Table Data - NASDAQ Emerging Markets: Asia Basic Resources Index
| Title | NASDAQ Emerging Markets: Asia Basic Resources Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 237.65 |
| 2001-04-02 | 235.71 |
| 2001-04-03 | 232.73 |
| 2001-04-04 | 230.18 |
| 2001-04-05 | 230.93 |
| 2001-04-06 | 235.34 |
| 2001-04-09 | 234.52 |
| 2001-04-10 | 233.40 |
| 2001-04-11 | 233.77 |
| 2001-04-12 | 226.66 |
| 2001-04-13 | . |
| 2001-04-16 | 226.99 |
| 2001-04-17 | 228.28 |
| 2001-04-18 | 235.20 |
| 2001-04-19 | 234.74 |
| 2001-04-20 | 233.38 |
| 2001-04-23 | 236.06 |
| 2001-04-24 | 238.87 |
| 2001-04-25 | 242.80 |
| 2001-04-26 | 241.61 |
| 2001-04-27 | 240.06 |
| 2001-04-30 | 244.18 |
| 2001-05-01 | 244.26 |
| 2001-05-02 | 248.44 |
| 2001-05-03 | 248.10 |
| 2001-05-04 | 246.30 |
| 2001-05-07 | 247.76 |
| 2001-05-08 | 246.71 |
| 2001-05-09 | 245.29 |
| 2001-05-10 | 241.03 |
| 2001-05-11 | 241.64 |
| 2001-05-14 | 243.58 |
| 2001-05-15 | 246.17 |
| 2001-05-16 | 247.87 |
| 2001-05-17 | 259.17 |
| 2001-05-18 | 262.47 |
| 2001-05-21 | 266.54 |
| 2001-05-22 | 267.61 |
| 2001-05-23 | 270.90 |
| 2001-05-24 | 263.28 |
| 2001-05-25 | 260.27 |
| 2001-05-28 | . |
| 2001-05-29 | 257.40 |
| 2001-05-30 | 254.61 |
| 2001-05-31 | 249.37 |
| 2001-06-01 | 248.55 |
| 2001-06-04 | 247.42 |
| 2001-06-05 | 246.06 |
| 2001-06-06 | 246.81 |
| 2001-06-07 | 240.53 |
| 2001-06-08 | 238.67 |
| 2001-06-11 | 235.76 |
| 2001-06-12 | 233.17 |
| 2001-06-13 | 233.08 |
| 2001-06-14 | 235.70 |
| 2001-06-15 | 238.87 |
| 2001-06-18 | 233.93 |
| 2001-06-19 | 236.96 |
| 2001-06-20 | 232.31 |
| 2001-06-21 | 232.76 |
| 2001-06-22 | 234.07 |
| 2001-06-25 | 233.57 |
| 2001-06-26 | 230.65 |
| 2001-06-27 | 229.27 |
| 2001-06-28 | 226.46 |
| 2001-06-29 | 236.02 |
| 2001-07-02 | 235.66 |
| 2001-07-03 | 230.89 |
| 2001-07-04 | . |
| 2001-07-05 | 229.99 |
| 2001-07-06 | 225.68 |
| 2001-07-09 | 225.92 |
| 2001-07-10 | 222.11 |
| 2001-07-11 | 216.86 |
| 2001-07-12 | 216.08 |
| 2001-07-13 | 211.30 |
| 2001-07-16 | 206.92 |
| 2001-07-17 | 204.37 |
| 2001-07-18 | 199.98 |
| 2001-07-19 | 196.81 |
| 2001-07-20 | 194.72 |
| 2001-07-23 | 195.04 |
| 2001-07-24 | 192.28 |
| 2001-07-25 | 191.12 |
| 2001-07-26 | 192.83 |
| 2001-07-27 | 195.62 |
| 2001-07-30 | 195.44 |
| 2001-07-31 | 196.88 |
| 2001-08-01 | 196.22 |
| 2001-08-02 | 198.86 |
| 2001-08-03 | 199.26 |
| 2001-08-06 | 197.56 |
| 2001-08-07 | 195.09 |
| 2001-08-08 | 195.54 |
| 2001-08-09 | 193.27 |
| 2001-08-10 | 193.92 |
| 2001-08-13 | 192.94 |
| 2001-08-14 | 196.06 |
| 2001-08-15 | 196.77 |
| 2001-08-16 | 199.57 |
| 2001-08-17 | 199.21 |
| 2001-08-20 | 199.09 |
| 2001-08-21 | 201.17 |
| 2001-08-22 | 201.02 |
| 2001-08-23 | 201.36 |
| 2001-08-24 | 199.78 |
| 2001-08-27 | 199.88 |
| 2001-08-28 | 198.40 |
| 2001-08-29 | 197.93 |
| 2001-08-30 | 197.51 |
| 2001-08-31 | 193.71 |
| 2001-09-03 | . |
| 2001-09-04 | 199.40 |
| 2001-09-05 | 198.46 |
| 2001-09-06 | 198.83 |
| 2001-09-07 | 197.94 |
| 2001-09-10 | 194.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 177.66 |
| 2001-09-18 | 179.05 |
| 2001-09-19 | 178.37 |
| 2001-09-20 | 173.46 |
| 2001-09-21 | 164.68 |
| 2001-09-24 | 165.76 |
| 2001-09-25 | 164.87 |
| 2001-09-26 | 166.11 |
| 2001-09-27 | 166.54 |
| 2001-09-28 | 172.69 |
| 2001-10-01 | 172.65 |
| 2001-10-02 | 170.90 |
| 2001-10-03 | 170.52 |
| 2001-10-04 | 177.01 |
| 2001-10-05 | 176.58 |
| 2001-10-08 | 173.11 |
| 2001-10-09 | 177.85 |
| 2001-10-10 | 177.77 |
| 2001-10-11 | 182.20 |
| 2001-10-12 | 180.95 |
| 2001-10-15 | 181.23 |
| 2001-10-16 | 183.40 |
| 2001-10-17 | 184.16 |
| 2001-10-18 | 185.05 |
| 2001-10-19 | 183.79 |
| 2001-10-22 | 182.24 |
| 2001-10-23 | 182.98 |
| 2001-10-24 | 187.90 |
| 2001-10-25 | 187.96 |
| 2001-10-26 | 190.28 |
| 2001-10-29 | 189.61 |
| 2001-10-30 | 187.79 |
| 2001-10-31 | 189.20 |
| 2001-11-01 | 189.00 |
| 2001-11-02 | 188.50 |
| 2001-11-05 | 188.58 |
| 2001-11-06 | 192.59 |
| 2001-11-07 | 191.93 |
| 2001-11-08 | 194.75 |
| 2001-11-09 | 199.55 |
| 2001-11-12 | 200.53 |
| 2001-11-13 | 200.03 |
| 2001-11-14 | 203.79 |
| 2001-11-15 | 205.18 |
| 2001-11-16 | 209.43 |
| 2001-11-19 | 213.86 |
| 2001-11-20 | 209.77 |
| 2001-11-21 | 213.95 |
| 2001-11-22 | . |
| 2001-11-23 | 225.45 |
| 2001-11-26 | 228.68 |
| 2001-11-27 | 226.67 |
| 2001-11-28 | 213.57 |
| 2001-11-29 | 214.44 |
| 2001-11-30 | 215.81 |
| 2001-12-03 | 218.50 |
| 2001-12-04 | 218.95 |
| 2001-12-05 | 229.20 |
| 2001-12-06 | 234.81 |
| 2001-12-07 | 244.39 |
| 2001-12-10 | 235.23 |
| 2001-12-11 | 234.15 |
| 2001-12-12 | 238.80 |
| 2001-12-13 | 230.67 |
| 2001-12-14 | 225.06 |
| 2001-12-17 | 224.84 |
| 2001-12-18 | 222.71 |
| 2001-12-19 | 217.41 |
| 2001-12-20 | 220.94 |
| 2001-12-21 | 220.38 |
| 2001-12-24 | 221.14 |
| 2001-12-25 | . |
| 2001-12-26 | 218.14 |
| 2001-12-27 | 219.02 |
| 2001-12-28 | 225.86 |
| 2001-12-31 | 227.90 |
| 2002-01-01 | . |
| 2002-01-02 | 228.27 |
| 2002-01-03 | 227.17 |
| 2002-01-04 | 236.69 |
| 2002-01-07 | 243.39 |
| 2002-01-08 | 236.83 |
| 2002-01-09 | 236.08 |
| 2002-01-10 | 228.43 |
| 2002-01-11 | 231.34 |
| 2002-01-14 | 233.92 |
| 2002-01-15 | 230.97 |
| 2002-01-16 | 229.15 |
| 2002-01-17 | 229.20 |
| 2002-01-18 | 232.83 |
| 2002-01-21 | . |
| 2002-01-22 | 234.90 |
| 2002-01-23 | 242.18 |
| 2002-01-24 | 246.47 |
| 2002-01-25 | 248.78 |
| 2002-01-28 | 247.36 |
| 2002-01-29 | 248.86 |
| 2002-01-30 | 244.58 |
| 2002-01-31 | 252.31 |
| 2002-02-01 | 249.32 |
| 2002-02-04 | 251.40 |
| 2002-02-05 | 253.40 |
| 2002-02-06 | 250.34 |
| 2002-02-07 | 250.22 |
| 2002-02-08 | 254.03 |
| 2002-02-11 | 253.95 |
| 2002-02-12 | 254.42 |
| 2002-02-13 | 254.55 |
| 2002-02-14 | 275.70 |
| 2002-02-15 | 271.87 |
| 2002-02-18 | . |
| 2002-02-19 | 264.60 |
| 2002-02-20 | 266.64 |
| 2002-02-21 | 273.14 |
| 2002-02-22 | 293.32 |
| 2002-02-25 | 290.70 |
| 2002-02-26 | 283.80 |
| 2002-02-27 | 283.12 |
| 2002-02-28 | 278.46 |
| 2002-03-01 | 275.90 |
| 2002-03-04 | 277.10 |
| 2002-03-05 | 275.15 |
| 2002-03-06 | 269.01 |
| 2002-03-07 | 265.74 |
| 2002-03-08 | 263.73 |
| 2002-03-11 | 268.95 |
| 2002-03-12 | 271.67 |
| 2002-03-13 | 274.38 |
| 2002-03-14 | 271.29 |
| 2002-03-15 | 273.63 |
| 2002-03-18 | 273.40 |
| 2002-03-19 | 279.16 |
| 2002-03-20 | 278.10 |
| 2002-03-21 | 276.31 |
| 2002-03-22 | 275.52 |
| 2002-03-25 | 269.17 |
| 2002-03-26 | 267.85 |
| 2002-03-27 | 270.89 |
| 2002-03-28 | 266.50 |
| 2002-03-29 | . |
| 2002-04-01 | 265.45 |
| 2002-04-02 | 273.46 |
| 2002-04-03 | 274.68 |
| 2002-04-04 | 272.93 |
| 2002-04-05 | 272.92 |
| 2002-04-08 | 271.96 |
| 2002-04-09 | 271.02 |
| 2002-04-10 | 264.77 |
| 2002-04-11 | 265.62 |
| 2002-04-12 | 270.88 |
| 2002-04-15 | 270.31 |
| 2002-04-16 | 266.43 |
| 2002-04-17 | 269.06 |
| 2002-04-18 | 271.59 |
| 2002-04-19 | 268.51 |
| 2002-04-22 | 264.57 |
| 2002-04-23 | 264.60 |
| 2002-04-24 | 260.69 |
| 2002-04-25 | 254.28 |
| 2002-04-26 | 255.88 |
| 2002-04-29 | 252.03 |
| 2002-04-30 | 254.47 |
| 2002-05-01 | 254.47 |
| 2002-05-02 | 257.14 |
| 2002-05-03 | 258.44 |
| 2002-05-06 | 253.67 |
| 2002-05-07 | 251.57 |
| 2002-05-08 | 254.06 |
| 2002-05-09 | 252.88 |
| 2002-05-10 | 255.28 |
| 2002-05-13 | 263.37 |
| 2002-05-14 | 264.49 |
| 2002-05-15 | 267.38 |
| 2002-05-16 | 264.13 |
| 2002-05-17 | 271.15 |
| 2002-05-20 | 271.56 |
| 2002-05-21 | 269.32 |
| 2002-05-22 | 275.07 |
| 2002-05-23 | 274.47 |
| 2002-05-24 | 276.44 |
| 2002-05-27 | . |
| 2002-05-28 | 275.21 |
| 2002-05-29 | 276.60 |
| 2002-05-30 | 281.98 |
| 2002-05-31 | 276.49 |
| 2002-06-03 | 279.16 |
| 2002-06-04 | 280.51 |
| 2002-06-05 | 284.41 |
| 2002-06-06 | 287.37 |
| 2002-06-07 | 288.18 |
| 2002-06-10 | 297.46 |
| 2002-06-11 | 299.70 |
| 2002-06-12 | 299.79 |
| 2002-06-13 | 298.91 |
| 2002-06-14 | 294.99 |
| 2002-06-17 | 294.16 |
| 2002-06-18 | 290.58 |
| 2002-06-19 | 281.02 |
| 2002-06-20 | 290.18 |
| 2002-06-21 | 293.64 |
| 2002-06-24 | 293.73 |
| 2002-06-25 | 291.13 |
| 2002-06-26 | 280.78 |
| 2002-06-27 | 276.89 |
| 2002-06-28 | 279.46 |
| 2002-07-01 | 281.28 |
| 2002-07-02 | 280.44 |
| 2002-07-03 | 278.67 |
| 2002-07-04 | . |
| 2002-07-05 | 288.55 |
| 2002-07-08 | 289.70 |
| 2002-07-09 | 292.27 |
| 2002-07-10 | 289.42 |
| 2002-07-11 | 285.03 |
| 2002-07-12 | 291.95 |
| 2002-07-15 | 288.56 |
| 2002-07-16 | 283.29 |
| 2002-07-17 | 285.49 |
| 2002-07-18 | 291.37 |
| 2002-07-19 | 287.00 |
| 2002-07-22 | 285.57 |
| 2002-07-23 | 282.44 |
| 2002-07-24 | 274.95 |
| 2002-07-25 | 268.18 |
| 2002-07-26 | 258.11 |
| 2002-07-29 | 250.51 |
| 2002-07-30 | 253.10 |
| 2002-07-31 | 255.59 |
| 2002-08-01 | 253.11 |
| 2002-08-02 | 252.70 |
| 2002-08-05 | 240.51 |
| 2002-08-06 | 233.53 |
| 2002-08-07 | 237.44 |
| 2002-08-08 | 235.06 |
| 2002-08-09 | 241.54 |
| 2002-08-12 | 241.57 |
| 2002-08-13 | 244.61 |
| 2002-08-14 | 248.84 |
| 2002-08-15 | 248.16 |
| 2002-08-16 | 248.35 |
| 2002-08-19 | 244.56 |
| 2002-08-20 | 250.18 |
| 2002-08-21 | 250.45 |
| 2002-08-22 | 249.12 |
| 2002-08-23 | 247.57 |
| 2002-08-26 | 247.13 |
| 2002-08-27 | 245.39 |
| 2002-08-28 | 243.68 |
| 2002-08-29 | 241.82 |
| 2002-08-30 | 241.26 |
| 2002-09-02 | . |
| 2002-09-03 | 245.76 |
| 2002-09-04 | 241.68 |
| 2002-09-05 | 244.08 |
| 2002-09-06 | 240.96 |
| 2002-09-09 | 238.55 |
| 2002-09-10 | 243.88 |
| 2002-09-11 | 247.93 |
| 2002-09-12 | 250.04 |
| 2002-09-13 | 245.44 |
| 2002-09-16 | 240.72 |
| 2002-09-17 | 247.13 |
| 2002-09-18 | 244.71 |
| 2002-09-19 | 244.11 |
| 2002-09-20 | 243.06 |
| 2002-09-23 | 232.27 |
| 2002-09-24 | 228.12 |
| 2002-09-25 | 219.26 |
| 2002-09-26 | 221.63 |
| 2002-09-27 | 223.36 |
| 2002-09-30 | 222.34 |
| 2002-10-01 | 223.40 |
| 2002-10-02 | 225.69 |
| 2002-10-03 | 226.38 |
| 2002-10-04 | 230.27 |
| 2002-10-07 | 223.59 |
| 2002-10-08 | 227.21 |
| 2002-10-09 | 225.37 |
| 2002-10-10 | 217.50 |
| 2002-10-11 | 218.74 |
| 2002-10-14 | 222.53 |
| 2002-10-15 | 224.02 |
| 2002-10-16 | 225.38 |
| 2002-10-17 | 227.24 |
| 2002-10-18 | 233.09 |
| 2002-10-21 | 233.16 |
| 2002-10-22 | 238.22 |
| 2002-10-23 | 249.07 |
| 2002-10-24 | 247.29 |
| 2002-10-25 | 244.59 |
| 2002-10-28 | 249.80 |
| 2002-10-29 | 248.26 |
| 2002-10-30 | 246.31 |
| 2002-10-31 | 250.98 |
| 2002-11-01 | 246.99 |
| 2002-11-04 | 250.97 |
| 2002-11-05 | 249.71 |
| 2002-11-06 | 253.95 |
| 2002-11-07 | 255.76 |
| 2002-11-08 | 258.33 |
| 2002-11-11 | 258.26 |
| 2002-11-12 | 256.99 |
| 2002-11-13 | 260.41 |
| 2002-11-14 | 255.47 |
| 2002-11-15 | 262.28 |
| 2002-11-18 | 262.81 |
| 2002-11-19 | 261.94 |
| 2002-11-20 | 257.18 |
| 2002-11-21 | 254.46 |
| 2002-11-22 | 257.67 |
| 2002-11-25 | 260.09 |
| 2002-11-26 | 257.83 |
| 2002-11-27 | 260.10 |
| 2002-11-28 | . |
| 2002-11-29 | 270.02 |
| 2002-12-02 | 271.49 |
| 2002-12-03 | 272.14 |
| 2002-12-04 | 268.27 |
| 2002-12-05 | 270.57 |
| 2002-12-06 | 271.03 |
| 2002-12-09 | 273.28 |
| 2002-12-10 | 271.12 |
| 2002-12-11 | 269.32 |
| 2002-12-12 | 276.19 |
| 2002-12-13 | 277.43 |
| 2002-12-16 | 274.78 |
| 2002-12-17 | 279.73 |
| 2002-12-18 | 279.98 |
| 2002-12-19 | 281.27 |
| 2002-12-20 | 284.75 |
| 2002-12-23 | 283.83 |
| 2002-12-24 | 278.90 |
| 2002-12-25 | . |
| 2002-12-26 | 273.75 |
| 2002-12-27 | 274.72 |
| 2002-12-30 | 268.46 |
| 2002-12-31 | 269.95 |
| 2003-01-01 | . |
| 2003-01-02 | 270.91 |
| 2003-01-03 | 275.87 |
| 2003-01-06 | 286.37 |
| 2003-01-07 | 285.82 |
| 2003-01-08 | 292.87 |
| 2003-01-09 | 291.20 |
| 2003-01-10 | 294.09 |
| 2003-01-13 | 305.07 |
| 2003-01-14 | 306.84 |
| 2003-01-15 | 313.30 |
| 2003-01-16 | 307.99 |
| 2003-01-17 | 303.24 |
| 2003-01-20 | . |
| 2003-01-21 | 308.15 |
| 2003-01-22 | 313.02 |
| 2003-01-23 | 311.66 |
| 2003-01-24 | 307.46 |
| 2003-01-27 | 301.62 |
| 2003-01-28 | 305.08 |
| 2003-01-29 | 302.50 |
| 2003-01-30 | 301.43 |
| 2003-01-31 | 302.13 |
| 2003-02-03 | 303.37 |
| 2003-02-04 | 304.22 |
| 2003-02-05 | 308.27 |
| 2003-02-06 | 311.52 |
| 2003-02-07 | 303.60 |
| 2003-02-10 | 302.93 |
| 2003-02-11 | 297.40 |
| 2003-02-12 | 299.31 |
| 2003-02-13 | 292.65 |
| 2003-02-14 | 284.34 |
| 2003-02-17 | . |
| 2003-02-18 | 293.12 |
| 2003-02-19 | 287.71 |
| 2003-02-20 | 280.80 |
| 2003-02-21 | 283.02 |
| 2003-02-24 | 289.39 |
| 2003-02-25 | 284.30 |
| 2003-02-26 | 281.30 |
| 2003-02-27 | 276.74 |
| 2003-02-28 | 277.30 |
| 2003-03-03 | 279.31 |
| 2003-03-04 | 273.20 |
| 2003-03-05 | 265.92 |
| 2003-03-06 | 258.39 |
| 2003-03-07 | 251.64 |
| 2003-03-10 | 247.69 |
| 2003-03-11 | 239.90 |
| 2003-03-12 | 240.60 |
| 2003-03-13 | 245.63 |
| 2003-03-14 | 250.05 |
| 2003-03-17 | 242.43 |
| 2003-03-18 | 246.29 |
| 2003-03-19 | 245.93 |
| 2003-03-20 | 255.62 |
| 2003-03-21 | 256.93 |
| 2003-03-24 | 256.61 |
| 2003-03-25 | 251.98 |
| 2003-03-26 | 253.69 |
| 2003-03-27 | 253.16 |
| 2003-03-28 | 252.23 |
| 2003-03-31 | 245.63 |
| 2003-04-01 | 246.61 |
| 2003-04-02 | 247.70 |
| 2003-04-03 | 248.97 |
| 2003-04-04 | 253.13 |
| 2003-04-07 | 261.10 |
| 2003-04-08 | 265.11 |
| 2003-04-09 | 265.20 |
| 2003-04-10 | 268.75 |
| 2003-04-11 | 266.89 |
| 2003-04-14 | 268.38 |
| 2003-04-15 | 272.45 |
| 2003-04-16 | 273.87 |
| 2003-04-17 | 272.66 |
| 2003-04-18 | . |
| 2003-04-21 | 268.62 |
| 2003-04-22 | 264.83 |
| 2003-04-23 | 262.66 |
| 2003-04-24 | 253.18 |
| 2003-04-25 | 244.28 |
| 2003-04-28 | 244.93 |
| 2003-04-29 | 255.95 |
| 2003-04-30 | 251.11 |
| 2003-05-01 | 251.15 |
| 2003-05-02 | 251.81 |
| 2003-05-05 | 253.10 |
| 2003-05-06 | 256.65 |
| 2003-05-07 | 262.72 |
| 2003-05-08 | 260.03 |
| 2003-05-09 | 260.32 |
| 2003-05-12 | 263.53 |
| 2003-05-13 | 263.23 |
| 2003-05-14 | 264.49 |
| 2003-05-15 | 267.30 |
| 2003-05-16 | 263.52 |
| 2003-05-19 | 265.17 |
| 2003-05-20 | 267.26 |
| 2003-05-21 | 264.67 |
| 2003-05-22 | 266.30 |
| 2003-05-23 | 267.40 |
| 2003-05-26 | . |
| 2003-05-27 | 268.92 |
| 2003-05-28 | 273.33 |
| 2003-05-29 | 275.78 |
| 2003-05-30 | 273.10 |
| 2003-06-02 | 280.55 |
| 2003-06-03 | 279.01 |
| 2003-06-04 | 281.98 |
| 2003-06-05 | 289.68 |
| 2003-06-06 | 290.53 |
| 2003-06-09 | 296.62 |
| 2003-06-10 | 295.62 |
| 2003-06-11 | 295.39 |
| 2003-06-12 | 300.83 |
| 2003-06-13 | 306.08 |
| 2003-06-16 | 308.69 |
| 2003-06-17 | 309.01 |
| 2003-06-18 | 309.43 |
| 2003-06-19 | 310.78 |
| 2003-06-20 | 307.02 |
| 2003-06-23 | 304.07 |
| 2003-06-24 | 300.96 |
| 2003-06-25 | 303.33 |
| 2003-06-26 | 306.14 |
| 2003-06-27 | 308.21 |
| 2003-06-30 | 309.58 |
| 2003-07-01 | 311.06 |
| 2003-07-02 | 312.86 |
| 2003-07-03 | 314.27 |
| 2003-07-04 | . |
| 2003-07-07 | 325.83 |
| 2003-07-08 | 332.96 |
| 2003-07-09 | 335.60 |
| 2003-07-10 | 331.34 |
| 2003-07-11 | 328.83 |
| 2003-07-14 | 334.82 |
| 2003-07-15 | 333.77 |
| 2003-07-16 | 343.73 |
| 2003-07-17 | 339.24 |
| 2003-07-18 | 337.91 |
| 2003-07-21 | 339.54 |
| 2003-07-22 | 342.85 |
| 2003-07-23 | 342.57 |
| 2003-07-24 | 343.19 |
| 2003-07-25 | 346.23 |
| 2003-07-28 | 352.34 |
| 2003-07-29 | 347.62 |
| 2003-07-30 | 343.92 |
| 2003-07-31 | 344.51 |
| 2003-08-01 | 349.44 |
| 2003-08-04 | 351.36 |
| 2003-08-05 | 346.87 |
| 2003-08-06 | 343.62 |
| 2003-08-07 | 344.32 |
| 2003-08-08 | 348.21 |
| 2003-08-11 | 351.48 |
| 2003-08-12 | 351.74 |
| 2003-08-13 | 359.11 |
| 2003-08-14 | 361.53 |
| 2003-08-15 | 361.29 |
| 2003-08-18 | 363.13 |
| 2003-08-19 | 364.86 |
| 2003-08-20 | 363.08 |
| 2003-08-21 | 367.55 |
| 2003-08-22 | 375.42 |
| 2003-08-25 | 378.49 |
| 2003-08-26 | 371.25 |
| 2003-08-27 | 370.20 |
| 2003-08-28 | 365.12 |
| 2003-08-29 | 367.02 |
| 2003-09-01 | . |
| 2003-09-02 | 372.08 |
| 2003-09-03 | 375.74 |
| 2003-09-04 | 378.46 |
| 2003-09-05 | 380.62 |
| 2003-09-08 | 381.10 |
| 2003-09-09 | 375.24 |
| 2003-09-10 | 371.05 |
| 2003-09-11 | 371.40 |
| 2003-09-12 | 371.94 |
| 2003-09-15 | 366.67 |
| 2003-09-16 | 371.50 |
| 2003-09-17 | 368.42 |
| 2003-09-18 | 363.85 |
| 2003-09-19 | 363.99 |
| 2003-09-22 | 356.02 |
| 2003-09-23 | 358.36 |
| 2003-09-24 | 360.82 |
| 2003-09-25 | 361.13 |
| 2003-09-26 | 361.14 |
| 2003-09-29 | 361.62 |
| 2003-09-30 | 363.29 |
| 2003-10-01 | 362.72 |
| 2003-10-02 | 371.42 |
| 2003-10-03 | 379.12 |
| 2003-10-06 | 382.26 |
| 2003-10-07 | 384.87 |
| 2003-10-08 | 387.90 |
| 2003-10-09 | 392.93 |
| 2003-10-10 | 397.94 |
| 2003-10-13 | 404.08 |
| 2003-10-14 | 401.66 |
| 2003-10-15 | 404.48 |
| 2003-10-16 | 409.88 |
| 2003-10-17 | 409.37 |
| 2003-10-20 | 410.03 |
| 2003-10-21 | 407.34 |
| 2003-10-22 | 410.20 |
| 2003-10-23 | 396.71 |
| 2003-10-24 | 398.55 |
| 2003-10-27 | 403.53 |
| 2003-10-28 | 405.93 |
| 2003-10-29 | 403.80 |
| 2003-10-30 | 408.18 |
| 2003-10-31 | 408.26 |
| 2003-11-03 | 417.29 |
| 2003-11-04 | 421.23 |
| 2003-11-05 | 422.81 |
| 2003-11-06 | 418.39 |
| 2003-11-07 | 419.54 |
| 2003-11-10 | 421.71 |
| 2003-11-11 | 420.43 |
| 2003-11-12 | 422.88 |
| 2003-11-13 | 427.11 |
| 2003-11-14 | 425.54 |
| 2003-11-17 | 420.09 |
| 2003-11-18 | 418.59 |
| 2003-11-19 | 410.52 |
| 2003-11-20 | 407.42 |
| 2003-11-21 | 404.50 |
| 2003-11-24 | 402.45 |
| 2003-11-25 | 407.14 |
| 2003-11-26 | 412.43 |
| 2003-11-27 | . |
| 2003-11-28 | 418.56 |
| 2003-12-01 | 427.02 |
| 2003-12-02 | 435.40 |
| 2003-12-03 | 434.62 |
| 2003-12-04 | 434.57 |
| 2003-12-05 | 429.37 |
| 2003-12-08 | 431.51 |
| 2003-12-09 | 439.84 |
| 2003-12-10 | 442.16 |
| 2003-12-11 | 440.42 |
| 2003-12-12 | 448.60 |
| 2003-12-15 | 453.33 |
| 2003-12-16 | 450.27 |
| 2003-12-17 | 445.06 |
| 2003-12-18 | 453.04 |
| 2003-12-19 | 461.09 |
| 2003-12-22 | 467.27 |
| 2003-12-23 | 465.91 |
| 2003-12-24 | 469.10 |
| 2003-12-25 | . |
| 2003-12-26 | 467.53 |
| 2003-12-29 | 470.44 |
| 2003-12-30 | 475.06 |
| 2003-12-31 | 479.13 |
| 2004-01-01 | . |
| 2004-01-02 | 492.96 |
| 2004-01-05 | 498.17 |
| 2004-01-06 | 503.25 |
| 2004-01-07 | 500.95 |
| 2004-01-08 | 501.19 |
| 2004-01-09 | 497.21 |
| 2004-01-12 | 496.70 |
| 2004-01-13 | 491.71 |
| 2004-01-14 | 492.59 |
| 2004-01-15 | 483.25 |
| 2004-01-16 | 476.14 |
| 2004-01-19 | . |
| 2004-01-20 | 488.72 |
| 2004-01-21 | 485.78 |
| 2004-01-22 | 482.51 |
| 2004-01-23 | 487.01 |
| 2004-01-26 | 483.20 |
| 2004-01-27 | 487.80 |
| 2004-01-28 | 486.18 |
| 2004-01-29 | 476.28 |
| 2004-01-30 | 467.65 |
| 2004-02-02 | 467.57 |
| 2004-02-03 | 467.47 |
| 2004-02-04 | 473.17 |
| 2004-02-05 | 476.37 |
| 2004-02-06 | 486.20 |
| 2004-02-09 | 499.10 |
| 2004-02-10 | 501.02 |
| 2004-02-11 | 501.63 |
| 2004-02-12 | 504.40 |
| 2004-02-13 | 510.67 |
| 2004-02-16 | . |
| 2004-02-17 | 518.67 |
| 2004-02-18 | 517.16 |
| 2004-02-19 | 519.36 |
| 2004-02-20 | 516.15 |
| 2004-02-23 | 517.62 |
| 2004-02-24 | 514.67 |
| 2004-02-25 | 509.38 |
| 2004-02-26 | 510.60 |
| 2004-02-27 | 528.55 |
| 2004-03-01 | 534.31 |
| 2004-03-02 | 543.89 |
| 2004-03-03 | 539.71 |
| 2004-03-04 | 535.78 |
| 2004-03-05 | 534.86 |
| 2004-03-08 | 533.32 |
| 2004-03-09 | 532.95 |
| 2004-03-10 | 522.25 |
| 2004-03-11 | 516.44 |
| 2004-03-12 | 513.91 |
| 2004-03-15 | 506.79 |
| 2004-03-16 | 505.75 |
| 2004-03-17 | 509.56 |
| 2004-03-18 | 511.30 |
| 2004-03-19 | 514.03 |
| 2004-03-22 | 492.99 |
| 2004-03-23 | 500.38 |
| 2004-03-24 | 499.74 |
| 2004-03-25 | 494.81 |
| 2004-03-26 | 494.88 |
| 2004-03-29 | 505.31 |
| 2004-03-30 | 510.69 |
| 2004-03-31 | 513.10 |
| 2004-04-01 | 515.88 |
| 2004-04-02 | 525.31 |
| 2004-04-05 | 528.68 |
| 2004-04-06 | 530.92 |
| 2004-04-07 | 536.78 |
| 2004-04-08 | 543.38 |
| 2004-04-09 | . |
| 2004-04-12 | 543.40 |
| 2004-04-13 | 539.65 |
| 2004-04-14 | 530.34 |
| 2004-04-15 | 523.15 |
| 2004-04-16 | 519.04 |
| 2004-04-19 | 515.98 |
| 2004-04-20 | 511.64 |
| 2004-04-21 | 508.17 |
| 2004-04-22 | 496.43 |
| 2004-04-23 | 500.37 |
| 2004-04-26 | 490.22 |
| 2004-04-27 | 481.20 |
| 2004-04-28 | 480.07 |
| 2004-04-29 | 449.96 |
| 2004-04-30 | 437.43 |
| 2004-05-03 | 424.90 |
| 2004-05-04 | 442.56 |
| 2004-05-05 | 436.70 |
| 2004-05-06 | 436.34 |
| 2004-05-07 | 431.78 |
| 2004-05-10 | 402.09 |
| 2004-05-11 | 401.10 |
| 2004-05-12 | 414.80 |
| 2004-05-13 | 404.63 |
| 2004-05-14 | 387.55 |
| 2004-05-17 | 370.20 |
| 2004-05-18 | 376.74 |
| 2004-05-19 | 405.22 |
| 2004-05-20 | 399.71 |
| 2004-05-21 | 412.28 |
| 2004-05-24 | 415.78 |
| 2004-05-25 | 413.60 |
| 2004-05-26 | 413.88 |
| 2004-05-27 | 425.52 |
| 2004-05-28 | 424.92 |
| 2004-05-31 | . |
| 2004-06-01 | 418.12 |
| 2004-06-02 | 416.70 |
| 2004-06-03 | 400.14 |
| 2004-06-04 | 405.93 |
| 2004-06-07 | 420.58 |
| 2004-06-08 | 423.37 |
| 2004-06-09 | 421.01 |
| 2004-06-10 | 415.11 |
| 2004-06-11 | . |
| 2004-06-14 | 399.85 |
| 2004-06-15 | 406.18 |
| 2004-06-16 | 408.72 |
| 2004-06-17 | 408.03 |
| 2004-06-18 | 402.15 |
| 2004-06-21 | 402.79 |
| 2004-06-22 | 401.85 |
| 2004-06-23 | 407.69 |
| 2004-06-24 | 423.77 |
| 2004-06-25 | 433.24 |
| 2004-06-28 | 432.47 |
| 2004-06-29 | 434.32 |
| 2004-06-30 | 434.89 |
| 2004-07-01 | 436.97 |
| 2004-07-02 | 434.47 |
| 2004-07-05 | . |
| 2004-07-06 | 448.01 |
| 2004-07-07 | 448.76 |
| 2004-07-08 | 446.45 |
| 2004-07-09 | 448.69 |
| 2004-07-12 | 452.13 |
| 2004-07-13 | 451.22 |
| 2004-07-14 | 445.67 |
| 2004-07-15 | 447.25 |
| 2004-07-16 | 454.71 |
| 2004-07-19 | 461.43 |
| 2004-07-20 | 452.97 |
| 2004-07-21 | 458.05 |
| 2004-07-22 | 452.95 |
| 2004-07-23 | 445.45 |
| 2004-07-26 | 443.42 |
| 2004-07-27 | 439.98 |
| 2004-07-28 | 442.54 |
| 2004-07-29 | 443.46 |
| 2004-07-30 | 447.80 |
| 2004-08-02 | 445.67 |
| 2004-08-03 | 442.16 |
| 2004-08-04 | 440.01 |
| 2004-08-05 | 445.75 |
| 2004-08-06 | 438.51 |
| 2004-08-09 | 443.49 |
| 2004-08-10 | 444.73 |
| 2004-08-11 | 444.58 |
| 2004-08-12 | 445.46 |
| 2004-08-13 | 441.98 |
| 2004-08-16 | 440.71 |
| 2004-08-17 | 444.20 |
| 2004-08-18 | 445.42 |
| 2004-08-19 | 456.38 |
| 2004-08-20 | 458.03 |
| 2004-08-23 | 453.64 |
| 2004-08-24 | 451.93 |
| 2004-08-25 | 452.59 |
| 2004-08-26 | 458.85 |
| 2004-08-27 | 456.27 |
| 2004-08-30 | 462.74 |
| 2004-08-31 | 466.10 |
| 2004-09-01 | 472.57 |
| 2004-09-02 | 471.64 |
| 2004-09-03 | 472.83 |
| 2004-09-06 | . |
| 2004-09-07 | 481.30 |
| 2004-09-08 | 485.92 |
| 2004-09-09 | 487.12 |
| 2004-09-10 | 496.96 |
| 2004-09-13 | 501.76 |
| 2004-09-14 | 496.95 |
| 2004-09-15 | 502.07 |
| 2004-09-16 | 511.09 |
| 2004-09-17 | 510.47 |
| 2004-09-20 | 521.30 |
| 2004-09-21 | 519.42 |
| 2004-09-22 | 516.77 |
| 2004-09-23 | 515.91 |
| 2004-09-24 | 518.11 |
| 2004-09-27 | 519.44 |
| 2004-09-28 | 515.52 |
| 2004-09-29 | 510.95 |
| 2004-09-30 | 517.55 |
| 2004-10-01 | 528.17 |
| 2004-10-04 | 537.55 |
| 2004-10-05 | 537.48 |
| 2004-10-06 | 539.63 |
| 2004-10-07 | 547.78 |
| 2004-10-08 | 548.51 |
| 2004-10-11 | 552.19 |
| 2004-10-12 | 547.73 |
| 2004-10-13 | 539.94 |
| 2004-10-14 | 513.83 |
| 2004-10-15 | 514.55 |
| 2004-10-18 | 514.16 |
| 2004-10-19 | 514.07 |
| 2004-10-20 | 505.75 |
| 2004-10-21 | 499.86 |
| 2004-10-22 | 499.25 |
| 2004-10-25 | 494.34 |
| 2004-10-26 | 500.53 |
| 2004-10-27 | 504.87 |
| 2004-10-28 | 513.10 |
| 2004-10-29 | 501.47 |
| 2004-11-01 | 500.52 |
| 2004-11-02 | 509.43 |
| 2004-11-03 | 516.04 |
| 2004-11-04 | 515.27 |
| 2004-11-05 | 522.98 |
| 2004-11-08 | 525.66 |
| 2004-11-09 | 526.48 |
| 2004-11-10 | 531.87 |
| 2004-11-11 | 530.83 |
| 2004-11-12 | 537.10 |
| 2004-11-15 | 545.52 |
| 2004-11-16 | 539.12 |
| 2004-11-17 | 544.74 |
| 2004-11-18 | 548.60 |
| 2004-11-19 | 544.23 |
| 2004-11-22 | 541.02 |
| 2004-11-23 | 546.81 |
| 2004-11-24 | 557.05 |
| 2004-11-25 | . |
| 2004-11-26 | 569.46 |
| 2004-11-29 | 580.21 |
| 2004-11-30 | 582.74 |
| 2004-12-01 | 583.63 |
| 2004-12-02 | 597.97 |
| 2004-12-03 | 588.12 |
| 2004-12-06 | 590.01 |
| 2004-12-07 | 576.20 |
| 2004-12-08 | 561.92 |
| 2004-12-09 | 562.88 |
| 2004-12-10 | 551.32 |
| 2004-12-13 | 554.38 |
| 2004-12-14 | 563.01 |
| 2004-12-15 | 569.54 |
| 2004-12-16 | 569.65 |
| 2004-12-17 | 567.08 |
| 2004-12-20 | 571.74 |
| 2004-12-21 | 576.31 |
| 2004-12-22 | 578.84 |
| 2004-12-23 | 582.44 |
| 2004-12-24 | . |
| 2004-12-27 | 589.12 |
| 2004-12-28 | 594.99 |
| 2004-12-29 | 592.38 |
| 2004-12-30 | 593.20 |
| 2004-12-31 | 592.48 |
| 2005-01-03 | 590.33 |
| 2005-01-04 | 586.27 |
| 2005-01-05 | 570.05 |
| 2005-01-06 | 562.42 |
| 2005-01-07 | 564.42 |
| 2005-01-10 | 559.78 |
| 2005-01-11 | 567.66 |
| 2005-01-12 | 562.99 |
| 2005-01-13 | 571.79 |
| 2005-01-14 | 572.68 |
| 2005-01-17 | . |
| 2005-01-18 | 583.63 |
| 2005-01-19 | 580.25 |
| 2005-01-20 | 574.81 |
| 2005-01-21 | 571.49 |
| 2005-01-24 | 571.16 |
| 2005-01-25 | 572.65 |
| 2005-01-26 | 576.95 |
| 2005-01-27 | 576.43 |
#2005-01-28| 581.94
#2005-01-31| 588.97
#2005-02-01| 585.04
#2005-02-02| 588.51
#2005-02-03| 600.61
#2005-02-04| 602.70
#2005-02-07| 604.57
#2005-02-08| 602.65
#2005-02-09| 602.47
#2005-02-10| 600.36
#2005-02-11| 602.45
#2005-02-14| 613.92
#2005-02-15| 614.86
#2005-02-16| 619.13
#2005-02-17| 621.69
#2005-02-18| 626.57
#2005-02-21| .
#2005-02-22| 635.00
#2005-02-23| 636.70
#2005-02-24| 644.23
#2005-02-25| 656.74
#2005-02-28| 671.89
#2005-03-01| 674.29
#2005-03-02| 662.82
#2005-03-03| 662.27
#2005-03-04| 662.14
#2005-03-07| 674.34
#2005-03-08| 668.60
#2005-03-09| 658.17
#2005-03-10| 651.02
#2005-03-11| 655.57
#2005-03-14| 654.07
#2005-03-15| 643.62
#2005-03-16| 646.79
#2005-03-17| 641.18
#2005-03-18| 639.77
#2005-03-21| 644.05
#2005-03-22| 633.32
#2005-03-23| 624.96
#2005-03-24| 610.85
#2005-03-25| .
#2005-03-28| 615.91
#2005-03-29| 602.85
#2005-03-30| 597.87
#2005-03-31| 605.77
#2005-04-01| 617.31
#2005-04-04| 612.09
#2005-04-05| 610.54
#2005-04-06| 609.16
#2005-04-07| 608.57
#2005-04-08| 610.06
#2005-04-11| 604.18
#2005-04-12| 601.46
#2005-04-13| 603.86
#2005-04-14| 591.23
#2005-04-15| 573.71
#2005-04-18| 556.90
#2005-04-19| 562.39
#2005-04-20| 566.92
#2005-04-21| 567.66
#2005-04-22| 568.38
#2005-04-25| 565.70
#2005-04-26| 572.07
#2005-04-27| 562.80
#2005-04-28| 558.35
#2005-04-29| 554.66
#2005-05-02| 557.29
#2005-05-03| 558.19
#2005-05-04| 566.27
#2005-05-05| 570.37
#2005-05-06| 575.85
#2005-05-09| 570.75
#2005-05-10| 568.76
#2005-05-11| 560.67
#2005-05-12| 559.69
#2005-05-13| 554.25
#2005-05-16| 543.40
#2005-05-17| 539.87
#2005-05-18| 542.26
#2005-05-19| 552.32
#2005-05-20| 551.22
#2005-05-23| 546.38
#2005-05-24| 547.50
#2005-05-25| 541.24
#2005-05-26| 537.67
#2005-05-27| 543.00
#2005-05-30| .
#2005-05-31| 543.21
#2005-06-01| 539.45
#2005-06-02| 544.23
#2005-06-03| 548.98
#2005-06-06| 551.20
#2005-06-07| 547.76
#2005-06-08| 548.08
#2005-06-09| 545.97
#2005-06-10| 541.78
#2005-06-13| 538.96
#2005-06-14| 543.32
#2005-06-15| 548.23
#2005-06-16| 548.77
#2005-06-17| 553.47
#2005-06-20| 555.42
#2005-06-21| 557.44
#2005-06-22| 558.53
#2005-06-23| 555.97
#2005-06-24| 552.46
#2005-06-27| 550.99
#2005-06-28| 547.05
#2005-06-29| 546.07
#2005-06-30| 543.76
#2005-07-01| 543.89
#2005-07-04| .
#2005-07-05| 538.36
#2005-07-06| 544.22
#2005-07-07| 541.29
#2005-07-08| 539.86
#2005-07-11| 549.53
#2005-07-12| 557.86
#2005-07-13| 559.96
#2005-07-14| 562.86
#2005-07-15| 560.75
#2005-07-18| 563.14
#2005-07-19| 560.24
#2005-07-20| 564.85
#2005-07-21| 575.56
#2005-07-22| 578.53
#2005-07-25| 581.18
#2005-07-26| 563.69
#2005-07-27| 559.19
#2005-07-28| 557.64
#2005-07-29| 557.92
#2005-08-01| 557.67
#2005-08-02| 570.23
#2005-08-03| 583.50
#2005-08-04| 592.91
#2005-08-05| 587.64
#2005-08-08| 584.26
#2005-08-09| 589.93
#2005-08-10| 591.25
#2005-08-11| 595.23
#2005-08-12| 603.79
#2005-08-15| 600.82
#2005-08-16| 598.32
#2005-08-17| 594.51
#2005-08-18| 582.73
#2005-08-19| 575.84
#2005-08-22| 579.51
#2005-08-23| 577.78
#2005-08-24| 561.65
#2005-08-25| 563.41
#2005-08-26| 560.67
#2005-08-29| 552.29
#2005-08-30| 562.74
#2005-08-31| 566.22
#2005-09-01| 575.42
#2005-09-02| 585.05
#2005-09-05| .
#2005-09-06| 589.06
#2005-09-07| 592.59
#2005-09-08| 593.15
#2005-09-09| 589.41
#2005-09-12| 590.44
#2005-09-13| 586.47
#2005-09-14| 588.63
#2005-09-15| 594.19
#2005-09-16| 602.50
#2005-09-19| 608.05
#2005-09-20| 616.90
#2005-09-21| 609.85
#2005-09-22| 599.87
#2005-09-23| 594.87
#2005-09-26| 606.24
#2005-09-27| 606.00
#2005-09-28| 609.04
#2005-09-29| 613.76
#2005-09-30| 613.64
#2005-10-03| 612.71
#2005-10-04| 617.95
#2005-10-05| 604.40
#2005-10-06| 588.05
#2005-10-07| 587.38
#2005-10-10| 589.97
#2005-10-11| 585.27
#2005-10-12| 578.15
#2005-10-13| 565.41
#2005-10-14| 562.46
#2005-10-17| 557.44
#2005-10-18| 560.17
#2005-10-19| 543.12
#2005-10-20| 545.80
#2005-10-21| 547.94
#2005-10-24| 548.42
#2005-10-25| 547.50
#2005-10-26| 543.00
#2005-10-27| 540.86
#2005-10-28| 531.23
#2005-10-31| 542.50
#2005-11-01| 553.34
#2005-11-02| 558.98
#2005-11-03| 559.78
#2005-11-04| 554.23
#2005-11-07| 553.22
#2005-11-08| 546.54
#2005-11-09| 553.03
#2005-11-10| 555.05
#2005-11-11| 557.53
#2005-11-14| 553.27
#2005-11-15| 550.72
#2005-11-16| 546.01
#2005-11-17| 547.14
#2005-11-18| 548.15
#2005-11-21| 548.80
#2005-11-22| 544.58
#2005-11-23| 545.53
#2005-11-24| .
#2005-11-25| 546.35
#2005-11-28| 547.95
#2005-11-29| 545.59
#2005-11-30| 545.21
#2005-12-01| 542.26
#2005-12-02| 541.81
#2005-12-05| 538.82
#2005-12-06| 537.52
#2005-12-07| 542.18
#2005-12-08| 538.64
#2005-12-09| 545.64
#2005-12-12| 550.63
#2005-12-13| 551.88
#2005-12-14| 553.74
#2005-12-15| 551.86
#2005-12-16| 550.02
#2005-12-19| 559.10
#2005-12-20| 557.25
#2005-12-21| 558.87
#2005-12-22| 560.98
#2005-12-23| 560.68
#2005-12-26| .
#2005-12-27| 564.32
#2005-12-28| 560.13
#2005-12-29| 564.65
#2005-12-30| 565.16
#2006-01-02| .
#2006-01-03| 572.07
#2006-01-04| 580.26
#2006-01-05| 589.43
#2006-01-06| 594.45
#2006-01-09| 604.34
#2006-01-10| 598.46
#2006-01-11| 598.33
#2006-01-12| 603.49
#2006-01-13| 598.18
#2006-01-16| .
#2006-01-17| 591.87
#2006-01-18| 591.01
#2006-01-19| 603.84
#2006-01-20| 600.56
#2006-01-23| 600.70
#2006-01-24| 608.16
#2006-01-25| 619.06
#2006-01-26| 623.53
#2006-01-27| 639.10
#2006-01-30| 638.72
#2006-01-31| 648.74
#2006-02-01| 650.69
#2006-02-02| 650.96
#2006-02-03| 654.86
#2006-02-06| 670.54
#2006-02-07| 671.01
#2006-02-08| 649.62
#2006-02-09| 646.27
#2006-02-10| 652.38
#2006-02-13| 642.56
#2006-02-14| 642.95
#2006-02-15| 645.48
#2006-02-16| 644.92
#2006-02-17| 643.80
#2006-02-20| .
#2006-02-21| 658.19
#2006-02-22| 665.02
#2006-02-23| 669.90
#2006-02-24| 676.32
#2006-02-27| 682.38
#2006-02-28| 678.50
#2006-03-01| 684.25
#2006-03-02| 688.84
#2006-03-03| 693.66
#2006-03-06| 707.63
#2006-03-07| 698.77
#2006-03-08| 678.74
#2006-03-09| 675.38
#2006-03-10| 683.00
#2006-03-13| 695.78
#2006-03-14| 690.76
#2006-03-15| 697.28
#2006-03-16| 703.33
#2006-03-17| 703.64
#2006-03-20| 710.56
#2006-03-21| 700.82
#2006-03-22| 690.23
#2006-03-23| 697.36
#2006-03-24| 709.22
#2006-03-27| 725.47
#2006-03-28| 728.93
#2006-03-29| 730.06
#2006-03-30| 743.19
#2006-03-31| 749.22
#2006-04-03| 760.58
#2006-04-04| 762.79
#2006-04-05| 762.50
#2006-04-06| 768.70
#2006-04-07| 766.24
#2006-04-10| 770.05
#2006-04-11| 773.17
#2006-04-12| 770.70
#2006-04-13| 785.10
#2006-04-14| .
#2006-04-17| 809.02
#2006-04-18| 816.92
#2006-04-19| 832.14
#2006-04-20| 841.07
#2006-04-21| 829.86
#2006-04-24| 837.07
#2006-04-25| 830.15
#2006-04-26| 847.13
#2006-04-27| 842.64
#2006-04-28| 822.29
#2006-05-01| 829.43
#2006-05-02| 852.00
#2006-05-03| 859.65
#2006-05-04| 853.02
#2006-05-05| 853.23
#2006-05-08| 869.35
#2006-05-09| 868.79
#2006-05-10| 879.82
#2006-05-11| 883.52
#2006-05-12| 875.88
#2006-05-15| 823.56
#2006-05-16| 789.27
#2006-05-17| 818.71
#2006-05-18| 777.04
#2006-05-19| 773.25
#2006-05-22| 736.33
#2006-05-23| 743.44
#2006-05-24| 741.89
#2006-05-25| 731.17
#2006-05-26| 746.91
#2006-05-29| .
#2006-05-30| 749.76
#2006-05-31| 742.89
#2006-06-01| 722.62
#2006-06-02| 736.60
#2006-06-05| 726.84
#2006-06-06| 718.66
#2006-06-07| 695.13
#2006-06-08| 662.67
#2006-06-09| 667.49
#2006-06-12| 662.15
#2006-06-13| 638.31
#2006-06-14| 637.95
#2006-06-15| 649.99
#2006-06-16| 684.66
#2006-06-19| 681.98
#2006-06-20| 669.97
#2006-06-21| 675.55
#2006-06-22| 690.65
#2006-06-23| 692.84
#2006-06-26| 699.87
#2006-06-27| 712.65
#2006-06-28| 712.21
#2006-06-29| 715.54
#2006-06-30| 743.63
#2006-07-03| 749.95
#2006-07-04| .
#2006-07-05| 750.19
#2006-07-06| 744.48
#2006-07-07| 744.12
#2006-07-10| 751.16
#2006-07-11| 741.27
#2006-07-12| 740.77
#2006-07-13| 727.47
#2006-07-14| 711.02
#2006-07-17| 699.86
#2006-07-18| 689.29
#2006-07-19| 680.94
#2006-07-20| 706.40
#2006-07-21| 699.59
#2006-07-24| 691.44
#2006-07-25| 696.07
#2006-07-26| 686.44
#2006-07-27| 691.69
#2006-07-28| 692.23
#2006-07-31| 693.69
#2006-08-01| 691.02
#2006-08-02| 693.31
#2006-08-03| 694.92
#2006-08-04| 696.75
#2006-08-07| 696.43
#2006-08-08| 701.16
#2006-08-09| 708.46
#2006-08-10| 705.12
#2006-08-11| 704.26
#2006-08-14| 705.38
#2006-08-15| 703.58
#2006-08-16| 708.51
#2006-08-17| 707.28
#2006-08-18| 704.11
#2006-08-21| 699.37
#2006-08-22| 708.25
#2006-08-23| 705.60
#2006-08-24| 707.06
#2006-08-25| 709.22
#2006-08-28| 710.80
#2006-08-29| 719.56
#2006-08-30| 713.17
#2006-08-31| 707.68
#2006-09-01| 707.56
#2006-09-04| .
#2006-09-05| 719.32
#2006-09-06| 728.36
#2006-09-07| 727.34
#2006-09-08| 722.51
#2006-09-11| 703.46
#2006-09-12| 692.73
#2006-09-13| 695.44
#2006-09-14| 700.71
#2006-09-15| 697.62
#2006-09-18| 704.15
#2006-09-19| 705.52
#2006-09-20| 706.71
#2006-09-21| 714.25
#2006-09-22| 711.43
#2006-09-25| 712.98
#2006-09-26| 709.39
#2006-09-27| 716.35
#2006-09-28| 719.45
#2006-09-29| 720.05
#2006-10-02| 719.65
#2006-10-03| 721.31
#2006-10-04| 710.13
#2006-10-05| 715.91
#2006-10-06| 718.31
#2006-10-09| 711.62
#2006-10-10| 719.09
#2006-10-11| 725.88
#2006-10-12| 735.54
#2006-10-13| 747.14
#2006-10-16| 756.62
#2006-10-17| 762.61
#2006-10-18| 761.87
#2006-10-19| 759.59
#2006-10-20| 768.79
#2006-10-23| 767.72
#2006-10-24| 768.37
#2006-10-25| 774.41
#2006-10-26| 781.44
#2006-10-27| 778.00
#2006-10-30| 776.71
#2006-10-31| 777.02
#2006-11-01| 784.72
#2006-11-02| 790.45
#2006-11-03| 798.52
#2006-11-06| 799.10
#2006-11-07| 813.87
#2006-11-08| 813.25
#2006-11-09| 815.88
#2006-11-10| 819.61
#2006-11-13| 815.93
#2006-11-14| 812.51
#2006-11-15| 814.69
#2006-11-16| 823.45
#2006-11-17| 818.67
#2006-11-20| 817.37
#2006-11-21| 829.07
#2006-11-22| 839.40
#2006-11-23| .
#2006-11-24| 847.08
#2006-11-27| 852.14
#2006-11-28| 839.02
#2006-11-29| 847.33
#2006-11-30| 856.96
#2006-12-01| 867.18
#2006-12-04| 868.12
#2006-12-05| 874.24
#2006-12-06| 879.01
#2006-12-07| 874.40
#2006-12-08| 866.65
#2006-12-11| 862.58
#2006-12-12| 860.23
#2006-12-13| 856.04
#2006-12-14| 874.79
#2006-12-15| 889.05
#2006-12-18| 895.11
#2006-12-19| 875.52
#2006-12-20| 894.42
#2006-12-21| 896.59
#2006-12-22| 892.85
#2006-12-25| .
#2006-12-26| 900.69
#2006-12-27| 902.13
#2006-12-28| 906.74
#2006-12-29| 910.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 908.94
#2007-01-04| 891.97
#2007-01-05| 884.16
#2007-01-08| 870.89
#2007-01-09| 870.78
#2007-01-10| 853.56
#2007-01-11| 860.49
#2007-01-12| 880.45
#2007-01-15| .
#2007-01-16| 894.74
#2007-01-17| 893.27
#2007-01-18| 911.37
#2007-01-19| 904.84
#2007-01-22| 914.85
#2007-01-23| 913.44
#2007-01-24| 936.50
#2007-01-25| 933.91
#2007-01-26| 921.67
#2007-01-29| 930.22
#2007-01-30| 933.47
#2007-01-31| 921.47
#2007-02-01| 942.16
#2007-02-02| 951.79
#2007-02-05| 947.96
#2007-02-06| 958.96
#2007-02-07| 965.19
#2007-02-08| 963.80
#2007-02-09| 963.43
#2007-02-12| 957.07
#2007-02-13| 945.89
#2007-02-14| 958.88
#2007-02-15| 976.43
#2007-02-16| 982.21
#2007-02-19| .
#2007-02-20| 987.27
#2007-02-21| 991.69
#2007-02-22|1001.15
#2007-02-23| 998.98
#2007-02-26|1014.20
#2007-02-27| 997.61
#2007-02-28| 962.72
#2007-03-01| 953.99
#2007-03-02| 960.34
#2007-03-05| 895.24
#2007-03-06| 922.35
#2007-03-07| 929.73
#2007-03-08| 953.20
#2007-03-09| 962.11
#2007-03-12| 978.02
#2007-03-13| 979.30
#2007-03-14| 954.98
#2007-03-15| 976.98
#2007-03-16| 973.76
#2007-03-19| 973.38
#2007-03-20| 974.21
#2007-03-21| 980.50
#2007-03-22| 993.79
#2007-03-23| 999.10
#2007-03-26| 996.42
#2007-03-27| 999.04
#2007-03-28| 992.33
#2007-03-29|1002.40
#2007-03-30|1014.12
#2007-04-02|1012.06
#2007-04-03|1021.14
#2007-04-04|1039.91
#2007-04-05|1039.73
#2007-04-06| .
#2007-04-09|1055.11
#2007-04-10|1065.22
#2007-04-11|1075.63
#2007-04-12|1068.88
#2007-04-13|1064.83
#2007-04-16|1080.47
#2007-04-17|1076.94
#2007-04-18|1078.32
#2007-04-19|1050.84
#2007-04-20|1075.19
#2007-04-23|1093.45
#2007-04-24|1109.16
#2007-04-25|1101.98
#2007-04-26|1104.92
#2007-04-27|1086.61
#2007-04-30|1082.75
#2007-05-01|1083.54
#2007-05-02|1087.24
#2007-05-03|1100.54
#2007-05-04|1111.71
#2007-05-07|1123.23
#2007-05-08|1132.86
#2007-05-09|1139.49
#2007-05-10|1158.34
#2007-05-11|1150.59
#2007-05-14|1183.39
#2007-05-15|1167.14
#2007-05-16|1171.39
#2007-05-17|1173.28
#2007-05-18|1157.97
#2007-05-21|1175.05
#2007-05-22|1191.87
#2007-05-23|1198.48
#2007-05-24|1190.69
#2007-05-25|1179.52
#2007-05-28| .
#2007-05-29|1195.19
#2007-05-30|1176.05
#2007-05-31|1206.62
#2007-06-01|1231.93
#2007-06-04|1254.48
#2007-06-05|1251.59
#2007-06-06|1251.44
#2007-06-07|1243.17
#2007-06-08|1218.32
#2007-06-11|1235.94
#2007-06-12|1234.59
#2007-06-13|1229.83
#2007-06-14|1272.85
#2007-06-15|1290.19
#2007-06-18|1304.18
#2007-06-19|1306.36
#2007-06-20|1304.78
#2007-06-21|1303.48
#2007-06-22|1307.15
#2007-06-25|1286.11
#2007-06-26|1269.49
#2007-06-27|1258.13
#2007-06-28|1266.50
#2007-06-29|1280.07
#2007-07-02|1298.82
#2007-07-03|1335.58
#2007-07-04| .
#2007-07-05|1363.70
#2007-07-06|1381.42
#2007-07-09|1413.86
#2007-07-10|1417.88
#2007-07-11|1403.65
#2007-07-12|1430.42
#2007-07-13|1491.62
#2007-07-16|1495.33
#2007-07-17|1495.25
#2007-07-18|1463.58
#2007-07-19|1473.60
#2007-07-20|1514.86
#2007-07-23|1540.03
#2007-07-24|1565.19
#2007-07-25|1561.63
#2007-07-26|1525.17
#2007-07-27|1460.84
#2007-07-30|1468.26
#2007-07-31|1502.45
#2007-08-01|1433.11
#2007-08-02|1427.16
#2007-08-03|1444.81
#2007-08-06|1397.69
#2007-08-07|1390.50
#2007-08-08|1434.34
#2007-08-09|1448.48
#2007-08-10|1381.25
#2007-08-13|1396.51
#2007-08-14|1392.17
#2007-08-15|1355.37
#2007-08-16|1256.80
#2007-08-17|1192.94
#2007-08-20|1288.25
#2007-08-21|1301.79
#2007-08-22|1347.86
#2007-08-23|1391.99
#2007-08-24|1394.37
#2007-08-27|1482.45
#2007-08-28|1502.20
#2007-08-29|1497.57
#2007-08-30|1509.94
#2007-08-31|1564.72
#2007-09-03| .
#2007-09-04|1571.16
#2007-09-05|1563.72
#2007-09-06|1594.36
#2007-09-07|1588.72
#2007-09-10|1575.86
#2007-09-11|1613.09
#2007-09-12|1608.36
#2007-09-13|1622.98
#2007-09-14|1665.14
#2007-09-17|1670.53
#2007-09-18|1672.59
#2007-09-19|1759.65
#2007-09-20|1799.14
#2007-09-21|1815.25
#2007-09-24|1863.15
#2007-09-25|1855.06
#2007-09-26|1864.40
#2007-09-27|1886.63
#2007-09-28|1922.29
#2007-10-01|1938.20
#2007-10-02|2048.23
#2007-10-03|2024.22
#2007-10-04|1944.93
#2007-10-05|1969.86
#2007-10-08|1975.12
#2007-10-09|1993.85
#2007-10-10|2034.13
#2007-10-11|2133.25
#2007-10-12|2102.78
#2007-10-15|2145.21
#2007-10-16|2127.17
#2007-10-17|2071.99
#2007-10-18|2055.65
#2007-10-19|2029.34
#2007-10-22|1942.01
#2007-10-23|2005.52
#2007-10-24|2018.27
#2007-10-25|2046.50
#2007-10-26|2077.16
#2007-10-29|2147.07
#2007-10-30|2149.07
#2007-10-31|2151.90
#2007-11-01|2132.72
#2007-11-02|2100.43
#2007-11-05|2055.49
#2007-11-06|2071.66
#2007-11-07|2076.40
#2007-11-08|1995.49
#2007-11-09|1993.20
#2007-11-12|1914.58
#2007-11-13|1912.06
#2007-11-14|1987.32
#2007-11-15|1964.56
#2007-11-16|1920.06
#2007-11-19|1895.78
#2007-11-20|1901.12
#2007-11-21|1824.39
#2007-11-22| .
#2007-11-23|1829.49
#2007-11-26|1938.57
#2007-11-27|1921.77
#2007-11-28|1919.24
#2007-11-29|1954.16
#2007-11-30|2010.78
#2007-12-03|2031.62
#2007-12-04|2064.62
#2007-12-05|2086.92
#2007-12-06|2116.29
#2007-12-07|2110.91
#2007-12-10|2081.82
#2007-12-11|2118.04
#2007-12-12|2103.45
#2007-12-13|2063.52
#2007-12-14|2030.37
#2007-12-17|1935.25
#2007-12-18|1908.37
#2007-12-19|1925.16
#2007-12-20|1927.99
#2007-12-21|1944.20
#2007-12-24|1995.65
#2007-12-25| .
#2007-12-26|2018.97
#2007-12-27|2030.56
#2007-12-28|2037.18
#2007-12-31|2048.01
#2008-01-01| .
#2008-01-02|2042.81
#2008-01-03|2024.48
#2008-01-04|2068.44
#2008-01-07|2033.72
#2008-01-08|2020.18
#2008-01-09|2045.50
#2008-01-10|2026.72
#2008-01-11|2018.88
#2008-01-14|2028.39
#2008-01-15|2004.50
#2008-01-16|1917.85
#2008-01-17|1910.33
#2008-01-18|1852.46
#2008-01-21| .
#2008-01-22|1576.04
#2008-01-23|1647.72
#2008-01-24|1618.97
#2008-01-25|1740.66
#2008-01-28|1714.41
#2008-01-29|1734.96
#2008-01-30|1694.81
#2008-01-31|1692.41
#2008-02-01|1731.98
#2008-02-04|1805.18
#2008-02-05|1817.25
#2008-02-06|1764.48
#2008-02-07|1742.36
#2008-02-08|1733.67
#2008-02-11|1662.02
#2008-02-12|1674.89
#2008-02-13|1695.05
#2008-02-14|1772.40
#2008-02-15|1796.70
#2008-02-18| .
#2008-02-19|1808.37
#2008-02-20|1772.83
#2008-02-21|1801.66
#2008-02-22|1786.08
#2008-02-25|1807.80
#2008-02-26|1834.20
#2008-02-27|1865.16
#2008-02-28|1874.40
#2008-02-29|1849.15
#2008-03-03|1777.15
#2008-03-04|1753.77
#2008-03-05|1741.18
#2008-03-06|1763.77
#2008-03-07|1710.63
#2008-03-10|1680.88
#2008-03-11|1677.29
#2008-03-12|1691.51
#2008-03-13|1593.53
#2008-03-14|1572.21
#2008-03-17|1469.74
#2008-03-18|1467.54
#2008-03-19|1482.84
#2008-03-20|1443.07
#2008-03-21| .
#2008-03-24|1448.33
#2008-03-25|1522.61
#2008-03-26|1530.41
#2008-03-27|1528.31
#2008-03-28|1592.29
#2008-03-31|1558.55
#2008-04-01|1542.74
#2008-04-02|1553.23
#2008-04-03|1573.24
#2008-04-04|1591.00
#2008-04-07|1636.20
#2008-04-08|1615.88
#2008-04-09|1603.17
#2008-04-10|1612.81
#2008-04-11|1633.09
#2008-04-14|1585.57
#2008-04-15|1583.33
#2008-04-16|1597.13
#2008-04-17|1621.98
#2008-04-18|1621.04
#2008-04-21|1656.01
#2008-04-22|1670.55
#2008-04-23|1712.20
#2008-04-24|1729.93
#2008-04-25|1712.91
#2008-04-28|1707.65
#2008-04-29|1712.14
#2008-04-30|1704.03
#2008-05-01|1704.35
#2008-05-02|1702.58
#2008-05-05|1707.61
#2008-05-06|1728.58
#2008-05-07|1708.87
#2008-05-08|1702.75
#2008-05-09|1700.58
#2008-05-12|1693.19
#2008-05-13|1726.76
#2008-05-14|1743.10
#2008-05-15|1771.52
#2008-05-16|1808.67
#2008-05-19|1853.29
#2008-05-20|1841.71
#2008-05-21|1832.35
#2008-05-22|1817.86
#2008-05-23|1799.77
#2008-05-26| .
#2008-05-27|1763.14
#2008-05-28|1767.72
#2008-05-29|1790.98
#2008-05-30|1796.15
#2008-06-02|1807.01
#2008-06-03|1789.41
#2008-06-04|1748.75
#2008-06-05|1744.70
#2008-06-06|1757.14
#2008-06-09|1755.75
#2008-06-10|1713.55
#2008-06-11|1708.61
#2008-06-12|1681.52
#2008-06-13|1653.67
#2008-06-16|1681.50
#2008-06-17|1689.13
#2008-06-18|1689.65
#2008-06-19|1667.70
#2008-06-20|1642.58
#2008-06-23|1603.42
#2008-06-24|1577.48
#2008-06-25|1594.70
#2008-06-26|1602.10
#2008-06-27|1566.09
#2008-06-30|1580.57
#2008-07-01|1566.42
#2008-07-02|1561.34
#2008-07-03|1471.32
#2008-07-04| .
#2008-07-07|1490.71
#2008-07-08|1469.53
#2008-07-09|1501.83
#2008-07-10|1523.09
#2008-07-11|1547.34
#2008-07-14|1551.80
#2008-07-15|1500.95
#2008-07-16|1496.55
#2008-07-17|1498.81
#2008-07-18|1455.67
#2008-07-21|1486.57
#2008-07-22|1493.47
#2008-07-23|1532.10
#2008-07-24|1510.54
#2008-07-25|1466.76
#2008-07-28|1475.14
#2008-07-29|1449.88
#2008-07-30|1484.39
#2008-07-31|1507.95
#2008-08-01|1487.34
#2008-08-04|1453.22
#2008-08-05|1368.40
#2008-08-06|1366.75
#2008-08-07|1357.32
#2008-08-08|1350.99
#2008-08-11|1309.03
#2008-08-12|1279.39
#2008-08-13|1263.30
#2008-08-14|1306.15
#2008-08-15|1288.66
#2008-08-18|1256.71
#2008-08-19|1231.53
#2008-08-20|1271.59
#2008-08-21|1261.73
#2008-08-22|1268.03
#2008-08-25|1269.44
#2008-08-26|1253.85
#2008-08-27|1283.72
#2008-08-28|1268.41
#2008-08-29|1287.46
#2008-09-01| .
#2008-09-02|1237.43
#2008-09-03|1198.34
#2008-09-04|1173.83
#2008-09-05|1136.72
#2008-09-08|1189.95
#2008-09-09|1130.48
#2008-09-10|1078.28
#2008-09-11|1046.50
#2008-09-12|1057.33
#2008-09-15|1040.75
#2008-09-16| 963.65
#2008-09-17| 969.55
#2008-09-18| 953.15
#2008-09-19|1062.11
#2008-09-22|1079.12
#2008-09-23|1058.77
#2008-09-24|1048.79
#2008-09-25|1033.43
#2008-09-26|1005.27
#2008-09-29| 953.41
#2008-09-30| 933.85
#2008-10-01| 937.01
#2008-10-02| 921.72
#2008-10-03| 894.48
#2008-10-06| 790.28
#2008-10-07| 780.97
#2008-10-08| 701.42
#2008-10-09| 708.67
#2008-10-10| 677.92
#2008-10-13| 723.52
#2008-10-14| 760.98
#2008-10-15| 704.01
#2008-10-16| 627.09
#2008-10-17| 616.02
#2008-10-20| 636.89
#2008-10-21| 634.72
#2008-10-22| 584.05
#2008-10-23| 537.85
#2008-10-24| 481.36
#2008-10-27| 448.05
#2008-10-28| 482.41
#2008-10-29| 501.37
#2008-10-30| 586.87
#2008-10-31| 611.22
#2008-11-03| 638.71
#2008-11-04| 631.72
#2008-11-05| 648.30
#2008-11-06| 580.03
#2008-11-07| 596.92
#2008-11-10| 648.27
#2008-11-11| 619.02
#2008-11-12| 601.09
#2008-11-13| 566.39
#2008-11-14| 565.87
#2008-11-17| 556.24
#2008-11-18| 522.94
#2008-11-19| 506.66
#2008-11-20| 473.29
#2008-11-21| 495.55
#2008-11-24| 487.10
#2008-11-25| 502.10
#2008-11-26| 524.53
#2008-11-27| .
#2008-11-28| 551.28
#2008-12-01| 554.16
#2008-12-02| 526.85
#2008-12-03| 536.37
#2008-12-04| 541.21
#2008-12-05| 555.10
#2008-12-08| 599.90
#2008-12-09| 619.77
#2008-12-10| 667.85
#2008-12-11| 676.21
#2008-12-12| 638.01
#2008-12-15| 664.78
#2008-12-16| 664.43
#2008-12-17| 689.35
#2008-12-18| 711.60
#2008-12-19| 695.72
#2008-12-22| 673.91
#2008-12-23| 638.42
#2008-12-24| 646.68
#2008-12-25| .
#2008-12-26| 646.18
#2008-12-29| 659.47
#2008-12-30| 669.99
#2008-12-31| 674.42
#2009-01-01| .
#2009-01-02| 689.75
#2009-01-05| 722.40
#2009-01-06| 733.05
#2009-01-07| 740.32
#2009-01-08| 699.10
#2009-01-09| 680.01
#2009-01-12| 649.56
#2009-01-13| 634.95
#2009-01-14| 646.79
#2009-01-15| 611.37
#2009-01-16| 623.94
#2009-01-19| .
#2009-01-20| 610.54
#2009-01-21| 594.30
#2009-01-22| 596.79
#2009-01-23| 579.84
#2009-01-26| 579.88
#2009-01-27| 586.25
#2009-01-28| 602.23
#2009-01-29| 616.58
#2009-01-30| 625.75
#2009-02-02| 611.45
#2009-02-03| 618.63
#2009-02-04| 642.70
#2009-02-05| 652.31
#2009-02-06| 675.57
#2009-02-09| 680.99
#2009-02-10| 675.92
#2009-02-11| 661.56
#2009-02-12| 644.33
#2009-02-13| 658.64
#2009-02-16| .
#2009-02-17| 613.52
#2009-02-18| 606.89
#2009-02-19| 607.64
#2009-02-20| 587.42
#2009-02-23| 601.21
#2009-02-24| 573.81
#2009-02-25| 578.00
#2009-02-26| 566.18
#2009-02-27| 558.40
#2009-03-02| 529.58
#2009-03-03| 533.30
#2009-03-04| 554.71
#2009-03-05| 551.94
#2009-03-06| 548.62
#2009-03-09| 546.10
#2009-03-10| 563.54
#2009-03-11| 579.69
#2009-03-12| 574.78
#2009-03-13| 591.81
#2009-03-16| 611.17
#2009-03-17| 619.56
#2009-03-18| 620.53
#2009-03-19| 633.10
#2009-03-20| 646.80
#2009-03-23| 685.54
#2009-03-24| 691.61
#2009-03-25| 694.32
#2009-03-26| 712.88
#2009-03-27| 713.77
#2009-03-30| 668.00
#2009-03-31| 671.96
#2009-04-01| 685.69
#2009-04-02| 723.75
#2009-04-03| 733.52
#2009-04-06| 755.51
#2009-04-07| 746.35
#2009-04-08| 719.97
#2009-04-09| 747.46
#2009-04-10| .
#2009-04-13| 769.00
#2009-04-14| 800.61
#2009-04-15| 821.27
#2009-04-16| 823.70
#2009-04-17| 805.50
#2009-04-20| 811.24
#2009-04-21| 795.09
#2009-04-22| 777.79
#2009-04-23| 786.27
#2009-04-24| 794.71
#2009-04-27| 780.24
#2009-04-28| 751.34
#2009-04-29| 776.08
#2009-04-30| 813.14
#2009-05-01| 813.10
#2009-05-04| 868.07
#2009-05-05| 880.66
#2009-05-06| 896.31
#2009-05-07| 930.00
#2009-05-08| 945.29
#2009-05-11| 937.72
#2009-05-12| 927.79
#2009-05-13| 940.78
#2009-05-14| 899.74
#2009-05-15| 906.53
#2009-05-18| 940.00
#2009-05-19| 976.18
#2009-05-20| 985.02
#2009-05-21| 975.99
#2009-05-22| 963.39
#2009-05-25| .
#2009-05-26| 948.16
#2009-05-27| 975.36
#2009-05-28| 987.58
#2009-05-29|1010.80
#2009-06-01|1071.16
#2009-06-02|1075.80
#2009-06-03|1090.32
#2009-06-04|1065.81
#2009-06-05|1079.11
#2009-06-08|1047.90
#2009-06-09|1034.56
#2009-06-10|1079.59
#2009-06-11|1088.49
#2009-06-12|1098.95
#2009-06-15|1065.48
#2009-06-16|1051.71
#2009-06-17|1027.13
#2009-06-18| 997.40
#2009-06-19|1007.77
#2009-06-22|1002.14
#2009-06-23| 959.35
#2009-06-24| 987.13
#2009-06-25|1004.81
#2009-06-26|1031.65
#2009-06-29|1034.74
#2009-06-30|1027.49
#2009-07-01|1035.79
#2009-07-02|1038.93
#2009-07-03| .
#2009-07-06|1018.95
#2009-07-07|1013.34
#2009-07-08| 993.73
#2009-07-09| 994.31
#2009-07-10| 988.67
#2009-07-13| 956.77
#2009-07-14| 991.80
#2009-07-15|1023.73
#2009-07-16|1033.83
#2009-07-17|1052.22
#2009-07-20|1086.35
#2009-07-21|1102.21
#2009-07-22|1103.83
#2009-07-23|1124.62
#2009-07-24|1150.14
#2009-07-27|1173.61
#2009-07-28|1196.66
#2009-07-29|1165.47
#2009-07-30|1189.82
#2009-07-31|1222.67
#2009-08-03|1255.89
#2009-08-04|1271.62
#2009-08-05|1251.73
#2009-08-06|1254.44
#2009-08-07|1231.25
#2009-08-10|1241.79
#2009-08-11|1239.66
#2009-08-12|1201.56
#2009-08-13|1229.84
#2009-08-14|1231.83
#2009-08-17|1167.67
#2009-08-18|1170.57
#2009-08-19|1140.59
#2009-08-20|1170.38
#2009-08-21|1171.52
#2009-08-24|1205.17
#2009-08-25|1196.39
#2009-08-26|1198.28
#2009-08-27|1180.76
#2009-08-28|1177.73
#2009-08-31|1157.43
#2009-09-01|1158.04
#2009-09-02|1138.75
#2009-09-03|1167.49
#2009-09-04|1183.27
#2009-09-07| .
#2009-09-08|1232.10
#2009-09-09|1234.16
#2009-09-10|1249.63
#2009-09-11|1257.14
#2009-09-14|1242.50
#2009-09-15|1267.70
#2009-09-16|1316.87
#2009-09-17|1332.64
#2009-09-18|1320.08
#2009-09-21|1309.92
#2009-09-22|1312.56
#2009-09-23|1307.54
#2009-09-24|1287.14
#2009-09-25|1276.05
#2009-09-28|1246.75
#2009-09-29|1261.19
#2009-09-30|1265.30
#2009-10-01|1271.20
#2009-10-02|1252.85
#2009-10-05|1246.55
#2009-10-06|1272.66
#2009-10-07|1298.44
#2009-10-08|1306.14
#2009-10-09|1318.45
#2009-10-12|1307.38
#2009-10-13|1308.50
#2009-10-14|1352.27
#2009-10-15|1370.40
#2009-10-16|1363.90
#2009-10-19|1377.92
#2009-10-20|1379.76
#2009-10-21|1370.89
#2009-10-22|1348.88
#2009-10-23|1370.93
#2009-10-26|1373.63
#2009-10-27|1340.07
#2009-10-28|1303.56
#2009-10-29|1265.64
#2009-10-30|1285.71
#2009-11-02|1282.38
#2009-11-03|1255.94
#2009-11-04|1297.24
#2009-11-05|1295.67
#2009-11-06|1329.17
#2009-11-09|1364.27
#2009-11-10|1364.79
#2009-11-11|1389.06
#2009-11-12|1378.47
#2009-11-13|1397.53
#2009-11-16|1435.16
#2009-11-17|1440.51
#2009-11-18|1449.95
#2009-11-19|1432.72
#2009-11-20|1429.53
#2009-11-23|1447.86
#2009-11-24|1439.88
#2009-11-25|1461.21
#2009-11-26| .
#2009-11-27|1381.06
#2009-11-30|1421.21
#2009-12-01|1450.63
#2009-12-02|1467.61
#2009-12-03|1477.63
#2009-12-04|1473.94
#2009-12-07|1455.12
#2009-12-08|1446.46
#2009-12-09|1425.61
#2009-12-10|1432.04
#2009-12-11|1461.87
#2009-12-14|1470.46
#2009-12-15|1466.26
#2009-12-16|1460.35
#2009-12-17|1438.63
#2009-12-18|1426.98
#2009-12-21|1407.50
#2009-12-22|1428.05
#2009-12-23|1448.32
#2009-12-24|1471.73
#2009-12-25| .
#2009-12-28|1483.84
#2009-12-29|1484.78
#2009-12-30|1480.18
#2009-12-31|1496.16
#2010-01-01| .
#2010-01-04|1517.68
#2010-01-05|1571.96
#2010-01-06|1586.82
#2010-01-07|1585.25
#2010-01-08|1584.09
#2010-01-11|1617.71
#2010-01-12|1602.33
#2010-01-13|1559.14
#2010-01-14|1561.31
#2010-01-15|1551.99
#2010-01-18| .
#2010-01-19|1546.27
#2010-01-20|1540.41
#2010-01-21|1504.65
#2010-01-22|1465.84
#2010-01-25|1449.85
#2010-01-26|1407.72
#2010-01-27|1373.24
#2010-01-28|1393.85
#2010-01-29|1363.44
#2010-02-01|1357.58
#2010-02-02|1358.28
#2010-02-03|1407.09
#2010-02-04|1378.79
#2010-02-05|1310.66
#2010-02-08|1293.45
#2010-02-09|1307.88
#2010-02-10|1324.76
#2010-02-11|1350.42
#2010-02-12|1352.57
#2010-02-15| .
#2010-02-16|1368.01
#2010-02-17|1393.47
#2010-02-18|1375.61
#2010-02-19|1342.63
#2010-02-22|1376.48
#2010-02-23|1391.04
#2010-02-24|1372.71
#2010-02-25|1359.77
#2010-02-26|1377.97
#2010-03-01|1393.39
#2010-03-02|1411.88
#2010-03-03|1424.21
#2010-03-04|1425.27
#2010-03-05|1438.64
#2010-03-08|1466.98
#2010-03-09|1461.22
#2010-03-10|1461.66
#2010-03-11|1451.78
#2010-03-12|1458.64
#2010-03-15|1437.80
#2010-03-16|1437.07
#2010-03-17|1472.88
#2010-03-18|1462.56
#2010-03-19|1464.63
#2010-03-22|1429.59
#2010-03-23|1432.14
#2010-03-24|1433.94
#2010-03-25|1426.54
#2010-03-26|1449.00
#2010-03-29|1469.71
#2010-03-30|1476.76
#2010-03-31|1466.03
#2010-04-01|1489.76
#2010-04-02| .
#2010-04-05|1519.49
#2010-04-06|1528.27
#2010-04-07|1548.49
#2010-04-08|1537.19
#2010-04-09|1549.42
#2010-04-12|1547.98
#2010-04-13|1531.68
#2010-04-14|1540.60
#2010-04-15|1547.83
#2010-04-16|1536.69
#2010-04-19|1489.48
#2010-04-20|1504.03
#2010-04-21|1514.09
#2010-04-22|1503.23
#2010-04-23|1491.26
#2010-04-26|1523.04
#2010-04-27|1507.15
#2010-04-28|1476.15
#2010-04-29|1477.98
#2010-04-30|1485.50
#2010-05-03|1453.89
#2010-05-04|1435.12
#2010-05-05|1398.55
#2010-05-06|1366.75
#2010-05-07|1337.11
#2010-05-10|1401.03
#2010-05-11|1367.63
#2010-05-12|1362.83
#2010-05-13|1378.01
#2010-05-14|1360.60
#2010-05-17|1307.74
#2010-05-18|1314.10
#2010-05-19|1266.71
#2010-05-20|1234.38
#2010-05-21|1222.71
#2010-05-24|1229.69
#2010-05-25|1160.05
#2010-05-26|1197.48
#2010-05-27|1235.34
#2010-05-28|1276.49
#2010-05-31| .
#2010-06-01|1232.84
#2010-06-02|1229.02
#2010-06-03|1262.30
#2010-06-04|1245.34
#2010-06-07|1195.97
#2010-06-08|1193.89
#2010-06-09|1192.75
#2010-06-10|1203.40
#2010-06-11|1226.15
#2010-06-14|1254.68
#2010-06-15|1254.08
#2010-06-16|1264.29
#2010-06-17|1273.78
#2010-06-18|1272.70
#2010-06-21|1346.00
#2010-06-22|1330.89
#2010-06-23|1327.37
#2010-06-24|1320.87
#2010-06-25|1294.68
#2010-06-28|1286.91
#2010-06-29|1243.31
#2010-06-30|1237.97
#2010-07-01|1225.24
#2010-07-02|1215.03
#2010-07-05| .
#2010-07-06|1243.47
#2010-07-07|1232.49
#2010-07-08|1256.26
#2010-07-09|1280.51
#2010-07-12|1281.33
#2010-07-13|1272.62
#2010-07-14|1274.20
#2010-07-15|1261.57
#2010-07-16|1258.96
#2010-07-19|1253.29
#2010-07-20|1272.03
#2010-07-21|1302.95
#2010-07-22|1315.63
#2010-07-23|1330.92
#2010-07-26|1329.24
#2010-07-27|1341.57
#2010-07-28|1336.30
#2010-07-29|1335.37
#2010-07-30|1318.70
#2010-08-02|1349.64
#2010-08-03|1355.83
#2010-08-04|1358.13
#2010-08-05|1360.26
#2010-08-06|1362.45
#2010-08-09|1371.26
#2010-08-10|1357.63
#2010-08-11|1335.34
#2010-08-12|1308.34
#2010-08-13|1317.24
#2010-08-16|1311.01
#2010-08-17|1319.62
#2010-08-18|1328.38
#2010-08-19|1350.39
#2010-08-20|1342.00
#2010-08-23|1332.85
#2010-08-24|1317.60
#2010-08-25|1300.74
#2010-08-26|1300.74
#2010-08-27|1293.93
#2010-08-30|1315.05
#2010-08-31|1297.34
#2010-09-01|1317.30
#2010-09-02|1331.16
#2010-09-03|1333.63
#2010-09-06| .
#2010-09-07|1380.02
#2010-09-08|1375.80
#2010-09-09|1382.77
#2010-09-10|1382.40
#2010-09-13|1411.70
#2010-09-14|1414.38
#2010-09-15|1422.68
#2010-09-16|1408.50
#2010-09-17|1427.69
#2010-09-20|1435.86
#2010-09-21|1438.12
#2010-09-22|1439.13
#2010-09-23|1438.89
#2010-09-24|1451.57
#2010-09-27|1478.01
#2010-09-28|1475.52
#2010-09-29|1485.35
#2010-09-30|1496.24
#2010-10-01|1519.60
#2010-10-04|1535.82
#2010-10-05|1537.72
#2010-10-06|1571.82
#2010-10-07|1567.17
#2010-10-08|1555.94
#2010-10-11|1580.01
#2010-10-12|1558.59
#2010-10-13|1568.21
#2010-10-14|1584.90
#2010-10-15|1574.54
#2010-10-18|1552.84
#2010-10-19|1549.34
#2010-10-20|1529.19
#2010-10-21|1540.75
#2010-10-22|1543.40
#2010-10-25|1573.94
#2010-10-26|1569.40
#2010-10-27|1531.77
#2010-10-28|1522.71
#2010-10-29|1512.66
#2010-11-01|1545.66
#2010-11-02|1542.10
#2010-11-03|1553.58
#2010-11-04|1573.97
#2010-11-05|1601.62
#2010-11-08|1613.62
#2010-11-09|1617.50
#2010-11-10|1615.88
#2010-11-11|1611.22
#2010-11-12|1560.51
#2010-11-15|1542.39
#2010-11-16|1521.14
#2010-11-17|1489.29
#2010-11-18|1523.02
#2010-11-19|1510.65
#2010-11-22|1520.52
#2010-11-23|1488.88
#2010-11-24|1488.83
#2010-11-25| .
#2010-11-26|1456.19
#2010-11-29|1462.99
#2010-11-30|1454.70
#2010-12-01|1485.94
#2010-12-02|1497.59
#2010-12-03|1492.65
#2010-12-06|1509.74
#2010-12-07|1531.29
#2010-12-08|1512.24
#2010-12-09|1500.49
#2010-12-10|1497.53
#2010-12-13|1509.77
#2010-12-14|1528.75
#2010-12-15|1509.27
#2010-12-16|1499.27
#2010-12-17|1503.59
#2010-12-20|1502.07
#2010-12-21|1542.75
#2010-12-22|1550.08
#2010-12-23|1547.52
#2010-12-24| .
#2010-12-27|1544.02
#2010-12-28|1542.36
#2010-12-29|1555.25
#2010-12-30|1568.83
#2010-12-31|1577.16
#2011-01-03|1609.80
#2011-01-04|1639.16
#2011-01-05|1632.60
#2011-01-06|1628.29
#2011-01-07|1585.88
#2011-01-10|1564.15
#2011-01-11|1577.53
#2011-01-12|1606.14
#2011-01-13|1597.70
#2011-01-14|1584.22
#2011-01-17| .
#2011-01-18|1561.49
#2011-01-19|1581.31
#2011-01-20|1552.99
#2011-01-21|1528.80
#2011-01-24|1521.76
#2011-01-25|1526.10
#2011-01-26|1533.55
#2011-01-27|1535.86
#2011-01-28|1515.10
#2011-01-31|1497.86
#2011-02-01|1503.88
#2011-02-02|1516.83
#2011-02-03|1524.41
#2011-02-04|1518.60
#2011-02-07|1524.29
#2011-02-08|1529.83
#2011-02-09|1501.15
#2011-02-10|1477.27
#2011-02-11|1466.70
#2011-02-14|1508.55
#2011-02-15|1504.49
#2011-02-16|1514.31
#2011-02-17|1521.76
#2011-02-18|1533.40
#2011-02-21| .
#2011-02-22|1491.66
#2011-02-23|1496.57
#2011-02-24|1464.26
#2011-02-25|1474.29
#2011-02-28|1477.83
#2011-03-01|1498.23
#2011-03-02|1488.64
#2011-03-03|1499.20
#2011-03-04|1510.13
#2011-03-07|1504.52
#2011-03-08|1519.90
#2011-03-09|1521.76
#2011-03-10|1499.31
#2011-03-11|1475.86
#2011-03-14|1527.16
#2011-03-15|1491.72
#2011-03-16|1505.92
#2011-03-17|1495.28
#2011-03-18|1515.03
#2011-03-21|1531.50
#2011-03-22|1534.50
#2011-03-23|1532.88
#2011-03-24|1541.48
#2011-03-25|1549.60
#2011-03-28|1555.62
#2011-03-29|1572.34
#2011-03-30|1589.05
#2011-03-31|1591.24
#2011-04-01|1608.38
#2011-04-04|1619.61
#2011-04-05|1623.64
#2011-04-06|1630.55
#2011-04-07|1631.15
#2011-04-08|1629.47
#2011-04-11|1626.38
#2011-04-12|1609.25
#2011-04-13|1624.81
#2011-04-14|1623.03
#2011-04-15|1622.40
#2011-04-18|1597.99
#2011-04-19|1592.97
#2011-04-20|1624.65
#2011-04-21|1636.79
#2011-04-22| .
#2011-04-25|1634.04
#2011-04-26|1624.35
#2011-04-27|1623.26
#2011-04-28|1624.11
#2011-04-29|1609.85
#2011-05-02|1615.26
#2011-05-03|1596.90
#2011-05-04|1584.79
#2011-05-05|1574.61
#2011-05-06|1555.54
#2011-05-09|1565.02
#2011-05-10|1567.31
#2011-05-11|1580.23
#2011-05-12|1545.16
#2011-05-13|1555.38
#2011-05-16|1524.82
#2011-05-17|1527.63
#2011-05-18|1543.29
#2011-05-19|1542.99
#2011-05-20|1546.17
#2011-05-23|1501.39
#2011-05-24|1508.32
#2011-05-25|1494.82
#2011-05-26|1511.57
#2011-05-27|1526.37
#2011-05-30| .
#2011-05-31|1552.67
#2011-06-01|1555.14
#2011-06-02|1534.73
#2011-06-03|1516.18
#2011-06-06|1516.13
#2011-06-07|1516.25
#2011-06-08|1512.85
#2011-06-09|1509.28
#2011-06-10|1497.42
#2011-06-13|1487.89
#2011-06-14|1495.47
#2011-06-15|1491.57
#2011-06-16|1460.06
#2011-06-17|1448.12
#2011-06-20|1442.31
#2011-06-21|1474.10
#2011-06-22|1479.60
#2011-06-23|1478.81
#2011-06-24|1503.53
#2011-06-27|1495.00
#2011-06-28|1494.78
#2011-06-29|1511.08
#2011-06-30|1535.15
#2011-07-01|1539.05
#2011-07-04| .
#2011-07-05|1562.15
#2011-07-06|1560.87
#2011-07-07|1569.43
#2011-07-08|1577.44
#2011-07-11|1554.17
#2011-07-12|1511.27
#2011-07-13|1539.05
#2011-07-14|1552.81
#2011-07-15|1548.22
#2011-07-18|1534.25
#2011-07-19|1543.41
#2011-07-20|1554.21
#2011-07-21|1554.50
#2011-07-22|1573.89
#2011-07-25|1570.17
#2011-07-26|1580.01
#2011-07-27|1580.83
#2011-07-28|1566.89
#2011-07-29|1546.44
#2011-08-01|1564.20
#2011-08-02|1541.62
#2011-08-03|1517.20
#2011-08-04|1497.43
#2011-08-05|1431.64
#2011-08-08|1382.72
#2011-08-09|1316.29
#2011-08-10|1343.78
#2011-08-11|1334.64
#2011-08-12|1330.10
#2011-08-15|1352.39
#2011-08-16|1372.84
#2011-08-17|1373.29
#2011-08-18|1345.47
#2011-08-19|1290.42
#2011-08-22|1281.72
#2011-08-23|1307.91
#2011-08-24|1282.00
#2011-08-25|1281.67
#2011-08-26|1269.97
#2011-08-29|1303.96
#2011-08-30|1325.13
#2011-08-31|1348.18
#2011-09-01|1351.27
#2011-09-02|1342.47
#2011-09-05| .
#2011-09-06|1319.50
#2011-09-07|1353.28
#2011-09-08|1354.63
#2011-09-09|1330.92
#2011-09-12|1291.70
#2011-09-13|1283.56
#2011-09-14|1256.72
#2011-09-15|1262.41
#2011-09-16|1283.98
#2011-09-19|1239.41
#2011-09-20|1238.74
#2011-09-21|1228.09
#2011-09-22|1143.13
#2011-09-23|1103.76
#2011-09-26|1048.53
#2011-09-27|1099.95
#2011-09-28|1102.36
#2011-09-29|1104.49
#2011-09-30|1081.65
#2011-10-03|1034.00
#2011-10-04| 994.00
#2011-10-05| 988.88
#2011-10-06|1027.19
#2011-10-07|1076.76
#2011-10-10|1083.88
#2011-10-11|1111.39
#2011-10-12|1127.87
#2011-10-13|1155.16
#2011-10-14|1147.66
#2011-10-17|1179.66
#2011-10-18|1131.46
#2011-10-19|1152.15
#2011-10-20|1113.40
#2011-10-21|1113.55
#2011-10-24|1150.91
#2011-10-25|1165.69
#2011-10-26|1177.06
#2011-10-27|1227.26
#2011-10-28|1262.33
#2011-10-31|1240.08
#2011-11-01|1207.42
#2011-11-02|1216.67
#2011-11-03|1196.91
#2011-11-04|1231.96
#2011-11-07|1223.97
#2011-11-08|1228.60
#2011-11-09|1232.07
#2011-11-10|1179.61
#2011-11-11|1184.83
#2011-11-14|1209.92
#2011-11-15|1198.44
#2011-11-16|1181.47
#2011-11-17|1178.39
#2011-11-18|1151.22
#2011-11-21|1115.06
#2011-11-22|1114.48
#2011-11-23|1081.99
#2011-11-24| .
#2011-11-25|1073.41
#2011-11-28|1099.43
#2011-11-29|1112.62
#2011-11-30|1104.30
#2011-12-01|1170.85
#2011-12-02|1172.64
#2011-12-05|1173.40
#2011-12-06|1160.41
#2011-12-07|1177.15
#2011-12-08|1165.62
#2011-12-09|1138.57
#2011-12-12|1133.41
#2011-12-13|1120.61
#2011-12-14|1106.08
#2011-12-15|1080.87
#2011-12-16|1092.86
#2011-12-19|1070.49
#2011-12-20|1066.05
#2011-12-21|1093.08
#2011-12-22|1091.86
#2011-12-23|1105.20
#2011-12-26| .
#2011-12-27|1097.28
#2011-12-28|1084.58
#2011-12-29|1083.01
#2011-12-30|1081.07
#2012-01-02| .
#2012-01-03|1106.90
#2012-01-04|1106.58
#2012-01-05|1106.59
#2012-01-06|1091.36
#2012-01-09|1101.43
#2012-01-10|1127.33
#2012-01-11|1137.19
#2012-01-12|1142.37
#2012-01-13|1153.20
#2012-01-16| .
#2012-01-17|1180.60
#2012-01-18|1182.03
#2012-01-19|1201.04
#2012-01-20|1207.98
#2012-01-23|1205.82
#2012-01-24|1209.32
#2012-01-25|1215.71
#2012-01-26|1228.14
#2012-01-27|1239.24
#2012-01-30|1210.45
#2012-01-31|1225.00
#2012-02-01|1230.78
#2012-02-02|1260.63
#2012-02-03|1262.65
#2012-02-06|1263.17
#2012-02-07|1255.44
#2012-02-08|1276.07
#2012-02-09|1284.75
#2012-02-10|1276.93
#2012-02-13|1283.20
#2012-02-14|1272.10
#2012-02-15|1294.38
#2012-02-16|1274.28
#2012-02-17|1285.67
#2012-02-20| .
#2012-02-21|1289.81
#2012-02-22|1284.43
#2012-02-23|1274.41
#2012-02-24|1282.14
#2012-02-27|1257.67
#2012-02-28|1277.47
#2012-02-29|1292.13
#2012-03-01|1279.15
#2012-03-02|1291.08
#2012-03-05|1267.38
#2012-03-06|1228.48
#2012-03-07|1217.23
#2012-03-08|1225.63
#2012-03-09|1241.29
#2012-03-12|1235.30
#2012-03-13|1247.40
#2012-03-14|1247.23
#2012-03-15|1233.50
#2012-03-16|1229.68
#2012-03-19|1223.17
#2012-03-20|1215.13
#2012-03-21|1207.34
#2012-03-22|1190.98
#2012-03-23|1184.85
#2012-03-26|1170.07
#2012-03-27|1192.40
#2012-03-28|1181.67
#2012-03-29|1169.45
#2012-03-30|1180.93
#2012-04-02|1185.37
#2012-04-03|1197.87
#2012-04-04|1183.09
#2012-04-05|1178.07
#2012-04-06| .
#2012-04-09|1159.87
#2012-04-10|1153.40
#2012-04-11|1142.85
#2012-04-12|1151.59
#2012-04-13|1167.05
#2012-04-16|1158.91
#2012-04-17|1157.19
#2012-04-18|1164.33
#2012-04-19|1167.39
#2012-04-20|1162.31
#2012-04-23|1149.64
#2012-04-24|1145.96
#2012-04-25|1146.27
#2012-04-26|1145.17
#2012-04-27|1141.34
#2012-04-30|1148.29
#2012-05-01|1148.35
#2012-05-02|1155.94
#2012-05-03|1146.01
#2012-05-04|1135.88
#2012-05-07|1118.89
#2012-05-08|1116.73
#2012-05-09|1094.93
#2012-05-10|1087.80
#2012-05-11|1073.73
#2012-05-14|1060.29
#2012-05-15|1061.62
#2012-05-16|1023.87
#2012-05-17|1028.24
#2012-05-18|1010.19
#2012-05-21|1011.91
#2012-05-22|1015.33
#2012-05-23| 994.54
#2012-05-24| 995.93
#2012-05-25| 995.79
#2012-05-28| .
#2012-05-29|1016.42
#2012-05-30|1004.55
#2012-05-31| 989.58
#2012-06-01| 977.69
#2012-06-04| 948.66
#2012-06-05| 952.37
#2012-06-06| 965.87
#2012-06-07| 974.14
#2012-06-08| 976.54
#2012-06-11| 995.64
#2012-06-12| 988.75
#2012-06-13| 992.75
#2012-06-14| 990.38
#2012-06-15|1002.16
#2012-06-18|1011.81
#2012-06-19|1012.28
#2012-06-20|1023.89
#2012-06-21|1009.32
#2012-06-22| 987.05
#2012-06-25| 974.31
#2012-06-26| 975.56
#2012-06-27| 979.42
#2012-06-28| 973.74
#2012-06-29|1001.98
#2012-07-02|1009.93
#2012-07-03|1032.42
#2012-07-04| .
#2012-07-05|1044.73
#2012-07-06|1040.91
#2012-07-09|1020.55
#2012-07-10|1018.88
#2012-07-11|1014.70
#2012-07-12| 992.82
#2012-07-13| 998.08
#2012-07-16| 992.63
#2012-07-17| 998.27
#2012-07-18| 988.81
#2012-07-19| 999.05
#2012-07-20| 996.81
#2012-07-23| 971.40
#2012-07-24| 967.10
#2012-07-25| 950.11
#2012-07-26| 952.26
#2012-07-27| 972.25
#2012-07-30| 981.94
#2012-07-31| 993.96
#2012-08-01|1001.77
#2012-08-02| 995.19
#2012-08-03| 989.07
#2012-08-06|1007.26
#2012-08-07|1014.92
#2012-08-08|1022.38
#2012-08-09|1032.42
#2012-08-10|1032.33
#2012-08-13|1021.03
#2012-08-14|1028.72
#2012-08-15|1021.30
#2012-08-16|1015.18
#2012-08-17|1017.24
#2012-08-20|1017.41
#2012-08-21|1019.50
#2012-08-22|1009.05
#2012-08-23|1018.25
#2012-08-24|1001.43
#2012-08-27| 995.35
#2012-08-28| 987.38
#2012-08-29| 976.25
#2012-08-30| 964.36
#2012-08-31| 963.81
#2012-09-03| .
#2012-09-04| 958.39
#2012-09-05| 937.36
#2012-09-06| 940.58
#2012-09-07| 972.02
#2012-09-10| 982.85
#2012-09-11| 982.26
#2012-09-12| 995.98
#2012-09-13| 994.29
#2012-09-14|1045.27
#2012-09-17|1052.17
#2012-09-18|1039.51
#2012-09-19|1049.55
#2012-09-20|1031.76
#2012-09-21|1045.18
#2012-09-24|1035.85
#2012-09-25|1030.96
#2012-09-26|1016.43
#2012-09-27|1023.08
#2012-09-28|1032.80
#2012-10-01|1031.96
#2012-10-02|1033.25
#2012-10-03|1030.48
#2012-10-04|1031.54
#2012-10-05|1036.64
#2012-10-08|1022.42
#2012-10-09|1024.74
#2012-10-10|1017.75
#2012-10-11|1018.56
#2012-10-12|1023.60
#2012-10-15|1021.64
#2012-10-16|1022.22
#2012-10-17|1032.71
#2012-10-18|1044.01
#2012-10-19|1037.97
#2012-10-22|1036.38
#2012-10-23|1027.88
#2012-10-24|1020.68
#2012-10-25|1019.61
#2012-10-26|1006.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.36
#2012-11-01|1013.02
#2012-11-02|1022.27
#2012-11-05|1013.42
#2012-11-06|1014.93
#2012-11-07|1023.55
#2012-11-08|1004.25
#2012-11-09| 997.69
#2012-11-12| 989.36
#2012-11-13| 981.48
#2012-11-14| 987.71
#2012-11-15| 973.45
#2012-11-16| 967.49
#2012-11-19| 971.44
#2012-11-20| 970.76
#2012-11-21| 968.35
#2012-11-22| .
#2012-11-23| 982.27
#2012-11-26| 987.83
#2012-11-27| 989.72
#2012-11-28| 977.23
#2012-11-29| 988.91
#2012-11-30|1000.00
#2012-12-03| 992.59
#2012-12-04| 986.73
#2012-12-05|1002.48
#2012-12-06|1012.82
#2012-12-07|1020.45
#2012-12-10|1019.51
#2012-12-11|1028.07
#2012-12-12|1037.15
#2012-12-13|1039.64
#2012-12-14|1049.50
#2012-12-17|1056.12
#2012-12-18|1059.04
#2012-12-19|1067.14
#2012-12-20|1067.40
#2012-12-21|1057.55
#2012-12-24|1056.59
#2012-12-25|1057.08
#2012-12-26|1064.08
#2012-12-27|1063.12
#2012-12-28|1067.97
#2012-12-31|1069.23
#2013-01-01|1071.96
#2013-01-02|1107.76
#2013-01-03|1121.37
#2013-01-04|1113.31
#2013-01-07|1117.00
#2013-01-08|1107.77
#2013-01-09|1105.26
#2013-01-10|1109.18
#2013-01-11|1097.93
#2013-01-14|1107.23
#2013-01-15|1100.40
#2013-01-16|1091.19
#2013-01-17|1085.56
#2013-01-18|1096.66
#2013-01-21|1095.95
#2013-01-22|1092.31
#2013-01-23|1088.76
#2013-01-24|1082.74
#2013-01-25|1080.46
#2013-01-28|1066.10
#2013-01-29|1072.20
#2013-01-30|1077.01
#2013-01-31|1074.58
#2013-02-01|1072.54
#2013-02-04|1073.88
#2013-02-05|1058.50
#2013-02-06|1060.57
#2013-02-07|1051.97
#2013-02-08|1048.02
#2013-02-11|1048.88
#2013-02-12|1047.95
#2013-02-13|1053.96
#2013-02-14|1063.56
#2013-02-15|1062.47
#2013-02-18|1058.56
#2013-02-19|1053.44
#2013-02-20|1061.04
#2013-02-21|1038.20
#2013-02-22|1035.15
#2013-02-25|1025.18
#2013-02-26|1012.51
#2013-02-27|1018.07
#2013-02-28|1027.52
#2013-03-01|1022.86
#2013-03-04| 998.77
#2013-03-05|1002.06
#2013-03-06|1012.75
#2013-03-07|1007.59
#2013-03-08|1018.82
#2013-03-11| .
#2013-03-12|1006.52
#2013-03-13| 995.17
#2013-03-14| 990.42
#2013-03-15| 987.56
#2013-03-18| 972.48
#2013-03-19| 966.27
#2013-03-20| 965.22
#2013-03-21| 957.87
#2013-03-22| 953.59
#2013-03-25| 960.18
#2013-03-26| 960.02
#2013-03-27| 962.42
#2013-03-28| 959.51
#2013-03-29| .
#2013-04-01| 957.61
#2013-04-02| 955.91
#2013-04-03| 951.11
#2013-04-04| 941.44
#2013-04-05| 922.13
#2013-04-08| 914.94
#2013-04-09| 920.03
#2013-04-10| 931.59
#2013-04-11| 936.56
#2013-04-12| 931.43
#2013-04-15| 918.96
#2013-04-16| 912.89
#2013-04-17| 911.06
#2013-04-18| 903.22
#2013-04-19| 916.80
#2013-04-22| 921.00
#2013-04-23| 908.64
#2013-04-24| 917.92
#2013-04-25| 933.40
#2013-04-26| 924.24
#2013-04-29| 916.71
#2013-04-30| 926.24
#2013-05-01| 925.30
#2013-05-02| 917.36
#2013-05-03| 923.47
#2013-05-06| 933.15
#2013-05-07| 938.80
#2013-05-08| 946.30
#2013-05-09| 946.87
#2013-05-10| 936.52
#2013-05-13| 924.50
#2013-05-14| 923.29
#2013-05-15| 914.62
#2013-05-16| 914.11
#2013-05-17| 916.59
#2013-05-20| 920.17
#2013-05-21| 922.38
#2013-05-22| 923.99
#2013-05-23| 899.88
#2013-05-24| 902.67
#2013-05-27| 900.06
#2013-05-28| 902.17
#2013-05-29| 896.11
#2013-05-30| 891.09
#2013-05-31| 886.13
#2013-06-03| 878.97
#2013-06-04| 882.55
#2013-06-05| 879.69
#2013-06-06| 873.40
#2013-06-07| 866.32
#2013-06-10| 858.22
#2013-06-11| 838.30
#2013-06-12| 834.35
#2013-06-13| 821.71
#2013-06-14| 828.45
#2013-06-17| 826.78
#2013-06-18| 822.78
#2013-06-19| 817.15
#2013-06-20| 790.48
#2013-06-21| 774.64
#2013-06-24| 756.84
#2013-06-25| 748.14
#2013-06-26| 759.05
#2013-06-27| 755.22
#2013-06-28| 771.67
#2013-07-01| 771.91
#2013-07-02| 769.69
#2013-07-03| 743.63
#2013-07-04| 753.04
#2013-07-05| 763.69
#2013-07-08| 751.02
#2013-07-09| 753.57
#2013-07-10| 759.37
#2013-07-11| 788.72
#2013-07-12| 788.38
#2013-07-15| 797.02
#2013-07-16| 792.42
#2013-07-17| 796.46
#2013-07-18| 798.21
#2013-07-19| 797.80
#2013-07-22| 798.20
#2013-07-23| 818.38
#2013-07-24| 819.87
#2013-07-25| 814.75
#2013-07-26| 811.06
#2013-07-29| 804.14
#2013-07-30| 798.45
#2013-07-31| 789.50
#2013-08-01| 796.26
#2013-08-02| 800.14
#2013-08-05| 801.60
#2013-08-06| 790.46
#2013-08-07| 786.14
#2013-08-08| 792.30
#2013-08-09| 802.35
#2013-08-12| 828.23
#2013-08-13| 841.87
#2013-08-14| 841.34
#2013-08-15| 835.84
#2013-08-16| 834.59
#2013-08-19| 829.47
#2013-08-20| 808.95
#2013-08-21| 804.66
#2013-08-22| 811.24
#2013-08-23| 818.92
#2013-08-26| 829.43
#2013-08-27| 816.99
#2013-08-28| 810.37
#2013-08-29| 820.20
#2013-08-30| 818.99
#2013-09-02| 833.54
#2013-09-03| 839.67
#2013-09-04| 843.99
#2013-09-05| 847.49
#2013-09-06| 850.51
#2013-09-09| 861.88
#2013-09-10| 874.47
#2013-09-11| 880.41
#2013-09-12| 869.52
#2013-09-13| 853.99
#2013-09-16| 866.93
#2013-09-17| 863.06
#2013-09-18| 862.45
#2013-09-19| 875.71
#2013-09-20| 873.61
#2013-09-23| 872.33
#2013-09-24| 861.90
#2013-09-25| 857.83
#2013-09-26| 857.42
#2013-09-27| 853.50
#2013-09-30| 842.30
#2013-10-01| 836.02
#2013-10-02| 833.43
#2013-10-03| 845.96
#2013-10-04| 847.02
#2013-10-07| 842.74
#2013-10-08| 845.71
#2013-10-09| 846.82
#2013-10-10| 847.44
#2013-10-11| 853.75
#2013-10-14| 851.93
#2013-10-15| 857.18
#2013-10-16| 855.97
#2013-10-17| 867.31
#2013-10-18| 877.79
#2013-10-21| 877.59
#2013-10-22| 880.62
#2013-10-23| 879.78
#2013-10-24| 880.59
#2013-10-25| 872.24
#2013-10-28| 870.82
#2013-10-29| 873.63
#2013-10-30| 876.95
#2013-10-31| 871.71
#2013-11-01| 872.17
#2013-11-04| 869.48
#2013-11-05| 869.26
#2013-11-06| 871.32
#2013-11-07| 870.81
#2013-11-08| 862.31
#2013-11-11| 855.59
#2013-11-12| 855.89
#2013-11-13| 842.94
#2013-11-14| 850.59
#2013-11-15| 860.98
#2013-11-18| 873.44
#2013-11-19| 874.42
#2013-11-20| 873.27
#2013-11-21| 864.80
#2013-11-22| 868.26
#2013-11-25| 871.37
#2013-11-26| 866.16
#2013-11-27| 866.19
#2013-11-28| 869.93
#2013-11-29| 877.22
#2013-12-02| 886.23
#2013-12-03| 882.23
#2013-12-04| 881.37
#2013-12-05| 883.71
#2013-12-06| 877.46
#2013-12-09| 884.32
#2013-12-10| 883.76
#2013-12-11| 872.98
#2013-12-12| 863.45
#2013-12-13| 861.96
#2013-12-16| 859.10
#2013-12-17| 862.54
#2013-12-18| 867.66
#2013-12-19| 861.72
#2013-12-20| 858.07
#2013-12-23| 862.86
#2013-12-24| 864.61
#2013-12-25| 865.13
#2013-12-26| 868.54
#2013-12-27| 872.68
#2013-12-30| 870.78
#2013-12-31| 871.80
#2014-01-01| 871.87
#2014-01-02| 859.03
#2014-01-03| 846.71
#2014-01-06| 834.63
#2014-01-07| 827.89
#2014-01-08| 829.63
#2014-01-09| 823.12
#2014-01-10| 823.92
#2014-01-13| 832.50
#2014-01-14| 831.90
#2014-01-15| 834.51
#2014-01-16| 835.53
#2014-01-17| 837.25
#2014-01-20| 836.36
#2014-01-21| 836.72
#2014-01-22| 841.05
#2014-01-23| 833.52
#2014-01-24| 826.65
#2014-01-27| 802.31
#2014-01-28| 802.87
#2014-01-29| 807.57
#2014-01-30| 802.76
#2014-01-31| 803.81
#2014-02-03| 792.22
#2014-02-04| 779.44
#2014-02-05| 781.30
#2014-02-06| 788.88
#2014-02-07| 797.82
#2014-02-10| 799.35
#2014-02-11| 805.76
#2014-02-12| 814.33
#2014-02-13| 804.35
#2014-02-14| 813.43
#2014-02-17| 818.52
#2014-02-18| 817.63
#2014-02-19| 816.26
#2014-02-20| 806.09
#2014-02-21| 810.29
#2014-02-24| 804.32
#2014-02-25| 798.94
#2014-02-26| 795.86
#2014-02-27| 794.76
#2014-02-28| 794.79
#2014-03-03| 787.36
#2014-03-04| 787.05
#2014-03-05| 790.50
#2014-03-06| 800.45
#2014-03-07| 804.17
#2014-03-10| 791.74
#2014-03-11| 791.17
#2014-03-12| 779.29
#2014-03-13| 781.93
#2014-03-14| 779.23
#2014-03-17| 783.17
#2014-03-18| 786.38
#2014-03-19| 792.46
#2014-03-20| 783.58
#2014-03-21| 795.15
#2014-03-24| 805.92
#2014-03-25| 808.61
#2014-03-26| 815.86
#2014-03-27| 816.94
#2014-03-28| 820.57
#2014-03-31| 831.01
#2014-04-01| 837.39
#2014-04-02| 835.09
#2014-04-03| 836.41
#2014-04-04| 838.52
#2014-04-07| 843.29
#2014-04-08| 846.41
#2014-04-09| 862.36
#2014-04-10| 867.60
#2014-04-11| 866.81
#2014-04-14| 864.66
#2014-04-15| 857.26
#2014-04-16| 851.19
#2014-04-17| 855.55
#2014-04-18| 855.62
#2014-04-21| 853.46
#2014-04-22| 848.83
#2014-04-23| 843.29
#2014-04-24| 844.39
#2014-04-25| 833.35
#2014-04-28| 835.47
#2014-04-29| 837.19
#2014-04-30| 841.51
#2014-05-01| 841.50
#2014-05-02| 839.53
#2014-05-05| 839.56
#2014-05-06| 840.48
#2014-05-07| 834.67
#2014-05-08| 838.31
#2014-05-09| 843.97
#2014-05-12| 852.33
#2014-05-13| 860.28
#2014-05-14| 868.19
#2014-05-15| 861.70
#2014-05-16| 866.82
#2014-05-19| 876.03
#2014-05-20| 873.31
#2014-05-21| 877.33
#2014-05-22| 888.40
#2014-05-23| 891.08
#2014-05-26| 889.23
#2014-05-27| 881.91
#2014-05-28| 883.43
#2014-05-29| 877.52
#2014-05-30| 871.43
#2014-06-02| 877.54
#2014-06-03| 885.95
#2014-06-04| 885.68
#2014-06-05| 891.90
#2014-06-06| 892.15
#2014-06-09| 900.41
#2014-06-10| 901.94
#2014-06-11| 898.04
#2014-06-12| 898.66
#2014-06-13| 888.70
#2014-06-16| 886.10
#2014-06-17| 883.56
#2014-06-18| 880.89
#2014-06-19| 887.61
#2014-06-20| 882.59
#2014-06-23| 885.00
#2014-06-24| 889.36
#2014-06-25| 885.87
#2014-06-26| 896.44
#2014-06-27| 893.32
#2014-06-30| 899.19
#2014-07-01| 900.84
#2014-07-02| 913.14
#2014-07-03| 909.63
#2014-07-04| 910.42
#2014-07-07| 910.66
#2014-07-08| 903.62
#2014-07-09| 898.71
#2014-07-10| 899.92
#2014-07-11| 889.52
#2014-07-14| 888.83
#2014-07-15| 888.16
#2014-07-16| 895.83
#2014-07-17| 901.73
#2014-07-18| 896.11
#2014-07-21| 898.29
#2014-07-22| 909.55
#2014-07-23| 920.78
#2014-07-24| 928.30
#2014-07-25| 936.81
#2014-07-28| 949.67
#2014-07-29| 954.19
#2014-07-30| 951.22
#2014-07-31| 949.62
#2014-08-01| 943.15
#2014-08-04| 954.70
#2014-08-05| 948.40
#2014-08-06| 946.64
#2014-08-07| 940.04
#2014-08-08| 927.62
#2014-08-11| 939.93
#2014-08-12| 946.73
#2014-08-13| 953.65
#2014-08-14| 957.29
#2014-08-15| 957.34
#2014-08-18| 957.28
#2014-08-19| 965.04
#2014-08-20| 965.94
#2014-08-21| 953.90
#2014-08-22| 962.56
#2014-08-25| 949.66
#2014-08-26| 950.87
#2014-08-27| 948.47
#2014-08-28| 945.12
#2014-08-29| 941.55
#2014-09-01| 948.29
#2014-09-02| 944.53
#2014-09-03| 955.14
#2014-09-04| 957.76
#2014-09-05| 966.16
#2014-09-08| 969.47
#2014-09-09| 966.46
#2014-09-10| 955.80
#2014-09-11| 950.21
#2014-09-12| 955.79
#2014-09-15| 945.19
#2014-09-16| 933.84
#2014-09-17| 944.06
#2014-09-18| 942.72
#2014-09-19| 942.20
#2014-09-22| 932.76
#2014-09-23| 913.78
#2014-09-24| 921.53
#2014-09-25| 906.07
#2014-09-26| 904.49
#2014-09-29| 882.91
#2014-09-30| 887.67
#2014-10-01| 875.20
#2014-10-02| 867.55
#2014-10-03| 870.16
#2014-10-06| 863.71
#2014-10-07| 864.09
#2014-10-08| 862.75
#2014-10-09| 868.20
#2014-10-10| 856.00
#2014-10-13| 852.92
#2014-10-14| 856.11
#2014-10-15| 852.76
#2014-10-16| 845.88
#2014-10-17| 844.15
#2014-10-20| 851.97
#2014-10-21| 854.38
#2014-10-22| 866.90
#2014-10-23| 865.72
#2014-10-24| 857.32
#2014-10-27| 855.39
#2014-10-28| 857.73
#2014-10-29| 877.18
#2014-10-30| 867.73
#2014-10-31| 868.41
#2014-11-03| 863.65
#2014-11-04| 852.99
#2014-11-05| 843.91
#2014-11-06| 848.09
#2014-11-07| 843.50
#2014-11-10| 857.45
#2014-11-11| 847.92
#2014-11-12| 846.42
#2014-11-13| 842.87
#2014-11-14| 841.78
#2014-11-17| 842.40
#2014-11-18| 841.73
#2014-11-19| 830.08
#2014-11-20| 823.26
#2014-11-21| 828.83
#2014-11-24| 856.78
#2014-11-25| 848.32
#2014-11-26| 853.23
#2014-11-27| 848.83
#2014-11-28| 844.90
#2014-12-01| 824.91
#2014-12-02| 840.19
#2014-12-03| 839.98
#2014-12-04| 856.47
#2014-12-05| 852.96
#2014-12-08| 846.24
#2014-12-09| 832.98
#2014-12-10| 829.91
#2014-12-11| 824.19
#2014-12-12| 820.14
#2014-12-15| 816.30
#2014-12-16| 805.46
#2014-12-17| 801.63
#2014-12-18| 807.05
#2014-12-19| 813.85
#2014-12-22| 827.44
#2014-12-23| 816.63
#2014-12-24| 816.76
#2014-12-25| 816.62
#2014-12-26| 819.88
#2014-12-29| 821.58
#2014-12-30| 814.16
#2014-12-31| 816.58
#2015-01-01| 819.03
#2015-01-02| 825.46
#2015-01-05| 826.46
#2015-01-06| 816.61
#2015-01-07| 821.09
#2015-01-08| 829.61
#2015-01-09| 832.70
#2015-01-12| 830.52
#2015-01-13| 826.65
#2015-01-14| 814.03
#2015-01-15| 808.40
#2015-01-16| 806.65
#2015-01-19| 804.60
#2015-01-20| 810.56
#2015-01-21| 814.99
#2015-01-22| 820.18
#2015-01-23| 821.60
#2015-01-26| 812.00
#2015-01-27| 810.18
#2015-01-28| 812.25
#2015-01-29| 805.61
#2015-01-30| 793.11
#2015-02-02| 789.72
#2015-02-03| 793.84
#2015-02-04| 805.85
#2015-02-05| 799.19
#2015-02-06| 798.63
#2015-02-09| 786.18
#2015-02-10| 790.06
#2015-02-11| 789.45
#2015-02-12| 789.65
#2015-02-13| 800.49
#2015-02-16| 799.82
#2015-02-17| 797.35
#2015-02-18| 793.43
#2015-02-19| 801.37
#2015-02-20| 800.29
#2015-02-23| 797.00
#2015-02-24| 794.95
#2015-02-25| 802.88
#2015-02-26| 806.28
#2015-02-27| 803.07
#2015-03-02| 805.33
#2015-03-03| 809.49
#2015-03-04| 799.99
#2015-03-05| 794.15
#2015-03-06| 794.80
#2015-03-09| 780.40
#2015-03-10| 775.93
#2015-03-11| 766.06
#2015-03-12| 764.78
#2015-03-13| 767.57
#2015-03-16| 758.12
#2015-03-17| 763.54
#2015-03-18| 766.65
#2015-03-19| 775.82
#2015-03-20| 768.52
#2015-03-23| 773.04
#2015-03-24| 776.70
#2015-03-25| 773.89
#2015-03-26| 768.66
#2015-03-27| 771.17
#2015-03-30| 778.90
#2015-03-31| 777.95
#2015-04-01| 779.59
#2015-04-02| 790.19
#2015-04-03| 798.86
#2015-04-06| 793.86
#2015-04-07| 804.59
#2015-04-08| 833.61
#2015-04-09| 843.67
#2015-04-10| 848.24
#2015-04-13| 854.28
#2015-04-14| 844.25
#2015-04-15| 835.98
#2015-04-16| 846.52
#2015-04-17| 849.46
#2015-04-20| 836.03
#2015-04-21| 832.66
#2015-04-22| 835.00
#2015-04-23| 843.44
#2015-04-24| 844.60
#2015-04-27| 851.25
#2015-04-28| 856.96
#2015-04-29| 851.78
#2015-04-30| 843.22
#2015-05-01| 843.23
#2015-05-04| 858.97
#2015-05-05| 856.50
#2015-05-06| 852.85
#2015-05-07| 832.74
#2015-05-08| 839.97
#2015-05-11| 840.72
#2015-05-12| 832.12
#2015-05-13| 834.21
#2015-05-14| 838.83
#2015-05-15| 836.01
#2015-05-18| 835.42
#2015-05-19| 836.59
#2015-05-20| 831.68
#2015-05-21| 825.48
#2015-05-22| 833.14
#2015-05-25| 828.58
#2015-05-26| 828.07
#2015-05-27| 821.04
#2015-05-28| 812.03
#2015-05-29| 814.31
#2015-06-01| 814.65
#2015-06-02| 809.51
#2015-06-03| 806.87
#2015-06-04| 795.31
#2015-06-05| 788.05
#2015-06-08| 780.82
#2015-06-09| 781.67
#2015-06-10| 779.05
#2015-06-11| 779.50
#2015-06-12| 776.75
#2015-06-15| 770.03
#2015-06-16| 759.50
#2015-06-17| 756.80
#2015-06-18| 757.34
#2015-06-19| 756.60
#2015-06-22| 767.00
#2015-06-23| 772.39
#2015-06-24| 771.05
#2015-06-25| 769.16
#2015-06-26| 756.28
#2015-06-29| 736.76
#2015-06-30| 748.09
#2015-07-01| 747.93
#2015-07-02| 743.41
#2015-07-03| 730.50
#2015-07-06| 708.11
#2015-07-07| 690.20
#2015-07-08| 656.52
#2015-07-09| 676.24
#2015-07-10| 686.61
#2015-07-13| 693.77
#2015-07-14| 690.27
#2015-07-15| 680.97
#2015-07-16| 678.86
#2015-07-17| 678.86
#2015-07-20| 668.91
#2015-07-21| 667.94
#2015-07-22| 663.26
#2015-07-23| 660.93
#2015-07-24| 649.77
#2015-07-27| 627.95
#2015-07-28| 624.74
#2015-07-29| 632.02
#2015-07-30| 629.52
#2015-07-31| 628.95
#2015-08-03| 620.13
#2015-08-04| 630.49
#2015-08-05| 625.78
#2015-08-06| 621.46
#2015-08-07| 625.54
#2015-08-10| 632.74
#2015-08-11| 623.46
#2015-08-12| 608.51
#2015-08-13| 609.02
#2015-08-14| 607.14
#2015-08-17| 599.57
#2015-08-18| 592.53
#2015-08-19| 589.05
#2015-08-20| 576.41
#2015-08-21| 561.39
#2015-08-24| 527.44
#2015-08-25| 534.03
#2015-08-26| 542.71
#2015-08-27| 552.34
#2015-08-28| 568.13
#2015-08-31| 564.10
#2015-09-01| 553.33
#2015-09-02| 545.98
#2015-09-03| 548.08
#2015-09-04| 540.85
#2015-09-07| 533.62
#2015-09-08| 545.25
#2015-09-09| 572.23
#2015-09-10| 569.46
#2015-09-11| 564.10
#2015-09-14| 566.06
#2015-09-15| 560.45
#2015-09-16| 571.51
#2015-09-17| 575.08
#2015-09-18| 581.44
#2015-09-21| 575.11
#2015-09-22| 565.29
#2015-09-23| 555.50
#2015-09-24| 548.39
#2015-09-25| 547.30
#2015-09-28| 542.05
#2015-09-29| 532.03
#2015-09-30| 542.32
#2015-10-01| 543.67
#2015-10-02| 551.67
#2015-10-05| 563.78
#2015-10-06| 570.15
#2015-10-07| 593.76
#2015-10-08| 590.44
#2015-10-09| 598.29
#2015-10-12| 613.42
#2015-10-13| 609.92
#2015-10-14| 603.54
#2015-10-15| 618.89
#2015-10-16| 614.59
#2015-10-19| 612.57
#2015-10-20| 606.17
#2015-10-21| 603.78
#2015-10-22| 599.77
#2015-10-23| 607.15
#2015-10-26| 606.33
#2015-10-27| 601.31
#2015-10-28| 595.58
#2015-10-29| 588.38
#2015-10-30| 582.42
#2015-11-02| 579.79
#2015-11-03| 583.33
#2015-11-04| 598.94
#2015-11-05| 593.56
#2015-11-06| 590.35
#2015-11-09| 587.22
#2015-11-10| 578.51
#2015-11-11| 576.60
#2015-11-12| 576.93
#2015-11-13| 567.74
#2015-11-16| 561.11
#2015-11-17| 565.25
#2015-11-18| 560.80
#2015-11-19| 570.34
#2015-11-20| 571.76
#2015-11-23| 566.08
#2015-11-24| 563.38
#2015-11-25| 563.35
#2015-11-26| 564.68
#2015-11-27| 556.22
#2015-11-30| 552.72
#2015-12-01| 562.15
#2015-12-02| 563.71
#2015-12-03| 559.28
#2015-12-04| 556.74
#2015-12-07| 554.46
#2015-12-08| 540.45
#2015-12-09| 531.87
#2015-12-10| 528.16
#2015-12-11| 524.21
#2015-12-14| 521.91
#2015-12-15| 520.00
#2015-12-16| 526.93
#2015-12-17| 536.78
#2015-12-18| 530.13
#2015-12-21| 536.39
#2015-12-22| 536.76
#2015-12-23| 547.17
#2015-12-24| 553.38
#2015-12-25| 553.49
#2015-12-28| 550.23
#2015-12-29| 550.13
#2015-12-30| 548.53
#2015-12-31| 551.11
#2016-01-01| 552.10
#2016-01-04| 533.82
#2016-01-05| 536.92
#2016-01-06| 538.70
#2016-01-07| 518.75
#2016-01-08| 523.65
#2016-01-11| 510.78
#2016-01-12| 506.80
#2016-01-13| 508.66
#2016-01-14| 506.14
#2016-01-15| 494.13
#2016-01-18| 486.42
#2016-01-19| 494.46
#2016-01-20| 477.19
#2016-01-21| 468.58
#2016-01-22| 490.90
#2016-01-25| 497.52
#2016-01-26| 485.99
#2016-01-27| 489.00
#2016-01-28| 490.83
#2016-01-29| 502.51
#2016-02-01| 502.66
#2016-02-02| 498.34
#2016-02-03| 488.73
#2016-02-04| 502.35
#2016-02-05| 510.84
#2016-02-08| 509.20
#2016-02-09| 503.43
#2016-02-10| 504.13
#2016-02-11| 489.90
#2016-02-12| 486.13
#2016-02-15| 510.49
#2016-02-16| 513.83
#2016-02-17| 512.04
#2016-02-18| 519.36
#2016-02-19| 520.08
#2016-02-22| 525.75
#2016-02-23| 530.12
#2016-02-24| 523.75
#2016-02-25| 517.33
#2016-02-26| 527.87
#2016-02-29| 524.52
#2016-03-01| 538.55
#2016-03-02| 552.40
#2016-03-03| 565.44
#2016-03-04| 577.35
#2016-03-07| 588.03
#2016-03-08| 589.92
#2016-03-09| 575.59
#2016-03-10| 575.10
#2016-03-11| 580.60
#2016-03-14| 580.15
#2016-03-15| 573.56
#2016-03-16| 572.06
#2016-03-17| 583.48
#2016-03-18| 590.16
#2016-03-21| 592.41
#2016-03-22| 590.14
#2016-03-23| 590.19
#2016-03-24| 583.93
#2016-03-25| 583.24
#2016-03-28| 575.54
#2016-03-29| 570.99
#2016-03-30| 580.93
#2016-03-31| 580.24
#2016-04-01| 574.99
#2016-04-04| 575.77
#2016-04-05| 568.09
#2016-04-06| 568.32
#2016-04-07| 569.20
#2016-04-08| 571.83
#2016-04-11| 583.93
#2016-04-12| 588.86
#2016-04-13| 605.03
#2016-04-14| 605.92
#2016-04-15| 603.06
#2016-04-18| 600.93
#2016-04-19| 609.22
#2016-04-20| 609.71
#2016-04-21| 617.94
#2016-04-22| 610.05
#2016-04-25| 605.49
#2016-04-26| 608.74
#2016-04-27| 610.78
#2016-04-28| 606.74
#2016-04-29| 604.77
#2016-05-02| 605.32
#2016-05-03| 598.25
#2016-05-04| 581.50
#2016-05-05| 579.54
#2016-05-06| 576.13
#2016-05-09| 573.98
#2016-05-10| 568.18
#2016-05-11| 568.33
#2016-05-12| 568.53
#2016-05-13| 556.85
#2016-05-16| 560.45
#2016-05-17| 564.51
#2016-05-18| 559.47
#2016-05-19| 549.96
#2016-05-20| 552.22
#2016-05-23| 555.88
#2016-05-24| 550.19
#2016-05-25| 561.12
#2016-05-26| 566.93
#2016-05-27| 569.05
#2016-05-30| 571.26
#2016-05-31| 572.65
#2016-06-01| 575.63
#2016-06-02| 580.67
#2016-06-03| 583.48
#2016-06-06| 588.02
#2016-06-07| 600.12
#2016-06-08| 599.04
#2016-06-09| 602.72
#2016-06-10| 597.22
#2016-06-13| 584.40
#2016-06-14| 584.05
#2016-06-15| 588.07
#2016-06-16| 585.50
#2016-06-17| 592.03
#2016-06-20| 599.76
#2016-06-21| 601.37
#2016-06-22| 607.22
#2016-06-23| 607.70
#2016-06-24| 590.08
#2016-06-27| 595.99
#2016-06-28| 599.08
#2016-06-29| 607.04
#2016-06-30| 613.27
#2016-07-01| 615.02
#2016-07-04| 628.40
#2016-07-05| 623.37
#2016-07-06| 620.58
#2016-07-07| 624.51
#2016-07-08| 621.33
#2016-07-11| 634.36
#2016-07-12| 647.27
#2016-07-13| 659.81
#2016-07-14| 665.03
#2016-07-15| 665.43
#2016-07-18| 663.10
#2016-07-19| 660.58
#2016-07-20| 656.77
#2016-07-21| 658.36
#2016-07-22| 658.63
#2016-07-25| 658.18
#2016-07-26| 656.00
#2016-07-27| 656.95
#2016-07-28| 658.79
#2016-07-29| 654.08
#2016-08-01| 664.76
#2016-08-02| 662.78
#2016-08-03| 658.80
#2016-08-04| 661.46
#2016-08-05| 670.32
#2016-08-08| 676.44
#2016-08-09| 677.24
#2016-08-10| 677.43
#2016-08-11| 672.74
#2016-08-12| 676.44
#2016-08-15| 674.66
#2016-08-16| 681.26
#2016-08-17| 682.11
#2016-08-18| 680.74
#2016-08-19| 673.71
#2016-08-22| 669.26
#2016-08-23| 669.08
#2016-08-24| 665.31
#2016-08-25| 660.51
#2016-08-26| 661.91
#2016-08-29| 659.22
#2016-08-30| 666.73
#2016-08-31| 660.54
#2016-09-01| 662.21
#2016-09-02| 665.41
#2016-09-05| 673.47
#2016-09-06| 684.41
#2016-09-07| 684.52
#2016-09-08| 689.53
#2016-09-09| 683.81
#2016-09-12| 662.17
#2016-09-13| 658.20
#2016-09-14| 655.44
#2016-09-15| 658.08
#2016-09-16| 654.68
#2016-09-19| 661.63
#2016-09-20| 666.30
#2016-09-21| 671.65
#2016-09-22| 683.02
#2016-09-23| 683.20
#2016-09-26| 673.53
#2016-09-27| 676.91
#2016-09-28| 681.17
#2016-09-29| 686.13
#2016-09-30| 679.51
#2016-10-03| 691.25
#2016-10-04| 696.41
#2016-10-05| 696.80
#2016-10-06| 702.08
#2016-10-07| 702.87
#2016-10-10| 705.71
#2016-10-11| 703.18
#2016-10-12| 697.30
#2016-10-13| 690.76
#2016-10-14| 695.73
#2016-10-17| 693.61
#2016-10-18| 707.45
#2016-10-19| 713.68
#2016-10-20| 717.39
#2016-10-21| 711.44
#2016-10-24| 719.23
#2016-10-25| 719.52
#2016-10-26| 717.75
#2016-10-27| 710.01
#2016-10-28| 709.08
#2016-10-31| 709.38
#2016-11-01| 725.08
#2016-11-02| 720.76
#2016-11-03| 716.20
#2016-11-04| 718.02
#2016-11-07| 733.79
#2016-11-08| 737.76
#2016-11-09| 735.38
#2016-11-10| 761.95
#2016-11-11| 758.26
#2016-11-14| 748.73
#2016-11-15| 730.82
#2016-11-16| 727.71
#2016-11-17| 727.53
#2016-11-18| 718.18
#2016-11-21| 717.62
#2016-11-22| 733.16
#2016-11-23| 737.03
#2016-11-24| 739.12
#2016-11-25| 745.86
#2016-11-28| 757.13
#2016-11-29| 748.99
#2016-11-30| 741.43
#2016-12-01| 741.16
#2016-12-02| 739.20
#2016-12-05| 739.54
#2016-12-06| 746.70
#2016-12-07| 752.78
#2016-12-08| 763.21
#2016-12-09| 759.80
#2016-12-12| 752.46
#2016-12-13| 754.77
#2016-12-14| 751.52
#2016-12-15| 740.81
#2016-12-16| 732.70
#2016-12-19| 725.88
#2016-12-20| 720.88
#2016-12-21| 720.88
#2016-12-22| 705.41
#2016-12-23| 702.15
#2016-12-26| 696.32
#2016-12-27| 698.87
#2016-12-28| 704.05
#2016-12-29| 706.80
#2016-12-30| 713.29
#2017-01-02| 716.43
#2017-01-03| 716.12
#2017-01-04| 721.26
#2017-01-05| 740.50
#2017-01-06| 738.52
#2017-01-09| 734.59
#2017-01-10| 744.51
#2017-01-11| 759.28
#2017-01-12| 760.75
#2017-01-13| 761.57
#2017-01-16| 759.62
#2017-01-17| 758.43
#2017-01-18| 769.35
#2017-01-19| 767.18
#2017-01-20| 761.21
#2017-01-23| 773.49
#2017-01-24| 785.43
#2017-01-25| 789.17
#2017-01-26| 792.24
#2017-01-27| 790.14
#2017-01-30| 790.77
#2017-01-31| 789.28
#2017-02-01| 797.50
#2017-02-02| 799.86
#2017-02-03| 794.69
#2017-02-06| 795.94
#2017-02-07| 792.17
#2017-02-08| 794.64
#2017-02-09| 797.49
#2017-02-10| 803.39
#2017-02-13| 809.80
#2017-02-14| 809.91
#2017-02-15| 813.55
#2017-02-16| 817.30
#2017-02-17| 811.30
#2017-02-20| 820.08
#2017-02-21| 822.65
#2017-02-22| 829.41
#2017-02-23| 830.62
#2017-02-24| 819.14
#2017-02-27| 817.63
#2017-02-28| 820.69
#2017-03-01| 825.92
#2017-03-02| 826.21
#2017-03-03| 819.48
#2017-03-06| 824.90
#2017-03-07| 820.44
#2017-03-08| 815.00
#2017-03-09| 801.81
#2017-03-10| 794.05
#2017-03-13| 802.60
#2017-03-14| 807.97
#2017-03-15| 810.48
#2017-03-16| 833.67
#2017-03-17| 835.64
#2017-03-20| 847.27
#2017-03-21| 846.84
#2017-03-22| 835.48
#2017-03-23| 836.99
#2017-03-24| 833.48
#2017-03-27| 819.34
#2017-03-28| 824.79
#2017-03-29| 828.97
#2017-03-30| 826.26
#2017-03-31| 827.61
#2017-04-03| 833.36
#2017-04-04| 838.70
#2017-04-05| 850.05
#2017-04-06| 847.88
#2017-04-07| 847.22
#2017-04-10| 847.71
#2017-04-11| 840.48
#2017-04-12| 840.10
#2017-04-13| 830.01
#2017-04-14| 826.80
#2017-04-17| 823.42
#2017-04-18| 814.55
#2017-04-19| 807.01
#2017-04-20| 805.66
#2017-04-21| 807.54
#2017-04-24| 807.05
#2017-04-25| 815.73
#2017-04-26| 817.99
#2017-04-27| 814.00
#2017-04-28| 813.78
#2017-05-01| 813.76
#2017-05-02| 812.54
#2017-05-03| 810.57
#2017-05-04| 802.94
#2017-05-05| 783.09
#2017-05-08| 783.87
#2017-05-09| 782.10
#2017-05-10| 778.58
#2017-05-11| 781.59
#2017-05-12| 783.16
#2017-05-15| 794.29
#2017-05-16| 800.08
#2017-05-17| 803.78
#2017-05-18| 791.08
#2017-05-19| 795.46
#2017-05-22| 796.93
#2017-05-23| 796.64
#2017-05-24| 793.33
#2017-05-25| 803.11
#2017-05-26| 812.20
#2017-05-29| 810.86
#2017-05-30| 810.95
#2017-05-31| 805.85
#2017-06-01| 799.13
#2017-06-02| 799.63
#2017-06-05| 803.30
#2017-06-06| 805.40
#2017-06-07| 813.98
#2017-06-08| 814.45
#2017-06-09| 818.52
#2017-06-12| 813.30
#2017-06-13| 820.49
#2017-06-14| 823.47
#2017-06-15| 815.00
#2017-06-16| 813.23
#2017-06-19| 821.90
#2017-06-20| 822.97
#2017-06-21| 818.83
#2017-06-22| 812.06
#2017-06-23| 810.97
#2017-06-26| 817.05
#2017-06-27| 817.74
#2017-06-28| 819.88
#2017-06-29| 830.74
#2017-06-30| 832.34
#2017-07-03| 843.20
#2017-07-04| 837.63
#2017-07-05| 845.37
#2017-07-06| 846.52
#2017-07-07| 844.40
#2017-07-10| 842.60
#2017-07-11| 843.34
#2017-07-12| 849.67
#2017-07-13| 858.44
#2017-07-14| 863.39
#2017-07-17| 869.63
#2017-07-18| 874.82
#2017-07-19| 892.68
#2017-07-20| 884.97
#2017-07-21| 883.70
#2017-07-24| 882.80
#2017-07-25| 887.26
#2017-07-26| 889.49
#2017-07-27| 890.96
#2017-07-28| 885.27
#2017-07-31| 904.59
#2017-08-01| 912.53
#2017-08-02| 920.89
#2017-08-03| 913.78
#2017-08-04| 922.01
#2017-08-07| 932.36
#2017-08-08| 940.12
#2017-08-09| 942.86
#2017-08-10| 926.65
#2017-08-11| 897.78
#2017-08-14| 911.77
#2017-08-15| 903.73
#2017-08-16| 912.20
#2017-08-17| 918.03
#2017-08-18| 913.24
#2017-08-21| 913.20
#2017-08-22| 924.04
#2017-08-23| 931.74
#2017-08-24| 934.00
#2017-08-25| 937.43
#2017-08-28| 940.23
#2017-08-29| 937.18
#2017-08-30| 957.30
#2017-08-31| 961.83
#2017-09-01| 971.70
#2017-09-04| 966.11
#2017-09-05| 970.25
#2017-09-06| 971.78
#2017-09-07| 974.90
#2017-09-08| 985.28
#2017-09-11| 994.43
#2017-09-12|1001.19
#2017-09-13| 995.74
#2017-09-14| 990.43
#2017-09-15| 983.36
#2017-09-18| 990.64
#2017-09-19| 985.84
#2017-09-20| 999.31
#2017-09-21| 991.45
#2017-09-22| 971.54
#2017-09-25| 949.23
#2017-09-26| 954.89
#2017-09-27| 954.05
#2017-09-28| 950.54
#2017-09-29| 961.70
#2017-10-02| 960.94
#2017-10-03| 969.61
#2017-10-04| 980.52
#2017-10-05| 982.35
#2017-10-06| 994.61
#2017-10-09| 989.78
#2017-10-10| 989.65
#2017-10-11| 982.88
#2017-10-12| 992.78
#2017-10-13| 997.12
#2017-10-16|1011.70
#2017-10-17|1004.70
#2017-10-18| 998.74
#2017-10-19| 984.89
#2017-10-20| 995.12
#2017-10-23| 996.85
#2017-10-24| 997.42
#2017-10-25|1008.30
#2017-10-26|1008.79
#2017-10-27|1000.46
#2017-10-30| 997.65
#2017-10-31| 996.89
#2017-11-01|1004.92
#2017-11-02|1005.76
#2017-11-03|1005.49
#2017-11-06|1004.82
#2017-11-07|1002.24
#2017-11-08| 992.35
#2017-11-09| 999.89
#2017-11-10| 994.90
#2017-11-13| 986.17
#2017-11-14| 985.64
#2017-11-15| 966.05
#2017-11-16| 963.75
#2017-11-17| 962.38
#2017-11-20| 963.39
#2017-11-21| 969.66
#2017-11-22| 978.15
#2017-11-23| 977.87
#2017-11-24| 974.11
#2017-11-27| 969.96
#2017-11-28| 970.53
#2017-11-29| 974.14
#2017-11-30| 964.20
#2017-12-01| 956.91
#2017-12-04| 963.20
#2017-12-05| 958.26
#2017-12-06| 934.16
#2017-12-07| 935.28
#2017-12-08| 945.97
#2017-12-11| 950.53
#2017-12-12| 945.68
#2017-12-13| 943.37
#2017-12-14| 947.86
#2017-12-15| 951.92
#2017-12-18| 963.90
#2017-12-19| 974.70
#2017-12-20| 975.62
#2017-12-21| 990.48
#2017-12-22| 993.64
#2017-12-25| 992.91
#2017-12-26| 996.73
#2017-12-27|1009.09
#2017-12-28|1026.15
#2017-12-29|1024.68
#2018-01-01|1021.61
#2018-01-02|1042.90
#2018-01-03|1050.05
#2018-01-04|1062.90
#2018-01-05|1073.52
#2018-01-08|1095.85
#2018-01-09|1090.63
#2018-01-10|1092.52
#2018-01-11|1090.99
#2018-01-12|1103.40
#2018-01-15|1091.39
#2018-01-16|1090.66
#2018-01-17|1088.43
#2018-01-18|1084.25
#2018-01-19|1095.92
#2018-01-22|1103.39
#2018-01-23|1121.75
#2018-01-24|1122.58
#2018-01-25|1134.29
#2018-01-26|1137.72
#2018-01-29|1153.31
#2018-01-30|1132.71
#2018-01-31|1130.85
#2018-02-01|1125.02
#2018-02-02|1136.17
#2018-02-05|1122.06
#2018-02-06|1069.15
#2018-02-07|1062.33
#2018-02-08|1058.90
#2018-02-09|1038.21
#2018-02-12|1047.27
#2018-02-13|1055.98
#2018-02-14|1068.61
#2018-02-15|1085.94
#2018-02-16|1080.89
#2018-02-19|1074.67
#2018-02-20|1069.18
#2018-02-21|1076.16
#2018-02-22|1077.58
#2018-02-23|1102.73
#2018-02-26|1109.76
#2018-02-27|1090.19
#2018-02-28|1081.18
#2018-03-01|1078.05
#2018-03-02|1059.02
#2018-03-05|1035.31
#2018-03-06|1046.33
#2018-03-07|1022.10
#2018-03-08|1026.08
#2018-03-09|1021.88
#2018-03-12|1043.77
#2018-03-13|1046.12
#2018-03-14|1046.26
#2018-03-15|1038.07
#2018-03-16|1027.23
#2018-03-19|1010.05
#2018-03-20|1007.94
#2018-03-21|1002.07
#2018-03-22|1002.80
#2018-03-23| 973.59
#2018-03-26| 983.06
#2018-03-27| 995.90
#2018-03-28| 974.99
#2018-03-29| 973.88
#2018-03-30| 976.31
#2018-04-02| 982.98
#2018-04-03| 981.36
#2018-04-04| 964.65
#2018-04-05| 979.32
#2018-04-06| 981.87
#2018-04-09| 993.13
#2018-04-10|1013.74
#2018-04-11|1019.77
#2018-04-12|1009.39
#2018-04-13|1009.40
#2018-04-16| 997.14
#2018-04-17| 992.01
#2018-04-18| 993.41
#2018-04-19|1030.11
#2018-04-20|1015.02
#2018-04-23|1010.14
#2018-04-24|1006.60
#2018-04-25| 992.74
#2018-04-26| 980.74
#2018-04-27| 986.96
#2018-04-30| 989.76
#2018-05-01| 989.74
#2018-05-02| 975.59
#2018-05-03| 971.54
#2018-05-04| 963.13
#2018-05-07| 972.08
#2018-05-08| 977.53
#2018-05-09| 976.36
#2018-05-10| 980.78
#2018-05-11| 992.60
#2018-05-14| 999.78
#2018-05-15| 999.26
#2018-05-16| 998.87
#2018-05-17| 993.36
#2018-05-18| 995.00
#2018-05-21| 982.47
#2018-05-22| 985.93
#2018-05-23| 956.97
#2018-05-24| 961.04
#2018-05-25| 970.04
#2018-05-28| 974.43
#2018-05-29| 969.72
#2018-05-30| 958.80
#2018-05-31| 972.84
#2018-06-01| 975.51
#2018-06-04| 988.65
#2018-06-05| 991.33
#2018-06-06|1002.80
#2018-06-07|1009.83
#2018-06-08| 996.13
#2018-06-11| 996.00
#2018-06-12| 997.12
#2018-06-13| 990.41
#2018-06-14| 982.95
#2018-06-15| 971.68
#2018-06-18| 964.55
#2018-06-19| 936.95
#2018-06-20| 944.07
#2018-06-21| 933.99
#2018-06-22| 938.17
#2018-06-25| 919.85
#2018-06-26| 909.65
#2018-06-27| 890.17
#2018-06-28| 882.03
#2018-06-29| 906.70
#2018-07-02| 896.78
#2018-07-03| 887.31
#2018-07-04| 881.22
#2018-07-05| 871.34
#2018-07-06| 871.46
#2018-07-09| 890.11
#2018-07-10| 895.44
#2018-07-11| 881.05
#2018-07-12| 884.89
#2018-07-13| 883.42
#2018-07-16| 871.72
#2018-07-17| 873.62
#2018-07-18| 862.83
#2018-07-19| 856.38
#2018-07-20| 855.70
#2018-07-23| 864.38
#2018-07-24| 891.46
#2018-07-25| 899.20
#2018-07-26| 894.17
#2018-07-27| 906.91
#2018-07-30| 910.69
#2018-07-31| 909.47
#2018-08-01| 903.69
#2018-08-02| 888.46
#2018-08-03| 888.02
#2018-08-06| 888.81
#2018-08-07| 904.00
#2018-08-08| 907.16
#2018-08-09| 915.29
#2018-08-10| 902.87
#2018-08-13| 886.85
#2018-08-14| 883.24
#2018-08-15| 867.79
#2018-08-16| 856.52
#2018-08-17| 862.31
#2018-08-20| 879.72
#2018-08-21| 886.39
#2018-08-22| 890.87
#2018-08-23| 886.79
#2018-08-24| 886.64
#2018-08-27| 895.97
#2018-08-28| 908.23
#2018-08-29| 913.13
#2018-08-30| 912.13
#2018-08-31| 906.08
#2018-09-03| 897.08
#2018-09-04| 893.37
#2018-09-05| 883.29
#2018-09-06| 880.87
#2018-09-07| 887.85
#2018-09-10| 867.54
#2018-09-11| 855.09
#2018-09-12| 857.28
#2018-09-13| 870.86
#2018-09-14| 880.38
#2018-09-17| 871.20
#2018-09-18| 874.61
#2018-09-19| 888.61
#2018-09-20| 893.11
#2018-09-21| 914.55
#2018-09-24| 899.18
#2018-09-25| 899.36
#2018-09-26| 904.90
#2018-09-27| 903.29
#2018-09-28| 890.60
#2018-10-01| 892.25
#2018-10-02| 882.95
#2018-10-03| 890.04
#2018-10-04| 877.35
#2018-10-05| 865.03
#2018-10-08| 842.67
#2018-10-09| 848.30
#2018-10-10| 857.51
#2018-10-11| 819.92
#2018-10-12| 843.02
#2018-10-15| 829.58
#2018-10-16| 834.45
#2018-10-17| 831.99
#2018-10-18| 827.38
#2018-10-19| 832.81
#2018-10-22| 839.23
#2018-10-23| 824.26
#2018-10-24| 821.40
#2018-10-25| 817.26
#2018-10-26| 809.30
#2018-10-29| 803.91
#2018-10-30| 802.04
#2018-10-31| 812.49
#2018-11-01| 819.02
#2018-11-02| 846.04
#2018-11-05| 838.45
#2018-11-06| 840.23
#2018-11-07| 847.50
#2018-11-08| 849.68
#2018-11-09| 836.90
#2018-11-12| 828.82
#2018-11-13| 831.63
#2018-11-14| 831.32
#2018-11-15| 837.35
#2018-11-16| 837.99
#2018-11-19| 842.28
#2018-11-20| 828.18
#2018-11-21| 821.02
#2018-11-22| 813.42
#2018-11-23| 813.30
#2018-11-26| 811.64
#2018-11-27| 800.59
#2018-11-28| 800.38
#2018-11-29| 811.36
#2018-11-30| 810.52
#2018-12-03| 826.66
#2018-12-04| 829.68
#2018-12-05| 814.39
#2018-12-06| 800.52
#2018-12-07| 798.97
#2018-12-10| 790.76
#2018-12-11| 789.05
#2018-12-12| 801.01
#2018-12-13| 811.20
#2018-12-14| 801.01
#2018-12-17| 802.30
#2018-12-18| 802.93
#2018-12-19| 808.14
#2018-12-20| 801.65
#2018-12-21| 793.79
#2018-12-24| 785.29
#2018-12-25| 782.05
#2018-12-26| 781.77
#2018-12-27| 780.57
#2018-12-28| 786.12
#2018-12-31| 792.50
#2019-01-01| 790.53
#2019-01-02| 770.06
#2019-01-03| 761.92
#2019-01-04| 776.18
#2019-01-07| 786.06
#2019-01-08| 786.93
#2019-01-09| 792.54
#2019-01-10| 794.55
#2019-01-11| 797.83
#2019-01-14| 789.63
#2019-01-15| 801.89
#2019-01-16| 798.95
#2019-01-17| 798.41
#2019-01-18| 804.14
#2019-01-21| 803.06
#2019-01-22| 790.44
#2019-01-23| 793.09
#2019-01-24| 796.23
#2019-01-25| 799.46
#2019-01-28| 798.85
#2019-01-29| 798.12
#2019-01-30| 802.43
#2019-01-31| 815.13
#2019-02-01| 810.69
#2019-02-04| 806.84
#2019-02-05| 806.67
#2019-02-06| 814.19
#2019-02-07| 811.98
#2019-02-08| 800.67
#2019-02-11| 796.96
#2019-02-12| 800.37
#2019-02-13| 806.81
#2019-02-14| 801.94
#2019-02-15| 786.30
#2019-02-18| 793.91
#2019-02-19| 797.19
#2019-02-20| 813.67
#2019-02-21| 822.48
#2019-02-22| 827.69
#2019-02-25| 837.62
#2019-02-26| 835.16
#2019-02-27| 830.52
#2019-02-28| 821.53
#2019-03-01| 828.60
#2019-03-04| 833.46
#2019-03-05| 835.86
#2019-03-06| 836.31
#2019-03-07| 830.82
#2019-03-08| 810.18
#2019-03-11| 816.96
#2019-03-12| 823.56
#2019-03-13| 816.92
#2019-03-14| 817.30
#2019-03-15| 821.86
#2019-03-18| 832.98
#2019-03-19| 830.10
#2019-03-20| 830.40
#2019-03-21| 834.41
#2019-03-22| 834.77
#2019-03-25| 813.70
#2019-03-26| 815.30
#2019-03-27| 816.88
#2019-03-28| 814.08
#2019-03-29| 822.55
#2019-04-01| 832.97
#2019-04-02| 832.62
#2019-04-03| 840.00
#2019-04-04| 833.62
#2019-04-05| 838.69
#2019-04-08| 837.94
#2019-04-09| 841.91
#2019-04-10| 838.82
#2019-04-11| 828.61
#2019-04-12| 826.23
#2019-04-15| 828.12
#2019-04-16| 831.52
#2019-04-17| 833.22
#2019-04-18| 826.21
#2019-04-19| 827.09
#2019-04-22| 819.24
#2019-04-23| 813.69
#2019-04-24| 815.34
#2019-04-25| 803.59
#2019-04-26| 807.92
#2019-04-29| 808.81
#2019-04-30| 809.61
#2019-05-01| 809.62
#2019-05-02| 805.77
#2019-05-03| 806.78
#2019-05-06| 788.88
#2019-05-07| 787.58
#2019-05-08| 778.10
#2019-05-09| 764.32
#2019-05-10| 761.81
#2019-05-13| 749.52
#2019-05-14| 745.03
#2019-05-15| 740.59
#2019-05-16| 742.44
#2019-05-17| 732.87
#2019-05-20| 740.45
#2019-05-21| 744.17
#2019-05-22| 741.62
#2019-05-23| 731.25
#2019-05-24| 740.49
#2019-05-27| 747.81
#2019-05-28| 751.84
#2019-05-29| 746.54
#2019-05-30| 745.23
#2019-05-31| 747.54
#2019-06-03| 749.55
#2019-06-04| 747.27
#2019-06-05| 747.72
#2019-06-06| 742.68
#2019-06-07| 741.92
#2019-06-10| 748.54
#2019-06-11| 755.79
#2019-06-12| 753.84
#2019-06-13| 751.54
#2019-06-14| 746.90
#2019-06-17| 735.61
#2019-06-18| 740.74
#2019-06-19| 752.62
#2019-06-20| 768.17
#2019-06-21| 769.86
#2019-06-24| 767.94
#2019-06-25| 775.01
#2019-06-26| 780.28
#2019-06-27| 779.27
#2019-06-28| 776.16
#2019-07-01| 779.33
#2019-07-02| 779.47
#2019-07-03| 777.36
#2019-07-04| 773.14
#2019-07-05| 764.73
#2019-07-08| 755.67
#2019-07-09| 754.99
#2019-07-10| 753.05
#2019-07-11| 760.10
#2019-07-12| 756.98
#2019-07-15| 758.65
#2019-07-16| 760.80
#2019-07-17| 760.11
#2019-07-18| 757.23
#2019-07-19| 759.63
#2019-07-22| 760.85
#2019-07-23| 760.43
#2019-07-24| 754.04
#2019-07-25| 750.83
#2019-07-26| 745.13
#2019-07-29| 736.61
#2019-07-30| 729.87
#2019-07-31| 730.78
#2019-08-01| 717.17
#2019-08-02| 698.96
#2019-08-05| 678.38
#2019-08-06| 675.19
#2019-08-07| 673.26
#2019-08-08| 680.22
#2019-08-09| 675.64
#2019-08-12| 674.84
#2019-08-13| 664.41
#2019-08-14| 670.12
#2019-08-15| 670.89
#2019-08-16| 674.50
#2019-08-19| 674.20
#2019-08-20| 669.98
#2019-08-21| 665.98
#2019-08-22| 658.09
#2019-08-23| 664.74
#2019-08-26| 654.05
#2019-08-27| 657.86
#2019-08-28| 654.51
#2019-08-29| 658.62
#2019-08-30| 669.19
#2019-09-02| 676.37
#2019-09-03| 666.84
#2019-09-04| 675.66
#2019-09-05| 683.81
#2019-09-06| 689.62
#2019-09-09| 693.79
#2019-09-10| 695.24
#2019-09-11| 711.00
#2019-09-12| 709.05
#2019-09-13| 714.94
#2019-09-16| 712.69
#2019-09-17| 701.22
#2019-09-18| 703.39
#2019-09-19| 694.90
#2019-09-20| 709.34
#2019-09-23| 694.40
#2019-09-24| 687.48
#2019-09-25| 679.01
#2019-09-26| 680.37
#2019-09-27| 672.43
#2019-09-30| 668.59
#2019-10-01| 664.38
#2019-10-02| 659.88
#2019-10-03| 655.85
#2019-10-04| 655.70
#2019-10-07| 654.42
#2019-10-08| 659.51
#2019-10-09| 661.91
#2019-10-10| 658.87
#2019-10-11| 664.84
#2019-10-14| 671.40
#2019-10-15| 674.96
#2019-10-16| 670.58
#2019-10-17| 677.88
#2019-10-18| 678.58
#2019-10-21| 680.64
#2019-10-22| 680.13
#2019-10-23| 677.06
#2019-10-24| 680.23
#2019-10-25| 678.87
#2019-10-28| 680.19
#2019-10-29| 688.89
#2019-10-30| 688.38
#2019-10-31| 684.48
#2019-11-01| 691.01
#2019-11-04| 702.44
#2019-11-05| 709.48
#2019-11-06| 709.76
#2019-11-07| 713.96
#2019-11-08| 720.17
#2019-11-11| 714.21
#2019-11-12| 720.42
#2019-11-13| 711.99
#2019-11-14| 703.39
#2019-11-15| 701.29
#2019-11-18| 708.50
#2019-11-19| 712.40
#2019-11-20| 711.28
#2019-11-21| 660.80
#2019-11-22| 663.01
#2019-11-25| 678.34
#2019-11-26| 675.45
#2019-11-27| 677.41
#2019-11-28| 674.70
#2019-11-29| 664.74
#2019-12-02| 667.67
#2019-12-03| 664.11
#2019-12-04| 666.06
#2019-12-05| 664.52
#2019-12-06| 668.53
#2019-12-09| 671.98
#2019-12-10| 672.02
#2019-12-11| 674.15
#2019-12-12| 679.91
#2019-12-13| 692.10
#2019-12-16| 689.20
#2019-12-17| 700.64
#2019-12-18| 702.75
#2019-12-19| 700.63
#2019-12-20| 698.27
#2019-12-23| 701.81
#2019-12-24| 702.80
#2019-12-25| 702.67
#2019-12-26| 705.08
#2019-12-27| 715.12
#2019-12-30| 723.41
#2019-12-31| 720.08
#2020-01-01| 719.73
#2020-01-02| 730.37
#2020-01-03| 731.49
#2020-01-06| 720.49
#2020-01-07| 724.60
#2020-01-08| 719.26
#2020-01-09| 729.52
#2020-01-10| 731.10
#2020-01-13| 735.31
#2020-01-14| 738.42
#2020-01-15| 736.09
#2020-01-16| 732.25
#2020-01-17| 733.97
#2020-01-20| 726.29
#2020-01-21| 713.48
#2020-01-22| 712.79
#2020-01-23| 705.97
#2020-01-24| 707.79
#2020-01-27| 696.56
#2020-01-28| 691.00
#2020-01-29| 682.90
#2020-01-30| 665.49
#2020-01-31| 658.03
#2020-02-03| 647.04
#2020-02-04| 660.86
#2020-02-05| 671.59
#2020-02-06| 681.77
#2020-02-07| 678.84
#2020-02-10| 673.02
#2020-02-11| 678.53
#2020-02-12| 682.80
#2020-02-13| 681.54
#2020-02-14| 682.07
#2020-02-17| 683.84
#2020-02-18| 677.87
#2020-02-19| 678.93
#2020-02-20| 680.29
#2020-02-21| 674.04
#2020-02-24| 652.40
#2020-02-25| 649.64
#2020-02-26| 643.59
#2020-02-27| 641.10
#2020-02-28| 614.82
#2020-03-02| 616.02
#2020-03-03| 627.45
#2020-03-04| 630.66
#2020-03-05| 632.55
#2020-03-06| 617.14
#2020-03-09| 578.63
#2020-03-10| 582.23
#2020-03-11| 574.21
#2020-03-12| 539.42
#2020-03-13| 532.27
#2020-03-16| 503.19
#2020-03-17| 492.83
#2020-03-18| 473.92
#2020-03-19| 454.36
#2020-03-20| 481.81
#2020-03-23| 447.61
#2020-03-24| 460.87
#2020-03-25| 477.87
#2020-03-26| 483.47
#2020-03-27| 484.82
#2020-03-30| 474.69
#2020-03-31| 485.00
#2020-04-01| 475.74
#2020-04-02| 479.06
#2020-04-03| 477.05
#2020-04-06| 483.08
#2020-04-07| 503.16
#2020-04-08| 501.26
#2020-04-09| 510.26
#2020-04-10| 511.54
#2020-04-13| 512.84
#2020-04-14| 522.00
#2020-04-15| 521.61
#2020-04-16| 517.03
#2020-04-17| 524.14
#2020-04-20| 520.24
#2020-04-21| 503.25
#2020-04-22| 503.37
#2020-04-23| 506.57
#2020-04-24| 501.59
#2020-04-27| 508.37
#2020-04-28| 509.36
#2020-04-29| 519.23
#2020-04-30| 534.36
#2020-05-01| 534.36
#2020-05-04| 509.67
#2020-05-05| 514.53
#2020-05-06| 517.14
#2020-05-07| 516.18
#2020-05-08| 521.23
#2020-05-11| 525.57
#2020-05-12| 522.89
#2020-05-13| 525.12
#2020-05-14| 515.54
#2020-05-15| 518.52
#2020-05-18| 524.10
#2020-05-19| 531.16
#2020-05-20| 534.86
#2020-05-21| 534.12
#2020-05-22| 519.34
#2020-05-25| 519.87
#2020-05-26| 529.03
#2020-05-27| 532.05
#2020-05-28| 535.28
#2020-05-29| 533.05
#2020-06-01| 544.90
#2020-06-02| 553.37
#2020-06-03| 561.73
#2020-06-04| 556.89
#2020-06-05| 567.03
#2020-06-08| 571.22
#2020-06-09| 572.93
#2020-06-10| 568.80
#2020-06-11| 558.70
#2020-06-12| 555.60
#2020-06-15| 543.71
#2020-06-16| 557.09
#2020-06-17| 557.73
#2020-06-18| 562.42
#2020-06-19| 561.19
#2020-06-22| 560.65
#2020-06-23| 563.28
#2020-06-24| 559.01
#2020-06-25| 557.48
#2020-06-26| 556.18
#2020-06-29| 552.38
#2020-06-30| 556.02
#2020-07-01| 558.20
#2020-07-02| 570.60
#2020-07-03| 574.93
#2020-07-06| 595.78
#2020-07-07| 590.41
#2020-07-08| 604.62
#2020-07-09| 615.51
#2020-07-10| 603.15
#2020-07-13| 615.23
#2020-07-14| 603.06
#2020-07-15| 603.90
#2020-07-16| 597.41
#2020-07-17| 600.62
#2020-07-20| 607.41
#2020-07-21| 610.20
#2020-07-22| 608.80
#2020-07-23| 611.14
#2020-07-24| 597.33
#2020-07-27| 604.03
#2020-07-28| 601.77
#2020-07-29| 607.41
#2020-07-30| 602.20
#2020-07-31| 605.94
#2020-08-03| 603.20
#2020-08-04| 613.02
#2020-08-05| 626.83
#2020-08-06| 635.98
#2020-08-07| 632.92
#2020-08-10| 633.01
#2020-08-11| 632.28
#2020-08-12| 628.46
#2020-08-13| 630.13
#2020-08-14| 631.81
#2020-08-17| 642.98
#2020-08-18| 650.73
#2020-08-19| 650.81
#2020-08-20| 645.66
#2020-08-21| 645.82
#2020-08-24| 649.27
#2020-08-25| 653.88
#2020-08-26| 651.46
#2020-08-27| 653.72
#2020-08-28| 654.06
#2020-08-31| 650.07
#2020-09-01| 667.12
#2020-09-02| 669.33
#2020-09-03| 666.91
#2020-09-04| 660.47
#2020-09-07| 665.70
#2020-09-08| 659.06
#2020-09-09| 657.89
#2020-09-10| 653.21
#2020-09-11| 654.20
#2020-09-14| 661.49
#2020-09-15| 665.45
#2020-09-16| 669.81
#2020-09-17| 665.18
#2020-09-18| 673.65
#2020-09-21| 660.65
#2020-09-22| 648.47
#2020-09-23| 642.51
#2020-09-24| 618.66
#2020-09-25| 626.59
#2020-09-28| 635.05
#2020-09-29| 639.84
#2020-09-30| 637.99
#2020-10-01| 641.22
#2020-10-02| 641.24
#2020-10-05| 647.51
#2020-10-06| 657.13
#2020-10-07| 652.71
#2020-10-08| 657.13
#2020-10-09| 657.14
#2020-10-12| 657.05
#2020-10-13| 659.41
#2020-10-14| 662.76
#2020-10-15| 658.92
#2020-10-16| 666.41
#2020-10-19| 669.54
#2020-10-20| 673.69
#2020-10-21| 683.61
#2020-10-22| 684.52
#2020-10-23| 682.91
#2020-10-26| 677.20
#2020-10-27| 680.28
#2020-10-28| 676.76
#2020-10-29| 671.79
#2020-10-30| 669.70
#2020-11-02| 676.81
#2020-11-03| 686.33
#2020-11-04| 685.54
#2020-11-05| 698.04
#2020-11-06| 711.08
#2020-11-09| 724.67
#2020-11-10| 718.26
#2020-11-11| 728.95
#2020-11-12| 727.67
#2020-11-13| 733.52
#2020-11-16| 745.61
#2020-11-17| 751.43
#2020-11-18| 758.70
#2020-11-19| 751.99
#2020-11-20| 758.04
#2020-11-23| 774.32
#2020-11-24| 772.95
#2020-11-25| 768.90
#2020-11-26| 788.50
#2020-11-27| 790.60
#2020-11-30| 789.26
#2020-12-01| 799.56
#2020-12-02| 804.41
#2020-12-03| 806.41
#2020-12-04| 818.59
#2020-12-07| 817.37
#2020-12-08| 817.81
#2020-12-09| 818.14
#2020-12-10| 820.62
#2020-12-11| 820.90
#2020-12-14| 826.81
#2020-12-15| 826.98
#2020-12-16| 839.44
#2020-12-17| 844.71
#2020-12-18| 853.66
#2020-12-21| 856.81
#2020-12-22| 837.71
#2020-12-23| 846.75
#2020-12-24| 852.14
#2020-12-25| 852.31
#2020-12-28| 872.27
#2020-12-29| 867.91
#2020-12-30| 878.24
#2020-12-31| 880.79
#2021-01-01| 880.84
#2021-01-04| 914.27
#2021-01-05| 915.43
#2021-01-06| 916.03
#2021-01-07| 940.93
#2021-01-08| 940.75
#2021-01-11| 921.25
#2021-01-12| 918.64
#2021-01-13| 926.04
#2021-01-14| 923.17
#2021-01-15| 916.85
#2021-01-18| 897.93
#2021-01-19| 900.52
#2021-01-20| 912.87
#2021-01-21| 917.61
#2021-01-22| 898.61
#2021-01-25| 909.07
#2021-01-26| 898.34
#2021-01-27| 884.24
#2021-01-28| 861.15
#2021-01-29| 848.27
#2021-02-01| 886.05
#2021-02-02| 899.85
#2021-02-03| 901.03
#2021-02-04| 900.46
#2021-02-05| 898.19
#2021-02-08| 924.09
#2021-02-09| 933.90
#2021-02-10| 945.14
#2021-02-11| 949.94
#2021-02-12| 946.10
#2021-02-15| 948.11
#2021-02-16| 986.58
#2021-02-17| 998.86
#2021-02-18|1005.93
#2021-02-19|1008.83
#2021-02-22|1038.79
#2021-02-23|1050.30
#2021-02-24|1020.69
#2021-02-25|1051.96
#2021-02-26|1005.05
#2021-03-01|1014.70
#2021-03-02| 999.31
#2021-03-03|1042.44
#2021-03-04|1008.28
#2021-03-05| 983.01
#2021-03-08| 972.43
#2021-03-09| 975.34
#2021-03-10| 990.17
#2021-03-11|1015.64
#2021-03-12|1009.34
#2021-03-15|1011.48
#2021-03-16|1004.97
#2021-03-17| 999.32
#2021-03-18|1003.08
#2021-03-19| 991.74
#2021-03-22| 998.80
#2021-03-23| 977.48
#2021-03-24| 950.20
#2021-03-25| 958.00
#2021-03-26| 978.31
#2021-03-29| 982.98
#2021-03-30| 991.36
#2021-03-31| 983.20
#2021-04-01|1008.43
#2021-04-02|1008.25
#2021-04-05|1008.85
#2021-04-06|1021.00
#2021-04-07|1039.13
#2021-04-08|1073.61
#2021-04-09|1063.07
#2021-04-12|1048.73
#2021-04-13|1059.48
#2021-04-14|1087.24
#2021-04-15|1106.43
#2021-04-16|1131.33
#2021-04-19|1161.51
#2021-04-20|1160.63
#2021-04-21|1154.77
#2021-04-22|1170.49
#2021-04-23|1164.32
#2021-04-26|1193.86
#2021-04-27|1201.88
#2021-04-28|1190.25
#2021-04-29|1232.83
#2021-04-30|1220.75
#2021-05-03|1214.85
#2021-05-04|1214.04
#2021-05-05|1239.42
#2021-05-06|1267.08
#2021-05-07|1293.88
#2021-05-10|1364.29
#2021-05-11|1315.94
#2021-05-12|1264.86
#2021-05-13|1221.41
#2021-05-14|1197.87
#2021-05-17|1174.98
#2021-05-18|1223.28
#2021-05-19|1236.19
#2021-05-20|1185.61
#2021-05-21|1200.85
#2021-05-24|1190.09
#2021-05-25|1198.41
#2021-05-26|1197.59
#2021-05-27|1200.70
#2021-05-28|1225.50
#2021-05-31|1246.17
#2021-06-01|1241.63
#2021-06-02|1261.71
#2021-06-03|1263.59
#2021-06-04|1240.47
#2021-06-07|1244.15
#2021-06-08|1230.69
#2021-06-09|1215.86
#2021-06-10|1216.63
#2021-06-11|1233.29
#2021-06-14|1231.37
#2021-06-15|1223.04
#2021-06-16|1189.54
#2021-06-17|1178.14
#2021-06-18|1162.04
#2021-06-21|1148.80
#2021-06-22|1171.79
#2021-06-23|1167.30
#2021-06-24|1174.05
#2021-06-25|1201.48
#2021-06-28|1214.35
#2021-06-29|1211.50
#2021-06-30|1230.36
#2021-07-01|1225.88
#2021-07-02|1216.64
#2021-07-05|1244.04
#2021-07-06|1245.37
#2021-07-07|1246.69
#2021-07-08|1228.82
#2021-07-09|1238.65
#2021-07-12|1244.25
#2021-07-13|1231.27
#2021-07-14|1217.47
#2021-07-15|1242.38
#2021-07-16|1244.53
#2021-07-19|1238.27
#2021-07-20|1208.31
#2021-07-21|1208.60
#2021-07-22|1232.92
#2021-07-23|1241.45
#2021-07-26|1231.76
#2021-07-27|1227.80
#2021-07-28|1226.25
#2021-07-29|1276.71
#2021-07-30|1267.06
#2021-08-02|1284.40
#2021-08-03|1267.71
#2021-08-04|1276.41
#2021-08-05|1264.62
#2021-08-06|1265.01
#2021-08-09|1259.19
#2021-08-10|1240.19
#2021-08-11|1259.86
#2021-08-12|1280.38
#2021-08-13|1284.33
#2021-08-16|1272.92
#2021-08-17|1237.23
#2021-08-18|1242.55
#2021-08-19|1205.88
#2021-08-20|1166.85
#2021-08-23|1186.27
#2021-08-24|1209.02
#2021-08-25|1218.82
#2021-08-26|1220.31
#2021-08-27|1235.09
#2021-08-30|1269.93
#2021-08-31|1289.64
#2021-09-01|1269.69
#2021-09-02|1269.63
#2021-09-03|1279.54
#2021-09-06|1292.90
#2021-09-07|1292.27
#2021-09-08|1275.93
#2021-09-09|1299.72
#2021-09-10|1317.39
#2021-09-13|1337.36
#2021-09-14|1315.30
#2021-09-15|1317.87
#2021-09-16|1292.94
#2021-09-17|1273.02
#2021-09-20|1229.50
#2021-09-21|1241.21
#2021-09-22|1227.34
#2021-09-23|1235.04
#2021-09-24|1217.48
#2021-09-27|1207.77
#2021-09-28|1213.27
#2021-09-29|1208.43
#2021-09-30|1219.51
#2021-10-01|1207.62
#2021-10-04|1205.12
#2021-10-05|1215.41
#2021-10-06|1189.14
#2021-10-07|1198.96
#2021-10-08|1187.46
#2021-10-11|1197.61
#2021-10-12|1195.41
#2021-10-13|1198.43
#2021-10-14|1213.37
#2021-10-15|1230.21
#2021-10-18|1263.42
#2021-10-19|1257.56
#2021-10-20|1247.24
#2021-10-21|1236.94
#2021-10-22|1214.09
#2021-10-25|1218.93
#2021-10-26|1235.52
#2021-10-27|1220.27
#2021-10-28|1193.42
#2021-10-29|1199.36
#2021-11-01|1199.11
#2021-11-02|1185.46
#2021-11-03|1195.05
#2021-11-04|1191.20
#2021-11-05|1182.78
#2021-11-08|1209.72
#2021-11-09|1209.19
#2021-11-10|1195.60
#2021-11-11|1203.99
#2021-11-12|1205.68
#2021-11-15|1191.60
#2021-11-16|1185.95
#2021-11-17|1185.66
#2021-11-18|1177.41
#2021-11-19|1178.33
#2021-11-22|1183.37
#2021-11-23|1192.64
#2021-11-24|1195.48
#2021-11-25|1198.75
#2021-11-26|1157.52
#2021-11-29|1146.71
#2021-11-30|1138.55
#2021-12-01|1148.98
#2021-12-02|1151.13
#2021-12-03|1154.09
#2021-12-06|1142.19
#2021-12-07|1167.15
#2021-12-08|1178.37
#2021-12-09|1185.69
#2021-12-10|1177.76
#2021-12-13|1179.41
#2021-12-14|1163.54
#2021-12-15|1153.73
#2021-12-16|1159.10
#2021-12-17|1165.34
#2021-12-20|1139.73
#2021-12-21|1155.38
#2021-12-22|1164.75
#2021-12-23|1177.05
#2021-12-24|1176.44
#2021-12-27|1178.17
#2021-12-28|1184.03
#2021-12-29|1179.42
#2021-12-30|1173.40
#2021-12-31|1185.75
#2022-01-03|1193.47
#2022-01-04|1182.51
#2022-01-05|1185.25
#2022-01-06|1179.10
#2022-01-07|1179.82
#2022-01-10|1188.90
#2022-01-11|1180.40
#2022-01-12|1196.57
#2022-01-13|1222.79
#2022-01-14|1210.77
#2022-01-17|1206.32
#2022-01-18|1193.43
#2022-01-19|1188.54
#2022-01-20|1203.92
#2022-01-21|1198.01
#2022-01-24|1169.16
#2022-01-25|1161.33
#2022-01-26|1167.16
#2022-01-27|1156.18
#2022-01-28|1149.29
#2022-01-31|1151.80
#2022-02-01|1168.99
#2022-02-02|1172.70
#2022-02-03|1170.18
#2022-02-04|1186.34
#2022-02-07|1198.41
#2022-02-08|1206.81
#2022-02-09|1230.74
#2022-02-10|1253.55
#2022-02-11|1247.21
#2022-02-14|1223.58
#2022-02-15|1226.89
#2022-02-16|1235.30
#2022-02-17|1243.94
#2022-02-18|1246.48
#2022-02-21|1245.60
#2022-02-22|1234.84
#2022-02-23|1236.82
#2022-02-24|1195.46
#2022-02-25|1221.49
#2022-02-28|1247.09
#2022-03-01|1254.45
#2022-03-02|1280.43
#2022-03-03|1292.45
#2022-03-04|1271.59
#2022-03-07|1276.43
#2022-03-08|1229.87
#2022-03-09|1227.27
#2022-03-10|1238.04
#2022-03-11|1234.25
#2022-03-14|1208.48
#2022-03-15|1158.18
#2022-03-16|1189.78
#2022-03-17|1229.07
#2022-03-18|1237.13
#2022-03-21|1242.74
#2022-03-22|1257.01
#2022-03-23|1268.91
#2022-03-24|1285.23
#2022-03-25|1283.62
#2022-03-28|1277.14
#2022-03-29|1275.54
#2022-03-30|1266.32
#2022-03-31|1259.13
#2022-04-01|1268.23
#2022-04-04|1286.57
#2022-04-05|1289.56
#2022-04-06|1288.24
#2022-04-07|1270.54
#2022-04-08|1298.03
#2022-04-11|1280.59
#2022-04-12|1266.37
#2022-04-13|1290.22
#2022-04-14|1297.31
#2022-04-15|1294.76
#2022-04-18|1288.20
#2022-04-19|1278.27
#2022-04-20|1259.05
#2022-04-21|1245.93
#2022-04-22|1230.01
#2022-04-25|1174.83
#2022-04-26|1166.70
#2022-04-27|1170.64
#2022-04-28|1176.06
#2022-04-29|1183.03
#2022-05-02|1185.70
#2022-05-03|1176.96
#2022-05-04|1163.11
#2022-05-05|1168.82
#2022-05-06|1123.28
#2022-05-09|1096.34
#2022-05-10|1064.69
#2022-05-11|1068.37
#2022-05-12|1029.27
#2022-05-13|1028.99
#2022-05-16|1029.97
#2022-05-17|1072.22
#2022-05-18|1076.61
#2022-05-19|1049.08
#2022-05-20|1078.42
#2022-05-23|1051.70
#2022-05-24|1045.12
#2022-05-25|1042.70
#2022-05-26|1055.88
#2022-05-27|1063.76
#2022-05-30|1076.59
#2022-05-31|1088.49
#2022-06-01|1080.13
#2022-06-02|1077.36
#2022-06-03|1071.50
#2022-06-06|1091.53
#2022-06-07|1081.21
#2022-06-08|1087.85
#2022-06-09|1076.63
#2022-06-10|1065.75
#2022-06-13|1035.49
#2022-06-14|1030.05
#2022-06-15|1023.35
#2022-06-16|1000.51
#2022-06-17| 994.19
#2022-06-20| 968.49
#2022-06-21| 988.74
#2022-06-22| 958.37
#2022-06-23| 947.56
#2022-06-24| 951.54
#2022-06-27| 967.94
#2022-06-28| 971.06
#2022-06-29| 954.03
#2022-06-30| 940.74
#2022-07-01| 934.75
#2022-07-04| 924.50
#2022-07-05| 931.49
#2022-07-06| 913.92
#2022-07-07| 925.69
#2022-07-08| 929.35
#2022-07-11| 924.79
#2022-07-12| 908.43
#2022-07-13| 910.80
#2022-07-14| 907.64
#2022-07-15| 888.39
#2022-07-18| 919.30
#2022-07-19| 926.18
#2022-07-20| 932.67
#2022-07-21| 932.48
#2022-07-22| 936.59
#2022-07-25| 943.74
#2022-07-26| 930.50
#2022-07-27| 929.29
#2022-07-28| 941.54
#2022-07-29| 956.32
#2022-08-01| 967.54
#2022-08-02| 956.74
#2022-08-03| 949.69
#2022-08-04| 951.44
#2022-08-05| 961.51
#2022-08-08| 960.66
#2022-08-09| 964.33
#2022-08-10| 964.74
#2022-08-11| 981.62
#2022-08-12| 994.90
#2022-08-15| 994.43
#2022-08-16| 988.52
#2022-08-17| 990.47
#2022-08-18| 986.26
#2022-08-19| 981.01
#2022-08-22| 968.83
#2022-08-23| 971.87
#2022-08-24| 968.56
#2022-08-25| 979.83
#2022-08-26| 986.61
#2022-08-29| 965.52
#2022-08-30| 976.60
#2022-08-31| 975.80
#2022-09-01| 954.15
#2022-09-02| 942.14
#2022-09-05| 950.59
#2022-09-06| 959.07
#2022-09-07| 954.56
#2022-09-08| 960.38
#2022-09-09| 968.85
#2022-09-12| 978.35
#2022-09-13| 985.88
#2022-09-14| 977.26
#2022-09-15| 971.60
#2022-09-16| 952.23
#2022-09-19| 939.29
#2022-09-20| 944.79
#2022-09-21| 933.10
#2022-09-22| 924.69
#2022-09-23| 911.04
#2022-09-26| 871.88
#2022-09-27| 871.72
#2022-09-28| 842.00
#2022-09-29| 851.21
#2022-09-30| 864.18
#2022-10-03| 855.96
#2022-10-04| 876.44
#2022-10-05| 892.71
#2022-10-06| 905.85
#2022-10-07| 894.89
#2022-10-10| 885.10
#2022-10-11| 865.41
#2022-10-12| 870.97
#2022-10-13| 859.12
#2022-10-14| 861.98
#2022-10-17| 855.63
#2022-10-18| 862.15
#2022-10-19| 857.68
#2022-10-20| 864.65
#2022-10-21| 856.95
#2022-10-24| 851.68
#2022-10-25| 853.63
#2022-10-26| 858.26
#2022-10-27| 879.60
#2022-10-28| 866.75
#2022-10-31| 858.64
#2022-11-01| 872.17
#2022-11-02| 882.15
#2022-11-03| 872.19
#2022-11-04| 896.31
#2022-11-07| 922.13
#2022-11-08| 925.71
#2022-11-09| 931.12
#2022-11-10| 918.89
#2022-11-11| 962.75
#2022-11-14| 979.43
#2022-11-15| 988.68
#2022-11-16| 975.60
#2022-11-17| 962.08
#2022-11-18| 957.24
#2022-11-21| 951.14
#2022-11-22| 953.51
#2022-11-23| 957.96
#2022-11-24| 972.26
#2022-11-25| 973.57
#2022-11-28| 959.35
#2022-11-29| 973.19
#2022-11-30| 991.74
#2022-12-01|1011.24
#2022-12-02|1011.24
#2022-12-05|1031.63
#2022-12-06|1014.69
#2022-12-07| 999.58
#2022-12-08|1007.62
#2022-12-09|1014.00
#2022-12-12|1003.57
#2022-12-13|1001.53
#2022-12-14|1015.80
#2022-12-15|1008.81
#2022-12-16|1003.04
#2022-12-19| 994.65
#2022-12-20| 978.78
#2022-12-21| 987.20
#2022-12-22| 992.90
#2022-12-23| 974.75
#2022-12-26| 980.57
#2022-12-27| 997.50
#2022-12-28|1001.39
#2022-12-29| 996.39
#2022-12-30|1001.52
#2023-01-02|1011.92
#2023-01-03|1019.76
#2023-01-04|1006.50
#2023-01-05|1013.10
#2023-01-06|1009.39
#2023-01-09|1042.85
#2023-01-10|1046.60
#2023-01-11|1053.20
#2023-01-12|1059.40
#2023-01-13|1068.97
#2023-01-16|1069.41
#2023-01-17|1069.97
#2023-01-18|1082.26
#2023-01-19|1084.39
#2023-01-20|1091.08
#2023-01-23|1088.81
#2023-01-24|1084.84
#2023-01-25|1085.09
#2023-01-26|1092.18
#2023-01-27|1089.08
#2023-01-30|1085.19
#2023-01-31|1088.12
#2023-02-01|1102.26
#2023-02-02|1102.02
#2023-02-03|1091.12
#2023-02-06|1061.28
#2023-02-07|1057.67
#2023-02-08|1063.96
#2023-02-09|1061.29
#2023-02-10|1047.42
#2023-02-13|1044.49
#2023-02-14|1052.67
#2023-02-15|1046.03
#2023-02-16|1046.47
#2023-02-17|1043.71
#2023-02-20|1053.89
#2023-02-21|1057.50
#2023-02-22|1044.41
#2023-02-23|1046.75
#2023-02-24|1027.09
#2023-02-27|1015.59
#2023-02-28|1008.08
#2023-03-01|1019.90
#2023-03-02|1020.90
#2023-03-03|1027.03
#2023-03-06|1029.12
#2023-03-07|1027.16
#2023-03-08|1015.67
#2023-03-09|1007.53
#2023-03-10| 995.72
#2023-03-13|1005.52
#2023-03-14| 996.28
#2023-03-15| 996.34
#2023-03-16| 969.67
#2023-03-17| 988.16
#2023-03-20| 984.92
#2023-03-21| 988.38
#2023-03-22| 989.51
#2023-03-23|1002.74
#2023-03-24| 995.86
#2023-03-27| 991.52
#2023-03-28| 997.91
#2023-03-29|1006.88
#2023-03-30|1008.68
#2023-03-31|1013.87
#2023-04-03|1007.76
#2023-04-04|1009.65
#2023-04-05|1012.18
#2023-04-06|1014.57
#2023-04-07|1014.90
#2023-04-10|1017.17
#2023-04-11|1037.24
#2023-04-12|1043.87
#2023-04-13|1047.99
#2023-04-14|1062.56
#2023-04-17|1060.63
#2023-04-18|1057.18
#2023-04-19|1058.21
#2023-04-20|1052.18
#2023-04-21|1039.14
#2023-04-24|1039.24
#2023-04-25|1029.68
#2023-04-26|1029.57
#2023-04-27|1033.04
#2023-04-28|1035.70
#2023-05-01|1035.71
#2023-05-02|1044.08
#2023-05-03|1041.82
#2023-05-04|1049.90
#2023-05-05|1040.82
#2023-05-08|1046.11
#2023-05-09|1034.08
#2023-05-10|1029.80
#2023-05-11|1012.22
#2023-05-12| 987.54
#2023-05-15| 990.79
#2023-05-16| 992.71
#2023-05-17| 985.02
#2023-05-18| 985.09
#2023-05-19| 981.42
#2023-05-22| 984.46
#2023-05-23| 980.51
#2023-05-24| 977.68
#2023-05-25| 965.37
#2023-05-26| 968.72
#2023-05-29| 976.20
#2023-05-30| 967.53
#2023-05-31| 960.01
#2023-06-01| 965.34
#2023-06-02| 988.19
#2023-06-05| 990.05
#2023-06-06| 994.33
#2023-06-07|1000.65
#2023-06-08| 999.56
#2023-06-09|1002.33
#2023-06-12| 999.24
#2023-06-13|1000.85
#2023-06-14|1011.98
#2023-06-15|1015.09
#2023-06-16|1027.08
#2023-06-19|1019.24
#2023-06-20|1012.06
#2023-06-21|1009.00
#2023-06-22|1004.78
#2023-06-23| 996.80
#2023-06-26| 999.88
#2023-06-27|1005.10
#2023-06-28|1006.88
#2023-06-29|1003.59
#2023-06-30|1003.74
#2023-07-03|1021.19
#2023-07-04|1022.67
#2023-07-05|1022.88
#2023-07-06|1010.76
#2023-07-07|1001.94
#2023-07-10|1010.45
#2023-07-11|1016.83
#2023-07-12|1021.81
#2023-07-13|1035.53
#2023-07-14|1049.09
#2023-07-17|1045.81
#2023-07-18|1039.14
#2023-07-19|1039.07
#2023-07-20|1049.61
#2023-07-21|1040.08
#2023-07-24|1033.90
#2023-07-25|1058.19
#2023-07-26|1063.12
#2023-07-27|1064.20
#2023-07-28|1056.57
#2023-07-31|1066.31
#2023-08-01|1067.70
#2023-08-02|1047.37
#2023-08-03|1040.86
#2023-08-04|1045.24
#2023-08-07|1045.68
#2023-08-08|1041.74
#2023-08-09|1042.40
#2023-08-10|1036.67
#2023-08-11|1026.87
#2023-08-14|1007.75
#2023-08-15|1003.29
#2023-08-16| 993.46
#2023-08-17| 989.54
#2023-08-18| 982.22
#2023-08-21| 984.27
#2023-08-22| 991.01
#2023-08-23| 993.46
#2023-08-24| 997.66
#2023-08-25| 989.76
#2023-08-28| 988.74
#2023-08-29| 999.33
#2023-08-30|1009.62
#2023-08-31|1009.29
#2023-09-01|1022.90
#2023-09-04|1052.36
#2023-09-05|1047.77
#2023-09-06|1040.30
#2023-09-07|1032.36
#2023-09-08|1030.71
#2023-09-11|1037.91
#2023-09-12|1027.63
#2023-09-13|1028.50
#2023-09-14|1042.61
#2023-09-15|1048.82
#2023-09-18|1040.25
#2023-09-19|1043.65
#2023-09-20|1035.37
#2023-09-21|1021.52
#2023-09-22|1022.30
#2023-09-25|1017.33
#2023-09-26|1009.74
#2023-09-27|1001.08
#2023-09-28| 993.69
#2023-09-29|1005.20
#2023-10-02|1005.65
#2023-10-03| 987.55
#2023-10-04| 970.13
#2023-10-05| 969.42
#2023-10-06| 976.93
#2023-10-09| 978.45
#2023-10-10| 988.18
#2023-10-11| 990.20
#2023-10-12| 996.54
#2023-10-13| 988.48
#2023-10-16| 990.23
#2023-10-17| 991.00
#2023-10-18| 987.95
#2023-10-19| 976.60
#2023-10-20| 966.42
#2023-10-23| 951.15
#2023-10-24| 952.36
#2023-10-25| 961.21
#2023-10-26| 948.96
#2023-10-27| 952.85
#2023-10-30| 957.42
#2023-10-31| 951.82
#2023-11-01| 941.85
#2023-11-02| 954.14
#2023-11-03| 961.96
#2023-11-06| 974.30
#2023-11-07| 971.63
#2023-11-08| 966.47
#2023-11-09| 966.21
#2023-11-10| 963.14
#2023-11-13| 968.42
#2023-11-14| 969.31
#2023-11-15| 995.01
#2023-11-16| 994.94
#2023-11-17| 990.76
#2023-11-20| 990.89
#2023-11-21|1005.08
#2023-11-22| 998.16
#2023-11-23| 998.87
#2023-11-24| 996.32
#2023-11-27| 997.96
#2023-11-28|1003.81
#2023-11-29|1014.09
#2023-11-30|1015.03
#2023-12-01|1016.54
#2023-12-04|1026.67
#2023-12-05|1019.87
#2023-12-06|1025.16
#2023-12-07|1014.27
#2023-12-08|1012.37
#2023-12-11|1008.50
#2023-12-12|1008.33
#2023-12-13|1002.42
#2023-12-14|1014.60
#2023-12-15|1038.53
#2023-12-18|1038.94
#2023-12-19|1035.52
#2023-12-20|1028.87
#2023-12-21|1032.72
#2023-12-22|1043.53
#2023-12-25|1043.38
#2023-12-26|1050.44
#2023-12-27|1063.02
#2023-12-28|1077.43
#2023-12-29|1078.65
#2024-01-01|1079.37
#2024-01-02|1078.65
#2024-01-03|1059.76
#2024-01-04|1059.14
#2024-01-05|1057.34
#2024-01-08|1050.00
#2024-01-09|1045.89
#2024-01-10|1044.91
#2024-01-11|1042.62
#2024-01-12|1046.59
#2024-01-15|1047.56
#2024-01-16|1038.61
#2024-01-17|1007.25
#2024-01-18|1006.55
#2024-01-19|1011.56
#2024-01-22|1007.52
#2024-01-23| 996.15
#2024-01-24|1018.52
#2024-01-25|1029.25
#2024-01-26|1025.76
#2024-01-29|1033.85
#2024-01-30|1024.99
#2024-01-31|1026.65
#2024-02-01|1022.99
#2024-02-02|1034.36
#2024-02-05|1022.53
#2024-02-06|1035.25
#2024-02-07|1038.22
#2024-02-08|1036.14
#2024-02-09|1027.50
#2024-02-12|1014.97
#2024-02-13|1004.37
#2024-02-14|1007.27
#2024-02-15|1006.68
#2024-02-16|1021.71
#2024-02-19|1029.20
#2024-02-20|1030.30
#2024-02-21|1038.02
#2024-02-22|1050.17
#2024-02-23|1048.56
#2024-02-26|1038.67
#2024-02-27|1041.16
#2024-02-28|1027.16
#2024-02-29|1032.48
#2024-03-01|1056.03
#2024-03-04|1061.01
#2024-03-05|1058.92
#2024-03-06|1066.45
#2024-03-07|1081.79
#2024-03-08|1087.55
#2024-03-11|1082.78
#2024-03-12|1076.74
#2024-03-13|1059.06
#2024-03-14|1070.94
#2024-03-15|1071.43
#2024-03-18|1080.36
#2024-03-19|1068.91
#2024-03-20|1059.75
#2024-03-21|1085.75
#2024-03-22|1079.97
#2024-03-25|1088.59
#2024-03-26|1083.19
#2024-03-27|1085.12
#2024-03-28|1096.87
#2024-03-29|1096.97
#2024-04-01|1116.24
#2024-04-02|1132.06
#2024-04-03|1147.72
#2024-04-04|1154.33
#2024-04-05|1154.73
#2024-04-08|1166.91
#2024-04-09|1179.07
#2024-04-10|1194.10
#2024-04-11|1187.21
#2024-04-12|1184.71
#2024-04-15|1174.93
#2024-04-16|1162.03
#2024-04-17|1162.03
#2024-04-18|1175.19
#2024-04-19|1175.31
#2024-04-22|1162.96
#2024-04-23|1152.47
#2024-04-24|1180.37
#2024-04-25|1189.26
#2024-04-26|1199.42
#2024-04-29|1203.88
#2024-04-30|1197.59
#2024-05-01|1197.51
#2024-05-02|1204.58
#2024-05-03|1202.12
#2024-05-06|1204.63
#2024-05-07|1191.65
#2024-05-08|1200.68
#2024-05-09|1191.71
#2024-05-10|1206.50
#2024-05-13|1216.56
#2024-05-14|1231.55
#2024-05-15|1237.83
#2024-05-16|1245.08
#2024-05-17|1255.17
#2024-05-20|1272.43
#2024-05-21|1275.18
#2024-05-22|1263.31
#2024-05-23|1248.95
#2024-05-24|1250.44
#2024-05-27|1260.03
#2024-05-28|1264.23
#2024-05-29|1263.42
#2024-05-30|1231.52
#2024-05-31|1227.51
#2024-06-03|1247.79
#2024-06-04|1196.78
#2024-06-05|1212.08
#2024-06-06|1231.03
#2024-06-07|1259.23
#2024-06-10|1253.49
#2024-06-11|1231.37
#2024-06-12|1234.89
#2024-06-13|1233.88
#2024-06-14|1236.39
#2024-06-17|1234.72
#2024-06-18|1233.62
#2024-06-19|1234.07
#2024-06-20|1251.53
#2024-06-21|1245.09
#2024-06-24|1242.94
#2024-06-25|1239.65
#2024-06-26|1223.80
#2024-06-27|1219.31
#2024-06-28|1229.51
#2024-07-01|1232.06
#2024-07-02|1229.92
#2024-07-03|1242.79
#2024-07-04|1256.49
#2024-07-05|1266.33
#2024-07-08|1259.74
#2024-07-09|1263.80
#2024-07-10|1241.16
#2024-07-11|1241.82
#2024-07-12|1239.40
#2024-07-15|1242.04
#2024-07-16|1240.16
#2024-07-17|1229.24
#2024-07-18|1224.22
#2024-07-19|1185.26
#2024-07-22|1184.68
#2024-07-23|1170.92
#2024-07-24|1168.99
#2024-07-25|1151.00
#2024-07-26|1166.61
#2024-07-29|1171.13
#2024-07-30|1168.86
#2024-07-31|1186.52
#2024-08-01|1191.11
#2024-08-02|1158.38
#2024-08-05|1100.99
#2024-08-06|1097.31
#2024-08-07|1126.17
#2024-08-08|1113.19
#2024-08-09|1131.33
#2024-08-12|1138.61
#2024-08-13|1130.86
#2024-08-14|1130.50
#2024-08-15|1129.21
#2024-08-16|1148.58
#2024-08-19|1169.26
#2024-08-20|1173.24
#2024-08-21|1179.41
#2024-08-22|1185.61
#2024-08-23|1184.92
#2024-08-26|1209.93
#2024-08-27|1204.77
#2024-08-28|1195.18
#2024-08-29|1190.52
#2024-08-30|1189.82
#2024-09-02|1175.82
#2024-09-03|1166.86
#2024-09-04|1140.07
#2024-09-05|1152.01
#2024-09-06|1150.84
#2024-09-09|1131.09
#2024-09-10|1125.61
#2024-09-11|1116.95
#2024-09-12|1142.36
#2024-09-13|1160.75
#2024-09-16|1172.47
#2024-09-17|1177.14
#2024-09-18|1172.50
#2024-09-19|1183.78
#2024-09-20|1199.90
#2024-09-23|1202.17
#2024-09-24|1230.68
#2024-09-25|1240.62
#2024-09-26|1263.66
#2024-09-27|1293.43
#2024-09-30|1303.35
#2024-10-01|1303.97
#2024-10-02|1314.75
#2024-10-03|1300.95
#2024-10-04|1307.96
#2024-10-07|1301.11
#2024-10-08|1260.87
#2024-10-09|1239.12
#2024-10-10|1250.49
#2024-10-11|1255.84
#2024-10-14|1262.59
#2024-10-15|1237.33
#2024-10-16|1242.51
#2024-10-17|1238.51
#2024-10-18|1258.83
#2024-10-21|1255.34
#2024-10-22|1237.87
#2024-10-23|1236.55
#2024-10-24|1227.77
#2024-10-25|1212.01
#2024-10-28|1220.65
#2024-10-29|1215.66
#2024-10-30|1207.15
#2024-10-31|1206.90
#2024-11-01|1220.00
#2024-11-04|1209.10
#2024-11-05|1236.20
#2024-11-06|1235.79
#2024-11-07|1221.45
#2024-11-08|1219.23
#2024-11-11|1203.92
#2024-11-12|1169.32
#2024-11-13|1150.71
#2024-11-14|1127.64
#2024-11-15|1131.99
#2024-11-18|1147.51
#2024-11-19|1157.74
#2024-11-20|1158.04
#2024-11-21|1155.75
#2024-11-22|1158.62
#2024-11-25|1162.70
#2024-11-26|1161.10
#2024-11-27|1160.72
#2024-11-28|1149.66
#2024-11-29|1152.69
#2024-12-02|1161.97
#2024-12-03|1169.42
#2024-12-04|1175.94
#2024-12-05|1174.50
#2024-12-06|1181.52
#2024-12-09|1191.96
#2024-12-10|1187.87
#2024-12-11|1189.24
#2024-12-12|1187.97
#2024-12-13|1168.14
#2024-12-16|1154.05
#2024-12-17|1135.07
#2024-12-18|1128.72
#2024-12-19|1113.75
#2024-12-20|1097.45
#2024-12-23|1108.91
#2024-12-24|1101.07
#2024-12-25|1100.76
#2024-12-26|1100.22
#2024-12-27|1094.24
#2024-12-30|1088.24
#2024-12-31|1089.02
#2025-01-01|1087.16
#2025-01-02|1085.09
#2025-01-03|1084.39
#2025-01-06|1067.67
#2025-01-07|1079.48
#2025-01-08|1065.73
#2025-01-09|1057.62
#2025-01-10|1055.31
#2025-01-13|1035.95
#2025-01-14|1057.60
#2025-01-15|1052.75
#2025-01-16|1071.12
#2025-01-17|1084.92
#2025-01-20|1092.35
#2025-01-21|1094.78
#2025-01-22|1092.80
#2025-01-23|1089.22
#2025-01-24|1096.30
#2025-01-27|1082.35
#2025-01-28|1071.27
#2025-01-29|1079.05
#2025-01-30|1077.82
#2025-01-31|1085.39
#2025-02-03|1063.41
#2025-02-04|1079.36
#2025-02-05|1091.50
#2025-02-06|1091.81
#2025-02-07|1108.99
#2025-02-10|1106.67
#2025-02-11|1101.05
#2025-02-12|1097.86
#2025-02-13|1113.41
#2025-02-14|1124.39
#2025-02-17|1119.73
#2025-02-18|1119.08
#2025-02-19|1126.60
#2025-02-20|1139.51
#2025-02-21|1146.17
#2025-02-24|1135.63
#2025-02-25|1118.33
#2025-02-26|1121.82
#2025-02-27|1125.78
#2025-02-28|1101.40
#2025-03-03|1113.49
#2025-03-04|1114.89
#2025-03-05|1151.87
#2025-03-06|1174.75
#2025-03-07|1183.51
#2025-03-10|1176.40
#2025-03-11|1165.36
#2025-03-12|1169.56
#2025-03-13|1163.55
#2025-03-14|1177.92
#2025-03-17|1183.48
#2025-03-18|1208.21
#2025-03-19|1216.71
#2025-03-20|1228.17
#2025-03-21|1205.85
#2025-03-24|1217.08
#2025-03-25|1204.57
#2025-03-26|1204.80
#2025-03-27|1204.74
#2025-03-28|1200.37
#2025-03-31|1187.16
#2025-04-01|1186.90
#2025-04-02|1184.39
#2025-04-03|1172.23
#2025-04-04|1136.52
#2025-04-07|1030.90
#2025-04-08|1028.39
#2025-04-09|1004.18
#2025-04-10|1039.38
#2025-04-11|1076.91
#2025-04-14|1099.86
#2025-04-15|1124.28
#2025-04-16|1119.85
#2025-04-17|1124.83
#2025-04-18|1124.42
#2025-04-21|1134.38
#2025-04-22|1146.86
#2025-04-23|1146.37
#2025-04-24|1149.10
#2025-04-25|1138.18
#2025-04-28|1150.01
#2025-04-29|1153.58
#2025-04-30|1155.10
#2025-05-01|1155.01
#2025-05-02|1166.28
#2025-05-05|1179.41
#2025-05-06|1181.13
#2025-05-07|1185.92
#2025-05-08|1162.84
#2025-05-09|1164.91
#2025-05-12|1199.11
#2025-05-13|1194.81
#2025-05-14|1212.61
#2025-05-15|1213.80
#2025-05-16|1218.29
#2025-05-19|1222.00
#2025-05-20|1219.30
#2025-05-21|1233.91
#2025-05-22|1229.83
#2025-05-23|1242.01
#2025-05-26|1247.26
#2025-05-27|1231.66
#2025-05-28|1230.19
#2025-05-29|1234.08
#2025-05-30|1218.27
#2025-06-02|1217.32
#2025-06-03|1219.98
#2025-06-04|1229.10
#2025-06-05|1231.95
#2025-06-06|1247.56
#2025-06-09|1248.30
#2025-06-10|1258.25
#2025-06-11|1268.97
#2025-06-12|1266.47
#2025-06-13|1259.10
#2025-06-16|1260.76
#2025-06-17|1250.89
#2025-06-18|1248.59
#2025-06-19|1221.30
#2025-06-20|1225.90
#2025-06-23|1224.61
#2025-06-24|1247.09
#2025-06-25|1250.17
#2025-06-26|1278.56
#2025-06-27|1293.43
#2025-06-30|1285.24
#2025-07-01|1292.15
#2025-07-02|1306.03
#2025-07-03|1318.11
#2025-07-04|1311.13
#2025-07-07|1287.66
#2025-07-08|1291.19
#2025-07-09|1273.88
#2025-07-10|1274.76
#2025-07-11|1273.06
#2025-07-14|1278.16
#2025-07-15|1283.61
#2025-07-16|1278.61
#2025-07-17|1281.03
#2025-07-18|1294.62
#2025-07-21|1316.89
#2025-07-22|1321.92
#2025-07-23|1333.77
#2025-07-24|1336.94
#2025-07-25|1323.05
#2025-07-28|1311.62
#2025-07-29|1319.77
#2025-07-30|1317.05
#2025-07-31|1287.90
#2025-08-01|1273.79
#2025-08-04|1300.87
#2025-08-05|1308.79
#2025-08-06|1315.44
#2025-08-07|1327.19
#2025-08-08|1329.52
#2025-08-11|1329.47
#2025-08-12|1331.66
#2025-08-13|1352.88
#2025-08-14|1347.84
#2025-08-15|1360.30
#2025-08-18|1364.88
#2025-08-19|1368.25
#2025-08-20|1363.59
#2025-08-21|1360.61
#2025-08-22|1351.86
#2025-08-25|1378.58
#2025-08-26|1367.09
#2025-08-27|1367.75
#2025-08-28|1360.98
#2025-08-29|1363.85
#2025-09-01|1394.29
#2025-09-02|1395.57
#2025-09-03|1423.74
#2025-09-04|1399.46
#2025-09-05|1427.39
#2025-09-08|1430.09
#2025-09-09|1446.68
#2025-09-10|1449.43
#2025-09-11|1449.57
#2025-09-12|1478.50
#2025-09-15|1479.73
#2025-09-16|1482.01
#2025-09-17|1476.18
#2025-09-18|1466.54
#2025-09-19|1479.24
#2025-09-22|1483.56
#2025-09-23|1484.04
#2025-09-24|1478.51
#2025-09-25|1488.24
#2025-09-26|1470.13
#2025-09-29|1500.05
#2025-09-30|1520.54
#2025-10-01|1525.01
#2025-10-02|1544.68
#2025-10-03|1555.16
#2025-10-06|1558.69
#2025-10-07|1557.30
#2025-10-08|1568.56
#2025-10-09|1607.99
#2025-10-10|1566.35
#2025-10-13|1578.16
#2025-10-14|1539.91
#2025-10-15|1569.94
#2025-10-16|1571.50
#2025-10-17|1546.21
#2025-10-20|1539.63
#2025-10-21|1543.85
#2025-10-22|1536.09
#2025-10-23|1544.83
#2025-10-24|1563.24
#2025-10-27|1580.79
#2025-10-28|1566.54
#2025-10-29|1582.13
#2025-10-30|1604.92
#2025-10-31|1585.74
#2025-11-03|1590.37
#2025-11-04|1552.38
#2025-11-05|1561.63
#2025-11-06|1582.31
#2025-11-07|1589.96
#2025-11-10|1605.53
#2025-11-11|1609.29
#2025-11-12|1607.35
#2025-11-13|1631.84
#2025-11-14|1605.59
#2025-11-17|1587.92
#2025-11-18|1546.20
#2025-11-19|1560.78
#2025-11-20|1558.25
#2025-11-21|1512.52
#2025-11-24|1518.86
#2025-11-25|1531.86
#2025-11-26|1541.70
#2025-11-27|1552.56
#2025-11-28|1557.52
#2025-12-01|1582.02
#2025-12-02|1579.36
#2025-12-03|1581.73
#2025-12-04|1583.12
#2025-12-05|1602.68
#2025-12-08|1582.71
#2025-12-09|1554.04
#2025-12-10|1566.34
#2025-12-11|1567.01
#2025-12-12|1606.93
#2025-12-15|1601.29
#2025-12-16|1570.65
#2025-12-17|1584.01
#2025-12-18|1585.23
#2025-12-19|1603.32
#2025-12-22|1636.36
#2025-12-23|1637.23
#2025-12-24|1638.62
#2025-12-25|1638.63
#2025-12-26|1641.72
#2025-12-29|1633.58
#2025-12-30|1659.46
#2025-12-31|1668.41
#2026-01-01|1672.85
#2026-01-02|1699.40
#2026-01-05|1697.77
#2026-01-06|1731.39
#2026-01-07|1739.83
#2026-01-08|1698.62
#2026-01-09|1714.52
#2026-01-12|1743.58
#2026-01-13|1756.63
#2026-01-14|1784.58
#2026-01-15|1781.66
#2026-01-16|1765.15
#2026-01-19|1762.22
#2026-01-20|1756.70
#2026-01-21|1766.26
#2026-01-22|1761.08
#2026-01-23|1763.49
#2026-01-26|1795.50
#2026-01-27|1817.23
#2026-01-28|1868.19
#2026-01-29|1893.14
#2026-01-30|1783.72
#2026-02-02|1717.35
#2026-02-03|1782.22
#2026-02-04|1804.17
#2026-02-05|1758.59
#2026-02-06|1738.65
#2026-02-09|1782.65
#2026-02-10|1803.87
#2026-02-11|1831.31
#2026-02-12|1846.24
#2026-02-13|1781.80
#2026-02-16|1814.97
#2026-02-17|1808.26
#2026-02-18|1817.14
#2026-02-19|1811.16
#2026-02-20|1809.29
#2026-02-23|1840.92
#2026-02-24|1835.39
#2026-02-25|1883.75
#2026-02-26|1875.09
#2026-02-27|1865.81
#2026-03-02|1884.08
#2026-03-03|1834.70
#2026-03-04|1781.52
#2026-03-05|1800.36
#2026-03-06|1779.31
#2026-03-09|1729.20
#2026-03-10|1763.52
#2026-03-11|1767.98
#2026-03-12|1763.68
#2026-03-13|1701.41
#2026-03-16|1678.86
#2026-03-17|1697.74
#2026-03-18|1701.86
#2026-03-19|1632.54
#2026-03-20|1629.43
#2026-03-23|1559.77
#2026-03-24|1612.32
#2026-03-25|1651.43
#2026-03-26|1628.07
#2026-03-27|1619.49
#2026-03-30|1628.55
#2026-03-31|1612.61
#2026-04-01|1668.91
#2026-04-02|1664.34
#2026-04-03|1665.32
#2026-04-06|1673.11