Table Data - Nasdaq Emerging Markets: Asia Basic Materials Index
| Title | Nasdaq Emerging Markets: Asia Basic Materials Index |
|---|---|
| Series ID | NASDAQNQEMASIA55 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 239.55 |
| 2001-04-02 | 236.08 |
| 2001-04-03 | 230.40 |
| 2001-04-04 | 226.48 |
| 2001-04-05 | 227.04 |
| 2001-04-06 | 231.41 |
| 2001-04-09 | 226.70 |
| 2001-04-10 | 225.12 |
| 2001-04-11 | 225.70 |
| 2001-04-12 | 221.72 |
| 2001-04-13 | . |
| 2001-04-16 | 222.23 |
| 2001-04-17 | 224.13 |
| 2001-04-18 | 229.21 |
| 2001-04-19 | 232.78 |
| 2001-04-20 | 230.17 |
| 2001-04-23 | 230.30 |
| 2001-04-24 | 231.76 |
| 2001-04-25 | 234.33 |
| 2001-04-26 | 234.07 |
| 2001-04-27 | 230.60 |
| 2001-04-30 | 232.55 |
| 2001-05-01 | 232.64 |
| 2001-05-02 | 232.93 |
| 2001-05-03 | 232.71 |
| 2001-05-04 | 229.34 |
| 2001-05-07 | 230.08 |
| 2001-05-08 | 228.56 |
| 2001-05-09 | 229.10 |
| 2001-05-10 | 226.07 |
| 2001-05-11 | 228.46 |
| 2001-05-14 | 228.15 |
| 2001-05-15 | 231.00 |
| 2001-05-16 | 229.92 |
| 2001-05-17 | 237.24 |
| 2001-05-18 | 238.35 |
| 2001-05-21 | 240.48 |
| 2001-05-22 | 242.49 |
| 2001-05-23 | 249.09 |
| 2001-05-24 | 247.08 |
| 2001-05-25 | 245.33 |
| 2001-05-28 | . |
| 2001-05-29 | 244.68 |
| 2001-05-30 | 242.99 |
| 2001-05-31 | 241.62 |
| 2001-06-01 | 238.72 |
| 2001-06-04 | 236.72 |
| 2001-06-05 | 236.19 |
| 2001-06-06 | 236.59 |
| 2001-06-07 | 233.92 |
| 2001-06-08 | 234.26 |
| 2001-06-11 | 233.44 |
| 2001-06-12 | 231.98 |
| 2001-06-13 | 230.42 |
| 2001-06-14 | 228.80 |
| 2001-06-15 | 229.81 |
| 2001-06-18 | 225.75 |
| 2001-06-19 | 227.39 |
| 2001-06-20 | 223.99 |
| 2001-06-21 | 225.36 |
| 2001-06-22 | 226.56 |
| 2001-06-25 | 226.39 |
| 2001-06-26 | 223.60 |
| 2001-06-27 | 223.90 |
| 2001-06-28 | 220.47 |
| 2001-06-29 | 226.36 |
| 2001-07-02 | 225.72 |
| 2001-07-03 | 224.25 |
| 2001-07-04 | . |
| 2001-07-05 | 221.54 |
| 2001-07-06 | 216.07 |
| 2001-07-09 | 215.16 |
| 2001-07-10 | 213.77 |
| 2001-07-11 | 208.59 |
| 2001-07-12 | 208.58 |
| 2001-07-13 | 203.05 |
| 2001-07-16 | 196.65 |
| 2001-07-17 | 193.82 |
| 2001-07-18 | 187.77 |
| 2001-07-19 | 185.53 |
| 2001-07-20 | 185.01 |
| 2001-07-23 | 184.36 |
| 2001-07-24 | 180.18 |
| 2001-07-25 | 178.88 |
| 2001-07-26 | 181.30 |
| 2001-07-27 | 183.43 |
| 2001-07-30 | 183.41 |
| 2001-07-31 | 183.77 |
| 2001-08-01 | 182.70 |
| 2001-08-02 | 185.74 |
| 2001-08-03 | 186.76 |
| 2001-08-06 | 185.23 |
| 2001-08-07 | 183.47 |
| 2001-08-08 | 187.34 |
| 2001-08-09 | 187.92 |
| 2001-08-10 | 189.13 |
| 2001-08-13 | 190.65 |
| 2001-08-14 | 192.69 |
| 2001-08-15 | 193.47 |
| 2001-08-16 | 198.49 |
| 2001-08-17 | 194.72 |
| 2001-08-20 | 194.12 |
| 2001-08-21 | 194.94 |
| 2001-08-22 | 196.10 |
| 2001-08-23 | 195.19 |
| 2001-08-24 | 192.15 |
| 2001-08-27 | 192.73 |
| 2001-08-28 | 191.69 |
| 2001-08-29 | 195.62 |
| 2001-08-30 | 197.85 |
| 2001-08-31 | 193.39 |
| 2001-09-03 | . |
| 2001-09-04 | 193.99 |
| 2001-09-05 | 191.58 |
| 2001-09-06 | 190.74 |
| 2001-09-07 | 190.22 |
| 2001-09-10 | 187.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 166.05 |
| 2001-09-18 | 166.37 |
| 2001-09-19 | 167.25 |
| 2001-09-20 | 163.81 |
| 2001-09-21 | 156.54 |
| 2001-09-24 | 157.31 |
| 2001-09-25 | 152.99 |
| 2001-09-26 | 156.97 |
| 2001-09-27 | 157.24 |
| 2001-09-28 | 163.89 |
| 2001-10-01 | 163.23 |
| 2001-10-02 | 160.41 |
| 2001-10-03 | 159.53 |
| 2001-10-04 | 162.66 |
| 2001-10-05 | 164.34 |
| 2001-10-08 | 162.07 |
| 2001-10-09 | 165.55 |
| 2001-10-10 | 166.07 |
| 2001-10-11 | 170.76 |
| 2001-10-12 | 168.61 |
| 2001-10-15 | 167.38 |
| 2001-10-16 | 168.89 |
| 2001-10-17 | 170.70 |
| 2001-10-18 | 169.14 |
| 2001-10-19 | 169.54 |
| 2001-10-22 | 170.25 |
| 2001-10-23 | 170.98 |
| 2001-10-24 | 172.71 |
| 2001-10-25 | 172.38 |
| 2001-10-26 | 173.80 |
| 2001-10-29 | 172.23 |
| 2001-10-30 | 168.85 |
| 2001-10-31 | 169.16 |
| 2001-11-01 | 169.22 |
| 2001-11-02 | 168.97 |
| 2001-11-05 | 169.32 |
| 2001-11-06 | 172.18 |
| 2001-11-07 | 171.25 |
| 2001-11-08 | 172.98 |
| 2001-11-09 | 176.02 |
| 2001-11-12 | 179.95 |
| 2001-11-13 | 179.00 |
| 2001-11-14 | 181.44 |
| 2001-11-15 | 183.71 |
| 2001-11-16 | 186.10 |
| 2001-11-19 | 192.60 |
| 2001-11-20 | 190.38 |
| 2001-11-21 | 194.02 |
| 2001-11-22 | . |
| 2001-11-23 | 198.07 |
| 2001-11-26 | 200.67 |
| 2001-11-27 | 196.75 |
| 2001-11-28 | 187.22 |
| 2001-11-29 | 187.58 |
| 2001-11-30 | 187.71 |
| 2001-12-03 | 190.83 |
| 2001-12-04 | 193.29 |
| 2001-12-05 | 200.44 |
| 2001-12-06 | 206.52 |
| 2001-12-07 | 212.20 |
| 2001-12-10 | 212.21 |
| 2001-12-11 | 208.00 |
| 2001-12-12 | 214.23 |
| 2001-12-13 | 210.48 |
| 2001-12-14 | 207.61 |
| 2001-12-17 | 206.45 |
| 2001-12-18 | 200.88 |
| 2001-12-19 | 194.90 |
| 2001-12-20 | 199.73 |
| 2001-12-21 | 197.21 |
| 2001-12-24 | 197.46 |
| 2001-12-25 | . |
| 2001-12-26 | 199.05 |
| 2001-12-27 | 197.93 |
| 2001-12-28 | 200.96 |
| 2001-12-31 | 203.67 |
| 2002-01-01 | . |
| 2002-01-02 | 207.63 |
| 2002-01-03 | 206.27 |
| 2002-01-04 | 212.86 |
| 2002-01-07 | 219.02 |
| 2002-01-08 | 216.05 |
| 2002-01-09 | 217.86 |
| 2002-01-10 | 214.13 |
| 2002-01-11 | 214.16 |
| 2002-01-14 | 212.61 |
| 2002-01-15 | 210.09 |
| 2002-01-16 | 208.43 |
| 2002-01-17 | 207.12 |
| 2002-01-18 | 208.31 |
| 2002-01-21 | . |
| 2002-01-22 | 212.72 |
| 2002-01-23 | 217.03 |
| 2002-01-24 | 219.71 |
| 2002-01-25 | 225.45 |
| 2002-01-28 | 230.84 |
| 2002-01-29 | 228.95 |
| 2002-01-30 | 231.36 |
| 2002-01-31 | 238.24 |
| 2002-02-01 | 235.19 |
| 2002-02-04 | 238.96 |
| 2002-02-05 | 237.39 |
| 2002-02-06 | 236.41 |
| 2002-02-07 | 236.77 |
| 2002-02-08 | 238.67 |
| 2002-02-11 | 238.39 |
| 2002-02-12 | 238.77 |
| 2002-02-13 | 238.89 |
| 2002-02-14 | 248.57 |
| 2002-02-15 | 248.21 |
| 2002-02-18 | . |
| 2002-02-19 | 242.74 |
| 2002-02-20 | 241.67 |
| 2002-02-21 | 244.03 |
| 2002-02-22 | 251.66 |
| 2002-02-25 | 251.28 |
| 2002-02-26 | 251.14 |
| 2002-02-27 | 254.73 |
| 2002-02-28 | 251.53 |
| 2002-03-01 | 255.90 |
| 2002-03-04 | 256.96 |
| 2002-03-05 | 256.07 |
| 2002-03-06 | 258.02 |
| 2002-03-07 | 256.53 |
| 2002-03-08 | 254.56 |
| 2002-03-11 | 257.36 |
| 2002-03-12 | 258.03 |
| 2002-03-13 | 260.17 |
| 2002-03-14 | 257.58 |
| 2002-03-15 | 256.92 |
| 2002-03-18 | 256.92 |
| 2002-03-19 | 256.83 |
| 2002-03-20 | 258.12 |
| 2002-03-21 | 259.24 |
| 2002-03-22 | 260.70 |
| 2002-03-25 | 257.77 |
| 2002-03-26 | 258.34 |
| 2002-03-27 | 259.51 |
| 2002-03-28 | 257.61 |
| 2002-03-29 | . |
| 2002-04-01 | 254.96 |
| 2002-04-02 | 260.34 |
| 2002-04-03 | 265.99 |
| 2002-04-04 | 263.36 |
| 2002-04-05 | 263.53 |
| 2002-04-08 | 260.90 |
| 2002-04-09 | 257.79 |
| 2002-04-10 | 251.58 |
| 2002-04-11 | 251.97 |
| 2002-04-12 | 256.33 |
| 2002-04-15 | 256.82 |
| 2002-04-16 | 255.57 |
| 2002-04-17 | 259.79 |
| 2002-04-18 | 261.05 |
| 2002-04-19 | 258.89 |
| 2002-04-22 | 254.71 |
| 2002-04-23 | 255.10 |
| 2002-04-24 | 251.38 |
| 2002-04-25 | 246.40 |
| 2002-04-26 | 248.24 |
| 2002-04-29 | 243.57 |
| 2002-04-30 | 241.83 |
| 2002-05-01 | 241.83 |
| 2002-05-02 | 240.11 |
| 2002-05-03 | 240.92 |
| 2002-05-06 | 234.81 |
| 2002-05-07 | 234.57 |
| 2002-05-08 | 237.87 |
| 2002-05-09 | 238.61 |
| 2002-05-10 | 238.26 |
| 2002-05-13 | 240.96 |
| 2002-05-14 | 241.44 |
| 2002-05-15 | 247.23 |
| 2002-05-16 | 246.02 |
| 2002-05-17 | 249.14 |
| 2002-05-20 | 245.97 |
| 2002-05-21 | 242.86 |
| 2002-05-22 | 248.59 |
| 2002-05-23 | 249.47 |
| 2002-05-24 | 252.87 |
| 2002-05-27 | . |
| 2002-05-28 | 250.05 |
| 2002-05-29 | 249.94 |
| 2002-05-30 | 255.28 |
| 2002-05-31 | 251.04 |
| 2002-06-03 | 251.64 |
| 2002-06-04 | 252.21 |
| 2002-06-05 | 255.80 |
| 2002-06-06 | 258.21 |
| 2002-06-07 | 257.06 |
| 2002-06-10 | 264.05 |
| 2002-06-11 | 264.54 |
| 2002-06-12 | 265.51 |
| 2002-06-13 | 265.67 |
| 2002-06-14 | 263.26 |
| 2002-06-17 | 263.44 |
| 2002-06-18 | 260.88 |
| 2002-06-19 | 253.97 |
| 2002-06-20 | 259.23 |
| 2002-06-21 | 261.23 |
| 2002-06-24 | 262.63 |
| 2002-06-25 | 258.96 |
| 2002-06-26 | 251.01 |
| 2002-06-27 | 246.75 |
| 2002-06-28 | 250.34 |
| 2002-07-01 | 247.70 |
| 2002-07-02 | 249.01 |
| 2002-07-03 | 252.12 |
| 2002-07-04 | . |
| 2002-07-05 | 261.51 |
| 2002-07-08 | 263.81 |
| 2002-07-09 | 266.07 |
| 2002-07-10 | 265.06 |
| 2002-07-11 | 263.93 |
| 2002-07-12 | 273.14 |
| 2002-07-15 | 271.12 |
| 2002-07-16 | 266.11 |
| 2002-07-17 | 266.50 |
| 2002-07-18 | 271.15 |
| 2002-07-19 | 266.29 |
| 2002-07-22 | 263.36 |
| 2002-07-23 | 265.63 |
| 2002-07-24 | 261.40 |
| 2002-07-25 | 260.00 |
| 2002-07-26 | 250.13 |
| 2002-07-29 | 246.19 |
| 2002-07-30 | 249.56 |
| 2002-07-31 | 249.38 |
| 2002-08-01 | 248.94 |
| 2002-08-02 | 247.86 |
| 2002-08-05 | 234.75 |
| 2002-08-06 | 227.46 |
| 2002-08-07 | 232.26 |
| 2002-08-08 | 229.73 |
| 2002-08-09 | 235.37 |
| 2002-08-12 | 235.15 |
| 2002-08-13 | 236.68 |
| 2002-08-14 | 239.12 |
| 2002-08-15 | 238.77 |
| 2002-08-16 | 237.63 |
| 2002-08-19 | 235.27 |
| 2002-08-20 | 239.33 |
| 2002-08-21 | 240.23 |
| 2002-08-22 | 241.59 |
| 2002-08-23 | 242.02 |
| 2002-08-26 | 242.40 |
| 2002-08-27 | 239.51 |
| 2002-08-28 | 237.98 |
| 2002-08-29 | 237.41 |
| 2002-08-30 | 237.31 |
| 2002-09-02 | . |
| 2002-09-03 | 237.10 |
| 2002-09-04 | 235.20 |
| 2002-09-05 | 234.49 |
| 2002-09-06 | 232.61 |
| 2002-09-09 | 233.35 |
| 2002-09-10 | 237.22 |
| 2002-09-11 | 237.76 |
| 2002-09-12 | 237.28 |
| 2002-09-13 | 233.81 |
| 2002-09-16 | 227.14 |
| 2002-09-17 | 234.21 |
| 2002-09-18 | 229.42 |
| 2002-09-19 | 229.02 |
| 2002-09-20 | 225.60 |
| 2002-09-23 | 215.07 |
| 2002-09-24 | 207.76 |
| 2002-09-25 | 202.48 |
| 2002-09-26 | 204.62 |
| 2002-09-27 | 206.83 |
| 2002-09-30 | 206.10 |
| 2002-10-01 | 206.63 |
| 2002-10-02 | 207.87 |
| 2002-10-03 | 206.52 |
| 2002-10-04 | 207.91 |
| 2002-10-07 | 202.16 |
| 2002-10-08 | 204.02 |
| 2002-10-09 | 202.66 |
| 2002-10-10 | 198.32 |
| 2002-10-11 | 197.44 |
| 2002-10-14 | 202.32 |
| 2002-10-15 | 207.78 |
| 2002-10-16 | 208.46 |
| 2002-10-17 | 211.85 |
| 2002-10-18 | 218.26 |
| 2002-10-21 | 216.78 |
| 2002-10-22 | 218.17 |
| 2002-10-23 | 226.72 |
| 2002-10-24 | 223.89 |
| 2002-10-25 | 222.40 |
| 2002-10-28 | 226.16 |
| 2002-10-29 | 225.65 |
| 2002-10-30 | 224.84 |
| 2002-10-31 | 230.37 |
| 2002-11-01 | 224.61 |
| 2002-11-04 | 229.44 |
| 2002-11-05 | 227.66 |
| 2002-11-06 | 232.04 |
| 2002-11-07 | 233.94 |
| 2002-11-08 | 237.17 |
| 2002-11-11 | 235.44 |
| 2002-11-12 | 238.16 |
| 2002-11-13 | 240.17 |
| 2002-11-14 | 238.48 |
| 2002-11-15 | 246.68 |
| 2002-11-18 | 245.73 |
| 2002-11-19 | 245.30 |
| 2002-11-20 | 242.71 |
| 2002-11-21 | 239.02 |
| 2002-11-22 | 243.85 |
| 2002-11-25 | 245.01 |
| 2002-11-26 | 246.17 |
| 2002-11-27 | 246.88 |
| 2002-11-28 | . |
| 2002-11-29 | 249.20 |
| 2002-12-02 | 251.05 |
| 2002-12-03 | 253.61 |
| 2002-12-04 | 251.71 |
| 2002-12-05 | 254.16 |
| 2002-12-06 | 255.40 |
| 2002-12-09 | 259.98 |
| 2002-12-10 | 256.51 |
| 2002-12-11 | 252.54 |
| 2002-12-12 | 256.88 |
| 2002-12-13 | 255.17 |
| 2002-12-16 | 254.98 |
| 2002-12-17 | 256.59 |
| 2002-12-18 | 256.59 |
| 2002-12-19 | 260.04 |
| 2002-12-20 | 261.57 |
| 2002-12-23 | 263.29 |
| 2002-12-24 | 259.32 |
| 2002-12-25 | . |
| 2002-12-26 | 255.67 |
| 2002-12-27 | 256.56 |
| 2002-12-30 | 252.19 |
| 2002-12-31 | 251.56 |
| 2003-01-01 | . |
| 2003-01-02 | 253.23 |
| 2003-01-03 | 259.25 |
| 2003-01-06 | 266.89 |
| 2003-01-07 | 266.93 |
| 2003-01-08 | 276.19 |
| 2003-01-09 | 277.35 |
| 2003-01-10 | 280.61 |
| 2003-01-13 | 286.19 |
| 2003-01-14 | 286.12 |
| 2003-01-15 | 289.07 |
| 2003-01-16 | 283.95 |
| 2003-01-17 | 281.92 |
| 2003-01-20 | . |
| 2003-01-21 | 283.79 |
| 2003-01-22 | 289.18 |
| 2003-01-23 | 288.90 |
| 2003-01-24 | 284.62 |
| 2003-01-27 | 276.70 |
| 2003-01-28 | 278.51 |
| 2003-01-29 | 277.02 |
| 2003-01-30 | 276.96 |
| 2003-01-31 | 277.91 |
| 2003-02-03 | 279.42 |
| 2003-02-04 | 279.91 |
| 2003-02-05 | 282.31 |
| 2003-02-06 | 281.39 |
| 2003-02-07 | 274.50 |
| 2003-02-10 | 272.53 |
| 2003-02-11 | 268.67 |
| 2003-02-12 | 272.92 |
| 2003-02-13 | 267.18 |
| 2003-02-14 | 261.31 |
| 2003-02-17 | . |
| 2003-02-18 | 264.57 |
| 2003-02-19 | 261.05 |
| 2003-02-20 | 256.86 |
| 2003-02-21 | 259.30 |
| 2003-02-24 | 265.38 |
| 2003-02-25 | 258.39 |
| 2003-02-26 | 257.52 |
| 2003-02-27 | 257.12 |
| 2003-02-28 | 256.20 |
| 2003-03-03 | 259.76 |
| 2003-03-04 | 256.72 |
| 2003-03-05 | 251.78 |
| 2003-03-06 | 247.55 |
| 2003-03-07 | 241.92 |
| 2003-03-10 | 237.51 |
| 2003-03-11 | 231.72 |
| 2003-03-12 | 232.03 |
| 2003-03-13 | 235.47 |
| 2003-03-14 | 242.23 |
| 2003-03-17 | 237.76 |
| 2003-03-18 | 243.38 |
| 2003-03-19 | 241.59 |
| 2003-03-20 | 249.50 |
| 2003-03-21 | 250.64 |
| 2003-03-24 | 248.46 |
| 2003-03-25 | 247.17 |
| 2003-03-26 | 247.11 |
| 2003-03-27 | 247.71 |
| 2003-03-28 | 247.85 |
| 2003-03-31 | 240.77 |
| 2003-04-01 | 240.95 |
| 2003-04-02 | 240.83 |
| 2003-04-03 | 241.95 |
| 2003-04-04 | 248.68 |
| 2003-04-07 | 255.20 |
| 2003-04-08 | 256.00 |
| 2003-04-09 | 255.05 |
| 2003-04-10 | 257.45 |
| 2003-04-11 | 256.17 |
| 2003-04-14 | 255.52 |
| 2003-04-15 | 256.33 |
| 2003-04-16 | 258.64 |
| 2003-04-17 | 258.27 |
| 2003-04-18 | . |
| 2003-04-21 | 255.96 |
| 2003-04-22 | 252.24 |
| 2003-04-23 | 249.70 |
| 2003-04-24 | 239.90 |
| 2003-04-25 | 231.84 |
| 2003-04-28 | 231.64 |
| 2003-04-29 | 240.63 |
| 2003-04-30 | 236.94 |
| 2003-05-01 | 236.99 |
| 2003-05-02 | 237.54 |
| 2003-05-05 | 238.13 |
| 2003-05-06 | 240.80 |
| 2003-05-07 | 245.50 |
| 2003-05-08 | 242.57 |
| 2003-05-09 | 246.23 |
| 2003-05-12 | 247.90 |
| 2003-05-13 | 248.72 |
| 2003-05-14 | 249.34 |
| 2003-05-15 | 251.39 |
| 2003-05-16 | 249.13 |
| 2003-05-19 | 249.06 |
| 2003-05-20 | 251.00 |
| 2003-05-21 | 250.94 |
| 2003-05-22 | 254.31 |
| 2003-05-23 | 256.02 |
| 2003-05-26 | . |
| 2003-05-27 | 260.55 |
| 2003-05-28 | 264.31 |
| 2003-05-29 | 266.15 |
| 2003-05-30 | 262.42 |
| 2003-06-02 | 267.04 |
| 2003-06-03 | 265.03 |
| 2003-06-04 | 267.36 |
| 2003-06-05 | 273.81 |
| 2003-06-06 | 273.63 |
| 2003-06-09 | 276.63 |
| 2003-06-10 | 274.75 |
| 2003-06-11 | 275.70 |
| 2003-06-12 | 281.28 |
| 2003-06-13 | 284.06 |
| 2003-06-16 | 285.27 |
| 2003-06-17 | 289.20 |
| 2003-06-18 | 290.15 |
| 2003-06-19 | 290.93 |
| 2003-06-20 | 288.69 |
| 2003-06-23 | 285.11 |
| 2003-06-24 | 284.62 |
| 2003-06-25 | 286.84 |
| 2003-06-26 | 286.49 |
| 2003-06-27 | 288.42 |
| 2003-06-30 | 288.42 |
| 2003-07-01 | 291.61 |
| 2003-07-02 | 294.63 |
| 2003-07-03 | 296.43 |
| 2003-07-04 | . |
| 2003-07-07 | 302.25 |
| 2003-07-08 | 305.16 |
| 2003-07-09 | 306.30 |
| 2003-07-10 | 305.53 |
| 2003-07-11 | 302.00 |
| 2003-07-14 | 307.00 |
| 2003-07-15 | 306.95 |
| 2003-07-16 | 312.89 |
| 2003-07-17 | 308.52 |
| 2003-07-18 | 306.83 |
| 2003-07-21 | 306.62 |
| 2003-07-22 | 308.39 |
| 2003-07-23 | 308.87 |
| 2003-07-24 | 311.82 |
| 2003-07-25 | 313.95 |
| 2003-07-28 | 319.23 |
| 2003-07-29 | 315.80 |
| 2003-07-30 | 314.20 |
| 2003-07-31 | 316.03 |
| 2003-08-01 | 319.47 |
| 2003-08-04 | 320.13 |
| 2003-08-05 | 316.04 |
| 2003-08-06 | 315.35 |
| 2003-08-07 | 316.84 |
| 2003-08-08 | 318.58 |
| 2003-08-11 | 321.71 |
| 2003-08-12 | 322.58 |
| 2003-08-13 | 332.47 |
| 2003-08-14 | 336.33 |
| 2003-08-15 | 338.11 |
| 2003-08-18 | 340.44 |
| 2003-08-19 | 339.30 |
| 2003-08-20 | 338.16 |
| 2003-08-21 | 343.72 |
| 2003-08-22 | 347.24 |
| 2003-08-25 | 347.46 |
| 2003-08-26 | 345.64 |
| 2003-08-27 | 342.35 |
| 2003-08-28 | 338.13 |
| 2003-08-29 | 341.31 |
| 2003-09-01 | . |
| 2003-09-02 | 349.73 |
| 2003-09-03 | 350.61 |
| 2003-09-04 | 350.09 |
| 2003-09-05 | 352.35 |
| 2003-09-08 | 354.37 |
| 2003-09-09 | 349.06 |
| 2003-09-10 | 344.27 |
| 2003-09-11 | 344.03 |
| 2003-09-12 | 344.44 |
| 2003-09-15 | 338.70 |
| 2003-09-16 | 344.11 |
| 2003-09-17 | 341.43 |
| 2003-09-18 | 337.83 |
| 2003-09-19 | 339.55 |
| 2003-09-22 | 334.86 |
| 2003-09-23 | 338.45 |
| 2003-09-24 | 342.41 |
| 2003-09-25 | 341.76 |
| 2003-09-26 | 342.31 |
| 2003-09-29 | 342.19 |
| 2003-09-30 | 343.40 |
| 2003-10-01 | 339.82 |
| 2003-10-02 | 345.76 |
| 2003-10-03 | 350.54 |
| 2003-10-06 | 356.15 |
| 2003-10-07 | 358.71 |
| 2003-10-08 | 360.09 |
| 2003-10-09 | 365.21 |
| 2003-10-10 | 368.94 |
| 2003-10-13 | 375.54 |
| 2003-10-14 | 372.61 |
| 2003-10-15 | 375.60 |
| 2003-10-16 | 380.92 |
| 2003-10-17 | 379.95 |
| 2003-10-20 | 381.38 |
| 2003-10-21 | 379.47 |
| 2003-10-22 | 379.91 |
| 2003-10-23 | 370.30 |
| 2003-10-24 | 371.47 |
| 2003-10-27 | 374.66 |
| 2003-10-28 | 379.86 |
| 2003-10-29 | 381.49 |
| 2003-10-30 | 385.65 |
| 2003-10-31 | 389.08 |
| 2003-11-03 | 398.95 |
| 2003-11-04 | 398.75 |
| 2003-11-05 | 401.63 |
| 2003-11-06 | 396.32 |
| 2003-11-07 | 396.65 |
| 2003-11-10 | 397.31 |
| 2003-11-11 | 395.68 |
| 2003-11-12 | 399.03 |
| 2003-11-13 | 400.08 |
| 2003-11-14 | 398.16 |
| 2003-11-17 | 393.54 |
| 2003-11-18 | 392.39 |
| 2003-11-19 | 386.34 |
| 2003-11-20 | 382.10 |
| 2003-11-21 | 380.85 |
| 2003-11-24 | 377.16 |
| 2003-11-25 | 380.42 |
| 2003-11-26 | 384.13 |
| 2003-11-27 | . |
| 2003-11-28 | 389.03 |
| 2003-12-01 | 396.99 |
| 2003-12-02 | 401.34 |
| 2003-12-03 | 401.71 |
| 2003-12-04 | 404.50 |
| 2003-12-05 | 401.93 |
| 2003-12-08 | 401.68 |
| 2003-12-09 | 406.94 |
| 2003-12-10 | 409.97 |
| 2003-12-11 | 409.83 |
| 2003-12-12 | 415.23 |
| 2003-12-15 | 419.60 |
| 2003-12-16 | 419.00 |
| 2003-12-17 | 415.11 |
| 2003-12-18 | 419.85 |
| 2003-12-19 | 423.99 |
| 2003-12-22 | 429.11 |
| 2003-12-23 | 428.51 |
| 2003-12-24 | 428.30 |
| 2003-12-25 | . |
| 2003-12-26 | 424.79 |
| 2003-12-29 | 424.86 |
| 2003-12-30 | 430.76 |
| 2003-12-31 | 437.59 |
| 2004-01-01 | . |
| 2004-01-02 | 447.49 |
| 2004-01-05 | 453.39 |
| 2004-01-06 | 452.94 |
| 2004-01-07 | 453.03 |
| 2004-01-08 | 455.55 |
| 2004-01-09 | 452.20 |
| 2004-01-12 | 450.24 |
| 2004-01-13 | 448.55 |
| 2004-01-14 | 451.82 |
| 2004-01-15 | 444.37 |
| 2004-01-16 | 441.08 |
| 2004-01-19 | . |
| 2004-01-20 | 446.08 |
| 2004-01-21 | 442.09 |
| 2004-01-22 | 437.87 |
| 2004-01-23 | 441.50 |
| 2004-01-26 | 439.74 |
| 2004-01-27 | 447.20 |
| 2004-01-28 | 443.62 |
| 2004-01-29 | 435.78 |
| 2004-01-30 | 428.58 |
| 2004-02-02 | 427.35 |
| 2004-02-03 | 426.59 |
| 2004-02-04 | 429.85 |
| 2004-02-05 | 431.79 |
| 2004-02-06 | 438.41 |
| 2004-02-09 | 447.86 |
| 2004-02-10 | 450.23 |
| 2004-02-11 | 449.88 |
| 2004-02-12 | 451.63 |
| 2004-02-13 | 456.21 |
| 2004-02-16 | . |
| 2004-02-17 | 460.91 |
| 2004-02-18 | 456.92 |
| 2004-02-19 | 454.89 |
| 2004-02-20 | 453.23 |
| 2004-02-23 | 448.18 |
| 2004-02-24 | 444.63 |
| 2004-02-25 | 442.43 |
| 2004-02-26 | 442.70 |
| 2004-02-27 | 451.66 |
| 2004-03-01 | 457.85 |
| 2004-03-02 | 464.35 |
| 2004-03-03 | 461.13 |
| 2004-03-04 | 462.69 |
| 2004-03-05 | 460.59 |
| 2004-03-08 | 460.17 |
| 2004-03-09 | 459.82 |
| 2004-03-10 | 450.79 |
| 2004-03-11 | 447.86 |
| 2004-03-12 | 443.56 |
| 2004-03-15 | 437.45 |
| 2004-03-16 | 435.83 |
| 2004-03-17 | 439.76 |
| 2004-03-18 | 440.67 |
| 2004-03-19 | 443.13 |
| 2004-03-22 | 423.84 |
| 2004-03-23 | 423.66 |
| 2004-03-24 | 424.26 |
| 2004-03-25 | 421.37 |
| 2004-03-26 | 422.35 |
| 2004-03-29 | 434.93 |
| 2004-03-30 | 438.18 |
| 2004-03-31 | 441.99 |
| 2004-04-01 | 446.41 |
| 2004-04-02 | 453.12 |
| 2004-04-05 | 458.15 |
| 2004-04-06 | 459.24 |
| 2004-04-07 | 463.67 |
| 2004-04-08 | 467.47 |
| 2004-04-09 | . |
| 2004-04-12 | 466.93 |
| 2004-04-13 | 466.95 |
| 2004-04-14 | 462.06 |
| 2004-04-15 | 457.01 |
| 2004-04-16 | 455.05 |
| 2004-04-19 | 452.94 |
| 2004-04-20 | 450.83 |
| 2004-04-21 | 449.08 |
| 2004-04-22 | 443.00 |
| 2004-04-23 | 444.96 |
| 2004-04-26 | 438.87 |
| 2004-04-27 | 430.67 |
| 2004-04-28 | 428.49 |
| 2004-04-29 | 407.72 |
| 2004-04-30 | 393.46 |
| 2004-05-03 | 385.50 |
| 2004-05-04 | 397.02 |
| 2004-05-05 | 389.87 |
| 2004-05-06 | 391.15 |
| 2004-05-07 | 390.50 |
| 2004-05-10 | 365.68 |
| 2004-05-11 | 364.07 |
| 2004-05-12 | 372.79 |
| 2004-05-13 | 368.96 |
| 2004-05-14 | 355.01 |
| 2004-05-17 | 330.85 |
| 2004-05-18 | 339.54 |
| 2004-05-19 | 363.68 |
| 2004-05-20 | 358.66 |
| 2004-05-21 | 367.86 |
| 2004-05-24 | 370.28 |
| 2004-05-25 | 371.00 |
| 2004-05-26 | 371.52 |
| 2004-05-27 | 375.58 |
| 2004-05-28 | 377.31 |
| 2004-05-31 | . |
| 2004-06-01 | 372.39 |
| 2004-06-02 | 371.89 |
| 2004-06-03 | 359.93 |
| 2004-06-04 | 364.65 |
| 2004-06-07 | 376.50 |
| 2004-06-08 | 379.83 |
| 2004-06-09 | 378.50 |
| 2004-06-10 | 375.07 |
| 2004-06-11 | . |
| 2004-06-14 | 360.72 |
| 2004-06-15 | 364.64 |
| 2004-06-16 | 364.89 |
| 2004-06-17 | 366.67 |
| 2004-06-18 | 361.02 |
| 2004-06-21 | 361.42 |
| 2004-06-22 | 360.20 |
| 2004-06-23 | 364.93 |
| 2004-06-24 | 374.02 |
| 2004-06-25 | 380.61 |
| 2004-06-28 | 380.49 |
| 2004-06-29 | 382.47 |
| 2004-06-30 | 384.18 |
| 2004-07-01 | 387.02 |
| 2004-07-02 | 384.94 |
| 2004-07-05 | . |
| 2004-07-06 | 390.75 |
| 2004-07-07 | 393.12 |
| 2004-07-08 | 390.35 |
| 2004-07-09 | 392.22 |
| 2004-07-12 | 393.83 |
| 2004-07-13 | 393.39 |
| 2004-07-14 | 387.29 |
| 2004-07-15 | 386.54 |
| 2004-07-16 | 391.27 |
| 2004-07-19 | 396.35 |
| 2004-07-20 | 391.38 |
| 2004-07-21 | 395.94 |
| 2004-07-22 | 395.16 |
| 2004-07-23 | 392.59 |
| 2004-07-26 | 392.69 |
| 2004-07-27 | 388.13 |
| 2004-07-28 | 388.17 |
| 2004-07-29 | 389.15 |
| 2004-07-30 | 394.36 |
| 2004-08-02 | 393.03 |
| 2004-08-03 | 390.42 |
| 2004-08-04 | 389.21 |
| 2004-08-05 | 393.74 |
| 2004-08-06 | 387.51 |
| 2004-08-09 | 390.23 |
| 2004-08-10 | 392.14 |
| 2004-08-11 | 388.32 |
| 2004-08-12 | 389.90 |
| 2004-08-13 | 389.37 |
| 2004-08-16 | 388.00 |
| 2004-08-17 | 389.44 |
| 2004-08-18 | 392.99 |
| 2004-08-19 | 400.80 |
| 2004-08-20 | 399.74 |
| 2004-08-23 | 398.78 |
| 2004-08-24 | 398.14 |
| 2004-08-25 | 399.10 |
| 2004-08-26 | 403.52 |
| 2004-08-27 | 401.93 |
| 2004-08-30 | 406.64 |
| 2004-08-31 | 409.92 |
| 2004-09-01 | 414.57 |
| 2004-09-02 | 414.41 |
| 2004-09-03 | 416.15 |
| 2004-09-06 | . |
| 2004-09-07 | 423.55 |
| 2004-09-08 | 425.16 |
| 2004-09-09 | 425.56 |
| 2004-09-10 | 431.21 |
| 2004-09-13 | 436.24 |
| 2004-09-14 | 433.70 |
| 2004-09-15 | 433.37 |
| 2004-09-16 | 439.66 |
| 2004-09-17 | 438.17 |
| 2004-09-20 | 446.85 |
| 2004-09-21 | 448.57 |
| 2004-09-22 | 446.47 |
| 2004-09-23 | 444.58 |
| 2004-09-24 | 443.92 |
| 2004-09-27 | 443.60 |
| 2004-09-28 | 440.78 |
| 2004-09-29 | 440.45 |
| 2004-09-30 | 445.89 |
| 2004-10-01 | 459.07 |
| 2004-10-04 | 467.65 |
| 2004-10-05 | 464.92 |
| 2004-10-06 | 464.85 |
| 2004-10-07 | 471.98 |
| 2004-10-08 | 473.94 |
| 2004-10-11 | 475.42 |
| 2004-10-12 | 468.39 |
| 2004-10-13 | 465.16 |
| 2004-10-14 | 447.76 |
| 2004-10-15 | 448.65 |
| 2004-10-18 | 448.71 |
| 2004-10-19 | 448.79 |
| 2004-10-20 | 441.32 |
| 2004-10-21 | 437.08 |
| 2004-10-22 | 435.68 |
| 2004-10-25 | 432.68 |
| 2004-10-26 | 435.98 |
| 2004-10-27 | 438.69 |
| 2004-10-28 | 444.70 |
| 2004-10-29 | 437.07 |
| 2004-11-01 | 434.18 |
| 2004-11-02 | 441.50 |
| 2004-11-03 | 447.33 |
| 2004-11-04 | 447.09 |
| 2004-11-05 | 453.86 |
| 2004-11-08 | 456.49 |
| 2004-11-09 | 456.68 |
| 2004-11-10 | 458.29 |
| 2004-11-11 | 457.69 |
| 2004-11-12 | 461.43 |
| 2004-11-15 | 466.74 |
| 2004-11-16 | 463.37 |
| 2004-11-17 | 468.73 |
| 2004-11-18 | 469.96 |
| 2004-11-19 | 466.43 |
| 2004-11-22 | 461.90 |
| 2004-11-23 | 464.28 |
| 2004-11-24 | 469.78 |
| 2004-11-25 | . |
| 2004-11-26 | 472.95 |
| 2004-11-29 | 479.84 |
| 2004-11-30 | 484.26 |
| 2004-12-01 | 484.56 |
| 2004-12-02 | 496.44 |
| 2004-12-03 | 492.23 |
| 2004-12-06 | 494.06 |
| 2004-12-07 | 485.30 |
| 2004-12-08 | 476.76 |
| 2004-12-09 | 477.26 |
| 2004-12-10 | 468.11 |
| 2004-12-13 | 470.14 |
| 2004-12-14 | 475.10 |
| 2004-12-15 | 479.44 |
| 2004-12-16 | 478.98 |
| 2004-12-17 | 476.56 |
| 2004-12-20 | 479.44 |
| 2004-12-21 | 481.21 |
| 2004-12-22 | 483.37 |
| 2004-12-23 | 486.74 |
| 2004-12-24 | . |
| 2004-12-27 | 490.87 |
| 2004-12-28 | 495.89 |
| 2004-12-29 | 496.92 |
| 2004-12-30 | 498.72 |
| 2004-12-31 | 500.96 |
| 2005-01-03 | 501.13 |
| 2005-01-04 | 495.36 |
| 2005-01-05 | 485.35 |
| 2005-01-06 | 479.36 |
| 2005-01-07 | 481.63 |
| 2005-01-10 | 477.70 |
| 2005-01-11 | 483.28 |
| 2005-01-12 | 480.40 |
| 2005-01-13 | 487.17 |
| 2005-01-14 | 487.49 |
| 2005-01-17 | . |
| 2005-01-18 | 492.78 |
| 2005-01-19 | 491.92 |
| 2005-01-20 | 488.44 |
| 2005-01-21 | 484.97 |
| 2005-01-24 | 484.30 |
| 2005-01-25 | 485.49 |
| 2005-01-26 | 486.30 |
| 2005-01-27 | 488.05 |
#2005-01-28| 492.15
#2005-01-31| 497.13
#2005-02-01| 497.38
#2005-02-02| 498.02
#2005-02-03| 504.96
#2005-02-04| 505.80
#2005-02-07| 507.25
#2005-02-08| 505.64
#2005-02-09| 505.59
#2005-02-10| 505.18
#2005-02-11| 507.13
#2005-02-14| 513.15
#2005-02-15| 514.01
#2005-02-16| 515.52
#2005-02-17| 515.66
#2005-02-18| 519.81
#2005-02-21| .
#2005-02-22| 527.23
#2005-02-23| 528.78
#2005-02-24| 534.03
#2005-02-25| 540.81
#2005-02-28| 550.13
#2005-03-01| 556.74
#2005-03-02| 551.61
#2005-03-03| 551.47
#2005-03-04| 554.30
#2005-03-07| 562.14
#2005-03-08| 557.99
#2005-03-09| 556.24
#2005-03-10| 553.75
#2005-03-11| 556.09
#2005-03-14| 552.02
#2005-03-15| 542.70
#2005-03-16| 543.29
#2005-03-17| 538.13
#2005-03-18| 539.66
#2005-03-21| 540.52
#2005-03-22| 532.50
#2005-03-23| 526.08
#2005-03-24| 518.85
#2005-03-25| .
#2005-03-28| 521.80
#2005-03-29| 510.99
#2005-03-30| 509.09
#2005-03-31| 514.80
#2005-04-01| 522.73
#2005-04-04| 519.16
#2005-04-05| 517.55
#2005-04-06| 518.48
#2005-04-07| 516.04
#2005-04-08| 515.44
#2005-04-11| 511.92
#2005-04-12| 510.78
#2005-04-13| 512.30
#2005-04-14| 504.27
#2005-04-15| 491.52
#2005-04-18| 478.86
#2005-04-19| 483.30
#2005-04-20| 486.52
#2005-04-21| 488.34
#2005-04-22| 490.72
#2005-04-25| 490.13
#2005-04-26| 492.29
#2005-04-27| 487.11
#2005-04-28| 486.84
#2005-04-29| 484.69
#2005-05-02| 486.31
#2005-05-03| 488.11
#2005-05-04| 494.51
#2005-05-05| 498.63
#2005-05-06| 502.17
#2005-05-09| 499.19
#2005-05-10| 497.07
#2005-05-11| 492.59
#2005-05-12| 490.99
#2005-05-13| 486.99
#2005-05-16| 478.33
#2005-05-17| 472.42
#2005-05-18| 473.66
#2005-05-19| 480.09
#2005-05-20| 480.16
#2005-05-23| 477.39
#2005-05-24| 478.47
#2005-05-25| 473.70
#2005-05-26| 472.26
#2005-05-27| 474.58
#2005-05-30| .
#2005-05-31| 475.36
#2005-06-01| 472.97
#2005-06-02| 476.27
#2005-06-03| 482.37
#2005-06-06| 485.17
#2005-06-07| 482.07
#2005-06-08| 483.65
#2005-06-09| 482.51
#2005-06-10| 482.82
#2005-06-13| 481.82
#2005-06-14| 486.82
#2005-06-15| 489.81
#2005-06-16| 491.77
#2005-06-17| 494.65
#2005-06-20| 499.47
#2005-06-21| 502.50
#2005-06-22| 505.56
#2005-06-23| 502.80
#2005-06-24| 500.97
#2005-06-27| 499.02
#2005-06-28| 495.90
#2005-06-29| 494.67
#2005-06-30| 494.65
#2005-07-01| 493.85
#2005-07-04| .
#2005-07-05| 487.27
#2005-07-06| 487.50
#2005-07-07| 482.02
#2005-07-08| 480.62
#2005-07-11| 488.06
#2005-07-12| 494.37
#2005-07-13| 492.90
#2005-07-14| 495.56
#2005-07-15| 496.92
#2005-07-18| 497.76
#2005-07-19| 496.86
#2005-07-20| 501.10
#2005-07-21| 505.16
#2005-07-22| 509.63
#2005-07-25| 510.41
#2005-07-26| 502.09
#2005-07-27| 499.86
#2005-07-28| 499.36
#2005-07-29| 498.06
#2005-08-01| 497.83
#2005-08-02| 508.37
#2005-08-03| 513.60
#2005-08-04| 519.24
#2005-08-05| 515.87
#2005-08-08| 511.03
#2005-08-09| 513.83
#2005-08-10| 515.93
#2005-08-11| 518.52
#2005-08-12| 524.37
#2005-08-15| 520.80
#2005-08-16| 518.07
#2005-08-17| 517.47
#2005-08-18| 510.08
#2005-08-19| 505.98
#2005-08-22| 510.33
#2005-08-23| 508.01
#2005-08-24| 500.07
#2005-08-25| 501.03
#2005-08-26| 500.89
#2005-08-29| 495.09
#2005-08-30| 500.01
#2005-08-31| 500.89
#2005-09-01| 506.90
#2005-09-02| 514.73
#2005-09-05| .
#2005-09-06| 516.29
#2005-09-07| 518.23
#2005-09-08| 518.49
#2005-09-09| 516.76
#2005-09-12| 519.01
#2005-09-13| 516.38
#2005-09-14| 517.04
#2005-09-15| 520.28
#2005-09-16| 522.05
#2005-09-19| 523.69
#2005-09-20| 530.30
#2005-09-21| 526.60
#2005-09-22| 519.61
#2005-09-23| 516.03
#2005-09-26| 523.05
#2005-09-27| 523.38
#2005-09-28| 524.55
#2005-09-29| 528.81
#2005-09-30| 529.68
#2005-10-03| 529.28
#2005-10-04| 533.49
#2005-10-05| 527.02
#2005-10-06| 517.95
#2005-10-07| 517.50
#2005-10-10| 518.27
#2005-10-11| 517.41
#2005-10-12| 513.06
#2005-10-13| 505.31
#2005-10-14| 503.01
#2005-10-17| 498.88
#2005-10-18| 498.39
#2005-10-19| 486.42
#2005-10-20| 486.84
#2005-10-21| 489.99
#2005-10-24| 487.54
#2005-10-25| 487.52
#2005-10-26| 487.84
#2005-10-27| 486.32
#2005-10-28| 482.84
#2005-10-31| 490.88
#2005-11-01| 496.71
#2005-11-02| 502.39
#2005-11-03| 502.40
#2005-11-04| 499.95
#2005-11-07| 499.13
#2005-11-08| 496.27
#2005-11-09| 501.91
#2005-11-10| 502.68
#2005-11-11| 506.45
#2005-11-14| 504.32
#2005-11-15| 503.25
#2005-11-16| 501.00
#2005-11-17| 501.91
#2005-11-18| 501.68
#2005-11-21| 501.71
#2005-11-22| 497.96
#2005-11-23| 501.54
#2005-11-24| .
#2005-11-25| 502.47
#2005-11-28| 504.98
#2005-11-29| 503.36
#2005-11-30| 503.09
#2005-12-01| 502.61
#2005-12-02| 501.07
#2005-12-05| 500.02
#2005-12-06| 499.22
#2005-12-07| 502.43
#2005-12-08| 500.87
#2005-12-09| 505.56
#2005-12-12| 509.48
#2005-12-13| 511.70
#2005-12-14| 512.12
#2005-12-15| 511.64
#2005-12-16| 512.18
#2005-12-19| 519.83
#2005-12-20| 519.57
#2005-12-21| 521.37
#2005-12-22| 521.00
#2005-12-23| 521.72
#2005-12-26| .
#2005-12-27| 526.86
#2005-12-28| 525.69
#2005-12-29| 532.10
#2005-12-30| 532.51
#2006-01-02| .
#2006-01-03| 542.70
#2006-01-04| 550.97
#2006-01-05| 557.96
#2006-01-06| 561.44
#2006-01-09| 567.05
#2006-01-10| 561.27
#2006-01-11| 563.96
#2006-01-12| 568.13
#2006-01-13| 565.91
#2006-01-16| .
#2006-01-17| 564.04
#2006-01-18| 539.12
#2006-01-19| 547.29
#2006-01-20| 542.68
#2006-01-23| 542.02
#2006-01-24| 545.50
#2006-01-25| 554.55
#2006-01-26| 557.70
#2006-01-27| 566.39
#2006-01-30| 566.67
#2006-01-31| 572.16
#2006-02-01| 570.81
#2006-02-02| 569.64
#2006-02-03| 570.09
#2006-02-06| 582.40
#2006-02-07| 582.63
#2006-02-08| 568.77
#2006-02-09| 566.63
#2006-02-10| 570.46
#2006-02-13| 563.57
#2006-02-14| 565.19
#2006-02-15| 564.45
#2006-02-16| 564.82
#2006-02-17| 564.23
#2006-02-20| .
#2006-02-21| 569.18
#2006-02-22| 570.89
#2006-02-23| 574.35
#2006-02-24| 579.93
#2006-02-27| 581.64
#2006-02-28| 579.72
#2006-03-01| 583.62
#2006-03-02| 586.41
#2006-03-03| 586.52
#2006-03-06| 594.40
#2006-03-07| 587.48
#2006-03-08| 576.02
#2006-03-09| 576.68
#2006-03-10| 581.45
#2006-03-13| 588.01
#2006-03-14| 585.99
#2006-03-15| 590.01
#2006-03-16| 596.22
#2006-03-17| 598.41
#2006-03-20| 600.54
#2006-03-21| 594.63
#2006-03-22| 586.94
#2006-03-23| 588.16
#2006-03-24| 593.99
#2006-03-27| 602.63
#2006-03-28| 602.49
#2006-03-29| 604.29
#2006-03-30| 612.97
#2006-03-31| 617.42
#2006-04-03| 627.03
#2006-04-04| 629.75
#2006-04-05| 630.81
#2006-04-06| 636.35
#2006-04-07| 633.91
#2006-04-10| 634.64
#2006-04-11| 636.09
#2006-04-12| 633.48
#2006-04-13| 642.58
#2006-04-14| .
#2006-04-17| 657.93
#2006-04-18| 665.02
#2006-04-19| 674.17
#2006-04-20| 684.13
#2006-04-21| 676.40
#2006-04-24| 681.21
#2006-04-25| 675.08
#2006-04-26| 686.10
#2006-04-27| 687.34
#2006-04-28| 677.71
#2006-05-01| 682.92
#2006-05-02| 694.49
#2006-05-03| 699.60
#2006-05-04| 698.88
#2006-05-05| 702.29
#2006-05-08| 716.75
#2006-05-09| 714.89
#2006-05-10| 721.79
#2006-05-11| 718.69
#2006-05-12| 711.91
#2006-05-15| 678.11
#2006-05-16| 661.24
#2006-05-17| 681.11
#2006-05-18| 649.63
#2006-05-19| 645.35
#2006-05-22| 618.39
#2006-05-23| 625.41
#2006-05-24| 620.57
#2006-05-25| 613.25
#2006-05-26| 624.68
#2006-05-29| .
#2006-05-30| 622.97
#2006-05-31| 619.21
#2006-06-01| 605.79
#2006-06-02| 617.56
#2006-06-05| 607.74
#2006-06-06| 602.81
#2006-06-07| 585.49
#2006-06-08| 557.96
#2006-06-09| 569.63
#2006-06-12| 564.40
#2006-06-13| 545.99
#2006-06-14| 546.09
#2006-06-15| 555.35
#2006-06-16| 578.58
#2006-06-19| 579.64
#2006-06-20| 568.59
#2006-06-21| 575.87
#2006-06-22| 585.60
#2006-06-23| 588.14
#2006-06-26| 588.24
#2006-06-27| 596.16
#2006-06-28| 597.98
#2006-06-29| 602.91
#2006-06-30| 623.11
#2006-07-03| 627.16
#2006-07-04| .
#2006-07-05| 625.79
#2006-07-06| 621.93
#2006-07-07| 619.29
#2006-07-10| 623.39
#2006-07-11| 618.32
#2006-07-12| 621.90
#2006-07-13| 613.31
#2006-07-14| 602.00
#2006-07-17| 589.25
#2006-07-18| 582.39
#2006-07-19| 575.50
#2006-07-20| 592.21
#2006-07-21| 586.87
#2006-07-24| 583.18
#2006-07-25| 585.19
#2006-07-26| 582.98
#2006-07-27| 587.71
#2006-07-28| 586.55
#2006-07-31| 586.84
#2006-08-01| 583.02
#2006-08-02| 585.35
#2006-08-03| 585.52
#2006-08-04| 584.70
#2006-08-07| 582.63
#2006-08-08| 589.55
#2006-08-09| 596.69
#2006-08-10| 595.59
#2006-08-11| 597.03
#2006-08-14| 597.91
#2006-08-15| 597.34
#2006-08-16| 602.14
#2006-08-17| 602.86
#2006-08-18| 601.09
#2006-08-21| 597.34
#2006-08-22| 601.95
#2006-08-23| 599.70
#2006-08-24| 603.76
#2006-08-25| 604.65
#2006-08-28| 605.71
#2006-08-29| 610.51
#2006-08-30| 609.76
#2006-08-31| 606.66
#2006-09-01| 608.47
#2006-09-04| .
#2006-09-05| 616.35
#2006-09-06| 620.55
#2006-09-07| 618.86
#2006-09-08| 617.62
#2006-09-11| 604.01
#2006-09-12| 600.72
#2006-09-13| 603.52
#2006-09-14| 606.59
#2006-09-15| 607.33
#2006-09-18| 612.21
#2006-09-19| 612.58
#2006-09-20| 613.96
#2006-09-21| 619.74
#2006-09-22| 618.66
#2006-09-25| 620.46
#2006-09-26| 619.00
#2006-09-27| 624.33
#2006-09-28| 625.08
#2006-09-29| 625.71
#2006-10-02| 626.38
#2006-10-03| 626.49
#2006-10-04| 618.05
#2006-10-05| 623.19
#2006-10-06| 625.35
#2006-10-09| 619.46
#2006-10-10| 623.39
#2006-10-11| 625.71
#2006-10-12| 633.92
#2006-10-13| 643.39
#2006-10-16| 650.53
#2006-10-17| 652.86
#2006-10-18| 651.95
#2006-10-19| 649.33
#2006-10-20| 654.30
#2006-10-23| 653.49
#2006-10-24| 656.09
#2006-10-25| 659.98
#2006-10-26| 663.01
#2006-10-27| 665.65
#2006-10-30| 664.20
#2006-10-31| 664.29
#2006-11-01| 673.12
#2006-11-02| 680.01
#2006-11-03| 686.61
#2006-11-06| 686.97
#2006-11-07| 694.64
#2006-11-08| 690.29
#2006-11-09| 693.45
#2006-11-10| 696.58
#2006-11-13| 694.73
#2006-11-14| 693.37
#2006-11-15| 692.52
#2006-11-16| 697.72
#2006-11-17| 694.81
#2006-11-20| 692.55
#2006-11-21| 700.98
#2006-11-22| 708.29
#2006-11-23| .
#2006-11-24| 714.09
#2006-11-27| 716.46
#2006-11-28| 709.59
#2006-11-29| 715.29
#2006-11-30| 721.70
#2006-12-01| 729.41
#2006-12-04| 732.19
#2006-12-05| 737.28
#2006-12-06| 739.63
#2006-12-07| 737.81
#2006-12-08| 728.42
#2006-12-11| 724.08
#2006-12-12| 718.58
#2006-12-13| 717.94
#2006-12-14| 730.65
#2006-12-15| 737.43
#2006-12-18| 743.08
#2006-12-19| 726.50
#2006-12-20| 738.36
#2006-12-21| 739.65
#2006-12-22| 739.54
#2006-12-25| .
#2006-12-26| 745.23
#2006-12-27| 748.34
#2006-12-28| 748.83
#2006-12-29| 751.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 753.64
#2007-01-04| 743.37
#2007-01-05| 736.93
#2007-01-08| 728.10
#2007-01-09| 729.84
#2007-01-10| 717.65
#2007-01-11| 721.81
#2007-01-12| 738.70
#2007-01-15| .
#2007-01-16| 748.12
#2007-01-17| 748.62
#2007-01-18| 760.02
#2007-01-19| 757.36
#2007-01-22| 761.75
#2007-01-23| 761.57
#2007-01-24| 774.85
#2007-01-25| 772.50
#2007-01-26| 765.74
#2007-01-29| 768.23
#2007-01-30| 771.54
#2007-01-31| 764.28
#2007-02-01| 776.85
#2007-02-02| 782.91
#2007-02-05| 783.28
#2007-02-06| 790.66
#2007-02-07| 793.38
#2007-02-08| 794.02
#2007-02-09| 793.62
#2007-02-12| 787.13
#2007-02-13| 782.72
#2007-02-14| 793.57
#2007-02-15| 805.03
#2007-02-16| 807.48
#2007-02-19| .
#2007-02-20| 809.51
#2007-02-21| 810.68
#2007-02-22| 816.16
#2007-02-23| 814.67
#2007-02-26| 825.14
#2007-02-27| 814.63
#2007-02-28| 792.48
#2007-03-01| 786.69
#2007-03-02| 785.17
#2007-03-05| 742.27
#2007-03-06| 761.39
#2007-03-07| 765.91
#2007-03-08| 782.53
#2007-03-09| 785.35
#2007-03-12| 794.71
#2007-03-13| 796.56
#2007-03-14| 780.34
#2007-03-15| 795.79
#2007-03-16| 796.54
#2007-03-19| 797.09
#2007-03-20| 799.00
#2007-03-21| 805.29
#2007-03-22| 817.18
#2007-03-23| 821.67
#2007-03-26| 822.23
#2007-03-27| 822.48
#2007-03-28| 816.65
#2007-03-29| 822.58
#2007-03-30| 831.35
#2007-04-02| 827.15
#2007-04-03| 836.70
#2007-04-04| 848.87
#2007-04-05| 849.31
#2007-04-06| .
#2007-04-09| 862.87
#2007-04-10| 867.65
#2007-04-11| 873.40
#2007-04-12| 871.92
#2007-04-13| 871.65
#2007-04-16| 888.00
#2007-04-17| 885.01
#2007-04-18| 887.93
#2007-04-19| 871.22
#2007-04-20| 890.45
#2007-04-23| 901.81
#2007-04-24| 914.73
#2007-04-25| 912.39
#2007-04-26| 914.22
#2007-04-27| 898.01
#2007-04-30| 895.82
#2007-05-01| 896.13
#2007-05-02| 898.50
#2007-05-03| 911.26
#2007-05-04| 917.23
#2007-05-07| 927.76
#2007-05-08| 930.70
#2007-05-09| 933.86
#2007-05-10| 941.77
#2007-05-11| 939.84
#2007-05-14| 961.04
#2007-05-15| 949.88
#2007-05-16| 955.25
#2007-05-17| 963.06
#2007-05-18| 957.86
#2007-05-21| 977.29
#2007-05-22| 987.01
#2007-05-23| 989.98
#2007-05-24| 984.34
#2007-05-25| 977.91
#2007-05-28| .
#2007-05-29| 990.06
#2007-05-30| 979.95
#2007-05-31| 996.11
#2007-06-01|1011.78
#2007-06-04|1021.29
#2007-06-05|1022.67
#2007-06-06|1015.68
#2007-06-07|1011.40
#2007-06-08| 995.91
#2007-06-11|1006.03
#2007-06-12|1008.97
#2007-06-13|1002.79
#2007-06-14|1028.52
#2007-06-15|1039.34
#2007-06-18|1047.26
#2007-06-19|1054.17
#2007-06-20|1062.01
#2007-06-21|1066.95
#2007-06-22|1065.66
#2007-06-25|1062.82
#2007-06-26|1052.85
#2007-06-27|1041.51
#2007-06-28|1046.00
#2007-06-29|1052.78
#2007-07-02|1063.69
#2007-07-03|1084.44
#2007-07-04| .
#2007-07-05|1105.58
#2007-07-06|1112.31
#2007-07-09|1130.08
#2007-07-10|1130.71
#2007-07-11|1122.55
#2007-07-12|1141.74
#2007-07-13|1182.90
#2007-07-16|1185.91
#2007-07-17|1191.72
#2007-07-18|1172.63
#2007-07-19|1185.56
#2007-07-20|1207.24
#2007-07-23|1223.67
#2007-07-24|1240.37
#2007-07-25|1239.41
#2007-07-26|1218.86
#2007-07-27|1168.10
#2007-07-30|1168.67
#2007-07-31|1196.56
#2007-08-01|1143.66
#2007-08-02|1143.17
#2007-08-03|1155.18
#2007-08-06|1126.81
#2007-08-07|1123.60
#2007-08-08|1156.60
#2007-08-09|1161.28
#2007-08-10|1116.59
#2007-08-13|1128.34
#2007-08-14|1123.42
#2007-08-15|1099.71
#2007-08-16|1027.21
#2007-08-17| 992.79
#2007-08-20|1058.96
#2007-08-21|1060.90
#2007-08-22|1089.19
#2007-08-23|1114.23
#2007-08-24|1119.05
#2007-08-27|1170.04
#2007-08-28|1182.67
#2007-08-29|1181.31
#2007-08-30|1193.07
#2007-08-31|1232.37
#2007-09-03| .
#2007-09-04|1238.72
#2007-09-05|1231.91
#2007-09-06|1251.71
#2007-09-07|1247.44
#2007-09-10|1240.27
#2007-09-11|1262.22
#2007-09-12|1260.95
#2007-09-13|1268.10
#2007-09-14|1293.74
#2007-09-17|1292.37
#2007-09-18|1296.38
#2007-09-19|1355.78
#2007-09-20|1384.24
#2007-09-21|1407.51
#2007-09-24|1437.89
#2007-09-25|1436.68
#2007-09-26|1438.66
#2007-09-27|1449.48
#2007-09-28|1465.90
#2007-10-01|1478.21
#2007-10-02|1539.63
#2007-10-03|1540.55
#2007-10-04|1504.60
#2007-10-05|1523.66
#2007-10-08|1520.83
#2007-10-09|1543.20
#2007-10-10|1567.21
#2007-10-11|1619.07
#2007-10-12|1591.29
#2007-10-15|1623.88
#2007-10-16|1615.62
#2007-10-17|1593.80
#2007-10-18|1577.80
#2007-10-19|1555.54
#2007-10-22|1496.43
#2007-10-23|1549.37
#2007-10-24|1553.68
#2007-10-25|1573.86
#2007-10-26|1599.61
#2007-10-29|1650.65
#2007-10-30|1643.66
#2007-10-31|1648.11
#2007-11-01|1627.33
#2007-11-02|1608.14
#2007-11-05|1581.39
#2007-11-06|1589.80
#2007-11-07|1600.54
#2007-11-08|1552.26
#2007-11-09|1555.78
#2007-11-12|1500.73
#2007-11-13|1498.21
#2007-11-14|1555.66
#2007-11-15|1537.43
#2007-11-16|1508.64
#2007-11-19|1484.62
#2007-11-20|1475.96
#2007-11-21|1425.99
#2007-11-22| .
#2007-11-23|1422.52
#2007-11-26|1492.49
#2007-11-27|1481.80
#2007-11-28|1470.95
#2007-11-29|1496.49
#2007-11-30|1536.72
#2007-12-03|1557.56
#2007-12-04|1571.95
#2007-12-05|1584.90
#2007-12-06|1599.06
#2007-12-07|1592.97
#2007-12-10|1570.96
#2007-12-11|1595.49
#2007-12-12|1586.72
#2007-12-13|1558.30
#2007-12-14|1548.52
#2007-12-17|1481.31
#2007-12-18|1464.00
#2007-12-19|1471.95
#2007-12-20|1469.08
#2007-12-21|1481.19
#2007-12-24|1517.27
#2007-12-25| .
#2007-12-26|1537.61
#2007-12-27|1547.33
#2007-12-28|1553.63
#2007-12-31|1561.10
#2008-01-01| .
#2008-01-02|1550.19
#2008-01-03|1542.67
#2008-01-04|1576.10
#2008-01-07|1557.64
#2008-01-08|1559.50
#2008-01-09|1575.66
#2008-01-10|1562.72
#2008-01-11|1561.32
#2008-01-14|1579.94
#2008-01-15|1565.32
#2008-01-16|1507.26
#2008-01-17|1489.75
#2008-01-18|1444.43
#2008-01-21| .
#2008-01-22|1240.51
#2008-01-23|1292.44
#2008-01-24|1280.89
#2008-01-25|1358.60
#2008-01-28|1331.68
#2008-01-29|1339.60
#2008-01-30|1302.06
#2008-01-31|1299.11
#2008-02-01|1332.82
#2008-02-04|1376.54
#2008-02-05|1384.93
#2008-02-06|1353.58
#2008-02-07|1331.42
#2008-02-08|1325.90
#2008-02-11|1276.28
#2008-02-12|1290.31
#2008-02-13|1308.61
#2008-02-14|1369.51
#2008-02-15|1386.33
#2008-02-18| .
#2008-02-19|1393.05
#2008-02-20|1364.40
#2008-02-21|1385.29
#2008-02-22|1371.89
#2008-02-25|1398.99
#2008-02-26|1416.20
#2008-02-27|1439.78
#2008-02-28|1441.99
#2008-02-29|1420.84
#2008-03-03|1368.43
#2008-03-04|1359.49
#2008-03-05|1359.22
#2008-03-06|1371.99
#2008-03-07|1336.07
#2008-03-10|1315.80
#2008-03-11|1322.48
#2008-03-12|1332.44
#2008-03-13|1264.29
#2008-03-14|1257.50
#2008-03-17|1186.30
#2008-03-18|1187.44
#2008-03-19|1202.27
#2008-03-20|1188.30
#2008-03-21| .
#2008-03-24|1213.38
#2008-03-25|1260.20
#2008-03-26|1260.90
#2008-03-27|1255.15
#2008-03-28|1291.74
#2008-03-31|1262.36
#2008-04-01|1254.78
#2008-04-02|1261.62
#2008-04-03|1275.18
#2008-04-04|1278.56
#2008-04-07|1311.09
#2008-04-08|1300.22
#2008-04-09|1296.86
#2008-04-10|1312.48
#2008-04-11|1329.93
#2008-04-14|1305.40
#2008-04-15|1308.02
#2008-04-16|1321.95
#2008-04-17|1337.10
#2008-04-18|1336.91
#2008-04-21|1355.68
#2008-04-22|1357.27
#2008-04-23|1376.74
#2008-04-24|1382.37
#2008-04-25|1375.69
#2008-04-28|1372.67
#2008-04-29|1372.40
#2008-04-30|1362.18
#2008-05-01|1362.52
#2008-05-02|1366.52
#2008-05-05|1367.55
#2008-05-06|1373.79
#2008-05-07|1363.74
#2008-05-08|1352.14
#2008-05-09|1340.77
#2008-05-12|1336.85
#2008-05-13|1351.89
#2008-05-14|1360.24
#2008-05-15|1385.95
#2008-05-16|1407.61
#2008-05-19|1430.54
#2008-05-20|1419.09
#2008-05-21|1417.87
#2008-05-22|1405.23
#2008-05-23|1389.42
#2008-05-26| .
#2008-05-27|1363.58
#2008-05-28|1366.29
#2008-05-29|1375.31
#2008-05-30|1370.63
#2008-06-02|1375.47
#2008-06-03|1366.31
#2008-06-04|1338.13
#2008-06-05|1331.95
#2008-06-06|1338.25
#2008-06-09|1328.70
#2008-06-10|1302.52
#2008-06-11|1308.69
#2008-06-12|1290.81
#2008-06-13|1278.19
#2008-06-16|1295.34
#2008-06-17|1305.80
#2008-06-18|1304.65
#2008-06-19|1284.27
#2008-06-20|1256.91
#2008-06-23|1227.60
#2008-06-24|1215.12
#2008-06-25|1226.60
#2008-06-26|1237.43
#2008-06-27|1205.16
#2008-06-30|1199.79
#2008-07-01|1184.21
#2008-07-02|1183.32
#2008-07-03|1129.99
#2008-07-04| .
#2008-07-07|1132.60
#2008-07-08|1107.38
#2008-07-09|1134.82
#2008-07-10|1147.67
#2008-07-11|1161.69
#2008-07-14|1162.73
#2008-07-15|1120.39
#2008-07-16|1115.29
#2008-07-17|1128.69
#2008-07-18|1108.92
#2008-07-21|1133.31
#2008-07-22|1137.03
#2008-07-23|1178.95
#2008-07-24|1175.76
#2008-07-25|1140.11
#2008-07-28|1146.78
#2008-07-29|1121.27
#2008-07-30|1145.79
#2008-07-31|1159.14
#2008-08-01|1155.77
#2008-08-04|1131.69
#2008-08-05|1089.60
#2008-08-06|1097.31
#2008-08-07|1090.33
#2008-08-08|1087.01
#2008-08-11|1071.31
#2008-08-12|1053.16
#2008-08-13|1042.40
#2008-08-14|1056.01
#2008-08-15|1045.80
#2008-08-18|1020.10
#2008-08-19|1006.11
#2008-08-20|1027.19
#2008-08-21|1016.68
#2008-08-22|1021.48
#2008-08-25|1019.54
#2008-08-26|1002.98
#2008-08-27|1016.93
#2008-08-28|1003.57
#2008-08-29|1019.22
#2008-09-01| .
#2008-09-02| 987.85
#2008-09-03| 968.03
#2008-09-04| 950.22
#2008-09-05| 921.31
#2008-09-08| 962.21
#2008-09-09| 926.06
#2008-09-10| 896.60
#2008-09-11| 866.83
#2008-09-12| 870.36
#2008-09-15| 853.03
#2008-09-16| 802.15
#2008-09-17| 807.63
#2008-09-18| 799.22
#2008-09-19| 872.73
#2008-09-22| 886.26
#2008-09-23| 874.56
#2008-09-24| 872.48
#2008-09-25| 859.96
#2008-09-26| 836.64
#2008-09-29| 804.61
#2008-09-30| 793.00
#2008-10-01| 797.89
#2008-10-02| 784.57
#2008-10-03| 766.53
#2008-10-06| 694.11
#2008-10-07| 684.57
#2008-10-08| 621.27
#2008-10-09| 626.56
#2008-10-10| 607.07
#2008-10-13| 638.59
#2008-10-14| 672.14
#2008-10-15| 635.07
#2008-10-16| 573.00
#2008-10-17| 564.85
#2008-10-20| 577.69
#2008-10-21| 576.07
#2008-10-22| 539.49
#2008-10-23| 503.03
#2008-10-24| 459.25
#2008-10-27| 432.31
#2008-10-28| 456.44
#2008-10-29| 466.51
#2008-10-30| 537.62
#2008-10-31| 560.80
#2008-11-03| 584.55
#2008-11-04| 581.56
#2008-11-05| 590.97
#2008-11-06| 538.44
#2008-11-07| 551.86
#2008-11-10| 585.72
#2008-11-11| 565.81
#2008-11-12| 551.36
#2008-11-13| 525.07
#2008-11-14| 525.44
#2008-11-17| 520.22
#2008-11-18| 495.77
#2008-11-19| 483.45
#2008-11-20| 449.87
#2008-11-21| 460.58
#2008-11-24| 453.32
#2008-11-25| 462.35
#2008-11-26| 478.99
#2008-11-27| .
#2008-11-28| 500.18
#2008-12-01| 503.21
#2008-12-02| 482.14
#2008-12-03| 487.88
#2008-12-04| 489.29
#2008-12-05| 497.11
#2008-12-08| 529.40
#2008-12-09| 540.42
#2008-12-10| 575.43
#2008-12-11| 580.95
#2008-12-12| 553.39
#2008-12-15| 575.05
#2008-12-16| 575.83
#2008-12-17| 591.94
#2008-12-18| 608.60
#2008-12-19| 597.64
#2008-12-22| 578.63
#2008-12-23| 552.17
#2008-12-24| 556.02
#2008-12-25| .
#2008-12-26| 556.65
#2008-12-29| 565.11
#2008-12-30| 575.65
#2008-12-31| 576.55
#2009-01-01| .
#2009-01-02| 586.44
#2009-01-05| 608.06
#2009-01-06| 616.99
#2009-01-07| 628.12
#2009-01-08| 596.60
#2009-01-09| 584.60
#2009-01-12| 562.89
#2009-01-13| 555.33
#2009-01-14| 563.12
#2009-01-15| 531.80
#2009-01-16| 542.53
#2009-01-19| .
#2009-01-20| 533.38
#2009-01-21| 523.76
#2009-01-22| 525.82
#2009-01-23| 514.23
#2009-01-26| 514.28
#2009-01-27| 518.46
#2009-01-28| 530.41
#2009-01-29| 539.25
#2009-01-30| 544.58
#2009-02-02| 536.22
#2009-02-03| 541.39
#2009-02-04| 556.02
#2009-02-05| 560.59
#2009-02-06| 577.20
#2009-02-09| 581.91
#2009-02-10| 579.19
#2009-02-11| 571.82
#2009-02-12| 558.56
#2009-02-13| 569.76
#2009-02-16| .
#2009-02-17| 536.28
#2009-02-18| 530.76
#2009-02-19| 530.26
#2009-02-20| 513.25
#2009-02-23| 523.64
#2009-02-24| 503.00
#2009-02-25| 506.66
#2009-02-26| 498.68
#2009-02-27| 493.43
#2009-03-02| 467.86
#2009-03-03| 469.09
#2009-03-04| 484.65
#2009-03-05| 484.52
#2009-03-06| 484.14
#2009-03-09| 484.06
#2009-03-10| 499.01
#2009-03-11| 516.31
#2009-03-12| 512.06
#2009-03-13| 525.80
#2009-03-16| 540.31
#2009-03-17| 549.68
#2009-03-18| 550.02
#2009-03-19| 558.01
#2009-03-20| 567.11
#2009-03-23| 595.96
#2009-03-24| 603.10
#2009-03-25| 605.87
#2009-03-26| 618.01
#2009-03-27| 617.20
#2009-03-30| 583.06
#2009-03-31| 585.25
#2009-04-01| 595.66
#2009-04-02| 629.04
#2009-04-03| 633.39
#2009-04-06| 650.38
#2009-04-07| 644.07
#2009-04-08| 626.77
#2009-04-09| 652.63
#2009-04-10| .
#2009-04-13| 670.75
#2009-04-14| 689.04
#2009-04-15| 699.45
#2009-04-16| 703.01
#2009-04-17| 687.33
#2009-04-20| 699.92
#2009-04-21| 692.77
#2009-04-22| 681.16
#2009-04-23| 689.41
#2009-04-24| 694.96
#2009-04-27| 681.34
#2009-04-28| 657.22
#2009-04-29| 678.39
#2009-04-30| 716.25
#2009-05-01| 716.22
#2009-05-04| 758.83
#2009-05-05| 767.32
#2009-05-06| 780.01
#2009-05-07| 799.62
#2009-05-08| 809.26
#2009-05-11| 806.11
#2009-05-12| 796.64
#2009-05-13| 806.20
#2009-05-14| 774.73
#2009-05-15| 782.92
#2009-05-18| 802.07
#2009-05-19| 828.62
#2009-05-20| 833.87
#2009-05-21| 828.98
#2009-05-22| 823.44
#2009-05-25| .
#2009-05-26| 820.04
#2009-05-27| 834.70
#2009-05-28| 842.19
#2009-05-29| 856.00
#2009-06-01| 898.31
#2009-06-02| 899.39
#2009-06-03| 906.94
#2009-06-04| 886.08
#2009-06-05| 894.06
#2009-06-08| 869.50
#2009-06-09| 858.72
#2009-06-10| 890.63
#2009-06-11| 897.78
#2009-06-12| 901.65
#2009-06-15| 877.06
#2009-06-16| 867.56
#2009-06-17| 849.87
#2009-06-18| 829.69
#2009-06-19| 838.94
#2009-06-22| 835.09
#2009-06-23| 800.48
#2009-06-24| 821.21
#2009-06-25| 832.82
#2009-06-26| 849.87
#2009-06-29| 848.74
#2009-06-30| 847.43
#2009-07-01| 854.23
#2009-07-02| 857.48
#2009-07-03| .
#2009-07-06| 845.07
#2009-07-07| 842.42
#2009-07-08| 826.17
#2009-07-09| 829.04
#2009-07-10| 824.41
#2009-07-13| 795.47
#2009-07-14| 817.91
#2009-07-15| 843.22
#2009-07-16| 850.01
#2009-07-17| 863.28
#2009-07-20| 889.99
#2009-07-21| 899.89
#2009-07-22| 900.29
#2009-07-23| 911.54
#2009-07-24| 928.09
#2009-07-27| 946.50
#2009-07-28| 960.34
#2009-07-29| 938.44
#2009-07-30| 952.32
#2009-07-31| 976.95
#2009-08-03|1000.62
#2009-08-04|1012.82
#2009-08-05|1000.00
#2009-08-06|1001.21
#2009-08-07| 987.99
#2009-08-10| 996.47
#2009-08-11| 998.68
#2009-08-12| 975.98
#2009-08-13| 998.43
#2009-08-14|1003.36
#2009-08-17| 956.48
#2009-08-18| 956.73
#2009-08-19| 936.00
#2009-08-20| 955.65
#2009-08-21| 958.07
#2009-08-24| 987.61
#2009-08-25| 979.53
#2009-08-26| 979.40
#2009-08-27| 965.65
#2009-08-28| 969.68
#2009-08-31| 956.72
#2009-09-01| 961.36
#2009-09-02| 947.82
#2009-09-03| 964.02
#2009-09-04| 974.99
#2009-09-07| .
#2009-09-08|1013.65
#2009-09-09|1016.19
#2009-09-10|1032.45
#2009-09-11|1039.19
#2009-09-14|1028.35
#2009-09-15|1049.32
#2009-09-16|1084.09
#2009-09-17|1096.39
#2009-09-18|1088.08
#2009-09-21|1080.62
#2009-09-22|1087.48
#2009-09-23|1082.35
#2009-09-24|1065.76
#2009-09-25|1061.52
#2009-09-28|1041.30
#2009-09-29|1053.13
#2009-09-30|1054.70
#2009-10-01|1056.86
#2009-10-02|1040.05
#2009-10-05|1036.65
#2009-10-06|1055.88
#2009-10-07|1073.30
#2009-10-08|1079.65
#2009-10-09|1090.23
#2009-10-12|1081.85
#2009-10-13|1079.42
#2009-10-14|1109.42
#2009-10-15|1119.85
#2009-10-16|1112.59
#2009-10-19|1120.88
#2009-10-20|1122.84
#2009-10-21|1114.72
#2009-10-22|1096.00
#2009-10-23|1112.82
#2009-10-26|1119.33
#2009-10-27|1096.32
#2009-10-28|1066.94
#2009-10-29|1038.51
#2009-10-30|1050.95
#2009-11-02|1046.47
#2009-11-03|1027.86
#2009-11-04|1059.59
#2009-11-05|1054.65
#2009-11-06|1079.95
#2009-11-09|1105.82
#2009-11-10|1107.76
#2009-11-11|1124.50
#2009-11-12|1117.26
#2009-11-13|1127.37
#2009-11-16|1154.30
#2009-11-17|1155.34
#2009-11-18|1161.79
#2009-11-19|1151.84
#2009-11-20|1148.90
#2009-11-23|1159.19
#2009-11-24|1156.36
#2009-11-25|1171.36
#2009-11-26| .
#2009-11-27|1110.24
#2009-11-30|1140.38
#2009-12-01|1164.23
#2009-12-02|1179.14
#2009-12-03|1189.33
#2009-12-04|1186.36
#2009-12-07|1176.95
#2009-12-08|1172.38
#2009-12-09|1160.17
#2009-12-10|1160.88
#2009-12-11|1183.08
#2009-12-14|1189.22
#2009-12-15|1186.44
#2009-12-16|1179.12
#2009-12-17|1164.51
#2009-12-18|1158.47
#2009-12-21|1146.60
#2009-12-22|1160.39
#2009-12-23|1173.75
#2009-12-24|1191.10
#2009-12-25| .
#2009-12-28|1197.09
#2009-12-29|1198.57
#2009-12-30|1198.11
#2009-12-31|1209.54
#2010-01-01| .
#2010-01-04|1225.00
#2010-01-05|1261.00
#2010-01-06|1279.74
#2010-01-07|1277.01
#2010-01-08|1278.78
#2010-01-11|1304.01
#2010-01-12|1294.84
#2010-01-13|1264.18
#2010-01-14|1270.57
#2010-01-15|1265.72
#2010-01-18| .
#2010-01-19|1260.66
#2010-01-20|1254.70
#2010-01-21|1230.20
#2010-01-22|1200.92
#2010-01-25|1188.03
#2010-01-26|1151.91
#2010-01-27|1130.40
#2010-01-28|1146.80
#2010-01-29|1123.68
#2010-02-01|1119.30
#2010-02-02|1117.71
#2010-02-03|1150.24
#2010-02-04|1133.20
#2010-02-05|1083.30
#2010-02-08|1073.05
#2010-02-09|1085.63
#2010-02-10|1096.88
#2010-02-11|1114.36
#2010-02-12|1115.59
#2010-02-15| .
#2010-02-16|1125.76
#2010-02-17|1143.12
#2010-02-18|1132.21
#2010-02-19|1108.95
#2010-02-22|1135.77
#2010-02-23|1148.95
#2010-02-24|1135.43
#2010-02-25|1127.38
#2010-02-26|1141.20
#2010-03-01|1152.13
#2010-03-02|1163.79
#2010-03-03|1174.49
#2010-03-04|1175.04
#2010-03-05|1187.87
#2010-03-08|1208.11
#2010-03-09|1204.98
#2010-03-10|1206.53
#2010-03-11|1198.24
#2010-03-12|1204.04
#2010-03-15|1188.13
#2010-03-16|1190.36
#2010-03-17|1217.13
#2010-03-18|1213.02
#2010-03-19|1215.97
#2010-03-22|1191.85
#2010-03-23|1191.07
#2010-03-24|1192.28
#2010-03-25|1187.73
#2010-03-26|1204.05
#2010-03-29|1218.44
#2010-03-30|1224.78
#2010-03-31|1217.26
#2010-04-01|1235.54
#2010-04-02| .
#2010-04-05|1255.69
#2010-04-06|1262.17
#2010-04-07|1278.98
#2010-04-08|1270.91
#2010-04-09|1279.40
#2010-04-12|1277.21
#2010-04-13|1265.99
#2010-04-14|1275.45
#2010-04-15|1282.44
#2010-04-16|1275.19
#2010-04-19|1236.87
#2010-04-20|1250.03
#2010-04-21|1263.09
#2010-04-22|1258.50
#2010-04-23|1250.87
#2010-04-26|1278.71
#2010-04-27|1270.16
#2010-04-28|1251.93
#2010-04-29|1249.63
#2010-04-30|1260.63
#2010-05-03|1238.24
#2010-05-04|1228.41
#2010-05-05|1200.52
#2010-05-06|1172.91
#2010-05-07|1152.44
#2010-05-10|1198.00
#2010-05-11|1178.84
#2010-05-12|1176.59
#2010-05-13|1192.64
#2010-05-14|1184.51
#2010-05-17|1143.82
#2010-05-18|1142.99
#2010-05-19|1108.16
#2010-05-20|1077.58
#2010-05-21|1065.75
#2010-05-24|1067.39
#2010-05-25|1010.55
#2010-05-26|1032.58
#2010-05-27|1062.76
#2010-05-28|1093.35
#2010-05-31| .
#2010-06-01|1064.61
#2010-06-02|1060.36
#2010-06-03|1088.58
#2010-06-04|1080.21
#2010-06-07|1042.60
#2010-06-08|1044.41
#2010-06-09|1040.37
#2010-06-10|1049.70
#2010-06-11|1066.39
#2010-06-14|1091.35
#2010-06-15|1093.89
#2010-06-16|1105.36
#2010-06-17|1117.23
#2010-06-18|1117.61
#2010-06-21|1171.57
#2010-06-22|1158.40
#2010-06-23|1154.58
#2010-06-24|1150.91
#2010-06-25|1127.92
#2010-06-28|1128.91
#2010-06-29|1097.56
#2010-06-30|1094.55
#2010-07-01|1083.83
#2010-07-02|1072.57
#2010-07-05| .
#2010-07-06|1099.27
#2010-07-07|1093.34
#2010-07-08|1109.65
#2010-07-09|1128.64
#2010-07-12|1132.53
#2010-07-13|1124.43
#2010-07-14|1130.69
#2010-07-15|1122.71
#2010-07-16|1122.59
#2010-07-19|1116.07
#2010-07-20|1127.74
#2010-07-21|1150.70
#2010-07-22|1153.79
#2010-07-23|1164.68
#2010-07-26|1162.80
#2010-07-27|1168.21
#2010-07-28|1167.19
#2010-07-29|1169.52
#2010-07-30|1158.64
#2010-08-02|1188.45
#2010-08-03|1195.25
#2010-08-04|1199.66
#2010-08-05|1197.97
#2010-08-06|1201.57
#2010-08-09|1209.24
#2010-08-10|1198.52
#2010-08-11|1182.61
#2010-08-12|1161.12
#2010-08-13|1173.41
#2010-08-16|1169.45
#2010-08-17|1178.48
#2010-08-18|1191.69
#2010-08-19|1207.85
#2010-08-20|1204.22
#2010-08-23|1202.50
#2010-08-24|1187.35
#2010-08-25|1169.02
#2010-08-26|1169.43
#2010-08-27|1169.43
#2010-08-30|1184.81
#2010-08-31|1174.29
#2010-09-01|1190.48
#2010-09-02|1203.15
#2010-09-03|1206.31
#2010-09-06| .
#2010-09-07|1233.01
#2010-09-08|1229.46
#2010-09-09|1238.31
#2010-09-10|1240.76
#2010-09-13|1265.37
#2010-09-14|1264.47
#2010-09-15|1270.01
#2010-09-16|1255.67
#2010-09-17|1269.33
#2010-09-20|1277.66
#2010-09-21|1279.11
#2010-09-22|1280.86
#2010-09-23|1281.56
#2010-09-24|1291.39
#2010-09-27|1309.66
#2010-09-28|1307.52
#2010-09-29|1318.92
#2010-09-30|1325.10
#2010-10-01|1342.40
#2010-10-04|1348.83
#2010-10-05|1344.62
#2010-10-06|1371.72
#2010-10-07|1370.56
#2010-10-08|1361.61
#2010-10-11|1372.63
#2010-10-12|1352.69
#2010-10-13|1368.74
#2010-10-14|1400.14
#2010-10-15|1400.54
#2010-10-18|1377.53
#2010-10-19|1370.86
#2010-10-20|1367.41
#2010-10-21|1379.82
#2010-10-22|1390.90
#2010-10-25|1417.92
#2010-10-26|1419.90
#2010-10-27|1395.77
#2010-10-28|1392.60
#2010-10-29|1376.14
#2010-11-01|1410.60
#2010-11-02|1411.91
#2010-11-03|1423.66
#2010-11-04|1442.50
#2010-11-05|1465.02
#2010-11-08|1479.70
#2010-11-09|1484.73
#2010-11-10|1483.09
#2010-11-11|1473.43
#2010-11-12|1431.08
#2010-11-15|1413.01
#2010-11-16|1401.95
#2010-11-17|1378.82
#2010-11-18|1408.75
#2010-11-19|1402.06
#2010-11-22|1408.35
#2010-11-23|1382.51
#2010-11-24|1381.92
#2010-11-25| .
#2010-11-26|1352.49
#2010-11-29|1360.42
#2010-11-30|1358.50
#2010-12-01|1390.14
#2010-12-02|1401.25
#2010-12-03|1400.04
#2010-12-06|1412.09
#2010-12-07|1425.67
#2010-12-08|1407.18
#2010-12-09|1403.34
#2010-12-10|1398.11
#2010-12-13|1404.78
#2010-12-14|1422.81
#2010-12-15|1417.96
#2010-12-16|1411.13
#2010-12-17|1412.90
#2010-12-20|1404.54
#2010-12-21|1429.97
#2010-12-22|1435.06
#2010-12-23|1436.35
#2010-12-24| .
#2010-12-27|1434.31
#2010-12-28|1435.64
#2010-12-29|1448.43
#2010-12-30|1463.56
#2010-12-31|1470.37
#2011-01-03|1494.58
#2011-01-04|1514.55
#2011-01-05|1511.12
#2011-01-06|1510.80
#2011-01-07|1477.67
#2011-01-10|1463.76
#2011-01-11|1476.91
#2011-01-12|1499.16
#2011-01-13|1496.59
#2011-01-14|1492.89
#2011-01-17| .
#2011-01-18|1479.65
#2011-01-19|1498.38
#2011-01-20|1475.55
#2011-01-21|1458.03
#2011-01-24|1451.45
#2011-01-25|1457.67
#2011-01-26|1466.97
#2011-01-27|1469.97
#2011-01-28|1467.31
#2011-01-31|1456.87
#2011-02-01|1457.30
#2011-02-02|1467.15
#2011-02-03|1473.17
#2011-02-04|1469.43
#2011-02-07|1474.53
#2011-02-08|1484.35
#2011-02-09|1458.12
#2011-02-10|1430.49
#2011-02-11|1413.35
#2011-02-14|1444.01
#2011-02-15|1446.50
#2011-02-16|1447.82
#2011-02-17|1458.93
#2011-02-18|1477.33
#2011-02-21| .
#2011-02-22|1443.14
#2011-02-23|1432.06
#2011-02-24|1403.53
#2011-02-25|1412.69
#2011-02-28|1412.36
#2011-03-01|1428.56
#2011-03-02|1414.50
#2011-03-03|1435.38
#2011-03-04|1452.47
#2011-03-07|1442.24
#2011-03-08|1456.13
#2011-03-09|1457.71
#2011-03-10|1437.32
#2011-03-11|1416.66
#2011-03-14|1463.53
#2011-03-15|1432.25
#2011-03-16|1447.59
#2011-03-17|1442.93
#2011-03-18|1459.55
#2011-03-21|1480.76
#2011-03-22|1486.57
#2011-03-23|1485.98
#2011-03-24|1495.13
#2011-03-25|1502.88
#2011-03-28|1505.74
#2011-03-29|1523.84
#2011-03-30|1540.29
#2011-03-31|1544.55
#2011-04-01|1562.99
#2011-04-04|1568.22
#2011-04-05|1578.10
#2011-04-06|1593.62
#2011-04-07|1601.20
#2011-04-08|1601.73
#2011-04-11|1600.81
#2011-04-12|1574.31
#2011-04-13|1594.99
#2011-04-14|1599.11
#2011-04-15|1601.07
#2011-04-18|1592.51
#2011-04-19|1585.12
#2011-04-20|1622.58
#2011-04-21|1653.28
#2011-04-22| .
#2011-04-25|1644.18
#2011-04-26|1634.81
#2011-04-27|1630.26
#2011-04-28|1635.13
#2011-04-29|1626.26
#2011-05-02|1634.08
#2011-05-03|1606.32
#2011-05-04|1590.21
#2011-05-05|1583.66
#2011-05-06|1560.70
#2011-05-09|1570.17
#2011-05-10|1578.04
#2011-05-11|1598.34
#2011-05-12|1563.37
#2011-05-13|1564.33
#2011-05-16|1539.43
#2011-05-17|1542.97
#2011-05-18|1564.93
#2011-05-19|1558.15
#2011-05-20|1554.59
#2011-05-23|1509.57
#2011-05-24|1517.05
#2011-05-25|1497.44
#2011-05-26|1523.67
#2011-05-27|1532.70
#2011-05-30| .
#2011-05-31|1568.16
#2011-06-01|1576.40
#2011-06-02|1554.73
#2011-06-03|1540.57
#2011-06-06|1539.78
#2011-06-07|1528.44
#2011-06-08|1520.65
#2011-06-09|1521.87
#2011-06-10|1507.46
#2011-06-13|1493.28
#2011-06-14|1509.94
#2011-06-15|1511.65
#2011-06-16|1479.80
#2011-06-17|1471.62
#2011-06-20|1453.05
#2011-06-21|1474.92
#2011-06-22|1479.92
#2011-06-23|1473.57
#2011-06-24|1486.24
#2011-06-27|1477.18
#2011-06-28|1476.81
#2011-06-29|1503.04
#2011-06-30|1526.64
#2011-07-01|1536.36
#2011-07-04| .
#2011-07-05|1563.50
#2011-07-06|1564.92
#2011-07-07|1569.41
#2011-07-08|1578.31
#2011-07-11|1553.44
#2011-07-12|1507.81
#2011-07-13|1537.74
#2011-07-14|1549.18
#2011-07-15|1550.06
#2011-07-18|1541.15
#2011-07-19|1540.42
#2011-07-20|1550.57
#2011-07-21|1546.94
#2011-07-22|1569.95
#2011-07-25|1560.40
#2011-07-26|1573.82
#2011-07-27|1577.71
#2011-07-28|1568.98
#2011-07-29|1549.04
#2011-08-01|1557.58
#2011-08-02|1524.62
#2011-08-03|1494.35
#2011-08-04|1460.58
#2011-08-05|1394.78
#2011-08-08|1341.15
#2011-08-09|1296.25
#2011-08-10|1318.40
#2011-08-11|1317.55
#2011-08-12|1302.01
#2011-08-15|1322.87
#2011-08-16|1348.25
#2011-08-17|1350.43
#2011-08-18|1323.09
#2011-08-19|1256.95
#2011-08-22|1242.31
#2011-08-23|1281.79
#2011-08-24|1263.71
#2011-08-25|1260.28
#2011-08-26|1260.60
#2011-08-29|1299.46
#2011-08-30|1310.09
#2011-08-31|1332.02
#2011-09-01|1335.34
#2011-09-02|1329.49
#2011-09-05| .
#2011-09-06|1280.62
#2011-09-07|1309.73
#2011-09-08|1311.27
#2011-09-09|1292.45
#2011-09-12|1265.07
#2011-09-13|1250.05
#2011-09-14|1214.38
#2011-09-15|1220.73
#2011-09-16|1246.22
#2011-09-19|1208.18
#2011-09-20|1206.31
#2011-09-21|1204.96
#2011-09-22|1126.74
#2011-09-23|1084.65
#2011-09-26|1027.84
#2011-09-27|1079.82
#2011-09-28|1076.83
#2011-09-29|1084.77
#2011-09-30|1069.69
#2011-10-03|1031.10
#2011-10-04| 990.81
#2011-10-05| 982.63
#2011-10-06|1026.78
#2011-10-07|1074.56
#2011-10-10|1083.19
#2011-10-11|1107.17
#2011-10-12|1117.63
#2011-10-13|1139.64
#2011-10-14|1134.18
#2011-10-17|1167.84
#2011-10-18|1130.35
#2011-10-19|1146.23
#2011-10-20|1105.47
#2011-10-21|1115.08
#2011-10-24|1149.31
#2011-10-25|1159.78
#2011-10-26|1172.17
#2011-10-27|1213.49
#2011-10-28|1242.50
#2011-10-31|1223.98
#2011-11-01|1198.50
#2011-11-02|1199.37
#2011-11-03|1175.62
#2011-11-04|1216.10
#2011-11-07|1211.47
#2011-11-08|1212.09
#2011-11-09|1214.78
#2011-11-10|1165.88
#2011-11-11|1174.32
#2011-11-14|1200.37
#2011-11-15|1187.88
#2011-11-16|1168.39
#2011-11-17|1167.43
#2011-11-18|1133.10
#2011-11-21|1098.04
#2011-11-22|1097.93
#2011-11-23|1067.35
#2011-11-24| .
#2011-11-25|1056.55
#2011-11-28|1079.43
#2011-11-29|1097.40
#2011-11-30|1087.94
#2011-12-01|1150.46
#2011-12-02|1151.29
#2011-12-05|1153.03
#2011-12-06|1135.32
#2011-12-07|1150.74
#2011-12-08|1143.17
#2011-12-09|1117.85
#2011-12-12|1117.14
#2011-12-13|1103.38
#2011-12-14|1092.39
#2011-12-15|1066.78
#2011-12-16|1078.19
#2011-12-19|1052.89
#2011-12-20|1049.36
#2011-12-21|1081.26
#2011-12-22|1078.91
#2011-12-23|1095.13
#2011-12-26| .
#2011-12-27|1085.11
#2011-12-28|1073.39
#2011-12-29|1070.05
#2011-12-30|1069.96
#2012-01-02| .
#2012-01-03|1089.91
#2012-01-04|1090.50
#2012-01-05|1095.49
#2012-01-06|1085.16
#2012-01-09|1091.28
#2012-01-10|1114.45
#2012-01-11|1117.73
#2012-01-12|1126.92
#2012-01-13|1136.05
#2012-01-16| .
#2012-01-17|1159.34
#2012-01-18|1164.25
#2012-01-19|1178.79
#2012-01-20|1186.56
#2012-01-23|1185.35
#2012-01-24|1187.51
#2012-01-25|1189.43
#2012-01-26|1200.47
#2012-01-27|1210.41
#2012-01-30|1191.91
#2012-01-31|1209.00
#2012-02-01|1214.89
#2012-02-02|1243.58
#2012-02-03|1246.45
#2012-02-06|1248.70
#2012-02-07|1244.63
#2012-02-08|1268.38
#2012-02-09|1280.32
#2012-02-10|1265.34
#2012-02-13|1270.61
#2012-02-14|1264.71
#2012-02-15|1282.97
#2012-02-16|1261.38
#2012-02-17|1275.26
#2012-02-20| .
#2012-02-21|1286.55
#2012-02-22|1280.47
#2012-02-23|1269.14
#2012-02-24|1274.29
#2012-02-27|1252.37
#2012-02-28|1267.04
#2012-02-29|1281.17
#2012-03-01|1271.07
#2012-03-02|1282.30
#2012-03-05|1259.07
#2012-03-06|1235.32
#2012-03-07|1221.20
#2012-03-08|1231.95
#2012-03-09|1242.10
#2012-03-12|1227.93
#2012-03-13|1241.30
#2012-03-14|1243.06
#2012-03-15|1229.05
#2012-03-16|1227.57
#2012-03-19|1220.06
#2012-03-20|1209.87
#2012-03-21|1199.80
#2012-03-22|1188.50
#2012-03-23|1186.23
#2012-03-26|1165.08
#2012-03-27|1185.20
#2012-03-28|1177.57
#2012-03-29|1169.28
#2012-03-30|1182.07
#2012-04-02|1181.62
#2012-04-03|1190.17
#2012-04-04|1174.69
#2012-04-05|1163.66
#2012-04-06| .
#2012-04-09|1148.58
#2012-04-10|1147.32
#2012-04-11|1139.45
#2012-04-12|1147.71
#2012-04-13|1162.27
#2012-04-16|1150.77
#2012-04-17|1144.81
#2012-04-18|1150.10
#2012-04-19|1152.71
#2012-04-20|1137.26
#2012-04-23|1128.86
#2012-04-24|1120.10
#2012-04-25|1119.73
#2012-04-26|1119.98
#2012-04-27|1116.46
#2012-04-30|1118.78
#2012-05-01|1118.82
#2012-05-02|1131.74
#2012-05-03|1126.65
#2012-05-04|1122.55
#2012-05-07|1099.36
#2012-05-08|1101.00
#2012-05-09|1079.53
#2012-05-10|1075.09
#2012-05-11|1059.00
#2012-05-14|1045.37
#2012-05-15|1043.29
#2012-05-16|1013.33
#2012-05-17|1024.32
#2012-05-18|1003.97
#2012-05-21|1006.30
#2012-05-22|1013.29
#2012-05-23| 992.89
#2012-05-24| 992.21
#2012-05-25| 994.95
#2012-05-28| .
#2012-05-29|1018.45
#2012-05-30|1002.58
#2012-05-31| 991.87
#2012-06-01| 976.96
#2012-06-04| 948.82
#2012-06-05| 951.49
#2012-06-06| 961.91
#2012-06-07| 970.72
#2012-06-08| 966.41
#2012-06-11| 990.20
#2012-06-12| 983.51
#2012-06-13| 985.20
#2012-06-14| 984.01
#2012-06-15|1001.54
#2012-06-18|1010.46
#2012-06-19|1012.32
#2012-06-20|1023.91
#2012-06-21|1011.24
#2012-06-22| 988.47
#2012-06-25| 976.54
#2012-06-26| 978.11
#2012-06-27| 983.05
#2012-06-28| 980.21
#2012-06-29|1004.62
#2012-07-02|1011.06
#2012-07-03|1033.41
#2012-07-04| .
#2012-07-05|1041.54
#2012-07-06|1038.07
#2012-07-09|1018.77
#2012-07-10|1013.54
#2012-07-11|1011.21
#2012-07-12| 988.22
#2012-07-13| 992.86
#2012-07-16| 994.97
#2012-07-17|1007.66
#2012-07-18| 995.45
#2012-07-19|1006.55
#2012-07-20|1007.77
#2012-07-23| 981.04
#2012-07-24| 975.96
#2012-07-25| 963.50
#2012-07-26| 965.80
#2012-07-27| 987.42
#2012-07-30| 995.49
#2012-07-31|1011.10
#2012-08-01|1015.72
#2012-08-02|1011.29
#2012-08-03|1004.12
#2012-08-06|1025.00
#2012-08-07|1029.78
#2012-08-08|1035.78
#2012-08-09|1046.27
#2012-08-10|1044.70
#2012-08-13|1034.77
#2012-08-14|1042.81
#2012-08-15|1037.92
#2012-08-16|1034.17
#2012-08-17|1034.90
#2012-08-20|1032.72
#2012-08-21|1036.69
#2012-08-22|1027.40
#2012-08-23|1031.56
#2012-08-24|1018.49
#2012-08-27|1013.62
#2012-08-28|1004.78
#2012-08-29| 997.81
#2012-08-30| 986.40
#2012-08-31| 987.37
#2012-09-03| .
#2012-09-04| 987.94
#2012-09-05| 967.88
#2012-09-06| 969.22
#2012-09-07| 996.07
#2012-09-10|1004.84
#2012-09-11|1003.51
#2012-09-12|1016.92
#2012-09-13|1015.78
#2012-09-14|1059.90
#2012-09-17|1068.03
#2012-09-18|1059.12
#2012-09-19|1069.50
#2012-09-20|1050.16
#2012-09-21|1062.61
#2012-09-24|1053.77
#2012-09-25|1051.14
#2012-09-26|1037.83
#2012-09-27|1044.60
#2012-09-28|1053.88
#2012-10-01|1052.13
#2012-10-02|1053.97
#2012-10-03|1050.74
#2012-10-04|1048.08
#2012-10-05|1051.61
#2012-10-08|1037.69
#2012-10-09|1036.93
#2012-10-10|1029.76
#2012-10-11|1026.00
#2012-10-12|1029.61
#2012-10-15|1027.42
#2012-10-16|1029.15
#2012-10-17|1039.27
#2012-10-18|1048.15
#2012-10-19|1041.95
#2012-10-22|1034.37
#2012-10-23|1025.59
#2012-10-24|1017.01
#2012-10-25|1015.21
#2012-10-26| 997.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.49
#2012-11-01|1002.79
#2012-11-02|1012.33
#2012-11-05|1004.51
#2012-11-06|1009.69
#2012-11-07|1017.35
#2012-11-08|1000.19
#2012-11-09| 995.90
#2012-11-12| 987.14
#2012-11-13| 971.52
#2012-11-14| 969.23
#2012-11-15| 955.52
#2012-11-16| 951.66
#2012-11-19| 961.20
#2012-11-20| 963.90
#2012-11-21| 955.61
#2012-11-22| .
#2012-11-23| 970.96
#2012-11-26| 979.58
#2012-11-27| 985.60
#2012-11-28| 977.18
#2012-11-29| 991.90
#2012-11-30|1000.00
#2012-12-03| 994.27
#2012-12-04| 987.62
#2012-12-05| 999.86
#2012-12-06|1007.58
#2012-12-07|1013.87
#2012-12-10|1014.87
#2012-12-11|1023.75
#2012-12-12|1034.52
#2012-12-13|1042.63
#2012-12-14|1046.30
#2012-12-17|1048.88
#2012-12-18|1053.07
#2012-12-19|1059.20
#2012-12-20|1056.99
#2012-12-21|1049.57
#2012-12-24|1047.06
#2012-12-25|1051.42
#2012-12-26|1055.53
#2012-12-27|1057.25
#2012-12-28|1063.55
#2012-12-31|1065.52
#2013-01-01|1067.10
#2013-01-02|1094.43
#2013-01-03|1110.17
#2013-01-04|1105.06
#2013-01-07|1105.81
#2013-01-08|1099.58
#2013-01-09|1097.33
#2013-01-10|1106.89
#2013-01-11|1099.14
#2013-01-14|1100.48
#2013-01-15|1095.63
#2013-01-16|1085.68
#2013-01-17|1081.79
#2013-01-18|1093.01
#2013-01-21|1089.65
#2013-01-22|1085.44
#2013-01-23|1081.12
#2013-01-24|1073.80
#2013-01-25|1067.43
#2013-01-28|1053.34
#2013-01-29|1061.17
#2013-01-30|1064.75
#2013-01-31|1063.26
#2013-02-01|1059.27
#2013-02-04|1064.40
#2013-02-05|1051.32
#2013-02-06|1048.70
#2013-02-07|1044.23
#2013-02-08|1040.93
#2013-02-11|1040.97
#2013-02-12|1041.70
#2013-02-13|1049.37
#2013-02-14|1055.71
#2013-02-15|1057.03
#2013-02-18|1052.19
#2013-02-19|1049.28
#2013-02-20|1059.11
#2013-02-21|1040.43
#2013-02-22|1037.71
#2013-02-25|1029.84
#2013-02-26|1018.89
#2013-02-27|1017.51
#2013-02-28|1024.90
#2013-03-01|1025.53
#2013-03-04| 999.07
#2013-03-05|1002.39
#2013-03-06|1013.11
#2013-03-07|1010.17
#2013-03-08|1017.18
#2013-03-11| .
#2013-03-12|1007.53
#2013-03-13| 994.68
#2013-03-14| 986.47
#2013-03-15| 982.33
#2013-03-18| 968.20
#2013-03-19| 964.44
#2013-03-20| 960.36
#2013-03-21| 957.95
#2013-03-22| 951.86
#2013-03-25| 959.05
#2013-03-26| 956.24
#2013-03-27| 959.25
#2013-03-28| 954.68
#2013-03-29| .
#2013-04-01| 956.16
#2013-04-02| 953.36
#2013-04-03| 945.83
#2013-04-04| 937.84
#2013-04-05| 922.32
#2013-04-08| 913.13
#2013-04-09| 916.53
#2013-04-10| 925.48
#2013-04-11| 932.88
#2013-04-12| 926.49
#2013-04-15| 920.11
#2013-04-16| 916.05
#2013-04-17| 914.31
#2013-04-18| 907.32
#2013-04-19| 919.17
#2013-04-22| 924.89
#2013-04-23| 916.51
#2013-04-24| 931.05
#2013-04-25| 943.86
#2013-04-26| 937.96
#2013-04-29| 932.78
#2013-04-30| 942.17
#2013-05-01| 941.66
#2013-05-02| 935.02
#2013-05-03| 939.56
#2013-05-06| 951.08
#2013-05-07| 957.90
#2013-05-08| 969.28
#2013-05-09| 971.73
#2013-05-10| 960.84
#2013-05-13| 948.81
#2013-05-14| 952.09
#2013-05-15| 947.73
#2013-05-16| 951.06
#2013-05-17| 950.60
#2013-05-20| 952.72
#2013-05-21| 956.36
#2013-05-22| 956.27
#2013-05-23| 930.32
#2013-05-24| 929.10
#2013-05-27| 928.80
#2013-05-28| 930.66
#2013-05-29| 928.36
#2013-05-30| 923.25
#2013-05-31| 922.05
#2013-06-03| 916.46
#2013-06-04| 919.17
#2013-06-05| 915.91
#2013-06-06| 909.33
#2013-06-07| 906.56
#2013-06-10| 900.48
#2013-06-11| 883.11
#2013-06-12| 880.58
#2013-06-13| 865.70
#2013-06-14| 873.09
#2013-06-17| 875.69
#2013-06-18| 869.52
#2013-06-19| 867.42
#2013-06-20| 840.68
#2013-06-21| 824.16
#2013-06-24| 811.25
#2013-06-25| 804.48
#2013-06-26| 813.96
#2013-06-27| 818.91
#2013-06-28| 842.12
#2013-07-01| 838.64
#2013-07-02| 835.43
#2013-07-03| 813.42
#2013-07-04| 822.44
#2013-07-05| 832.01
#2013-07-08| 818.27
#2013-07-09| 827.63
#2013-07-10| 831.14
#2013-07-11| 861.21
#2013-07-12| 863.23
#2013-07-15| 874.54
#2013-07-16| 873.65
#2013-07-17| 877.94
#2013-07-18| 878.52
#2013-07-19| 877.57
#2013-07-22| 883.92
#2013-07-23| 898.03
#2013-07-24| 901.35
#2013-07-25| 897.08
#2013-07-26| 893.80
#2013-07-29| 885.75
#2013-07-30| 885.21
#2013-07-31| 872.39
#2013-08-01| 877.62
#2013-08-02| 885.17
#2013-08-05| 888.96
#2013-08-06| 876.95
#2013-08-07| 869.60
#2013-08-08| 875.39
#2013-08-09| 877.25
#2013-08-12| 894.49
#2013-08-13| 904.92
#2013-08-14| 904.20
#2013-08-15| 898.75
#2013-08-16| 898.96
#2013-08-19| 892.98
#2013-08-20| 873.37
#2013-08-21| 868.69
#2013-08-22| 865.90
#2013-08-23| 875.13
#2013-08-26| 885.45
#2013-08-27| 873.95
#2013-08-28| 867.51
#2013-08-29| 881.00
#2013-08-30| 884.55
#2013-09-02| 896.21
#2013-09-03| 902.85
#2013-09-04| 909.37
#2013-09-05| 913.74
#2013-09-06| 914.96
#2013-09-09| 928.30
#2013-09-10| 939.45
#2013-09-11| 945.24
#2013-09-12| 941.31
#2013-09-13| 926.23
#2013-09-16| 941.83
#2013-09-17| 940.52
#2013-09-18| 938.40
#2013-09-19| 948.79
#2013-09-20| 947.72
#2013-09-23| 950.43
#2013-09-24| 942.92
#2013-09-25| 940.53
#2013-09-26| 939.16
#2013-09-27| 940.36
#2013-09-30| 928.12
#2013-10-01| 927.61
#2013-10-02| 930.79
#2013-10-03| 944.60
#2013-10-04| 945.29
#2013-10-07| 937.52
#2013-10-08| 944.35
#2013-10-09| 943.61
#2013-10-10| 943.66
#2013-10-11| 951.86
#2013-10-14| 950.30
#2013-10-15| 958.42
#2013-10-16| 958.14
#2013-10-17| 971.18
#2013-10-18| 978.94
#2013-10-21| 974.85
#2013-10-22| 977.15
#2013-10-23| 973.23
#2013-10-24| 975.96
#2013-10-25| 966.00
#2013-10-28| 965.24
#2013-10-29| 970.62
#2013-10-30| 974.13
#2013-10-31| 971.25
#2013-11-01| 966.72
#2013-11-04| 957.67
#2013-11-05| 953.74
#2013-11-06| 957.13
#2013-11-07| 955.33
#2013-11-08| 945.76
#2013-11-11| 938.49
#2013-11-12| 941.67
#2013-11-13| 926.53
#2013-11-14| 931.33
#2013-11-15| 945.61
#2013-11-18| 957.71
#2013-11-19| 961.70
#2013-11-20| 956.88
#2013-11-21| 943.69
#2013-11-22| 949.67
#2013-11-25| 952.08
#2013-11-26| 949.22
#2013-11-27| 950.72
#2013-11-28| 955.57
#2013-11-29| 962.46
#2013-12-02| 968.35
#2013-12-03| 961.92
#2013-12-04| 962.27
#2013-12-05| 965.28
#2013-12-06| 960.78
#2013-12-09| 971.42
#2013-12-10| 971.82
#2013-12-11| 963.82
#2013-12-12| 954.50
#2013-12-13| 954.87
#2013-12-16| 949.13
#2013-12-17| 952.48
#2013-12-18| 955.54
#2013-12-19| 949.25
#2013-12-20| 944.99
#2013-12-23| 948.91
#2013-12-24| 951.31
#2013-12-25| 952.90
#2013-12-26| 954.99
#2013-12-27| 960.79
#2013-12-30| 963.63
#2013-12-31| 964.31
#2014-01-01| 964.31
#2014-01-02| 951.16
#2014-01-03| 940.36
#2014-01-06| 930.64
#2014-01-07| 923.44
#2014-01-08| 923.21
#2014-01-09| 918.95
#2014-01-10| 919.85
#2014-01-13| 926.85
#2014-01-14| 922.29
#2014-01-15| 924.32
#2014-01-16| 925.82
#2014-01-17| 925.17
#2014-01-20| 922.64
#2014-01-21| 924.34
#2014-01-22| 928.22
#2014-01-23| 922.24
#2014-01-24| 915.05
#2014-01-27| 889.89
#2014-01-28| 891.35
#2014-01-29| 897.65
#2014-01-30| 893.70
#2014-01-31| 894.68
#2014-02-03| 883.93
#2014-02-04| 873.77
#2014-02-05| 869.18
#2014-02-06| 874.15
#2014-02-07| 882.39
#2014-02-10| 885.60
#2014-02-11| 892.02
#2014-02-12| 901.76
#2014-02-13| 893.10
#2014-02-14| 901.98
#2014-02-17| 905.40
#2014-02-18| 903.19
#2014-02-19| 902.76
#2014-02-20| 892.99
#2014-02-21| 897.34
#2014-02-24| 891.43
#2014-02-25| 891.22
#2014-02-26| 892.43
#2014-02-27| 891.99
#2014-02-28| 891.17
#2014-03-03| 882.95
#2014-03-04| 880.97
#2014-03-05| 884.71
#2014-03-06| 891.68
#2014-03-07| 895.70
#2014-03-10| 883.81
#2014-03-11| 885.28
#2014-03-12| 872.31
#2014-03-13| 872.57
#2014-03-14| 865.90
#2014-03-17| 869.84
#2014-03-18| 874.80
#2014-03-19| 876.18
#2014-03-20| 865.37
#2014-03-21| 870.92
#2014-03-24| 881.86
#2014-03-25| 886.98
#2014-03-26| 891.06
#2014-03-27| 895.73
#2014-03-28| 898.56
#2014-03-31| 907.30
#2014-04-01| 914.34
#2014-04-02| 914.71
#2014-04-03| 914.21
#2014-04-04| 916.35
#2014-04-07| 921.07
#2014-04-08| 924.69
#2014-04-09| 937.71
#2014-04-10| 943.06
#2014-04-11| 940.97
#2014-04-14| 936.37
#2014-04-15| 932.17
#2014-04-16| 929.44
#2014-04-17| 932.47
#2014-04-18| 934.91
#2014-04-21| 934.06
#2014-04-22| 929.92
#2014-04-23| 924.86
#2014-04-24| 924.37
#2014-04-25| 911.95
#2014-04-28| 914.55
#2014-04-29| 917.15
#2014-04-30| 919.72
#2014-05-01| 919.71
#2014-05-02| 920.04
#2014-05-05| 919.63
#2014-05-06| 918.61
#2014-05-07| 913.58
#2014-05-08| 915.84
#2014-05-09| 917.50
#2014-05-12| 918.81
#2014-05-13| 926.18
#2014-05-14| 933.54
#2014-05-15| 929.60
#2014-05-16| 932.28
#2014-05-19| 939.77
#2014-05-20| 935.73
#2014-05-21| 939.38
#2014-05-22| 951.14
#2014-05-23| 953.55
#2014-05-26| 953.11
#2014-05-27| 948.15
#2014-05-28| 951.60
#2014-05-29| 947.42
#2014-05-30| 940.62
#2014-06-02| 944.52
#2014-06-03| 952.81
#2014-06-04| 951.76
#2014-06-05| 954.49
#2014-06-06| 954.66
#2014-06-09| 963.55
#2014-06-10| 966.55
#2014-06-11| 964.69
#2014-06-12| 964.14
#2014-06-13| 958.46
#2014-06-16| 960.32
#2014-06-17| 959.44
#2014-06-18| 960.46
#2014-06-19| 969.37
#2014-06-20| 961.68
#2014-06-23| 966.35
#2014-06-24| 971.39
#2014-06-25| 966.84
#2014-06-26| 976.48
#2014-06-27| 975.72
#2014-06-30| 981.93
#2014-07-01| 984.94
#2014-07-02| 995.11
#2014-07-03| 987.43
#2014-07-04| 985.60
#2014-07-07| 983.07
#2014-07-08| 975.94
#2014-07-09| 970.93
#2014-07-10| 972.83
#2014-07-11| 964.79
#2014-07-14| 963.14
#2014-07-15| 965.68
#2014-07-16| 969.15
#2014-07-17| 974.88
#2014-07-18| 970.90
#2014-07-21| 969.70
#2014-07-22| 978.34
#2014-07-23| 986.31
#2014-07-24| 989.54
#2014-07-25| 995.31
#2014-07-28|1004.69
#2014-07-29|1009.05
#2014-07-30|1008.23
#2014-07-31|1002.52
#2014-08-01| 994.87
#2014-08-04| 998.75
#2014-08-05| 989.85
#2014-08-06| 989.52
#2014-08-07| 984.04
#2014-08-08| 973.19
#2014-08-11| 982.06
#2014-08-12| 986.86
#2014-08-13| 993.83
#2014-08-14| 994.77
#2014-08-15| 995.57
#2014-08-18| 991.92
#2014-08-19|1001.31
#2014-08-20|1001.83
#2014-08-21| 993.14
#2014-08-22|1003.09
#2014-08-25| 994.73
#2014-08-26| 996.35
#2014-08-27| 997.14
#2014-08-28| 994.50
#2014-08-29| 987.39
#2014-09-01| 992.92
#2014-09-02| 986.59
#2014-09-03| 992.27
#2014-09-04| 995.58
#2014-09-05| 999.76
#2014-09-08|1002.18
#2014-09-09| 999.76
#2014-09-10| 988.93
#2014-09-11| 982.98
#2014-09-12| 985.87
#2014-09-15| 979.99
#2014-09-16| 970.28
#2014-09-17| 980.29
#2014-09-18| 978.27
#2014-09-19| 977.94
#2014-09-22| 968.75
#2014-09-23| 954.99
#2014-09-24| 959.02
#2014-09-25| 948.95
#2014-09-26| 946.60
#2014-09-29| 924.01
#2014-09-30| 925.73
#2014-10-01| 914.54
#2014-10-02| 907.72
#2014-10-03| 911.38
#2014-10-06| 904.85
#2014-10-07| 903.94
#2014-10-08| 899.01
#2014-10-09| 904.17
#2014-10-10| 892.86
#2014-10-13| 884.35
#2014-10-14| 886.79
#2014-10-15| 878.56
#2014-10-16| 870.67
#2014-10-17| 864.99
#2014-10-20| 874.30
#2014-10-21| 868.34
#2014-10-22| 880.72
#2014-10-23| 876.29
#2014-10-24| 869.71
#2014-10-27| 871.66
#2014-10-28| 876.53
#2014-10-29| 895.47
#2014-10-30| 889.00
#2014-10-31| 890.30
#2014-11-03| 884.03
#2014-11-04| 873.15
#2014-11-05| 863.74
#2014-11-06| 868.43
#2014-11-07| 863.85
#2014-11-10| 879.10
#2014-11-11| 870.47
#2014-11-12| 869.90
#2014-11-13| 868.87
#2014-11-14| 864.52
#2014-11-17| 864.40
#2014-11-18| 865.57
#2014-11-19| 856.42
#2014-11-20| 854.41
#2014-11-21| 859.78
#2014-11-24| 883.66
#2014-11-25| 876.65
#2014-11-26| 879.57
#2014-11-27| 877.35
#2014-11-28| 872.21
#2014-12-01| 848.61
#2014-12-02| 859.62
#2014-12-03| 861.38
#2014-12-04| 873.42
#2014-12-05| 870.71
#2014-12-08| 863.08
#2014-12-09| 851.66
#2014-12-10| 845.41
#2014-12-11| 836.70
#2014-12-12| 831.52
#2014-12-15| 824.39
#2014-12-16| 820.63
#2014-12-17| 816.17
#2014-12-18| 822.47
#2014-12-19| 828.78
#2014-12-22| 841.76
#2014-12-23| 833.99
#2014-12-24| 841.39
#2014-12-25| 839.77
#2014-12-26| 843.23
#2014-12-29| 845.45
#2014-12-30| 838.28
#2014-12-31| 842.97
#2015-01-01| 844.33
#2015-01-02| 847.83
#2015-01-05| 841.04
#2015-01-06| 826.43
#2015-01-07| 826.67
#2015-01-08| 839.78
#2015-01-09| 846.73
#2015-01-12| 849.75
#2015-01-13| 848.91
#2015-01-14| 840.39
#2015-01-15| 838.34
#2015-01-16| 834.05
#2015-01-19| 837.53
#2015-01-20| 842.56
#2015-01-21| 849.10
#2015-01-22| 857.02
#2015-01-23| 861.41
#2015-01-26| 853.55
#2015-01-27| 857.27
#2015-01-28| 858.95
#2015-01-29| 851.84
#2015-01-30| 840.62
#2015-02-02| 842.73
#2015-02-03| 851.36
#2015-02-04| 866.39
#2015-02-05| 857.15
#2015-02-06| 859.55
#2015-02-09| 851.14
#2015-02-10| 854.05
#2015-02-11| 851.27
#2015-02-12| 848.58
#2015-02-13| 860.85
#2015-02-16| 858.68
#2015-02-17| 857.06
#2015-02-18| 855.39
#2015-02-19| 860.86
#2015-02-20| 859.85
#2015-02-23| 857.33
#2015-02-24| 858.74
#2015-02-25| 869.00
#2015-02-26| 870.84
#2015-02-27| 869.61
#2015-03-02| 871.48
#2015-03-03| 874.16
#2015-03-04| 867.47
#2015-03-05| 861.53
#2015-03-06| 868.45
#2015-03-09| 855.65
#2015-03-10| 848.57
#2015-03-11| 838.93
#2015-03-12| 840.89
#2015-03-13| 838.82
#2015-03-16| 827.23
#2015-03-17| 834.26
#2015-03-18| 838.33
#2015-03-19| 850.66
#2015-03-20| 844.71
#2015-03-23| 849.91
#2015-03-24| 855.23
#2015-03-25| 849.63
#2015-03-26| 848.22
#2015-03-27| 849.67
#2015-03-30| 856.46
#2015-03-31| 858.16
#2015-04-01| 856.23
#2015-04-02| 869.19
#2015-04-03| 878.77
#2015-04-06| 873.20
#2015-04-07| 884.24
#2015-04-08| 905.79
#2015-04-09| 917.74
#2015-04-10| 922.14
#2015-04-13| 933.68
#2015-04-14| 928.38
#2015-04-15| 923.44
#2015-04-16| 932.50
#2015-04-17| 934.12
#2015-04-20| 933.40
#2015-04-21| 931.91
#2015-04-22| 938.53
#2015-04-23| 946.26
#2015-04-24| 952.51
#2015-04-27| 959.25
#2015-04-28| 963.89
#2015-04-29| 959.86
#2015-04-30| 947.25
#2015-05-01| 947.26
#2015-05-04| 957.49
#2015-05-05| 956.02
#2015-05-06| 951.78
#2015-05-07| 928.16
#2015-05-08| 934.46
#2015-05-11| 935.40
#2015-05-12| 932.57
#2015-05-13| 934.30
#2015-05-14| 934.18
#2015-05-15| 932.79
#2015-05-18| 935.85
#2015-05-19| 940.32
#2015-05-20| 929.84
#2015-05-21| 923.96
#2015-05-22| 936.35
#2015-05-25| 929.92
#2015-05-26| 928.64
#2015-05-27| 920.22
#2015-05-28| 911.75
#2015-05-29| 911.11
#2015-06-01| 911.10
#2015-06-02| 908.95
#2015-06-03| 910.13
#2015-06-04| 896.85
#2015-06-05| 890.35
#2015-06-08| 887.98
#2015-06-09| 886.02
#2015-06-10| 889.61
#2015-06-11| 890.02
#2015-06-12| 883.80
#2015-06-15| 877.01
#2015-06-16| 868.87
#2015-06-17| 870.29
#2015-06-18| 877.01
#2015-06-19| 874.96
#2015-06-22| 885.59
#2015-06-23| 886.17
#2015-06-24| 888.27
#2015-06-25| 890.44
#2015-06-26| 879.98
#2015-06-29| 856.40
#2015-06-30| 872.35
#2015-07-01| 875.81
#2015-07-02| 871.07
#2015-07-03| 860.25
#2015-07-06| 838.06
#2015-07-07| 819.69
#2015-07-08| 781.82
#2015-07-09| 797.15
#2015-07-10| 811.47
#2015-07-13| 820.81
#2015-07-14| 818.66
#2015-07-15| 819.86
#2015-07-16| 816.27
#2015-07-17| 816.61
#2015-07-20| 808.04
#2015-07-21| 812.40
#2015-07-22| 807.06
#2015-07-23| 799.51
#2015-07-24| 789.09
#2015-07-27| 766.33
#2015-07-28| 761.27
#2015-07-29| 767.80
#2015-07-30| 765.27
#2015-07-31| 764.23
#2015-08-03| 749.51
#2015-08-04| 759.32
#2015-08-05| 760.30
#2015-08-06| 757.17
#2015-08-07| 757.37
#2015-08-10| 755.43
#2015-08-11| 741.51
#2015-08-12| 723.93
#2015-08-13| 729.03
#2015-08-14| 728.97
#2015-08-17| 722.97
#2015-08-18| 712.02
#2015-08-19| 706.56
#2015-08-20| 691.68
#2015-08-21| 671.64
#2015-08-24| 634.72
#2015-08-25| 646.27
#2015-08-26| 658.91
#2015-08-27| 671.59
#2015-08-28| 696.51
#2015-08-31| 692.94
#2015-09-01| 682.69
#2015-09-02| 675.18
#2015-09-03| 674.98
#2015-09-04| 666.30
#2015-09-07| 659.91
#2015-09-08| 664.86
#2015-09-09| 694.28
#2015-09-10| 693.00
#2015-09-11| 691.58
#2015-09-14| 693.65
#2015-09-15| 688.75
#2015-09-16| 702.84
#2015-09-17| 713.70
#2015-09-18| 720.24
#2015-09-21| 708.34
#2015-09-22| 703.13
#2015-09-23| 690.39
#2015-09-24| 682.13
#2015-09-25| 679.24
#2015-09-28| 674.97
#2015-09-29| 667.23
#2015-09-30| 675.03
#2015-10-01| 680.63
#2015-10-02| 687.63
#2015-10-05| 698.74
#2015-10-06| 707.51
#2015-10-07| 733.53
#2015-10-08| 731.58
#2015-10-09| 738.79
#2015-10-12| 760.02
#2015-10-13| 753.65
#2015-10-14| 746.85
#2015-10-15| 764.01
#2015-10-16| 761.51
#2015-10-19| 762.31
#2015-10-20| 758.32
#2015-10-21| 754.65
#2015-10-22| 748.70
#2015-10-23| 758.80
#2015-10-26| 759.31
#2015-10-27| 756.91
#2015-10-28| 751.10
#2015-10-29| 741.77
#2015-10-30| 735.79
#2015-11-02| 735.76
#2015-11-03| 742.74
#2015-11-04| 756.61
#2015-11-05| 748.90
#2015-11-06| 740.14
#2015-11-09| 733.05
#2015-11-10| 722.17
#2015-11-11| 721.26
#2015-11-12| 722.39
#2015-11-13| 709.62
#2015-11-16| 702.56
#2015-11-17| 709.28
#2015-11-18| 703.19
#2015-11-19| 718.64
#2015-11-20| 719.46
#2015-11-23| 718.00
#2015-11-24| 712.95
#2015-11-25| 715.86
#2015-11-26| 719.03
#2015-11-27| 705.56
#2015-11-30| 699.28
#2015-12-01| 712.95
#2015-12-02| 712.41
#2015-12-03| 709.82
#2015-12-04| 705.35
#2015-12-07| 704.60
#2015-12-08| 687.79
#2015-12-09| 678.79
#2015-12-10| 675.03
#2015-12-11| 668.99
#2015-12-14| 663.39
#2015-12-15| 666.67
#2015-12-16| 677.36
#2015-12-17| 688.21
#2015-12-18| 681.47
#2015-12-21| 685.78
#2015-12-22| 688.78
#2015-12-23| 697.04
#2015-12-24| 701.60
#2015-12-25| 702.49
#2015-12-28| 700.81
#2015-12-29| 699.18
#2015-12-30| 700.18
#2015-12-31| 710.66
#2016-01-01| 711.52
#2016-01-04| 681.19
#2016-01-05| 686.86
#2016-01-06| 686.59
#2016-01-07| 670.28
#2016-01-08| 672.67
#2016-01-11| 661.00
#2016-01-12| 660.87
#2016-01-13| 665.61
#2016-01-14| 659.55
#2016-01-15| 649.96
#2016-01-18| 644.74
#2016-01-19| 651.42
#2016-01-20| 636.33
#2016-01-21| 625.14
#2016-01-22| 644.64
#2016-01-25| 655.13
#2016-01-26| 643.04
#2016-01-27| 646.04
#2016-01-28| 649.52
#2016-01-29| 666.51
#2016-02-01| 667.39
#2016-02-02| 663.73
#2016-02-03| 651.87
#2016-02-04| 662.78
#2016-02-05| 669.35
#2016-02-08| 668.34
#2016-02-09| 664.01
#2016-02-10| 665.10
#2016-02-11| 654.56
#2016-02-12| 650.98
#2016-02-15| 672.18
#2016-02-16| 676.73
#2016-02-17| 673.39
#2016-02-18| 683.37
#2016-02-19| 684.40
#2016-02-22| 688.54
#2016-02-23| 690.41
#2016-02-24| 687.28
#2016-02-25| 681.12
#2016-02-26| 692.73
#2016-02-29| 690.68
#2016-03-01| 704.67
#2016-03-02| 716.62
#2016-03-03| 729.31
#2016-03-04| 740.80
#2016-03-07| 751.98
#2016-03-08| 752.74
#2016-03-09| 737.50
#2016-03-10| 737.68
#2016-03-11| 743.57
#2016-03-14| 742.92
#2016-03-15| 735.18
#2016-03-16| 734.55
#2016-03-17| 746.47
#2016-03-18| 758.24
#2016-03-21| 758.22
#2016-03-22| 756.50
#2016-03-23| 756.25
#2016-03-24| 751.48
#2016-03-25| 747.59
#2016-03-28| 743.09
#2016-03-29| 739.97
#2016-03-30| 754.95
#2016-03-31| 755.39
#2016-04-01| 751.15
#2016-04-04| 751.33
#2016-04-05| 745.40
#2016-04-06| 739.33
#2016-04-07| 739.48
#2016-04-08| 743.89
#2016-04-11| 752.99
#2016-04-12| 757.55
#2016-04-13| 772.13
#2016-04-14| 774.42
#2016-04-15| 775.66
#2016-04-18| 772.42
#2016-04-19| 781.09
#2016-04-20| 777.02
#2016-04-21| 780.70
#2016-04-22| 776.03
#2016-04-25| 772.71
#2016-04-26| 774.04
#2016-04-27| 777.67
#2016-04-28| 774.89
#2016-04-29| 769.92
#2016-05-02| 771.87
#2016-05-03| 762.79
#2016-05-04| 743.40
#2016-05-05| 741.27
#2016-05-06| 738.60
#2016-05-09| 736.91
#2016-05-10| 733.50
#2016-05-11| 736.53
#2016-05-12| 736.45
#2016-05-13| 722.26
#2016-05-16| 723.40
#2016-05-17| 729.19
#2016-05-18| 726.29
#2016-05-19| 712.64
#2016-05-20| 716.57
#2016-05-23| 722.64
#2016-05-24| 720.10
#2016-05-25| 730.76
#2016-05-26| 733.91
#2016-05-27| 738.62
#2016-05-30| 740.59
#2016-05-31| 742.17
#2016-06-01| 743.63
#2016-06-02| 746.33
#2016-06-03| 749.27
#2016-06-06| 753.85
#2016-06-07| 767.80
#2016-06-08| 768.42
#2016-06-09| 769.79
#2016-06-10| 764.25
#2016-06-13| 745.46
#2016-06-14| 744.08
#2016-06-15| 747.85
#2016-06-16| 739.55
#2016-06-17| 744.20
#2016-06-20| 753.21
#2016-06-21| 756.40
#2016-06-22| 761.48
#2016-06-23| 760.05
#2016-06-24| 740.07
#2016-06-27| 744.66
#2016-06-28| 749.12
#2016-06-29| 758.21
#2016-06-30| 765.04
#2016-07-01| 769.64
#2016-07-04| 779.28
#2016-07-05| 774.15
#2016-07-06| 764.41
#2016-07-07| 770.05
#2016-07-08| 767.82
#2016-07-11| 780.75
#2016-07-12| 794.02
#2016-07-13| 800.30
#2016-07-14| 805.68
#2016-07-15| 809.00
#2016-07-18| 808.28
#2016-07-19| 805.26
#2016-07-20| 803.27
#2016-07-21| 804.30
#2016-07-22| 805.73
#2016-07-25| 804.57
#2016-07-26| 803.35
#2016-07-27| 804.37
#2016-07-28| 807.03
#2016-07-29| 800.52
#2016-08-01| 812.50
#2016-08-02| 809.20
#2016-08-03| 804.28
#2016-08-04| 807.44
#2016-08-05| 817.80
#2016-08-08| 823.24
#2016-08-09| 825.20
#2016-08-10| 828.94
#2016-08-11| 826.45
#2016-08-12| 828.89
#2016-08-15| 829.03
#2016-08-16| 833.24
#2016-08-17| 830.72
#2016-08-18| 831.28
#2016-08-19| 820.58
#2016-08-22| 815.73
#2016-08-23| 818.49
#2016-08-24| 814.29
#2016-08-25| 812.98
#2016-08-26| 814.31
#2016-08-29| 811.12
#2016-08-30| 816.11
#2016-08-31| 810.44
#2016-09-01| 806.40
#2016-09-02| 810.83
#2016-09-05| 820.12
#2016-09-06| 832.91
#2016-09-07| 837.23
#2016-09-08| 838.96
#2016-09-09| 829.34
#2016-09-12| 805.19
#2016-09-13| 802.74
#2016-09-14| 800.26
#2016-09-15| 801.36
#2016-09-16| 799.97
#2016-09-19| 811.46
#2016-09-20| 814.49
#2016-09-21| 820.62
#2016-09-22| 830.41
#2016-09-23| 832.15
#2016-09-26| 822.42
#2016-09-27| 824.50
#2016-09-28| 826.49
#2016-09-29| 829.52
#2016-09-30| 824.75
#2016-10-03| 834.46
#2016-10-04| 840.88
#2016-10-05| 839.69
#2016-10-06| 842.75
#2016-10-07| 844.23
#2016-10-10| 845.21
#2016-10-11| 841.48
#2016-10-12| 837.46
#2016-10-13| 832.44
#2016-10-14| 838.45
#2016-10-17| 835.33
#2016-10-18| 848.73
#2016-10-19| 860.88
#2016-10-20| 869.40
#2016-10-21| 864.26
#2016-10-24| 867.69
#2016-10-25| 870.16
#2016-10-26| 868.96
#2016-10-27| 862.37
#2016-10-28| 863.08
#2016-10-31| 863.45
#2016-11-01| 873.15
#2016-11-02| 865.73
#2016-11-03| 861.81
#2016-11-04| 863.52
#2016-11-07| 874.31
#2016-11-08| 880.40
#2016-11-09| 869.67
#2016-11-10| 892.89
#2016-11-11| 881.44
#2016-11-14| 873.88
#2016-11-15| 860.69
#2016-11-16| 862.86
#2016-11-17| 863.73
#2016-11-18| 854.32
#2016-11-21| 854.33
#2016-11-22| 869.03
#2016-11-23| 873.78
#2016-11-24| 873.05
#2016-11-25| 878.18
#2016-11-28| 887.86
#2016-11-29| 883.71
#2016-11-30| 882.42
#2016-12-01| 885.84
#2016-12-02| 883.27
#2016-12-05| 880.49
#2016-12-06| 888.58
#2016-12-07| 893.79
#2016-12-08| 907.44
#2016-12-09| 905.48
#2016-12-12| 899.68
#2016-12-13| 900.83
#2016-12-14| 896.80
#2016-12-15| 884.49
#2016-12-16| 882.70
#2016-12-19| 874.80
#2016-12-20| 871.64
#2016-12-21| 872.66
#2016-12-22| 856.57
#2016-12-23| 850.41
#2016-12-26| 847.78
#2016-12-27| 847.65
#2016-12-28| 856.31
#2016-12-29| 857.45
#2016-12-30| 866.90
#2017-01-02| 869.70
#2017-01-03| 871.06
#2017-01-04| 877.32
#2017-01-05| 895.56
#2017-01-06| 893.72
#2017-01-09| 890.83
#2017-01-10| 896.50
#2017-01-11| 906.06
#2017-01-12| 914.81
#2017-01-13| 917.20
#2017-01-16| 910.96
#2017-01-17| 915.12
#2017-01-18| 917.63
#2017-01-19| 915.50
#2017-01-20| 913.63
#2017-01-23| 925.37
#2017-01-24| 936.99
#2017-01-25| 940.13
#2017-01-26| 942.33
#2017-01-27| 940.50
#2017-01-30| 941.15
#2017-01-31| 938.99
#2017-02-01| 945.99
#2017-02-02| 950.03
#2017-02-03| 949.90
#2017-02-06| 954.70
#2017-02-07| 952.61
#2017-02-08| 952.82
#2017-02-09| 955.74
#2017-02-10| 965.01
#2017-02-13| 972.03
#2017-02-14| 970.63
#2017-02-15| 978.71
#2017-02-16| 975.16
#2017-02-17| 971.78
#2017-02-20| 974.82
#2017-02-21| 975.86
#2017-02-22| 978.90
#2017-02-23| 978.62
#2017-02-24| 972.21
#2017-02-27| 970.10
#2017-02-28| 971.46
#2017-03-01| 968.90
#2017-03-02| 966.21
#2017-03-03| 955.99
#2017-03-06| 960.11
#2017-03-07| 964.26
#2017-03-08| 959.04
#2017-03-09| 943.74
#2017-03-10| 934.83
#2017-03-13| 940.45
#2017-03-14| 946.92
#2017-03-15| 950.49
#2017-03-16| 974.17
#2017-03-17| 976.82
#2017-03-20| 985.66
#2017-03-21| 989.85
#2017-03-22| 979.14
#2017-03-23| 980.07
#2017-03-24| 977.27
#2017-03-27| 971.83
#2017-03-28| 976.74
#2017-03-29| 977.83
#2017-03-30| 973.47
#2017-03-31| 974.49
#2017-04-03| 978.22
#2017-04-04| 981.20
#2017-04-05| 991.82
#2017-04-06| 986.51
#2017-04-07| 984.50
#2017-04-10| 987.09
#2017-04-11| 983.77
#2017-04-12| 983.21
#2017-04-13| 981.26
#2017-04-14| 975.94
#2017-04-17| 974.43
#2017-04-18| 970.41
#2017-04-19| 961.28
#2017-04-20| 959.53
#2017-04-21| 963.17
#2017-04-24| 964.22
#2017-04-25| 975.33
#2017-04-26| 978.62
#2017-04-27| 973.45
#2017-04-28| 972.24
#2017-05-01| 972.23
#2017-05-02| 974.31
#2017-05-03| 973.10
#2017-05-04| 967.87
#2017-05-05| 949.25
#2017-05-08| 950.80
#2017-05-09| 941.58
#2017-05-10| 939.56
#2017-05-11| 946.04
#2017-05-12| 946.26
#2017-05-15| 955.35
#2017-05-16| 959.52
#2017-05-17| 962.48
#2017-05-18| 950.71
#2017-05-19| 950.78
#2017-05-22| 954.86
#2017-05-23| 951.90
#2017-05-24| 950.31
#2017-05-25| 963.41
#2017-05-26| 970.31
#2017-05-29| 968.31
#2017-05-30| 968.64
#2017-05-31| 966.50
#2017-06-01| 961.47
#2017-06-02| 960.63
#2017-06-05| 966.46
#2017-06-06| 968.37
#2017-06-07| 973.22
#2017-06-08| 971.47
#2017-06-09| 974.49
#2017-06-12| 968.31
#2017-06-13| 974.84
#2017-06-14| 976.88
#2017-06-15| 971.09
#2017-06-16| 968.01
#2017-06-19| 975.87
#2017-06-20| 975.78
#2017-06-21| 973.14
#2017-06-22| 969.61
#2017-06-23| 968.75
#2017-06-26| 980.29
#2017-06-27| 980.31
#2017-06-28| 978.79
#2017-06-29| 986.52
#2017-06-30| 988.63
#2017-07-03| 998.06
#2017-07-04| 992.79
#2017-07-05|1000.61
#2017-07-06| 994.76
#2017-07-07| 990.59
#2017-07-10| 987.95
#2017-07-11| 990.77
#2017-07-12| 996.91
#2017-07-13|1007.35
#2017-07-14|1007.53
#2017-07-17|1012.41
#2017-07-18|1010.67
#2017-07-19|1022.90
#2017-07-20|1017.09
#2017-07-21|1016.28
#2017-07-24|1018.22
#2017-07-25|1020.02
#2017-07-26|1018.83
#2017-07-27|1025.90
#2017-07-28|1020.37
#2017-07-31|1033.45
#2017-08-01|1040.03
#2017-08-02|1044.81
#2017-08-03|1041.03
#2017-08-04|1048.43
#2017-08-07|1056.30
#2017-08-08|1060.88
#2017-08-09|1058.38
#2017-08-10|1041.88
#2017-08-11|1022.21
#2017-08-14|1033.60
#2017-08-15|1029.45
#2017-08-16|1032.59
#2017-08-17|1041.20
#2017-08-18|1037.10
#2017-08-21|1036.74
#2017-08-22|1044.56
#2017-08-23|1050.68
#2017-08-24|1054.82
#2017-08-25|1057.81
#2017-08-28|1063.96
#2017-08-29|1061.68
#2017-08-30|1075.44
#2017-08-31|1078.36
#2017-09-01|1084.33
#2017-09-04|1080.70
#2017-09-05|1086.20
#2017-09-06|1086.47
#2017-09-07|1093.04
#2017-09-08|1102.06
#2017-09-11|1105.81
#2017-09-12|1110.90
#2017-09-13|1104.37
#2017-09-14|1101.19
#2017-09-15|1098.78
#2017-09-18|1106.09
#2017-09-19|1101.06
#2017-09-20|1106.97
#2017-09-21|1099.16
#2017-09-22|1082.72
#2017-09-25|1064.09
#2017-09-26|1067.18
#2017-09-27|1064.13
#2017-09-28|1056.39
#2017-09-29|1068.58
#2017-10-02|1068.70
#2017-10-03|1072.41
#2017-10-04|1079.68
#2017-10-05|1082.10
#2017-10-06|1091.71
#2017-10-09|1088.63
#2017-10-10|1090.54
#2017-10-11|1094.38
#2017-10-12|1100.07
#2017-10-13|1101.51
#2017-10-16|1112.91
#2017-10-17|1107.59
#2017-10-18|1102.51
#2017-10-19|1091.80
#2017-10-20|1099.93
#2017-10-23|1097.10
#2017-10-24|1101.22
#2017-10-25|1106.35
#2017-10-26|1107.03
#2017-10-27|1101.30
#2017-10-30|1100.05
#2017-10-31|1100.19
#2017-11-01|1103.90
#2017-11-02|1102.84
#2017-11-03|1105.90
#2017-11-06|1103.14
#2017-11-07|1102.56
#2017-11-08|1097.90
#2017-11-09|1101.97
#2017-11-10|1100.18
#2017-11-13|1098.54
#2017-11-14|1099.21
#2017-11-15|1083.85
#2017-11-16|1082.54
#2017-11-17|1082.15
#2017-11-20|1085.10
#2017-11-21|1089.56
#2017-11-22|1097.06
#2017-11-23|1099.22
#2017-11-24|1094.82
#2017-11-27|1095.78
#2017-11-28|1097.16
#2017-11-29|1100.67
#2017-11-30|1088.82
#2017-12-01|1088.16
#2017-12-04|1094.30
#2017-12-05|1090.93
#2017-12-06|1073.03
#2017-12-07|1074.66
#2017-12-08|1084.11
#2017-12-11|1087.65
#2017-12-12|1084.35
#2017-12-13|1083.13
#2017-12-14|1089.10
#2017-12-15|1091.48
#2017-12-18|1103.36
#2017-12-19|1110.38
#2017-12-20|1112.22
#2017-12-21|1121.70
#2017-12-22|1125.90
#2017-12-25|1126.86
#2017-12-26|1128.86
#2017-12-27|1144.44
#2017-12-28|1154.48
#2017-12-29|1159.67
#2018-01-01|1157.27
#2018-01-02|1172.50
#2018-01-03|1182.90
#2018-01-04|1194.57
#2018-01-05|1201.74
#2018-01-08|1217.94
#2018-01-09|1225.98
#2018-01-10|1223.03
#2018-01-11|1222.17
#2018-01-12|1229.43
#2018-01-15|1225.77
#2018-01-16|1221.46
#2018-01-17|1221.65
#2018-01-18|1219.50
#2018-01-19|1224.94
#2018-01-22|1234.73
#2018-01-23|1244.30
#2018-01-24|1243.05
#2018-01-25|1253.77
#2018-01-26|1260.18
#2018-01-29|1273.98
#2018-01-30|1251.81
#2018-01-31|1250.62
#2018-02-01|1246.31
#2018-02-02|1240.97
#2018-02-05|1228.43
#2018-02-06|1177.41
#2018-02-07|1185.19
#2018-02-08|1181.75
#2018-02-09|1161.66
#2018-02-12|1173.27
#2018-02-13|1179.30
#2018-02-14|1188.48
#2018-02-15|1199.70
#2018-02-16|1196.84
#2018-02-19|1192.71
#2018-02-20|1188.19
#2018-02-21|1204.65
#2018-02-22|1197.51
#2018-02-23|1219.82
#2018-02-26|1230.20
#2018-02-27|1220.03
#2018-02-28|1215.13
#2018-03-01|1206.36
#2018-03-02|1190.76
#2018-03-05|1173.22
#2018-03-06|1183.51
#2018-03-07|1166.26
#2018-03-08|1169.29
#2018-03-09|1168.57
#2018-03-12|1189.94
#2018-03-13|1193.67
#2018-03-14|1192.68
#2018-03-15|1190.34
#2018-03-16|1189.94
#2018-03-19|1175.99
#2018-03-20|1179.60
#2018-03-21|1177.49
#2018-03-22|1176.08
#2018-03-23|1156.03
#2018-03-26|1162.71
#2018-03-27|1175.32
#2018-03-28|1157.10
#2018-03-29|1155.02
#2018-03-30|1157.87
#2018-04-02|1162.89
#2018-04-03|1161.33
#2018-04-04|1146.55
#2018-04-05|1158.79
#2018-04-06|1161.26
#2018-04-09|1178.90
#2018-04-10|1191.65
#2018-04-11|1194.21
#2018-04-12|1189.45
#2018-04-13|1189.32
#2018-04-16|1181.04
#2018-04-17|1173.24
#2018-04-18|1176.32
#2018-04-19|1203.58
#2018-04-20|1193.07
#2018-04-23|1182.89
#2018-04-24|1173.97
#2018-04-25|1163.12
#2018-04-26|1157.34
#2018-04-27|1163.39
#2018-04-30|1167.86
#2018-05-01|1167.84
#2018-05-02|1161.45
#2018-05-03|1153.46
#2018-05-04|1145.17
#2018-05-07|1152.93
#2018-05-08|1156.35
#2018-05-09|1152.61
#2018-05-10|1157.02
#2018-05-11|1176.01
#2018-05-14|1184.62
#2018-05-15|1178.13
#2018-05-16|1180.49
#2018-05-17|1181.43
#2018-05-18|1183.99
#2018-05-21|1176.25
#2018-05-22|1174.14
#2018-05-23|1156.03
#2018-05-24|1157.89
#2018-05-25|1159.39
#2018-05-28|1165.45
#2018-05-29|1160.62
#2018-05-30|1148.38
#2018-05-31|1156.89
#2018-06-01|1159.95
#2018-06-04|1171.22
#2018-06-05|1170.09
#2018-06-06|1178.93
#2018-06-07|1187.39
#2018-06-08|1172.28
#2018-06-11|1170.93
#2018-06-12|1169.82
#2018-06-13|1164.72
#2018-06-14|1152.87
#2018-06-15|1143.78
#2018-06-18|1135.75
#2018-06-19|1109.04
#2018-06-20|1121.70
#2018-06-21|1111.83
#2018-06-22|1117.69
#2018-06-25|1104.14
#2018-06-26|1098.94
#2018-06-27|1084.35
#2018-06-28|1071.98
#2018-06-29|1098.95
#2018-07-02|1094.30
#2018-07-03|1091.07
#2018-07-04|1091.22
#2018-07-05|1072.14
#2018-07-06|1065.66
#2018-07-09|1084.09
#2018-07-10|1085.40
#2018-07-11|1068.43
#2018-07-12|1072.06
#2018-07-13|1075.28
#2018-07-16|1064.52
#2018-07-17|1061.75
#2018-07-18|1058.85
#2018-07-19|1049.53
#2018-07-20|1049.96
#2018-07-23|1062.96
#2018-07-24|1081.98
#2018-07-25|1087.72
#2018-07-26|1091.56
#2018-07-27|1099.36
#2018-07-30|1102.56
#2018-07-31|1106.16
#2018-08-01|1105.31
#2018-08-02|1089.40
#2018-08-03|1088.79
#2018-08-06|1089.07
#2018-08-07|1098.49
#2018-08-08|1104.47
#2018-08-09|1106.71
#2018-08-10|1094.92
#2018-08-13|1074.85
#2018-08-14|1075.68
#2018-08-15|1064.69
#2018-08-16|1055.18
#2018-08-17|1061.74
#2018-08-20|1073.51
#2018-08-21|1082.40
#2018-08-22|1087.76
#2018-08-23|1090.60
#2018-08-24|1087.87
#2018-08-27|1098.67
#2018-08-28|1108.41
#2018-08-29|1110.39
#2018-08-30|1108.04
#2018-08-31|1107.06
#2018-09-03|1095.93
#2018-09-04|1092.38
#2018-09-05|1079.44
#2018-09-06|1079.21
#2018-09-07|1083.89
#2018-09-10|1066.41
#2018-09-11|1057.43
#2018-09-12|1058.23
#2018-09-13|1074.28
#2018-09-14|1083.73
#2018-09-17|1075.54
#2018-09-18|1078.69
#2018-09-19|1088.76
#2018-09-20|1091.84
#2018-09-21|1118.34
#2018-09-24|1104.64
#2018-09-25|1101.15
#2018-09-26|1103.22
#2018-09-27|1107.60
#2018-09-28|1100.12
#2018-10-01|1103.34
#2018-10-02|1090.23
#2018-10-03|1089.21
#2018-10-04|1074.59
#2018-10-05|1057.25
#2018-10-08|1041.03
#2018-10-09|1044.58
#2018-10-10|1052.81
#2018-10-11| 997.37
#2018-10-12|1027.20
#2018-10-15|1012.20
#2018-10-16|1017.70
#2018-10-17|1014.11
#2018-10-18|1007.27
#2018-10-19|1009.51
#2018-10-22|1014.13
#2018-10-23| 996.62
#2018-10-24| 991.70
#2018-10-25| 978.54
#2018-10-26| 973.59
#2018-10-29| 974.03
#2018-10-30| 971.75
#2018-10-31| 990.24
#2018-11-01| 995.96
#2018-11-02|1019.22
#2018-11-05|1018.02
#2018-11-06|1017.13
#2018-11-07|1023.56
#2018-11-08|1026.31
#2018-11-09|1012.35
#2018-11-12|1005.29
#2018-11-13|1005.77
#2018-11-14|1005.29
#2018-11-15|1013.77
#2018-11-16|1015.93
#2018-11-19|1021.08
#2018-11-20|1007.91
#2018-11-21|1002.76
#2018-11-22| 998.41
#2018-11-23| 997.58
#2018-11-26| 996.47
#2018-11-27| 985.45
#2018-11-28| 987.01
#2018-11-29| 994.77
#2018-11-30| 995.98
#2018-12-03|1011.32
#2018-12-04|1013.46
#2018-12-05|1000.06
#2018-12-06| 985.20
#2018-12-07| 986.47
#2018-12-10| 976.28
#2018-12-11| 973.42
#2018-12-12| 984.68
#2018-12-13| 991.75
#2018-12-14| 983.88
#2018-12-17| 985.73
#2018-12-18| 982.96
#2018-12-19| 990.20
#2018-12-20| 986.41
#2018-12-21| 977.98
#2018-12-24| 969.89
#2018-12-25| 962.06
#2018-12-26| 959.75
#2018-12-27| 965.80
#2018-12-28| 977.16
#2018-12-31| 981.48
#2019-01-01| 980.07
#2019-01-02| 956.57
#2019-01-03| 948.40
#2019-01-04| 957.27
#2019-01-07| 976.00
#2019-01-08| 978.57
#2019-01-09| 984.00
#2019-01-10| 984.24
#2019-01-11| 985.72
#2019-01-14| 975.83
#2019-01-15| 985.09
#2019-01-16| 982.26
#2019-01-17| 982.63
#2019-01-18| 989.21
#2019-01-21| 991.19
#2019-01-22| 983.16
#2019-01-23| 978.65
#2019-01-24| 977.02
#2019-01-25| 983.88
#2019-01-28| 982.78
#2019-01-29| 980.57
#2019-01-30| 987.04
#2019-01-31| 997.75
#2019-02-01| 995.39
#2019-02-04| 991.92
#2019-02-05| 992.05
#2019-02-06| 996.32
#2019-02-07| 996.32
#2019-02-08| 988.37
#2019-02-11| 977.92
#2019-02-12| 982.25
#2019-02-13| 987.61
#2019-02-14| 984.20
#2019-02-15| 972.79
#2019-02-18| 979.47
#2019-02-19| 983.04
#2019-02-20| 999.11
#2019-02-21|1004.96
#2019-02-22|1009.60
#2019-02-25|1020.79
#2019-02-26|1017.99
#2019-02-27|1015.93
#2019-02-28|1009.94
#2019-03-01|1013.60
#2019-03-04|1014.11
#2019-03-05|1015.90
#2019-03-06|1018.28
#2019-03-07|1018.68
#2019-03-08|1002.64
#2019-03-11|1007.13
#2019-03-12|1014.30
#2019-03-13|1011.11
#2019-03-14|1008.72
#2019-03-15|1014.99
#2019-03-18|1026.14
#2019-03-19|1023.30
#2019-03-20|1022.63
#2019-03-21|1027.20
#2019-03-22|1029.64
#2019-03-25|1011.70
#2019-03-26|1016.67
#2019-03-27|1019.05
#2019-03-28|1018.19
#2019-03-29|1028.79
#2019-04-01|1030.41
#2019-04-02|1031.62
#2019-04-03|1037.22
#2019-04-04|1032.87
#2019-04-05|1036.30
#2019-04-08|1035.87
#2019-04-09|1041.61
#2019-04-10|1039.10
#2019-04-11|1031.89
#2019-04-12|1025.80
#2019-04-15|1027.55
#2019-04-16|1030.52
#2019-04-17|1032.09
#2019-04-18|1024.53
#2019-04-19|1026.45
#2019-04-22|1021.17
#2019-04-23|1017.80
#2019-04-24|1017.22
#2019-04-25|1010.72
#2019-04-26|1014.94
#2019-04-29|1015.71
#2019-04-30|1016.53
#2019-05-01|1016.54
#2019-05-02|1017.21
#2019-05-03|1015.69
#2019-05-06| 999.51
#2019-05-07| 998.38
#2019-05-08| 988.86
#2019-05-09| 973.61
#2019-05-10| 975.17
#2019-05-13| 960.54
#2019-05-14| 955.56
#2019-05-15| 955.40
#2019-05-16| 955.20
#2019-05-17| 946.19
#2019-05-20| 957.05
#2019-05-21| 959.85
#2019-05-22| 956.02
#2019-05-23| 944.91
#2019-05-24| 952.94
#2019-05-27| 961.27
#2019-05-28| 965.95
#2019-05-29| 957.56
#2019-05-30| 957.96
#2019-05-31| 961.58
#2019-06-03| 962.57
#2019-06-04| 960.72
#2019-06-05| 964.40
#2019-06-06| 960.14
#2019-06-07| 960.08
#2019-06-10| 964.87
#2019-06-11| 971.53
#2019-06-12| 970.88
#2019-06-13| 968.07
#2019-06-14| 965.08
#2019-06-17| 957.58
#2019-06-18| 962.80
#2019-06-19| 972.96
#2019-06-20| 982.06
#2019-06-21| 983.81
#2019-06-24| 986.53
#2019-06-25| 989.59
#2019-06-26| 985.79
#2019-06-27| 986.46
#2019-06-28| 983.17
#2019-07-01| 988.36
#2019-07-02| 976.91
#2019-07-03| 967.52
#2019-07-04| 966.31
#2019-07-05| 959.15
#2019-07-08| 947.54
#2019-07-09| 942.03
#2019-07-10| 942.62
#2019-07-11| 947.13
#2019-07-12| 945.62
#2019-07-15| 949.17
#2019-07-16| 948.57
#2019-07-17| 945.41
#2019-07-18| 940.97
#2019-07-19| 941.80
#2019-07-22| 941.95
#2019-07-23| 942.62
#2019-07-24| 934.25
#2019-07-25| 933.20
#2019-07-26| 928.36
#2019-07-29| 921.23
#2019-07-30| 916.49
#2019-07-31| 916.17
#2019-08-01| 901.69
#2019-08-02| 881.03
#2019-08-05| 858.30
#2019-08-06| 854.79
#2019-08-07| 851.45
#2019-08-08| 856.85
#2019-08-09| 854.59
#2019-08-12| 849.61
#2019-08-13| 835.07
#2019-08-14| 843.12
#2019-08-15| 837.02
#2019-08-16| 844.85
#2019-08-19| 846.46
#2019-08-20| 843.89
#2019-08-21| 841.62
#2019-08-22| 832.83
#2019-08-23| 840.92
#2019-08-26| 825.71
#2019-08-27| 828.20
#2019-08-28| 826.60
#2019-08-29| 831.34
#2019-08-30| 845.91
#2019-09-02| 849.88
#2019-09-03| 837.87
#2019-09-04| 849.08
#2019-09-05| 860.45
#2019-09-06| 863.86
#2019-09-09| 866.58
#2019-09-10| 868.55
#2019-09-11| 880.66
#2019-09-12| 883.46
#2019-09-13| 888.35
#2019-09-16| 891.69
#2019-09-17| 882.68
#2019-09-18| 879.96
#2019-09-19| 872.25
#2019-09-20| 887.87
#2019-09-23| 878.07
#2019-09-24| 871.97
#2019-09-25| 863.62
#2019-09-26| 865.54
#2019-09-27| 857.16
#2019-09-30| 854.31
#2019-10-01| 851.93
#2019-10-02| 846.48
#2019-10-03| 840.46
#2019-10-04| 840.18
#2019-10-07| 841.07
#2019-10-08| 846.19
#2019-10-09| 843.70
#2019-10-10| 842.66
#2019-10-11| 848.52
#2019-10-14| 857.84
#2019-10-15| 859.79
#2019-10-16| 857.95
#2019-10-17| 863.35
#2019-10-18| 863.94
#2019-10-21| 865.56
#2019-10-22| 868.66
#2019-10-23| 863.32
#2019-10-24| 869.77
#2019-10-25| 865.58
#2019-10-28| 867.15
#2019-10-29| 873.45
#2019-10-30| 875.71
#2019-10-31| 874.39
#2019-11-01| 879.04
#2019-11-04| 892.78
#2019-11-05| 900.54
#2019-11-06| 897.71
#2019-11-07| 900.94
#2019-11-08| 901.15
#2019-11-11| 890.87
#2019-11-12| 895.69
#2019-11-13| 884.63
#2019-11-14| 877.20
#2019-11-15| 875.90
#2019-11-18| 883.21
#2019-11-19| 886.91
#2019-11-20| 884.18
#2019-11-21| 850.11
#2019-11-22| 854.11
#2019-11-25| 866.31
#2019-11-26| 866.53
#2019-11-27| 870.40
#2019-11-28| 868.23
#2019-11-29| 857.75
#2019-12-02| 859.34
#2019-12-03| 856.51
#2019-12-04| 856.97
#2019-12-05| 854.44
#2019-12-06| 858.02
#2019-12-09| 859.66
#2019-12-10| 859.08
#2019-12-11| 861.20
#2019-12-12| 869.97
#2019-12-13| 880.49
#2019-12-16| 878.80
#2019-12-17| 891.17
#2019-12-18| 896.87
#2019-12-19| 894.30
#2019-12-20| 895.24
#2019-12-23| 898.04
#2019-12-24| 896.86
#2019-12-25| 896.43
#2019-12-26| 897.93
#2019-12-27| 907.64
#2019-12-30| 912.84
#2019-12-31| 909.83
#2020-01-01| 910.19
#2020-01-02| 918.29
#2020-01-03| 922.45
#2020-01-06| 911.68
#2020-01-07| 914.24
#2020-01-08| 904.40
#2020-01-09| 915.74
#2020-01-10| 915.48
#2020-01-13| 918.91
#2020-01-14| 919.76
#2020-01-15| 917.11
#2020-01-16| 914.86
#2020-01-17| 918.84
#2020-01-20| 911.96
#2020-01-21| 898.90
#2020-01-22| 898.83
#2020-01-23| 892.74
#2020-01-24| 893.87
#2020-01-27| 885.73
#2020-01-28| 880.65
#2020-01-29| 875.48
#2020-01-30| 843.83
#2020-01-31| 840.78
#2020-02-03| 829.76
#2020-02-04| 846.52
#2020-02-05| 852.18
#2020-02-06| 866.13
#2020-02-07| 860.33
#2020-02-10| 858.16
#2020-02-11| 863.23
#2020-02-12| 868.45
#2020-02-13| 868.34
#2020-02-14| 868.15
#2020-02-17| 868.15
#2020-02-18| 861.65
#2020-02-19| 866.17
#2020-02-20| 861.84
#2020-02-21| 855.81
#2020-02-24| 833.36
#2020-02-25| 831.67
#2020-02-26| 819.42
#2020-02-27| 819.65
#2020-02-28| 795.68
#2020-03-02| 795.53
#2020-03-03| 806.16
#2020-03-04| 812.75
#2020-03-05| 818.57
#2020-03-06| 802.46
#2020-03-09| 756.34
#2020-03-10| 758.70
#2020-03-11| 755.55
#2020-03-12| 710.15
#2020-03-13| 690.44
#2020-03-16| 657.02
#2020-03-17| 640.17
#2020-03-18| 612.32
#2020-03-19| 580.60
#2020-03-20| 616.76
#2020-03-23| 575.13
#2020-03-24| 596.22
#2020-03-25| 624.17
#2020-03-26| 629.23
#2020-03-27| 633.40
#2020-03-30| 624.26
#2020-03-31| 635.62
#2020-04-01| 623.94
#2020-04-02| 627.82
#2020-04-03| 624.92
#2020-04-06| 636.28
#2020-04-07| 660.41
#2020-04-08| 662.36
#2020-04-09| 670.05
#2020-04-10| 673.62
#2020-04-13| 673.04
#2020-04-14| 687.12
#2020-04-15| 694.27
#2020-04-16| 685.60
#2020-04-17| 694.34
#2020-04-20| 690.44
#2020-04-21| 670.05
#2020-04-22| 671.99
#2020-04-23| 678.08
#2020-04-24| 670.54
#2020-04-27| 684.06
#2020-04-28| 687.95
#2020-04-29| 700.11
#2020-04-30| 728.37
#2020-05-01| 728.37
#2020-05-04| 697.71
#2020-05-05| 701.40
#2020-05-06| 701.89
#2020-05-07| 698.66
#2020-05-08| 707.59
#2020-05-11| 715.11
#2020-05-12| 709.05
#2020-05-13| 711.96
#2020-05-14| 699.37
#2020-05-15| 702.54
#2020-05-18| 707.35
#2020-05-19| 717.53
#2020-05-20| 720.68
#2020-05-21| 723.56
#2020-05-22| 704.89
#2020-05-25| 704.88
#2020-05-26| 716.62
#2020-05-27| 717.43
#2020-05-28| 716.27
#2020-05-29| 716.36
#2020-06-01| 730.17
#2020-06-02| 739.04
#2020-06-03| 751.17
#2020-06-04| 750.19
#2020-06-05| 762.80
#2020-06-08| 770.03
#2020-06-09| 769.92
#2020-06-10| 768.56
#2020-06-11| 753.19
#2020-06-12| 746.79
#2020-06-15| 733.13
#2020-06-16| 747.94
#2020-06-17| 749.70
#2020-06-18| 752.91
#2020-06-19| 749.98
#2020-06-22| 752.62
#2020-06-23| 757.74
#2020-06-24| 753.64
#2020-06-25| 751.84
#2020-06-26| 750.33
#2020-06-29| 744.61
#2020-06-30| 749.55
#2020-07-01| 751.05
#2020-07-02| 758.97
#2020-07-03| 765.11
#2020-07-06| 783.25
#2020-07-07| 773.44
#2020-07-08| 781.29
#2020-07-09| 787.21
#2020-07-10| 773.03
#2020-07-13| 782.49
#2020-07-14| 771.97
#2020-07-15| 772.75
#2020-07-16| 769.11
#2020-07-17| 769.72
#2020-07-20| 775.05
#2020-07-21| 779.18
#2020-07-22| 777.70
#2020-07-23| 777.62
#2020-07-24| 764.13
#2020-07-27| 762.61
#2020-07-28| 758.08
#2020-07-29| 763.06
#2020-07-30| 760.36
#2020-07-31| 764.29
#2020-08-03| 757.55
#2020-08-04| 766.19
#2020-08-05| 778.25
#2020-08-06| 788.11
#2020-08-07| 786.68
#2020-08-10| 793.58
#2020-08-11| 791.80
#2020-08-12| 787.83
#2020-08-13| 791.59
#2020-08-14| 792.20
#2020-08-17| 804.53
#2020-08-18| 809.99
#2020-08-19| 807.55
#2020-08-20| 795.05
#2020-08-21| 799.66
#2020-08-24| 802.53
#2020-08-25| 805.51
#2020-08-26| 805.12
#2020-08-27| 804.52
#2020-08-28| 806.29
#2020-08-31| 799.52
#2020-09-01| 809.70
#2020-09-02| 812.10
#2020-09-03| 812.36
#2020-09-04| 807.77
#2020-09-07| 814.62
#2020-09-08| 810.57
#2020-09-09| 809.13
#2020-09-10| 805.86
#2020-09-11| 804.96
#2020-09-14| 810.52
#2020-09-15| 815.23
#2020-09-16| 818.50
#2020-09-17| 815.19
#2020-09-18| 826.79
#2020-09-21| 815.72
#2020-09-22| 800.35
#2020-09-23| 793.41
#2020-09-24| 767.43
#2020-09-25| 774.78
#2020-09-28| 786.40
#2020-09-29| 789.12
#2020-09-30| 788.62
#2020-10-01| 792.74
#2020-10-02| 792.32
#2020-10-05| 799.56
#2020-10-06| 814.47
#2020-10-07| 811.17
#2020-10-08| 816.23
#2020-10-09| 814.20
#2020-10-12| 818.35
#2020-10-13| 818.45
#2020-10-14| 819.92
#2020-10-15| 814.70
#2020-10-16| 817.42
#2020-10-19| 820.00
#2020-10-20| 823.21
#2020-10-21| 829.19
#2020-10-22| 832.20
#2020-10-23| 830.69
#2020-10-26| 827.73
#2020-10-27| 832.40
#2020-10-28| 829.40
#2020-10-29| 825.62
#2020-10-30| 821.77
#2020-11-02| 827.19
#2020-11-03| 836.83
#2020-11-04| 835.33
#2020-11-05| 851.76
#2020-11-06| 862.40
#2020-11-09| 874.10
#2020-11-10| 874.73
#2020-11-11| 890.28
#2020-11-12| 885.81
#2020-11-13| 890.46
#2020-11-16| 900.60
#2020-11-17| 906.34
#2020-11-18| 915.50
#2020-11-19| 913.41
#2020-11-20| 919.28
#2020-11-23| 935.83
#2020-11-24| 932.55
#2020-11-25| 930.49
#2020-11-26| 946.11
#2020-11-27| 945.62
#2020-11-30| 941.00
#2020-12-01| 953.71
#2020-12-02| 957.08
#2020-12-03| 965.52
#2020-12-04| 978.22
#2020-12-07| 978.26
#2020-12-08| 978.55
#2020-12-09| 979.15
#2020-12-10| 980.56
#2020-12-11| 980.79
#2020-12-14| 983.93
#2020-12-15| 983.57
#2020-12-16| 997.20
#2020-12-17|1001.03
#2020-12-18|1009.06
#2020-12-21|1012.11
#2020-12-22| 998.17
#2020-12-23|1005.58
#2020-12-24|1015.66
#2020-12-25|1018.62
#2020-12-28|1035.06
#2020-12-29|1035.50
#2020-12-30|1049.89
#2020-12-31|1051.85
#2021-01-01|1052.39
#2021-01-04|1078.68
#2021-01-05|1077.13
#2021-01-06|1075.21
#2021-01-07|1099.14
#2021-01-08|1103.99
#2021-01-11|1091.22
#2021-01-12|1085.43
#2021-01-13|1092.91
#2021-01-14|1089.63
#2021-01-15|1075.96
#2021-01-18|1061.16
#2021-01-19|1066.88
#2021-01-20|1069.30
#2021-01-21|1073.40
#2021-01-22|1056.99
#2021-01-25|1071.65
#2021-01-26|1060.54
#2021-01-27|1045.75
#2021-01-28|1022.87
#2021-01-29|1006.36
#2021-02-01|1038.56
#2021-02-02|1058.58
#2021-02-03|1060.73
#2021-02-04|1060.88
#2021-02-05|1056.23
#2021-02-08|1076.51
#2021-02-09|1087.03
#2021-02-10|1094.34
#2021-02-11|1097.25
#2021-02-12|1094.04
#2021-02-15|1095.99
#2021-02-16|1127.03
#2021-02-17|1143.50
#2021-02-18|1149.81
#2021-02-19|1150.08
#2021-02-22|1170.08
#2021-02-23|1188.14
#2021-02-24|1163.24
#2021-02-25|1194.67
#2021-02-26|1151.54
#2021-03-01|1164.30
#2021-03-02|1153.88
#2021-03-03|1194.80
#2021-03-04|1166.01
#2021-03-05|1146.32
#2021-03-08|1138.92
#2021-03-09|1137.79
#2021-03-10|1152.53
#2021-03-11|1177.44
#2021-03-12|1174.64
#2021-03-15|1174.32
#2021-03-16|1170.26
#2021-03-17|1163.30
#2021-03-18|1166.04
#2021-03-19|1150.77
#2021-03-22|1161.35
#2021-03-23|1145.48
#2021-03-24|1121.42
#2021-03-25|1125.81
#2021-03-26|1146.17
#2021-03-29|1154.34
#2021-03-30|1164.21
#2021-03-31|1161.14
#2021-04-01|1181.28
#2021-04-02|1180.46
#2021-04-05|1178.21
#2021-04-06|1192.77
#2021-04-07|1207.52
#2021-04-08|1234.81
#2021-04-09|1232.75
#2021-04-12|1222.47
#2021-04-13|1229.10
#2021-04-14|1247.03
#2021-04-15|1270.32
#2021-04-16|1297.08
#2021-04-19|1326.05
#2021-04-20|1323.19
#2021-04-21|1316.61
#2021-04-22|1323.68
#2021-04-23|1318.93
#2021-04-26|1347.07
#2021-04-27|1359.14
#2021-04-28|1351.82
#2021-04-29|1381.34
#2021-04-30|1372.16
#2021-05-03|1365.64
#2021-05-04|1357.93
#2021-05-05|1379.52
#2021-05-06|1403.25
#2021-05-07|1416.80
#2021-05-10|1473.17
#2021-05-11|1429.48
#2021-05-12|1376.86
#2021-05-13|1336.07
#2021-05-14|1324.50
#2021-05-17|1300.23
#2021-05-18|1346.61
#2021-05-19|1358.12
#2021-05-20|1320.72
#2021-05-21|1337.77
#2021-05-24|1331.24
#2021-05-25|1343.10
#2021-05-26|1342.79
#2021-05-27|1345.15
#2021-05-28|1363.10
#2021-05-31|1381.49
#2021-06-01|1381.64
#2021-06-02|1402.83
#2021-06-03|1406.98
#2021-06-04|1386.77
#2021-06-07|1390.85
#2021-06-08|1377.01
#2021-06-09|1363.87
#2021-06-10|1368.31
#2021-06-11|1378.81
#2021-06-14|1376.14
#2021-06-15|1368.45
#2021-06-16|1344.59
#2021-06-17|1332.40
#2021-06-18|1313.08
#2021-06-21|1296.51
#2021-06-22|1317.52
#2021-06-23|1317.96
#2021-06-24|1327.42
#2021-06-25|1347.81
#2021-06-28|1358.97
#2021-06-29|1355.57
#2021-06-30|1367.94
#2021-07-01|1368.75
#2021-07-02|1360.59
#2021-07-05|1389.28
#2021-07-06|1388.57
#2021-07-07|1387.70
#2021-07-08|1371.56
#2021-07-09|1377.15
#2021-07-12|1381.85
#2021-07-13|1375.54
#2021-07-14|1364.31
#2021-07-15|1388.78
#2021-07-16|1389.98
#2021-07-19|1381.70
#2021-07-20|1352.38
#2021-07-21|1351.61
#2021-07-22|1376.60
#2021-07-23|1382.77
#2021-07-26|1371.21
#2021-07-27|1359.09
#2021-07-28|1359.16
#2021-07-29|1401.55
#2021-07-30|1396.22
#2021-08-02|1417.09
#2021-08-03|1402.86
#2021-08-04|1412.78
#2021-08-05|1400.65
#2021-08-06|1400.67
#2021-08-09|1395.06
#2021-08-10|1378.91
#2021-08-11|1391.17
#2021-08-12|1407.15
#2021-08-13|1405.16
#2021-08-16|1395.14
#2021-08-17|1365.35
#2021-08-18|1374.53
#2021-08-19|1338.70
#2021-08-20|1303.52
#2021-08-23|1325.67
#2021-08-24|1349.44
#2021-08-25|1361.36
#2021-08-26|1362.43
#2021-08-27|1377.74
#2021-08-30|1412.20
#2021-08-31|1435.96
#2021-09-01|1414.63
#2021-09-02|1414.22
#2021-09-03|1421.69
#2021-09-06|1426.45
#2021-09-07|1428.68
#2021-09-08|1411.97
#2021-09-09|1427.95
#2021-09-10|1442.16
#2021-09-13|1459.98
#2021-09-14|1445.35
#2021-09-15|1448.83
#2021-09-16|1432.24
#2021-09-17|1413.68
#2021-09-20|1376.54
#2021-09-21|1389.31
#2021-09-22|1372.47
#2021-09-23|1385.12
#2021-09-24|1371.29
#2021-09-27|1366.91
#2021-09-28|1374.63
#2021-09-29|1365.11
#2021-09-30|1375.39
#2021-10-01|1357.87
#2021-10-04|1354.99
#2021-10-05|1368.08
#2021-10-06|1350.53
#2021-10-07|1362.60
#2021-10-08|1348.91
#2021-10-11|1352.98
#2021-10-12|1344.94
#2021-10-13|1346.78
#2021-10-14|1355.48
#2021-10-15|1372.44
#2021-10-18|1399.94
#2021-10-19|1396.64
#2021-10-20|1388.00
#2021-10-21|1377.57
#2021-10-22|1356.91
#2021-10-25|1361.31
#2021-10-26|1374.84
#2021-10-27|1362.30
#2021-10-28|1337.14
#2021-10-29|1340.87
#2021-11-01|1338.88
#2021-11-02|1326.56
#2021-11-03|1333.53
#2021-11-04|1334.49
#2021-11-05|1324.93
#2021-11-08|1346.27
#2021-11-09|1350.82
#2021-11-10|1340.25
#2021-11-11|1347.41
#2021-11-12|1352.11
#2021-11-15|1341.37
#2021-11-16|1336.85
#2021-11-17|1333.46
#2021-11-18|1329.66
#2021-11-19|1327.74
#2021-11-22|1329.03
#2021-11-23|1336.24
#2021-11-24|1338.58
#2021-11-25|1341.19
#2021-11-26|1303.44
#2021-11-29|1290.26
#2021-11-30|1279.67
#2021-12-01|1290.67
#2021-12-02|1291.39
#2021-12-03|1293.74
#2021-12-06|1284.59
#2021-12-07|1304.27
#2021-12-08|1314.56
#2021-12-09|1321.31
#2021-12-10|1315.11
#2021-12-13|1314.02
#2021-12-14|1301.08
#2021-12-15|1295.55
#2021-12-16|1300.82
#2021-12-17|1306.92
#2021-12-20|1282.25
#2021-12-21|1299.58
#2021-12-22|1308.31
#2021-12-23|1320.52
#2021-12-24|1320.66
#2021-12-27|1322.52
#2021-12-28|1330.98
#2021-12-29|1330.35
#2021-12-30|1325.18
#2021-12-31|1336.84
#2022-01-03|1345.64
#2022-01-04|1338.87
#2022-01-05|1340.61
#2022-01-06|1335.10
#2022-01-07|1337.03
#2022-01-10|1347.41
#2022-01-11|1342.59
#2022-01-12|1360.94
#2022-01-13|1379.34
#2022-01-14|1367.13
#2022-01-17|1362.42
#2022-01-18|1350.09
#2022-01-19|1346.00
#2022-01-20|1356.31
#2022-01-21|1347.46
#2022-01-24|1322.84
#2022-01-25|1311.35
#2022-01-26|1317.88
#2022-01-27|1304.09
#2022-01-28|1297.86
#2022-01-31|1299.50
#2022-02-01|1312.21
#2022-02-02|1316.31
#2022-02-03|1313.92
#2022-02-04|1326.04
#2022-02-07|1340.77
#2022-02-08|1345.99
#2022-02-09|1367.98
#2022-02-10|1383.19
#2022-02-11|1375.00
#2022-02-14|1351.46
#2022-02-15|1355.33
#2022-02-16|1365.37
#2022-02-17|1374.38
#2022-02-18|1372.85
#2022-02-21|1370.45
#2022-02-22|1356.12
#2022-02-23|1361.93
#2022-02-24|1317.86
#2022-02-25|1340.87
#2022-02-28|1357.19
#2022-03-01|1369.45
#2022-03-02|1388.27
#2022-03-03|1397.69
#2022-03-04|1374.61
#2022-03-07|1363.66
#2022-03-08|1323.07
#2022-03-09|1326.81
#2022-03-10|1347.01
#2022-03-11|1342.26
#2022-03-14|1324.76
#2022-03-15|1282.50
#2022-03-16|1313.60
#2022-03-17|1351.17
#2022-03-18|1358.52
#2022-03-21|1361.20
#2022-03-22|1372.09
#2022-03-23|1381.01
#2022-03-24|1391.76
#2022-03-25|1387.61
#2022-03-28|1379.66
#2022-03-29|1379.26
#2022-03-30|1379.17
#2022-03-31|1371.62
#2022-04-01|1379.73
#2022-04-04|1394.80
#2022-04-05|1399.54
#2022-04-06|1399.66
#2022-04-07|1376.43
#2022-04-08|1399.64
#2022-04-11|1379.50
#2022-04-12|1363.15
#2022-04-13|1380.42
#2022-04-14|1386.00
#2022-04-15|1381.06
#2022-04-18|1371.64
#2022-04-19|1364.00
#2022-04-20|1354.08
#2022-04-21|1346.21
#2022-04-22|1333.17
#2022-04-25|1283.36
#2022-04-26|1279.59
#2022-04-27|1275.71
#2022-04-28|1286.38
#2022-04-29|1294.72
#2022-05-02|1296.77
#2022-05-03|1289.49
#2022-05-04|1277.79
#2022-05-05|1282.13
#2022-05-06|1240.83
#2022-05-09|1212.01
#2022-05-10|1189.96
#2022-05-11|1189.21
#2022-05-12|1148.14
#2022-05-13|1152.38
#2022-05-16|1153.63
#2022-05-17|1191.08
#2022-05-18|1198.42
#2022-05-19|1173.85
#2022-05-20|1199.07
#2022-05-23|1183.69
#2022-05-24|1174.92
#2022-05-25|1173.37
#2022-05-26|1182.21
#2022-05-27|1193.27
#2022-05-30|1210.99
#2022-05-31|1225.02
#2022-06-01|1214.68
#2022-06-02|1212.63
#2022-06-03|1207.09
#2022-06-06|1221.49
#2022-06-07|1209.67
#2022-06-08|1214.20
#2022-06-09|1208.20
#2022-06-10|1198.56
#2022-06-13|1169.08
#2022-06-14|1164.33
#2022-06-15|1157.52
#2022-06-16|1134.84
#2022-06-17|1124.17
#2022-06-20|1101.65
#2022-06-21|1122.47
#2022-06-22|1094.71
#2022-06-23|1089.28
#2022-06-24|1097.44
#2022-06-27|1111.95
#2022-06-28|1109.07
#2022-06-29|1093.40
#2022-06-30|1076.12
#2022-07-01|1068.99
#2022-07-04|1061.49
#2022-07-05|1062.90
#2022-07-06|1031.13
#2022-07-07|1038.65
#2022-07-08|1042.81
#2022-07-11|1036.47
#2022-07-12|1011.17
#2022-07-13|1018.67
#2022-07-14|1016.52
#2022-07-15|1001.21
#2022-07-18|1024.88
#2022-07-19|1031.45
#2022-07-20|1036.90
#2022-07-21|1041.40
#2022-07-22|1044.53
#2022-07-25|1051.73
#2022-07-26|1040.51
#2022-07-27|1040.17
#2022-07-28|1050.27
#2022-07-29|1064.40
#2022-08-01|1077.42
#2022-08-02|1065.00
#2022-08-03|1058.06
#2022-08-04|1058.33
#2022-08-05|1070.51
#2022-08-08|1068.08
#2022-08-09|1072.47
#2022-08-10|1073.49
#2022-08-11|1089.93
#2022-08-12|1101.43
#2022-08-15|1103.19
#2022-08-16|1100.00
#2022-08-17|1104.55
#2022-08-18|1099.11
#2022-08-19|1094.86
#2022-08-22|1083.66
#2022-08-23|1083.43
#2022-08-24|1081.53
#2022-08-25|1092.63
#2022-08-26|1097.68
#2022-08-29|1075.73
#2022-08-30|1085.55
#2022-08-31|1085.57
#2022-09-01|1066.67
#2022-09-02|1054.90
#2022-09-05|1058.93
#2022-09-06|1064.48
#2022-09-07|1057.56
#2022-09-08|1066.83
#2022-09-09|1072.78
#2022-09-12|1084.97
#2022-09-13|1091.82
#2022-09-14|1079.88
#2022-09-15|1076.81
#2022-09-16|1054.87
#2022-09-19|1041.77
#2022-09-20|1048.67
#2022-09-21|1036.76
#2022-09-22|1026.91
#2022-09-23|1014.65
#2022-09-26| 978.93
#2022-09-27| 979.46
#2022-09-28| 949.47
#2022-09-29| 957.41
#2022-09-30| 971.31
#2022-10-03| 963.24
#2022-10-04| 981.93
#2022-10-05| 996.96
#2022-10-06|1004.24
#2022-10-07| 993.14
#2022-10-10| 983.49
#2022-10-11| 963.42
#2022-10-12| 967.09
#2022-10-13| 952.52
#2022-10-14| 958.37
#2022-10-17| 955.68
#2022-10-18| 967.14
#2022-10-19| 961.01
#2022-10-20| 968.25
#2022-10-21| 960.88
#2022-10-24| 956.28
#2022-10-25| 956.08
#2022-10-26| 961.47
#2022-10-27| 978.06
#2022-10-28| 964.94
#2022-10-31| 960.18
#2022-11-01| 973.75
#2022-11-02| 982.63
#2022-11-03| 974.30
#2022-11-04| 994.75
#2022-11-07|1019.28
#2022-11-08|1022.63
#2022-11-09|1029.30
#2022-11-10|1018.44
#2022-11-11|1060.64
#2022-11-14|1077.76
#2022-11-15|1086.85
#2022-11-16|1072.82
#2022-11-17|1062.23
#2022-11-18|1057.71
#2022-11-21|1053.40
#2022-11-22|1057.79
#2022-11-23|1062.58
#2022-11-24|1079.22
#2022-11-25|1079.97
#2022-11-28|1068.71
#2022-11-29|1081.01
#2022-11-30|1101.35
#2022-12-01|1117.45
#2022-12-02|1114.65
#2022-12-05|1129.31
#2022-12-06|1111.53
#2022-12-07|1098.50
#2022-12-08|1101.48
#2022-12-09|1107.27
#2022-12-12|1097.18
#2022-12-13|1092.16
#2022-12-14|1107.40
#2022-12-15|1101.03
#2022-12-16|1092.60
#2022-12-19|1085.08
#2022-12-20|1067.07
#2022-12-21|1071.96
#2022-12-22|1077.71
#2022-12-23|1060.03
#2022-12-26|1068.44
#2022-12-27|1082.94
#2022-12-28|1085.85
#2022-12-29|1080.40
#2022-12-30|1084.67
#2023-01-02|1091.61
#2023-01-03|1098.78
#2023-01-04|1089.01
#2023-01-05|1096.75
#2023-01-06|1095.22
#2023-01-09|1127.38
#2023-01-10|1131.62
#2023-01-11|1134.27
#2023-01-12|1139.86
#2023-01-13|1149.13
#2023-01-16|1150.26
#2023-01-17|1151.09
#2023-01-18|1161.63
#2023-01-19|1161.99
#2023-01-20|1166.69
#2023-01-23|1165.91
#2023-01-24|1161.94
#2023-01-25|1160.49
#2023-01-26|1165.37
#2023-01-27|1163.20
#2023-01-30|1165.60
#2023-01-31|1164.77
#2023-02-01|1178.23
#2023-02-02|1177.25
#2023-02-03|1169.85
#2023-02-06|1144.10
#2023-02-07|1141.90
#2023-02-08|1147.51
#2023-02-09|1144.71
#2023-02-10|1132.58
#2023-02-13|1128.73
#2023-02-14|1136.01
#2023-02-15|1127.85
#2023-02-16|1129.82
#2023-02-17|1126.97
#2023-02-20|1134.92
#2023-02-21|1136.92
#2023-02-22|1124.71
#2023-02-23|1126.72
#2023-02-24|1108.40
#2023-02-27|1098.42
#2023-02-28|1092.58
#2023-03-01|1100.52
#2023-03-02|1102.00
#2023-03-03|1108.52
#2023-03-06|1113.82
#2023-03-07|1113.37
#2023-03-08|1102.65
#2023-03-09|1091.63
#2023-03-10|1078.68
#2023-03-13|1086.16
#2023-03-14|1075.12
#2023-03-15|1076.55
#2023-03-16|1054.88
#2023-03-17|1073.90
#2023-03-20|1068.02
#2023-03-21|1070.69
#2023-03-22|1074.84
#2023-03-23|1087.62
#2023-03-24|1080.71
#2023-03-27|1077.52
#2023-03-28|1081.77
#2023-03-29|1088.12
#2023-03-30|1088.58
#2023-03-31|1092.15
#2023-04-03|1089.13
#2023-04-04|1089.00
#2023-04-05|1091.28
#2023-04-06|1092.06
#2023-04-07|1094.38
#2023-04-10|1098.32
#2023-04-11|1112.73
#2023-04-12|1117.03
#2023-04-13|1119.87
#2023-04-14|1131.17
#2023-04-17|1130.38
#2023-04-18|1127.51
#2023-04-19|1124.71
#2023-04-20|1118.19
#2023-04-21|1111.05
#2023-04-24|1110.62
#2023-04-25|1099.40
#2023-04-26|1102.45
#2023-04-27|1105.47
#2023-04-28|1109.47
#2023-05-01|1109.47
#2023-05-02|1115.81
#2023-05-03|1114.10
#2023-05-04|1121.14
#2023-05-05|1113.86
#2023-05-08|1118.16
#2023-05-09|1109.70
#2023-05-10|1106.84
#2023-05-11|1093.64
#2023-05-12|1074.64
#2023-05-15|1076.56
#2023-05-16|1080.68
#2023-05-17|1075.60
#2023-05-18|1075.61
#2023-05-19|1073.76
#2023-05-22|1076.44
#2023-05-23|1073.15
#2023-05-24|1070.72
#2023-05-25|1057.50
#2023-05-26|1059.68
#2023-05-29|1065.06
#2023-05-30|1056.97
#2023-05-31|1048.39
#2023-06-01|1052.71
#2023-06-02|1072.27
#2023-06-05|1074.80
#2023-06-06|1077.57
#2023-06-07|1083.85
#2023-06-08|1081.89
#2023-06-09|1084.75
#2023-06-12|1082.86
#2023-06-13|1085.46
#2023-06-14|1092.33
#2023-06-15|1092.95
#2023-06-16|1102.62
#2023-06-19|1094.96
#2023-06-20|1088.15
#2023-06-21|1084.50
#2023-06-22|1079.61
#2023-06-23|1072.92
#2023-06-26|1073.10
#2023-06-27|1075.87
#2023-06-28|1074.56
#2023-06-29|1069.01
#2023-06-30|1069.72
#2023-07-03|1081.93
#2023-07-04|1081.40
#2023-07-05|1081.98
#2023-07-06|1068.82
#2023-07-07|1058.47
#2023-07-10|1064.61
#2023-07-11|1072.79
#2023-07-12|1076.86
#2023-07-13|1087.51
#2023-07-14|1102.81
#2023-07-17|1098.69
#2023-07-18|1093.89
#2023-07-19|1094.04
#2023-07-20|1101.22
#2023-07-21|1093.15
#2023-07-24|1086.65
#2023-07-25|1103.72
#2023-07-26|1110.95
#2023-07-27|1112.92
#2023-07-28|1106.67
#2023-07-31|1114.15
#2023-08-01|1116.13
#2023-08-02|1097.72
#2023-08-03|1091.00
#2023-08-04|1096.15
#2023-08-07|1096.53
#2023-08-08|1089.77
#2023-08-09|1092.15
#2023-08-10|1083.39
#2023-08-11|1075.30
#2023-08-14|1056.21
#2023-08-15|1050.33
#2023-08-16|1038.81
#2023-08-17|1034.19
#2023-08-18|1027.80
#2023-08-21|1028.92
#2023-08-22|1033.00
#2023-08-23|1034.45
#2023-08-24|1040.14
#2023-08-25|1033.94
#2023-08-28|1034.15
#2023-08-29|1046.36
#2023-08-30|1054.17
#2023-08-31|1051.48
#2023-09-01|1063.89
#2023-09-04|1085.83
#2023-09-05|1082.18
#2023-09-06|1074.18
#2023-09-07|1068.93
#2023-09-08|1068.12
#2023-09-11|1073.71
#2023-09-12|1065.35
#2023-09-13|1067.77
#2023-09-14|1081.01
#2023-09-15|1086.74
#2023-09-18|1076.56
#2023-09-19|1078.12
#2023-09-20|1070.42
#2023-09-21|1057.95
#2023-09-22|1060.18
#2023-09-25|1056.67
#2023-09-26|1047.11
#2023-09-27|1039.13
#2023-09-28|1030.59
#2023-09-29|1040.87
#2023-10-02|1040.45
#2023-10-03|1024.13
#2023-10-04|1008.96
#2023-10-05|1012.48
#2023-10-06|1021.64
#2023-10-09|1021.11
#2023-10-10|1030.02
#2023-10-11|1036.65
#2023-10-12|1044.33
#2023-10-13|1036.76
#2023-10-16|1038.40
#2023-10-17|1037.45
#2023-10-18|1037.13
#2023-10-19|1023.90
#2023-10-20|1012.90
#2023-10-23| 998.72
#2023-10-24|1000.74
#2023-10-25|1007.03
#2023-10-26| 993.12
#2023-10-27| 998.70
#2023-10-30|1000.92
#2023-10-31| 998.41
#2023-11-01| 989.80
#2023-11-02|1002.23
#2023-11-03|1012.78
#2023-11-06|1026.75
#2023-11-07|1021.98
#2023-11-08|1017.77
#2023-11-09|1017.21
#2023-11-10|1011.66
#2023-11-13|1014.75
#2023-11-14|1017.61
#2023-11-15|1045.67
#2023-11-16|1047.59
#2023-11-17|1045.25
#2023-11-20|1044.71
#2023-11-21|1060.34
#2023-11-22|1052.10
#2023-11-23|1052.79
#2023-11-24|1049.48
#2023-11-27|1049.44
#2023-11-28|1057.50
#2023-11-29|1065.49
#2023-11-30|1066.01
#2023-12-01|1066.11
#2023-12-04|1074.10
#2023-12-05|1068.44
#2023-12-06|1072.44
#2023-12-07|1063.37
#2023-12-08|1061.44
#2023-12-11|1057.40
#2023-12-12|1058.32
#2023-12-13|1051.54
#2023-12-14|1066.73
#2023-12-15|1086.10
#2023-12-18|1084.79
#2023-12-19|1079.74
#2023-12-20|1075.23
#2023-12-21|1076.88
#2023-12-22|1083.92
#2023-12-25|1083.38
#2023-12-26|1091.62
#2023-12-27|1102.49
#2023-12-28|1117.63
#2023-12-29|1117.75
#2024-01-01|1119.40
#2024-01-02|1118.89
#2024-01-03|1102.93
#2024-01-04|1102.92
#2024-01-05|1099.89
#2024-01-08|1094.26
#2024-01-09|1089.92
#2024-01-10|1086.15
#2024-01-11|1084.53
#2024-01-12|1087.10
#2024-01-15|1086.76
#2024-01-16|1074.05
#2024-01-17|1043.15
#2024-01-18|1041.52
#2024-01-19|1045.64
#2024-01-22|1041.52
#2024-01-23|1031.13
#2024-01-24|1051.74
#2024-01-25|1059.43
#2024-01-26|1058.80
#2024-01-29|1067.01
#2024-01-30|1057.65
#2024-01-31|1055.73
#2024-02-01|1054.51
#2024-02-02|1063.75
#2024-02-05|1049.11
#2024-02-06|1060.75
#2024-02-07|1064.34
#2024-02-08|1060.84
#2024-02-09|1054.70
#2024-02-12|1045.12
#2024-02-13|1039.81
#2024-02-14|1041.32
#2024-02-15|1041.77
#2024-02-16|1056.51
#2024-02-19|1064.38
#2024-02-20|1064.80
#2024-02-21|1070.15
#2024-02-22|1078.35
#2024-02-23|1075.16
#2024-02-26|1069.77
#2024-02-27|1069.27
#2024-02-28|1057.57
#2024-02-29|1064.72
#2024-03-01|1078.64
#2024-03-04|1081.90
#2024-03-05|1076.38
#2024-03-06|1084.84
#2024-03-07|1095.96
#2024-03-08|1098.55
#2024-03-11|1097.04
#2024-03-12|1093.35
#2024-03-13|1075.61
#2024-03-14|1087.69
#2024-03-15|1086.08
#2024-03-18|1092.76
#2024-03-19|1081.57
#2024-03-20|1071.57
#2024-03-21|1095.13
#2024-03-22|1089.77
#2024-03-25|1096.77
#2024-03-26|1095.33
#2024-03-27|1094.23
#2024-03-28|1100.82
#2024-03-29|1101.65
#2024-04-01|1120.33
#2024-04-02|1130.94
#2024-04-03|1140.24
#2024-04-04|1144.82
#2024-04-05|1144.70
#2024-04-08|1154.45
#2024-04-09|1165.75
#2024-04-10|1177.55
#2024-04-11|1169.19
#2024-04-12|1165.43
#2024-04-15|1154.76
#2024-04-16|1138.80
#2024-04-17|1138.97
#2024-04-18|1148.49
#2024-04-19|1142.79
#2024-04-22|1140.57
#2024-04-23|1132.97
#2024-04-24|1153.37
#2024-04-25|1157.04
#2024-04-26|1166.93
#2024-04-29|1178.37
#2024-04-30|1173.75
#2024-05-01|1173.68
#2024-05-02|1178.61
#2024-05-03|1176.17
#2024-05-06|1180.08
#2024-05-07|1169.70
#2024-05-08|1172.63
#2024-05-09|1165.83
#2024-05-10|1180.96
#2024-05-13|1190.40
#2024-05-14|1199.98
#2024-05-15|1206.43
#2024-05-16|1218.35
#2024-05-17|1224.88
#2024-05-20|1236.45
#2024-05-21|1235.58
#2024-05-22|1225.39
#2024-05-23|1210.14
#2024-05-24|1209.79
#2024-05-27|1219.76
#2024-05-28|1224.49
#2024-05-29|1217.88
#2024-05-30|1192.96
#2024-05-31|1188.58
#2024-06-03|1202.52
#2024-06-04|1164.64
#2024-06-05|1175.09
#2024-06-06|1185.92
#2024-06-07|1208.68
#2024-06-10|1206.49
#2024-06-11|1188.77
#2024-06-12|1188.18
#2024-06-13|1188.21
#2024-06-14|1190.54
#2024-06-17|1187.78
#2024-06-18|1187.86
#2024-06-19|1188.00
#2024-06-20|1203.39
#2024-06-21|1200.31
#2024-06-24|1194.99
#2024-06-25|1193.45
#2024-06-26|1180.97
#2024-06-27|1173.83
#2024-06-28|1184.09
#2024-07-01|1185.82
#2024-07-02|1179.86
#2024-07-03|1190.49
#2024-07-04|1203.49
#2024-07-05|1209.57
#2024-07-08|1204.35
#2024-07-09|1204.86
#2024-07-10|1188.22
#2024-07-11|1190.78
#2024-07-12|1191.84
#2024-07-15|1191.35
#2024-07-16|1188.15
#2024-07-17|1183.42
#2024-07-18|1182.99
#2024-07-19|1149.70
#2024-07-22|1148.08
#2024-07-23|1138.11
#2024-07-24|1135.19
#2024-07-25|1121.96
#2024-07-26|1132.68
#2024-07-29|1136.13
#2024-07-30|1135.04
#2024-07-31|1150.26
#2024-08-01|1153.36
#2024-08-02|1125.59
#2024-08-05|1071.07
#2024-08-06|1071.25
#2024-08-07|1096.66
#2024-08-08|1085.66
#2024-08-09|1099.81
#2024-08-12|1103.05
#2024-08-13|1094.92
#2024-08-14|1098.34
#2024-08-15|1095.48
#2024-08-16|1111.50
#2024-08-19|1128.45
#2024-08-20|1130.72
#2024-08-21|1135.72
#2024-08-22|1144.12
#2024-08-23|1142.01
#2024-08-26|1163.55
#2024-08-27|1157.98
#2024-08-28|1151.27
#2024-08-29|1146.54
#2024-08-30|1147.74
#2024-09-02|1135.66
#2024-09-03|1128.02
#2024-09-04|1102.10
#2024-09-05|1110.32
#2024-09-06|1111.76
#2024-09-09|1095.11
#2024-09-10|1089.06
#2024-09-11|1085.80
#2024-09-12|1105.48
#2024-09-13|1123.46
#2024-09-16|1137.47
#2024-09-17|1140.34
#2024-09-18|1135.14
#2024-09-19|1147.54
#2024-09-20|1158.14
#2024-09-23|1158.40
#2024-09-24|1182.55
#2024-09-25|1191.59
#2024-09-26|1208.03
#2024-09-27|1239.83
#2024-09-30|1245.79
#2024-10-01|1244.84
#2024-10-02|1253.29
#2024-10-03|1238.62
#2024-10-04|1241.18
#2024-10-07|1233.39
#2024-10-08|1199.24
#2024-10-09|1179.96
#2024-10-10|1188.51
#2024-10-11|1190.13
#2024-10-14|1193.50
#2024-10-15|1174.06
#2024-10-16|1177.65
#2024-10-17|1175.45
#2024-10-18|1191.02
#2024-10-21|1184.88
#2024-10-22|1169.80
#2024-10-23|1167.26
#2024-10-24|1160.47
#2024-10-25|1150.37
#2024-10-28|1159.13
#2024-10-29|1152.37
#2024-10-30|1147.63
#2024-10-31|1147.81
#2024-11-01|1159.26
#2024-11-04|1150.07
#2024-11-05|1169.81
#2024-11-06|1168.54
#2024-11-07|1162.14
#2024-11-08|1158.15
#2024-11-11|1142.07
#2024-11-12|1111.93
#2024-11-13|1094.98
#2024-11-14|1075.98
#2024-11-15|1080.79
#2024-11-18|1094.50
#2024-11-19|1103.35
#2024-11-20|1101.52
#2024-11-21|1097.46
#2024-11-22|1099.40
#2024-11-25|1106.66
#2024-11-26|1106.11
#2024-11-27|1103.69
#2024-11-28|1096.31
#2024-11-29|1098.29
#2024-12-02|1105.96
#2024-12-03|1114.60
#2024-12-04|1119.72
#2024-12-05|1117.18
#2024-12-06|1122.52
#2024-12-09|1128.88
#2024-12-10|1126.28
#2024-12-11|1124.55
#2024-12-12|1120.34
#2024-12-13|1103.02
#2024-12-16|1091.19
#2024-12-17|1074.72
#2024-12-18|1069.96
#2024-12-19|1054.38
#2024-12-20|1037.45
#2024-12-23|1047.29
#2024-12-24|1043.90
#2024-12-25|1043.25
#2024-12-26|1041.02
#2024-12-27|1037.08
#2024-12-30|1029.68
#2024-12-31|1030.59
#2025-01-01|1028.88
#2025-01-02|1027.43
#2025-01-03|1025.91
#2025-01-06|1016.84
#2025-01-07|1024.75
#2025-01-08|1011.29
#2025-01-09|1003.43
#2025-01-10| 999.15
#2025-01-13| 981.13
#2025-01-14|1001.05
#2025-01-15|1000.02
#2025-01-16|1013.78
#2025-01-17|1026.40
#2025-01-20|1030.70
#2025-01-21|1030.14
#2025-01-22|1030.26
#2025-01-23|1030.50
#2025-01-24|1035.69
#2025-01-27|1025.39
#2025-01-28|1016.84
#2025-01-29|1023.49
#2025-01-30|1023.23
#2025-01-31|1029.26
#2025-02-03|1012.78
#2025-02-04|1021.50
#2025-02-05|1030.07
#2025-02-06|1031.47
#2025-02-07|1040.28
#2025-02-10|1038.11
#2025-02-11|1033.36
#2025-02-12|1033.77
#2025-02-13|1047.99
#2025-02-14|1055.99
#2025-02-17|1055.19
#2025-02-18|1052.69
#2025-02-19|1060.62
#2025-02-20|1070.42
#2025-02-21|1075.96
#2025-02-24|1068.38
#2025-02-25|1054.40
#2025-02-26|1056.68
#2025-02-27|1055.68
#2025-02-28|1035.48
#2025-03-03|1041.55
#2025-03-04|1041.82
#2025-03-05|1076.81
#2025-03-06|1092.25
#2025-03-07|1099.42
#2025-03-10|1093.13
#2025-03-11|1084.54
#2025-03-12|1087.53
#2025-03-13|1078.35
#2025-03-14|1091.48
#2025-03-17|1097.72
#2025-03-18|1114.62
#2025-03-19|1121.54
#2025-03-20|1130.89
#2025-03-21|1114.00
#2025-03-24|1121.56
#2025-03-25|1109.37
#2025-03-26|1108.89
#2025-03-27|1110.79
#2025-03-28|1104.06
#2025-03-31|1091.65
#2025-04-01|1094.32
#2025-04-02|1097.63
#2025-04-03|1088.23
#2025-04-04|1061.38
#2025-04-07| 975.10
#2025-04-08| 973.99
#2025-04-09| 950.78
#2025-04-10| 982.55
#2025-04-11|1017.95
#2025-04-14|1035.29
#2025-04-15|1058.69
#2025-04-16|1055.66
#2025-04-17|1060.76
#2025-04-18|1060.31
#2025-04-21|1068.05
#2025-04-22|1076.73
#2025-04-23|1078.60
#2025-04-24|1079.94
#2025-04-25|1069.34
#2025-04-28|1080.98
#2025-04-29|1084.26
#2025-04-30|1085.49
#2025-05-01|1085.43
#2025-05-02|1098.07
#2025-05-05|1113.83
#2025-05-06|1111.81
#2025-05-07|1117.77
#2025-05-08|1094.35
#2025-05-09|1099.36
#2025-05-12|1127.31
#2025-05-13|1121.44
#2025-05-14|1134.51
#2025-05-15|1134.63
#2025-05-16|1139.75
#2025-05-19|1142.53
#2025-05-20|1136.99
#2025-05-21|1148.40
#2025-05-22|1144.12
#2025-05-23|1155.53
#2025-05-26|1159.99
#2025-05-27|1149.60
#2025-05-28|1147.85
#2025-05-29|1149.34
#2025-05-30|1137.81
#2025-06-02|1134.82
#2025-06-03|1138.64
#2025-06-04|1147.90
#2025-06-05|1153.82
#2025-06-06|1163.18
#2025-06-09|1165.07
#2025-06-10|1172.22
#2025-06-11|1180.42
#2025-06-12|1177.04
#2025-06-13|1169.81
#2025-06-16|1173.77
#2025-06-17|1164.00
#2025-06-18|1159.50
#2025-06-19|1135.91
#2025-06-20|1138.00
#2025-06-23|1135.97
#2025-06-24|1156.88
#2025-06-25|1162.72
#2025-06-26|1183.68
#2025-06-27|1197.57
#2025-06-30|1192.96
#2025-07-01|1197.99
#2025-07-02|1206.41
#2025-07-03|1219.56
#2025-07-04|1211.07
#2025-07-07|1192.05
#2025-07-08|1191.08
#2025-07-09|1179.64
#2025-07-10|1176.80
#2025-07-11|1175.19
#2025-07-14|1180.65
#2025-07-15|1185.38
#2025-07-16|1182.35
#2025-07-17|1189.08
#2025-07-18|1196.88
#2025-07-21|1212.60
#2025-07-22|1211.61
#2025-07-23|1224.20
#2025-07-24|1227.54
#2025-07-25|1217.20
#2025-07-28|1213.36
#2025-07-29|1219.58
#2025-07-30|1223.90
#2025-07-31|1202.92
#2025-08-01|1186.51
#2025-08-04|1201.38
#2025-08-05|1205.41
#2025-08-06|1209.74
#2025-08-07|1209.33
#2025-08-08|1210.31
#2025-08-11|1210.56
#2025-08-12|1212.43
#2025-08-13|1224.96
#2025-08-14|1221.45
#2025-08-15|1230.31
#2025-08-18|1240.07
#2025-08-19|1238.89
#2025-08-20|1233.23
#2025-08-21|1235.68
#2025-08-22|1227.13
#2025-08-25|1248.89
#2025-08-26|1238.54
#2025-08-27|1239.50
#2025-08-28|1230.63
#2025-08-29|1234.74
#2025-09-01|1254.02
#2025-09-02|1250.59
#2025-09-03|1268.84
#2025-09-04|1250.92
#2025-09-05|1267.27
#2025-09-08|1267.83
#2025-09-09|1279.68
#2025-09-10|1282.85
#2025-09-11|1279.03
#2025-09-12|1296.05
#2025-09-15|1296.77
#2025-09-16|1299.34
#2025-09-17|1300.04
#2025-09-18|1294.07
#2025-09-19|1303.67
#2025-09-22|1306.59
#2025-09-23|1303.20
#2025-09-24|1302.30
#2025-09-25|1306.91
#2025-09-26|1289.39
#2025-09-29|1308.53
#2025-09-30|1321.71
#2025-10-01|1326.92
#2025-10-02|1338.29
#2025-10-03|1345.49
#2025-10-06|1348.94
#2025-10-07|1351.28
#2025-10-08|1358.47
#2025-10-09|1385.14
#2025-10-10|1361.20
#2025-10-13|1365.68
#2025-10-14|1332.74
#2025-10-15|1354.69
#2025-10-16|1359.95
#2025-10-17|1340.63
#2025-10-20|1337.63
#2025-10-21|1340.19
#2025-10-22|1336.34
#2025-10-23|1340.89
#2025-10-24|1351.36
#2025-10-27|1358.66
#2025-10-28|1350.94
#2025-10-29|1363.36
#2025-10-30|1372.99
#2025-10-31|1357.51
#2025-11-03|1363.49
#2025-11-04|1337.33
#2025-11-05|1342.24
#2025-11-06|1356.31
#2025-11-07|1362.08
#2025-11-10|1372.40
#2025-11-11|1376.39
#2025-11-12|1382.76
#2025-11-13|1403.34
#2025-11-14|1384.91
#2025-11-17|1375.42
#2025-11-18|1345.19
#2025-11-19|1348.31
#2025-11-20|1350.16
#2025-11-21|1312.10
#2025-11-24|1317.17
#2025-11-25|1322.91
#2025-11-26|1330.96
#2025-11-27|1343.74
#2025-11-28|1349.82
#2025-12-01|1365.13
#2025-12-02|1365.83
#2025-12-03|1369.58
#2025-12-04|1367.09
#2025-12-05|1378.44
#2025-12-08|1361.76
#2025-12-09|1345.21
#2025-12-10|1352.56
#2025-12-11|1350.44
#2025-12-12|1379.02
#2025-12-15|1376.03
#2025-12-16|1350.84
#2025-12-17|1356.96
#2025-12-18|1356.79
#2025-12-19|1377.15
#2025-12-22|1399.96
#2025-12-23|1399.80
#2025-12-24|1397.49
#2025-12-25|1397.32
#2025-12-26|1398.03
#2025-12-29|1394.66
#2025-12-30|1410.32
#2025-12-31|1418.29
#2026-01-01|1420.36
#2026-01-02|1433.15
#2026-01-05|1430.83
#2026-01-06|1454.65
#2026-01-07|1468.70
#2026-01-08|1440.84
#2026-01-09|1443.33
#2026-01-12|1463.13
#2026-01-13|1469.25
#2026-01-14|1488.32
#2026-01-15|1495.39
#2026-01-16|1485.85
#2026-01-19|1489.65
#2026-01-20|1476.97
#2026-01-21|1475.30
#2026-01-22|1479.03
#2026-01-23|1476.65
#2026-01-26|1503.99
#2026-01-27|1517.01
#2026-01-28|1553.78
#2026-01-29|1562.51
#2026-01-30|1491.56
#2026-02-02|1436.48
#2026-02-03|1490.05
#2026-02-04|1512.79
#2026-02-05|1479.52
#2026-02-06|1463.69
#2026-02-09|1503.18
#2026-02-10|1510.77
#2026-02-11|1537.11
#2026-02-12|1544.45
#2026-02-13|1499.66
#2026-02-16|1519.94
#2026-02-17|1517.33
#2026-02-18|1522.73
#2026-02-19|1517.82
#2026-02-20|1513.96
#2026-02-23|1539.59
#2026-02-24|1542.33
#2026-02-25|1581.23
#2026-02-26|1575.33
#2026-02-27|1567.94
#2026-03-02|1565.98
#2026-03-03|1529.06
#2026-03-04|1478.73
#2026-03-05|1497.10
#2026-03-06|1487.57
#2026-03-09|1439.56
#2026-03-10|1470.42
#2026-03-11|1475.67
#2026-03-12|1468.99
#2026-03-13|1428.52
#2026-03-16|1418.54
#2026-03-17|1430.59
#2026-03-18|1438.22
#2026-03-19|1388.31
#2026-03-20|1379.73
#2026-03-23|1323.67
#2026-03-24|1357.56
#2026-03-25|1389.90
#2026-03-26|1375.89
#2026-03-27|1361.86
#2026-03-30|1371.84
#2026-03-31|1352.45
#2026-04-01|1399.12