2021-08-04|1566.55
#2021-08-05|1550.38
#2021-08-06|1532.67
#2021-08-09|1521.87
#2021-08-10|1512.05
#2021-08-11|1526.56
#2021-08-12|1527.84
#2021-08-13|1529.44
#2021-08-16|1519.50
#2021-08-17|1498.44
#2021-08-18|1485.21
#2021-08-19|1431.15
#2021-08-20|1407.34
#2021-08-23|1435.68
#2021-08-24|1467.71
#2021-08-25|1474.79
#2021-08-26|1470.32
#2021-08-27|1498.44
#2021-08-30|1521.65
#2021-08-31|1538.10
#2021-09-01|1522.66
#2021-09-02|1513.74
#2021-09-03|1527.28
#2021-09-06|1522.94
#2021-09-07|1516.68
#2021-09-08|1492.46
#2021-09-09|1499.21
#2021-09-10|1511.51
#2021-09-13|1527.95
#2021-09-14|1509.67
#2021-09-15|1508.96
#2021-09-16|1475.80
#2021-09-17|1449.52
#2021-09-20|1407.77
#2021-09-21|1419.49
#2021-09-22|1432.21
#2021-09-23|1442.51
#2021-09-24|1421.86
#2021-09-27|1419.85
#2021-09-28|1403.49
#2021-09-29|1398.92
#2021-09-30|1412.58
#2021-10-01|1404.38
#2021-10-04|1399.24
#2021-10-05|1402.69
#2021-10-06|1390.11
#2021-10-07|1419.51
#2021-10-08|1425.09
#2021-10-11|1437.22
#2021-10-12|1432.40
#2021-10-13|1433.06
#2021-10-14|1446.48
#2021-10-15|1468.81
#2021-10-18|1477.43
#2021-10-19|1476.65
#2021-10-20|1468.86
#2021-10-21|1446.46
#2021-10-22|1439.80
#2021-10-25|1452.41
#2021-10-26|1458.04
#2021-10-27|1435.88
#2021-10-28|1416.04
#2021-10-29|1403.26
#2021-11-01|1400.03
#2021-11-02|1393.58
#2021-11-03|1386.82
#2021-11-04|1396.03
#2021-11-05|1383.20
#2021-11-08|1411.46
#2021-11-09|1410.39
#2021-11-10|1402.49
#2021-11-11|1429.93
#2021-11-12|1422.38
#2021-11-15|1417.07
#2021-11-16|1406.25
#2021-11-17|1404.68
#2021-11-18|1385.27
#2021-11-19|1384.63
#2021-11-22|1385.88
#2021-11-23|1391.15
#2021-11-24|1394.47
#2021-11-25|1395.80
#2021-11-26|1350.96
#2021-11-29|1354.26
#2021-11-30|1362.07
#2021-12-01|1381.54
#2021-12-02|1388.00
#2021-12-03|1377.07
#2021-12-06|1383.75
#2021-12-07|1405.70
#2021-12-08|1409.16
#2021-12-09|1406.42
#2021-12-10|1397.10
#2021-12-13|1388.72
#2021-12-14|1378.58
#2021-12-15|1368.74
#2021-12-16|1391.16
#2021-12-17|1398.63
#2021-12-20|1363.09
#2021-12-21|1388.30
#2021-12-22|1394.83
#2021-12-23|1407.55
#2021-12-24|1411.55
#2021-12-27|1418.24
#2021-12-28|1419.58
#2021-12-29|1412.57
#2021-12-30|1418.09
#2021-12-31|1424.55
#2022-01-03|1426.34
#2022-01-04|1422.84
#2022-01-05|1427.91
#2022-01-06|1415.98
#2022-01-07|1429.58
#2022-01-10|1432.21
#2022-01-11|1450.54
#2022-01-12|1484.17
#2022-01-13|1487.12
#2022-01-14|1474.11
#2022-01-17|1465.15
#2022-01-18|1450.45
#2022-01-19|1471.23
#2022-01-20|1487.81
#2022-01-21|1466.80
#2022-01-24|1416.66
#2022-01-25|1418.23
#2022-01-26|1437.41
#2022-01-27|1425.84
#2022-01-28|1412.93
#2022-01-31|1426.00
#2022-02-01|1453.70
#2022-02-02|1453.86
#2022-02-03|1445.70
#2022-02-04|1455.59
#2022-02-07|1476.76
#2022-02-08|1495.28
#2022-02-09|1517.62
#2022-02-10|1544.00
#2022-02-11|1529.49
#2022-02-14|1517.73
#2022-02-15|1514.12
#2022-02-16|1532.25
#2022-02-17|1521.54
#2022-02-18|1519.39
#2022-02-21|1503.96
#2022-02-22|1514.29
#2022-02-23|1506.34
#2022-02-24|1447.26
#2022-02-25|1493.56
#2022-02-28|1493.35
#2022-03-01|1506.99
#2022-03-02|1534.69
#2022-03-03|1561.20
#2022-03-04|1542.43
#2022-03-07|1528.48
#2022-03-08|1433.99
#2022-03-09|1434.34
#2022-03-10|1459.56
#2022-03-11|1448.76
#2022-03-14|1406.06
#2022-03-15|1365.93
#2022-03-16|1397.11
#2022-03-17|1449.74
#2022-03-18|1462.08
#2022-03-21|1477.87
#2022-03-22|1478.87
#2022-03-23|1494.77
#2022-03-24|1516.65
#2022-03-25|1498.62
#2022-03-28|1481.92
#2022-03-29|1480.20
#2022-03-30|1496.56
#2022-03-31|1487.59
#2022-04-01|1499.16
#2022-04-04|1516.01
#2022-04-05|1499.49
#2022-04-06|1492.52
#2022-04-07|1474.95
#2022-04-08|1495.52
#2022-04-11|1483.70
#2022-04-12|1474.55
#2022-04-13|1481.87
#2022-04-14|1472.73
#2022-04-15|1470.09
#2022-04-18|1462.05
#2022-04-19|1449.20
#2022-04-20|1436.21
#2022-04-21|1420.06
#2022-04-22|1371.49
#2022-04-25|1313.33
#2022-04-26|1300.87
#2022-04-27|1310.49
#2022-04-28|1325.48
#2022-04-29|1337.33
#2022-05-02|1329.65
#2022-05-03|1331.34
#2022-05-04|1323.11
#2022-05-05|1314.40
#2022-05-06|1282.06
#2022-05-09|1237.74
#2022-05-10|1215.94
#2022-05-11|1232.75
#2022-05-12|1196.45
#2022-05-13|1217.44
#2022-05-16|1228.26
#2022-05-17|1261.75
#2022-05-18|1255.22
#2022-05-19|1256.92
#2022-05-20|1282.07
#2022-05-23|1294.37
#2022-05-24|1288.03
#2022-05-25|1285.13
#2022-05-26|1305.26
#2022-05-27|1328.75
#2022-05-30|1346.35
#2022-05-31|1339.91
#2022-06-01|1329.86
#2022-06-02|1348.16
#2022-06-03|1332.44
#2022-06-06|1341.76
#2022-06-07|1331.26
#2022-06-08|1317.39
#2022-06-09|1291.08
#2022-06-10|1274.65
#2022-06-13|1227.97
#2022-06-14|1219.76
#2022-06-15|1224.26
#2022-06-16|1211.75
#2022-06-17|1188.76
#2022-06-20|1168.88
#2022-06-21|1188.42
#2022-06-22|1159.14
#2022-06-23|1137.03
#2022-06-24|1151.78
#2022-06-27|1175.23
#2022-06-28|1179.46
#2022-06-29|1161.35
#2022-06-30|1138.72
#2022-07-01|1120.62
#2022-07-04|1128.40
#2022-07-05|1106.49
#2022-07-06|1095.10
#2022-07-07|1120.42
#2022-07-08|1124.47
#2022-07-11|1098.65
#2022-07-12|1077.27
#2022-07-13|1081.12
#2022-07-14|1046.07
#2022-07-15|1045.70
#2022-07-18|1069.07
#2022-07-19|1074.97
#2022-07-20|1072.43
#2022-07-21|1075.57
#2022-07-22|1091.26
#2022-07-25|1095.51
#2022-07-26|1097.23
#2022-07-27|1102.24
#2022-07-28|1121.58
#2022-07-29|1133.97
#2022-08-01|1137.33
#2022-08-02|1129.02
#2022-08-03|1107.01
#2022-08-04|1111.35
#2022-08-05|1126.22
#2022-08-08|1141.53
#2022-08-09|1147.12
#2022-08-10|1162.72
#2022-08-11|1178.61
#2022-08-12|1190.66
#2022-08-15|1181.46
#2022-08-16|1181.16
#2022-08-17|1171.10
#2022-08-18|1160.32
#2022-08-19|1141.85
#2022-08-22|1133.47
#2022-08-23|1159.11
#2022-08-24|1153.29
#2022-08-25|1169.28
#2022-08-26|1168.56
#2022-08-29|1147.67
#2022-08-30|1137.81
#2022-08-31|1126.72
#2022-09-01|1100.30
#2022-09-02|1104.67
#2022-09-05|1120.87
#2022-09-06|1114.14
#2022-09-07|1108.15
#2022-09-08|1119.87
#2022-09-09|1154.78
#2022-09-12|1168.12
#2022-09-13|1153.19
#2022-09-14|1143.00
#2022-09-15|1134.27
#2022-09-16|1117.18
#2022-09-19|1116.40
#2022-09-20|1118.07
#2022-09-21|1105.87
#2022-09-22|1101.99
#2022-09-23|1069.37
#2022-09-26|1040.08
#2022-09-27|1045.13
#2022-09-28|1030.09
#2022-09-29|1033.96
#2022-09-30|1057.55
#2022-10-03|1078.10
#2022-10-04|1113.03
#2022-10-05|1113.87
#2022-10-06|1117.80
#2022-10-07|1104.41
#2022-10-10|1090.59
#2022-10-11|1077.08
#2022-10-12|1069.57
#2022-10-13|1057.68
#2022-10-14|1050.98
#2022-10-17|1063.07
#2022-10-18|1072.59
#2022-10-19|1058.93
#2022-10-20|1070.05
#2022-10-21|1076.51
#2022-10-24|1061.06
#2022-10-25|1067.00
#2022-10-26|1086.60
#2022-10-27|1093.19
#2022-10-28|1070.31
#2022-10-31|1067.95
#2022-11-01|1089.51
#2022-11-02|1094.90
#2022-11-03|1079.96
#2022-11-04|1131.95
#2022-11-07|1145.30
#2022-11-08|1157.72
#2022-11-09|1163.84
#2022-11-10|1165.85
#2022-11-11|1226.23
#2022-11-14|1233.55
#2022-11-15|1237.88
#2022-11-16|1222.07
#2022-11-17|1197.97
#2022-11-18|1194.42
#2022-11-21|1186.66
#2022-11-22|1198.53
#2022-11-23|1206.15
#2022-11-24|1222.27
#2022-11-25|1209.91
#2022-11-28|1200.53
#2022-11-29|1224.97
#2022-11-30|1252.58
#2022-12-01|1267.74
#2022-12-02|1258.93
#2022-12-05|1264.90
#2022-12-06|1260.17
#2022-12-07|1244.95
#2022-12-08|1252.61
#2022-12-09|1262.51
#2022-12-12|1240.05
#2022-12-13|1249.46
#2022-12-14|1247.51
#2022-12-15|1231.34
#2022-12-16|1222.21
#2022-12-19|1218.94
#2022-12-20|1220.63
#2022-12-21|1228.88
#2022-12-22|1226.86
#2022-12-23|1223.77
#2022-12-26|1228.81
#2022-12-27|1230.79
#2022-12-28|1235.79
#2022-12-29|1235.62
#2022-12-30|1229.44
#2023-01-02|1237.18
#2023-01-03|1238.97
#2023-01-04|1233.83
#2023-01-05|1246.08
#2023-01-06|1268.45
#2023-01-09|1294.46
#2023-01-10|1302.94
#2023-01-11|1309.43
#2023-01-12|1323.32
#2023-01-13|1334.10
#2023-01-16|1320.90
#2023-01-17|1319.19
#2023-01-18|1333.96
#2023-01-19|1317.91
#2023-01-20|1324.59
#2023-01-23|1328.27
#2023-01-24|1330.03
#2023-01-25|1335.84
#2023-01-26|1341.99
#2023-01-27|1330.04
#2023-01-30|1329.96
#2023-01-31|1324.76
#2023-02-01|1332.20
#2023-02-02|1324.33
#2023-02-03|1308.92
#2023-02-06|1277.53
#2023-02-07|1278.50
#2023-02-08|1277.48
#2023-02-09|1270.38
#2023-02-10|1253.64
#2023-02-13|1260.04
#2023-02-14|1263.23
#2023-02-15|1257.14
#2023-02-16|1262.27
#2023-02-17|1254.73
#2023-02-20|1263.51
#2023-02-21|1260.87
#2023-02-22|1240.68
#2023-02-23|1245.40
#2023-02-24|1217.30
#2023-02-27|1215.62
#2023-02-28|1213.91
#2023-03-01|1236.77
#2023-03-02|1231.26
#2023-03-03|1244.15
#2023-03-06|1234.96
#2023-03-07|1221.58
#2023-03-08|1224.67
#2023-03-09|1207.40
#2023-03-10|1198.77
#2023-03-13|1206.02
#2023-03-14|1194.96
#2023-03-15|1140.73
#2023-03-16|1164.52
#2023-03-17|1182.32
#2023-03-20|1187.03
#2023-03-21|1191.09
#2023-03-22|1194.64
#2023-03-23|1199.36
#2023-03-24|1191.90
#2023-03-27|1190.91
#2023-03-28|1205.25
#2023-03-29|1217.93
#2023-03-30|1226.43
#2023-03-31|1222.53
#2023-04-03|1222.81
#2023-04-04|1217.34
#2023-04-05|1211.91
#2023-04-06|1211.66
#2023-04-07|1213.14
#2023-04-10|1219.85
#2023-04-11|1256.90
#2023-04-12|1259.86
#2023-04-13|1267.80
#2023-04-14|1263.48
#2023-04-17|1262.02
#2023-04-18|1272.32
#2023-04-19|1255.08
#2023-04-20|1246.00
#2023-04-21|1231.65
#2023-04-24|1223.77
#2023-04-25|1204.34
#2023-04-26|1205.73
#2023-04-27|1216.41
#2023-04-28|1223.06
#2023-05-01|1223.51
#2023-05-02|1213.13
#2023-05-03|1217.59
#2023-05-04|1219.30
#2023-05-05|1224.21
#2023-05-08|1238.03
#2023-05-09|1226.25
#2023-05-10|1217.99
#2023-05-11|1199.04
#2023-05-12|1192.21
#2023-05-15|1201.94
#2023-05-16|1199.89
#2023-05-17|1198.77
#2023-05-18|1193.91
#2023-05-19|1188.81
#2023-05-22|1189.51
#2023-05-23|1180.83
#2023-05-24|1174.73
#2023-05-25|1159.18
#2023-05-26|1165.64
#2023-05-29|1170.13
#2023-05-30|1156.42
#2023-05-31|1145.12
#2023-06-01|1163.20
#2023-06-02|1192.66
#2023-06-05|1196.92
#2023-06-06|1200.65
#2023-06-07|1208.77
#2023-06-08|1206.42
#2023-06-09|1210.44
#2023-06-12|1200.35
#2023-06-13|1209.99
#2023-06-14|1224.59
#2023-06-15|1229.25
#2023-06-16|1237.37
#2023-06-19|1231.73
#2023-06-20|1212.98
#2023-06-21|1203.32
#2023-06-22|1194.31
#2023-06-23|1185.54
#2023-06-26|1186.85
#2023-06-27|1186.62
#2023-06-28|1172.53
#2023-06-29|1173.18
#2023-06-30|1174.17
#2023-07-03|1197.66
#2023-07-04|1196.47
#2023-07-05|1189.66
#2023-07-06|1166.40
#2023-07-07|1172.35
#2023-07-10|1173.24
#2023-07-11|1187.81
#2023-07-12|1207.15
#2023-07-13|1223.17
#2023-07-14|1234.29
#2023-07-17|1226.51
#2023-07-18|1229.51
#2023-07-19|1225.86
#2023-07-20|1229.06
#2023-07-21|1222.17
#2023-07-24|1227.27
#2023-07-25|1250.49
#2023-07-26|1255.24
#2023-07-27|1251.51
#2023-07-28|1244.63
#2023-07-31|1254.34
#2023-08-01|1240.01
#2023-08-02|1210.49
#2023-08-03|1204.34
#2023-08-04|1213.17
#2023-08-07|1208.54
#2023-08-08|1195.93
#2023-08-09|1197.78
#2023-08-10|1194.59
#2023-08-11|1185.57
#2023-08-14|1157.81
#2023-08-15|1149.27
#2023-08-16|1141.53
#2023-08-17|1132.35
#2023-08-18|1126.58
#2023-08-21|1127.57
#2023-08-22|1139.41
#2023-08-23|1150.75
#2023-08-24|1151.15
#2023-08-25|1145.65
#2023-08-28|1152.83
#2023-08-29|1168.54
#2023-08-30|1173.55
#2023-08-31|1160.96
#2023-09-01|1180.53
#2023-09-04|1194.26
#2023-09-05|1183.37
#2023-09-06|1174.86
#2023-09-07|1169.62
#2023-09-08|1162.93
#2023-09-11|1175.11
#2023-09-12|1168.35
#2023-09-13|1172.33
#2023-09-14|1194.63
#2023-09-15|1200.65
#2023-09-18|1190.22
#2023-09-19|1193.27
#2023-09-20|1198.04
#2023-09-21|1176.04
#2023-09-22|1176.85
#2023-09-25|1167.41
#2023-09-26|1155.59
#2023-09-27|1142.28
#2023-09-28|1141.12
#2023-09-29|1154.64
#2023-10-02|1140.90
#2023-10-03|1120.91
#2023-10-04|1105.07
#2023-10-05|1103.28
#2023-10-06|1115.15
#2023-10-09|1117.12
#2023-10-10|1140.19
#2023-10-11|1151.12
#2023-10-12|1153.69
#2023-10-13|1151.69
#2023-10-16|1154.20
#2023-10-17|1160.15
#2023-10-18|1139.14
#2023-10-19|1123.32
#2023-10-20|1112.40
#2023-10-23|1102.20
#2023-10-24|1105.45
#2023-10-25|1106.31
#2023-10-26|1106.10
#2023-10-27|1115.51
#2023-10-30|1111.50
#2023-10-31|1105.17
#2023-11-01|1102.30
#2023-11-02|1115.96
#2023-11-03|1139.95
#2023-11-06|1152.15
#2023-11-07|1140.49
#2023-11-08|1138.76
#2023-11-09|1136.27
#2023-11-10|1125.39
#2023-11-13|1129.22
#2023-11-14|1150.92
#2023-11-15|1172.24
#2023-11-16|1174.96
#2023-11-17|1172.50
#2023-11-20|1180.60
#2023-11-21|1190.52
#2023-11-22|1183.60
#2023-11-23|1181.90
#2023-11-24|1177.12
#2023-11-27|1177.66
#2023-11-28|1189.32
#2023-11-29|1198.50
#2023-11-30|1194.89
#2023-12-01|1202.19
#2023-12-04|1195.51
#2023-12-05|1183.67
#2023-12-06|1188.37
#2023-12-07|1183.22
#2023-12-08|1181.36
#2023-12-11|1174.49
#2023-12-12|1172.17
#2023-12-13|1168.38
#2023-12-14|1207.22
#2023-12-15|1221.65
#2023-12-18|1218.62
#2023-12-19|1230.02
#2023-12-20|1221.83
#2023-12-21|1235.19
#2023-12-22|1239.98
#2023-12-25|1238.31
#2023-12-26|1246.76
#2023-12-27|1264.05
#2023-12-28|1269.94
#2023-12-29|1267.33
#2024-01-01|1268.34
#2024-01-02|1257.38
#2024-01-03|1233.79
#2024-01-04|1228.33
#2024-01-05|1228.43
#2024-01-08|1223.79
#2024-01-09|1207.80
#2024-01-10|1199.38
#2024-01-11|1198.15
#2024-01-12|1204.32
#2024-01-15|1201.52
#2024-01-16|1179.12
#2024-01-17|1148.12
#2024-01-18|1146.38
#2024-01-19|1150.06
#2024-01-22|1140.79
#2024-01-23|1143.65
#2024-01-24|1170.20
#2024-01-25|1171.01
#2024-01-26|1178.32
#2024-01-29|1177.69
#2024-01-30|1169.91
#2024-01-31|1168.03
#2024-02-01|1170.80
#2024-02-02|1163.83
#2024-02-05|1147.54
#2024-02-06|1165.46
#2024-02-07|1167.68
#2024-02-08|1156.80
#2024-02-09|1147.78
#2024-02-12|1145.82
#2024-02-13|1136.84
#2024-02-14|1137.17
#2024-02-15|1144.22
#2024-02-16|1163.21
#2024-02-19|1168.10
#2024-02-20|1166.29
#2024-02-21|1166.77
#2024-02-22|1173.44
#2024-02-23|1167.62
#2024-02-26|1160.59
#2024-02-27|1171.82
#2024-02-28|1156.52
#2024-02-29|1166.95
#2024-03-01|1179.68
#2024-03-04|1182.66
#2024-03-05|1179.22
#2024-03-06|1186.34
#2024-03-07|1198.67
#2024-03-08|1199.38
#2024-03-11|1196.32
#2024-03-12|1189.85
#2024-03-13|1192.57
#2024-03-14|1192.15
#2024-03-15|1194.59
#2024-03-18|1197.18
#2024-03-19|1186.10
#2024-03-20|1190.66
#2024-03-21|1208.90
#2024-03-22|1206.64
#2024-03-25|1209.16
#2024-03-26|1205.12
#2024-03-27|1209.85
#2024-03-28|1217.61
#2024-03-29|1218.38
#2024-04-01|1230.00
#2024-04-02|1241.34
#2024-04-03|1246.80
#2024-04-04|1258.09
#2024-04-05|1254.39
#2024-04-08|1279.51
#2024-04-09|1295.88
#2024-04-10|1290.59
#2024-04-11|1285.83
#2024-04-12|1282.00
#2024-04-15|1266.62
#2024-04-16|1241.59
#2024-04-17|1247.56
#2024-04-18|1253.08
#2024-04-19|1252.82
#2024-04-22|1244.55
#2024-04-23|1234.83
#2024-04-24|1247.66
#2024-04-25|1246.34
#2024-04-26|1262.75
#2024-04-29|1282.21
#2024-04-30|1260.98
#2024-05-01|1261.44
#2024-05-02|1270.96
#2024-05-03|1275.32
#2024-05-06|1283.13
#2024-05-07|1272.06
#2024-05-08|1268.93
#2024-05-09|1266.72
#2024-05-10|1279.53
#2024-05-13|1286.67
#2024-05-14|1292.19
#2024-05-15|1298.93
#2024-05-16|1311.00
#2024-05-17|1328.05
#2024-05-20|1342.35
#2024-05-21|1338.78
#2024-05-22|1319.20
#2024-05-23|1301.96
#2024-05-24|1303.36
#2024-05-27|1311.63
#2024-05-28|1309.73
#2024-05-29|1296.94
#2024-05-30|1277.26
#2024-05-31|1266.60
#2024-06-03|1264.22
#2024-06-04|1228.33
#2024-06-05|1234.57
#2024-06-06|1248.99
#2024-06-07|1249.87
#2024-06-10|1245.07
#2024-06-11|1232.21
#2024-06-12|1230.04
#2024-06-13|1227.13
#2024-06-14|1227.29
#2024-06-17|1222.21
#2024-06-18|1231.26
#2024-06-19|1233.20
#2024-06-20|1251.14
#2024-06-21|1246.59
#2024-06-24|1249.65
#2024-06-25|1241.59
#2024-06-26|1234.86
#2024-06-27|1234.58
#2024-06-28|1243.13
#2024-07-01|1244.05
#2024-07-02|1235.52
#2024-07-03|1262.45
#2024-07-04|1276.70
#2024-07-05|1278.83
#2024-07-08|1274.69
#2024-07-09|1276.07
#2024-07-10|1268.63
#2024-07-11|1273.86
#2024-07-12|1274.29
#2024-07-15|1272.46
#2024-07-16|1273.33
#2024-07-17|1264.56
#2024-07-18|1253.36
#2024-07-19|1230.39
#2024-07-22|1228.08
#2024-07-23|1215.86
#2024-07-24|1213.86
#2024-07-25|1199.46
#2024-07-26|1208.90
#2024-07-29|1208.92
#2024-07-30|1206.99
#2024-07-31|1229.69
#2024-08-01|1222.45
#2024-08-02|1190.70
#2024-08-05|1142.18
#2024-08-06|1146.40
#2024-08-07|1168.63
#2024-08-08|1163.04
#2024-08-09|1179.06
#2024-08-12|1177.91
#2024-08-13|1174.62
#2024-08-14|1178.75
#2024-08-15|1180.75
#2024-08-16|1192.82
#2024-08-19|1214.48
#2024-08-20|1214.94
#2024-08-21|1220.92
#2024-08-22|1216.74
#2024-08-23|1216.27
#2024-08-26|1227.04
#2024-08-27|1225.94
#2024-08-28|1213.47
#2024-08-29|1207.54
#2024-08-30|1204.21
#2024-09-02|1196.07
#2024-09-03|1177.03
#2024-09-04|1164.47
#2024-09-05|1169.94
#2024-09-06|1164.82
#2024-09-09|1152.23
#2024-09-10|1146.96
#2024-09-11|1147.13
#2024-09-12|1168.92
#2024-09-13|1195.47
#2024-09-16|1207.16
#2024-09-17|1211.50
#2024-09-18|1206.95
#2024-09-19|1222.51
#2024-09-20|1221.60
#2024-09-23|1225.83
#2024-09-24|1260.22
#2024-09-25|1262.54
#2024-09-26|1293.16
#2024-09-27|1311.34
#2024-09-30|1307.54
#2024-10-01|1308.57
#2024-10-02|1319.39
#2024-10-03|1296.43
#2024-10-04|1305.35
#2024-10-07|1298.01
#2024-10-08|1262.73
#2024-10-09|1247.11
#2024-10-10|1255.04
#2024-10-11|1259.07
#2024-10-14|1258.82
#2024-10-15|1238.95
#2024-10-16|1246.36
#2024-10-17|1244.07
#2024-10-18|1260.89
#2024-10-21|1258.20
#2024-10-22|1251.79
#2024-10-23|1237.83
#2024-10-24|1240.91
#2024-10-25|1242.31
#2024-10-28|1249.24
#2024-10-29|1242.87
#2024-10-30|1233.93
#2024-10-31|1224.24
#2024-11-01|1231.74
#2024-11-04|1232.13
#2024-11-05|1246.13
#2024-11-06|1238.06
#2024-11-07|1250.58
#2024-11-08|1225.01
#2024-11-11|1202.10
#2024-11-12|1171.61
#2024-11-13|1159.55
#2024-11-14|1145.87
#2024-11-15|1149.72
#2024-11-18|1168.37
#2024-11-19|1175.58
#2024-11-20|1174.53
#2024-11-21|1170.62
#2024-11-22|1174.76
#2024-11-25|1173.76
#2024-11-26|1169.62
#2024-11-27|1167.84
#2024-11-28|1157.88
#2024-11-29|1163.74
#2024-12-02|1167.96
#2024-12-03|1177.94
#2024-12-04|1181.44
#2024-12-05|1182.70
#2024-12-06|1176.25
#2024-12-09|1202.28
#2024-12-10|1194.67
#2024-12-11|1193.45
#2024-12-12|1185.95
#2024-12-13|1166.64
#2024-12-16|1157.05
#2024-12-17|1136.97
#2024-12-18|1128.52
#2024-12-19|1109.02
#2024-12-20|1104.71
#2024-12-23|1104.50
#2024-12-24|1102.73
#2024-12-25|1102.63
#2024-12-26|1102.32
#2024-12-27|1096.53
#2024-12-30|1085.28
#2024-12-31|1087.11
#2025-01-01|1086.03
#2025-01-02|1089.80
#2025-01-03|1085.06
#2025-01-06|1084.18
#2025-01-07|1092.43
#2025-01-08|1079.10
#2025-01-09|1079.43
#2025-01-10|1074.99
#2025-01-13|1061.30
#2025-01-14|1077.43
#2025-01-15|1084.73
#2025-01-16|1091.97
#2025-01-17|1106.89
#2025-01-20|1111.69
#2025-01-21|1112.97
#2025-01-22|1113.02
#2025-01-23|1113.28
#2025-01-24|1125.11
#2025-01-27|1111.45
#2025-01-28|1102.15
#2025-01-29|1110.98
#2025-01-30|1122.71
#2025-01-31|1124.26
#2025-02-03|1114.36
#2025-02-04|1123.30
#2025-02-05|1128.35
#2025-02-06|1134.49
#2025-02-07|1140.26
#2025-02-10|1143.95
#2025-02-11|1138.70
#2025-02-12|1135.33
#2025-02-13|1146.12
#2025-02-14|1158.20
#2025-02-17|1151.56
#2025-02-18|1154.04
#2025-02-19|1153.37
#2025-02-20|1169.81
#2025-02-21|1168.09
#2025-02-24|1158.97
#2025-02-25|1145.68
#2025-02-26|1143.78
#2025-02-27|1135.70
#2025-02-28|1109.74
#2025-03-03|1121.07
#2025-03-04|1118.33
#2025-03-05|1155.99
#2025-03-06|1177.44
#2025-03-07|1189.95
#2025-03-10|1179.49
#2025-03-11|1176.94
#2025-03-12|1177.33
#2025-03-13|1178.36
#2025-03-14|1198.48
#2025-03-17|1210.27
#2025-03-18|1225.38
#2025-03-19|1231.61
#2025-03-20|1234.89
#2025-03-21|1217.05
#2025-03-24|1217.71
#2025-03-25|1212.87
#2025-03-26|1210.74
#2025-03-27|1213.26
#2025-03-28|1209.55
#2025-03-31|1197.33
#2025-04-01|1206.53
#2025-04-02|1206.42
#2025-04-03|1185.95
#2025-04-04|1133.81
#2025-04-07|1068.20
#2025-04-08|1058.89
#2025-04-09|1051.55
#2025-04-10|1091.79
#2025-04-11|1128.53
#2025-04-14|1149.19
#2025-04-15|1164.47
#2025-04-16|1165.51
#2025-04-17|1167.80
#2025-04-18|1167.59
#2025-04-21|1176.65
#2025-04-22|1186.74
#2025-04-23|1184.95
#2025-04-24|1190.33
#2025-04-25|1175.85
#2025-04-28|1185.96
#2025-04-29|1185.45
#2025-04-30|1183.26
#2025-05-01|1182.76
#2025-05-02|1191.38
#2025-05-05|1206.17
#2025-05-06|1206.78
#2025-05-07|1209.48
#2025-05-08|1193.71
#2025-05-09|1197.86
#2025-05-12|1214.70
#2025-05-13|1215.53
#2025-05-14|1224.14
#2025-05-15|1226.51
#2025-05-16|1226.41
#2025-05-19|1233.50
#2025-05-20|1236.53
#2025-05-21|1250.42
#2025-05-22|1245.11
#2025-05-23|1256.89
#2025-05-26|1258.42
#2025-05-27|1248.15
#2025-05-28|1243.31
#2025-05-29|1248.97
#2025-05-30|1226.50
#2025-06-02|1236.41
#2025-06-03|1238.56
#2025-06-04|1249.19
#2025-06-05|1265.86
#2025-06-06|1271.66
#2025-06-09|1280.90
#2025-06-10|1285.93
#2025-06-11|1291.29
#2025-06-12|1290.40
#2025-06-13|1280.40
#2025-06-16|1290.24
#2025-06-17|1271.46
#2025-06-18|1270.39
#2025-06-19|1250.83
#2025-06-20|1245.32
#2025-06-23|1248.27
#2025-06-24|1265.30
#2025-06-25|1267.74
#2025-06-26|1296.99
#2025-06-27|1302.78
#2025-06-30|1305.03
#2025-07-01|1314.70
#2025-07-02|1332.13
#2025-07-03|1341.13
#2025-07-04|1339.79
#2025-07-07|1320.80
#2025-07-08|1318.14
#2025-07-09|1308.24
#2025-07-10|1311.26
#2025-07-11|1310.96
#2025-07-14|1315.30
#2025-07-15|1315.88
#2025-07-16|1310.87
#2025-07-17|1319.17
#2025-07-18|1331.24
#2025-07-21|1353.82
#2025-07-22|1361.05
#2025-07-23|1374.01
#2025-07-24|1373.29
#2025-07-25|1359.48
#2025-07-28|1350.82
#2025-07-29|1355.62
#2025-07-30|1354.05
#2025-07-31|1329.50
#2025-08-01|1322.22
#2025-08-04|1347.03
#2025-08-05|1353.19
#2025-08-06|1362.52
#2025-08-07|1374.90
#2025-08-08|1386.06
#2025-08-11|1384.94
#2025-08-12|1393.70
#2025-08-13|1404.22
#2025-08-14|1393.23
#2025-08-15|1399.08
#2025-08-18|1405.96
#2025-08-19|1400.68
#2025-08-20|1393.88
#2025-08-21|1404.17
#2025-08-22|1410.77
#2025-08-25|1427.86
#2025-08-26|1419.02
#2025-08-27|1416.26
#2025-08-28|1409.59
#2025-08-29|1409.61
#2025-09-01|1434.60
#2025-09-02|1433.43
#2025-09-03|1458.27
#2025-09-04|1433.75
#2025-09-05|1458.41
#2025-09-08|1467.24
#2025-09-09|1474.46
#2025-09-10|1484.27
#2025-09-11|1486.05
#2025-09-12|1499.64
#2025-09-15|1508.32
#2025-09-16|1512.50
#2025-09-17|1511.43
#2025-09-18|1502.26
#2025-09-19|1520.52
#2025-09-22|1531.82
#2025-09-23|1539.31
#2025-09-24|1541.43
#2025-09-25|1542.11
#2025-09-26|1533.05
#2025-09-29|1556.14
#2025-09-30|1570.36
#2025-10-01|1577.72
#2025-10-02|1579.22
#2025-10-03|1590.55
#2025-10-06|1583.70
#2025-10-07|1580.76
#2025-10-08|1599.03
#2025-10-09|1611.26
#2025-10-10|1580.99
#2025-10-13|1601.48
#2025-10-14|1574.12
#2025-10-15|1600.47
#2025-10-16|1619.08
#2025-10-17|1582.10
#2025-10-20|1589.05
#2025-10-21|1564.89
#2025-10-22|1561.17
#2025-10-23|1580.84
#2025-10-24|1587.19
#2025-10-27|1580.51
#2025-10-28|1582.69
#2025-10-29|1607.80
#2025-10-30|1611.99
#2025-10-31|1601.20
#2025-11-03|1602.22
#2025-11-04|1564.79
#2025-11-05|1581.45
#2025-11-06|1595.73
#2025-11-07|1599.47
#2025-11-10|1621.89
#2025-11-11|1630.76
#2025-11-12|1640.22
#2025-11-13|1655.69
#2025-11-14|1632.49
#2025-11-17|1627.02
#2025-11-18|1592.23
#2025-11-19|1607.02
#2025-11-20|1602.88
#2025-11-21|1560.38
#2025-11-24|1573.95
#2025-11-25|1586.81
#2025-11-26|1607.64
#2025-11-27|1614.83
#2025-11-28|1632.26
#2025-12-01|1654.63
#2025-12-02|1648.82
#2025-12-03|1661.64
#2025-12-04|1662.20
#2025-12-05|1674.33
#2025-12-08|1651.40
#2025-12-09|1640.58
#2025-12-10|1650.78
#2025-12-11|1666.96
#2025-12-12|1696.35
#2025-12-15|1690.07
#2025-12-16|1668.75
#2025-12-17|1676.98
#2025-12-18|1684.76
#2025-12-19|1700.60
#2025-12-22|1742.42
#2025-12-23|1747.90
#2025-12-24|1749.50
#2025-12-25|1749.63
#2025-12-26|1751.50
#2025-12-29|1728.29
#2025-12-30|1747.83
#2025-12-31|1748.95
#2026-01-01|1750.46
#2026-01-02|1765.03
#2026-01-05|1780.21
#2026-01-06|1819.64
#2026-01-07|1820.24
#2026-01-08|1785.07
#2026-01-09|1803.77
#2026-01-12|1847.87
#2026-01-13|1862.74
#2026-01-14|1893.73
#2026-01-15|1897.40
#2026-01-16|1878.27
#2026-01-19|1892.87
#2026-01-20|1892.29
#2026-01-21|1906.45
#2026-01-22|1914.01
#2026-01-23|1932.14
#2026-01-26|1981.70
#2026-01-27|1982.90
#2026-01-28|2039.64
#2026-01-29|2047.15
#2026-01-30|1926.16
#2026-02-02|1856.54
#2026-02-03|1938.67
#2026-02-04|1953.02
#2026-02-05|1893.43
#2026-02-06|1898.04
#2026-02-09|1946.06
#2026-02-10|1942.14
#2026-02-11|1988.63
#2026-02-12|1989.57
#2026-02-13|1938.00
#2026-02-16|1950.02
#2026-02-17|1925.07
#2026-02-18|1940.30
#2026-02-19|1930.64
#2026-02-20|1949.42
#2026-02-23|1986.06
#2026-02-24|1991.50
#2026-02-25|2053.49
#2026-02-26|2041.22
#2026-02-27|2055.99
#2026-03-02|2033.31
#2026-03-03|1922.58
#2026-03-04|1911.46
#2026-03-05|1888.53
#2026-03-06|1861.47
#2026-03-09|1837.31
#2026-03-10|1893.12
#2026-03-11|1875.81
#2026-03-12|1854.39
#2026-03-13|1791.61
#2026-03-16|1798.43
#2026-03-17|1820.28
#2026-03-18|1796.06
#2026-03-19|1725.79
#2026-03-20|1703.32
#2026-03-23|1682.02
#2026-03-24|1706.64
#2026-03-25|1761.44
#2026-03-26|1735.48
#2026-03-27|1718.69
#2026-03-30|1736.04
#2026-03-31|1745.30
#2026-04-01|1810.66
#2026-04-02|1804.05