Table Data - NASDAQ Emerging Markets: Asia Basic Resources Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 171.76 |
| 2001-04-02 | 170.36 |
| 2001-04-03 | 168.20 |
| 2001-04-04 | 166.36 |
| 2001-04-05 | 166.90 |
| 2001-04-06 | 170.09 |
| 2001-04-09 | 169.49 |
| 2001-04-10 | 168.69 |
| 2001-04-11 | 168.96 |
| 2001-04-12 | 163.82 |
| 2001-04-13 | . |
| 2001-04-16 | 164.05 |
| 2001-04-17 | 164.99 |
| 2001-04-18 | 169.98 |
| 2001-04-19 | 169.65 |
| 2001-04-20 | 168.67 |
| 2001-04-23 | 170.61 |
| 2001-04-24 | 172.64 |
| 2001-04-25 | 175.48 |
| 2001-04-26 | 174.62 |
| 2001-04-27 | 173.50 |
| 2001-04-30 | 176.48 |
| 2001-05-01 | 176.53 |
| 2001-05-02 | 179.55 |
| 2001-05-03 | 179.31 |
| 2001-05-04 | 178.01 |
| 2001-05-07 | 179.07 |
| 2001-05-08 | 178.31 |
| 2001-05-09 | 177.28 |
| 2001-05-10 | 174.20 |
| 2001-05-11 | 174.64 |
| 2001-05-14 | 176.15 |
| 2001-05-15 | 178.02 |
| 2001-05-16 | 179.24 |
| 2001-05-17 | 187.46 |
| 2001-05-18 | 189.85 |
| 2001-05-21 | 193.15 |
| 2001-05-22 | 193.92 |
| 2001-05-23 | 196.31 |
| 2001-05-24 | 191.15 |
| 2001-05-25 | 188.96 |
| 2001-05-28 | . |
| 2001-05-29 | 186.88 |
| 2001-05-30 | 184.85 |
| 2001-05-31 | 181.05 |
| 2001-06-01 | 180.45 |
| 2001-06-04 | 179.63 |
| 2001-06-05 | 178.64 |
| 2001-06-06 | 179.26 |
| 2001-06-07 | 174.70 |
| 2001-06-08 | 173.35 |
| 2001-06-11 | 171.30 |
| 2001-06-12 | 169.42 |
| 2001-06-13 | 169.36 |
| 2001-06-14 | 171.26 |
| 2001-06-15 | 173.57 |
| 2001-06-18 | 169.98 |
| 2001-06-19 | 172.18 |
| 2001-06-20 | 168.80 |
| 2001-06-21 | 169.12 |
| 2001-06-22 | 170.08 |
| 2001-06-25 | 169.71 |
| 2001-06-26 | 167.60 |
| 2001-06-27 | 166.59 |
| 2001-06-28 | 164.82 |
| 2001-06-29 | 171.78 |
| 2001-07-02 | 171.68 |
| 2001-07-03 | 168.21 |
| 2001-07-04 | . |
| 2001-07-05 | 167.55 |
| 2001-07-06 | 164.41 |
| 2001-07-09 | 164.59 |
| 2001-07-10 | 164.86 |
| 2001-07-11 | 160.97 |
| 2001-07-12 | 160.38 |
| 2001-07-13 | 156.84 |
| 2001-07-16 | 153.58 |
| 2001-07-17 | 151.70 |
| 2001-07-18 | 148.43 |
| 2001-07-19 | 146.08 |
| 2001-07-20 | 144.53 |
| 2001-07-23 | 144.77 |
| 2001-07-24 | 142.72 |
| 2001-07-25 | 141.86 |
| 2001-07-26 | 143.13 |
| 2001-07-27 | 145.20 |
| 2001-07-30 | 145.06 |
| 2001-07-31 | 146.13 |
| 2001-08-01 | 145.68 |
| 2001-08-02 | 147.64 |
| 2001-08-03 | 147.94 |
| 2001-08-06 | 146.68 |
| 2001-08-07 | 144.87 |
| 2001-08-08 | 145.20 |
| 2001-08-09 | 143.52 |
| 2001-08-10 | 144.00 |
| 2001-08-13 | 143.28 |
| 2001-08-14 | 145.59 |
| 2001-08-15 | 146.12 |
| 2001-08-16 | 148.20 |
| 2001-08-17 | 147.93 |
| 2001-08-20 | 147.84 |
| 2001-08-21 | 149.38 |
| 2001-08-22 | 149.42 |
| 2001-08-23 | 149.67 |
| 2001-08-24 | 148.50 |
| 2001-08-27 | 148.57 |
| 2001-08-28 | 147.47 |
| 2001-08-29 | 147.13 |
| 2001-08-30 | 146.81 |
| 2001-08-31 | 143.98 |
| 2001-09-03 | . |
| 2001-09-04 | 148.22 |
| 2001-09-05 | 147.52 |
| 2001-09-06 | 147.79 |
| 2001-09-07 | 147.13 |
| 2001-09-10 | 144.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 132.05 |
| 2001-09-18 | 133.09 |
| 2001-09-19 | 132.59 |
| 2001-09-20 | 128.94 |
| 2001-09-21 | 122.41 |
| 2001-09-24 | 123.21 |
| 2001-09-25 | 122.55 |
| 2001-09-26 | 123.47 |
| 2001-09-27 | 123.79 |
| 2001-09-28 | 128.36 |
| 2001-10-01 | 128.33 |
| 2001-10-02 | 127.03 |
| 2001-10-03 | 126.75 |
| 2001-10-04 | 131.57 |
| 2001-10-05 | 131.25 |
| 2001-10-08 | 128.68 |
| 2001-10-09 | 132.19 |
| 2001-10-10 | 132.14 |
| 2001-10-11 | 135.43 |
| 2001-10-12 | 134.50 |
| 2001-10-15 | 134.71 |
| 2001-10-16 | 136.33 |
| 2001-10-17 | 136.89 |
| 2001-10-18 | 137.55 |
| 2001-10-19 | 136.61 |
| 2001-10-22 | 135.46 |
| 2001-10-23 | 136.01 |
| 2001-10-24 | 139.67 |
| 2001-10-25 | 139.71 |
| 2001-10-26 | 141.44 |
| 2001-10-29 | 140.94 |
| 2001-10-30 | 139.58 |
| 2001-10-31 | 140.63 |
| 2001-11-01 | 140.49 |
| 2001-11-02 | 140.12 |
| 2001-11-05 | 140.17 |
| 2001-11-06 | 143.16 |
| 2001-11-07 | 142.66 |
| 2001-11-08 | 144.76 |
| 2001-11-09 | 148.32 |
| 2001-11-12 | 149.05 |
| 2001-11-13 | 148.69 |
| 2001-11-14 | 151.48 |
| 2001-11-15 | 152.51 |
| 2001-11-16 | 155.67 |
| 2001-11-19 | 158.96 |
| 2001-11-20 | 155.92 |
| 2001-11-21 | 159.03 |
| 2001-11-22 | . |
| 2001-11-23 | 167.58 |
| 2001-11-26 | 169.98 |
| 2001-11-27 | 168.49 |
| 2001-11-28 | 158.75 |
| 2001-11-29 | 159.40 |
| 2001-11-30 | 160.41 |
| 2001-12-03 | 162.41 |
| 2001-12-04 | 162.75 |
| 2001-12-05 | 170.36 |
| 2001-12-06 | 174.54 |
| 2001-12-07 | 181.66 |
| 2001-12-10 | 174.85 |
| 2001-12-11 | 174.04 |
| 2001-12-12 | 177.50 |
| 2001-12-13 | 171.46 |
| 2001-12-14 | 167.29 |
| 2001-12-17 | 167.12 |
| 2001-12-18 | 165.55 |
| 2001-12-19 | 161.60 |
| 2001-12-20 | 164.22 |
| 2001-12-21 | 163.81 |
| 2001-12-24 | 164.38 |
| 2001-12-25 | . |
| 2001-12-26 | 162.15 |
| 2001-12-27 | 164.21 |
| 2001-12-28 | 169.34 |
| 2001-12-31 | 170.87 |
| 2002-01-01 | . |
| 2002-01-02 | 171.15 |
| 2002-01-03 | 170.33 |
| 2002-01-04 | 177.46 |
| 2002-01-07 | 182.49 |
| 2002-01-08 | 177.57 |
| 2002-01-09 | 177.01 |
| 2002-01-10 | 171.27 |
| 2002-01-11 | 173.45 |
| 2002-01-14 | 175.39 |
| 2002-01-15 | 173.18 |
| 2002-01-16 | 171.81 |
| 2002-01-17 | 171.85 |
| 2002-01-18 | 174.57 |
| 2002-01-21 | . |
| 2002-01-22 | 176.12 |
| 2002-01-23 | 181.58 |
| 2002-01-24 | 184.80 |
| 2002-01-25 | 186.53 |
| 2002-01-28 | 185.47 |
| 2002-01-29 | 186.59 |
| 2002-01-30 | 183.38 |
| 2002-01-31 | 189.18 |
| 2002-02-01 | 186.93 |
| 2002-02-04 | 188.49 |
| 2002-02-05 | 189.99 |
| 2002-02-06 | 187.70 |
| 2002-02-07 | 187.61 |
| 2002-02-08 | 190.46 |
| 2002-02-11 | 190.41 |
| 2002-02-12 | 190.76 |
| 2002-02-13 | 190.86 |
| 2002-02-14 | 206.71 |
| 2002-02-15 | 203.84 |
| 2002-02-18 | . |
| 2002-02-19 | 198.39 |
| 2002-02-20 | 199.92 |
| 2002-02-21 | 204.79 |
| 2002-02-22 | 219.93 |
| 2002-02-25 | 217.96 |
| 2002-02-26 | 212.79 |
| 2002-02-27 | 212.28 |
| 2002-02-28 | 208.78 |
| 2002-03-01 | 206.86 |
| 2002-03-04 | 207.77 |
| 2002-03-05 | 206.30 |
| 2002-03-06 | 201.70 |
| 2002-03-07 | 199.24 |
| 2002-03-08 | 197.74 |
| 2002-03-11 | 201.65 |
| 2002-03-12 | 203.69 |
| 2002-03-13 | 205.73 |
| 2002-03-14 | 203.41 |
| 2002-03-15 | 205.16 |
| 2002-03-18 | 204.99 |
| 2002-03-19 | 209.31 |
| 2002-03-20 | 208.51 |
| 2002-03-21 | 207.17 |
| 2002-03-22 | 206.58 |
| 2002-03-25 | 201.81 |
| 2002-03-26 | 200.83 |
| 2002-03-27 | 203.11 |
| 2002-03-28 | 199.82 |
| 2002-03-29 | . |
| 2002-04-01 | 199.03 |
| 2002-04-02 | 205.04 |
| 2002-04-03 | 205.95 |
| 2002-04-04 | 204.64 |
| 2002-04-05 | 204.63 |
| 2002-04-08 | 203.91 |
| 2002-04-09 | 203.20 |
| 2002-04-10 | 198.52 |
| 2002-04-11 | 199.15 |
| 2002-04-12 | 203.10 |
| 2002-04-15 | 202.67 |
| 2002-04-16 | 199.76 |
| 2002-04-17 | 201.73 |
| 2002-04-18 | 203.64 |
| 2002-04-19 | 201.32 |
| 2002-04-22 | 198.37 |
| 2002-04-23 | 198.39 |
| 2002-04-24 | 195.46 |
| 2002-04-25 | 190.65 |
| 2002-04-26 | 191.86 |
| 2002-04-29 | 188.97 |
| 2002-04-30 | 190.80 |
| 2002-05-01 | 190.80 |
| 2002-05-02 | 192.80 |
| 2002-05-03 | 193.77 |
| 2002-05-06 | 190.19 |
| 2002-05-07 | 188.75 |
| 2002-05-08 | 190.63 |
| 2002-05-09 | 189.87 |
| 2002-05-10 | 191.68 |
| 2002-05-13 | 197.75 |
| 2002-05-14 | 198.59 |
| 2002-05-15 | 200.81 |
| 2002-05-16 | 198.36 |
| 2002-05-17 | 203.64 |
| 2002-05-20 | 203.94 |
| 2002-05-21 | 202.26 |
| 2002-05-22 | 206.58 |
| 2002-05-23 | 206.13 |
| 2002-05-24 | 207.61 |
| 2002-05-27 | . |
| 2002-05-28 | 206.93 |
| 2002-05-29 | 207.97 |
| 2002-05-30 | 212.02 |
| 2002-05-31 | 207.89 |
| 2002-06-03 | 209.90 |
| 2002-06-04 | 210.92 |
| 2002-06-05 | 213.85 |
| 2002-06-06 | 216.08 |
| 2002-06-07 | 216.68 |
| 2002-06-10 | 223.66 |
| 2002-06-11 | 225.37 |
| 2002-06-12 | 225.44 |
| 2002-06-13 | 224.78 |
| 2002-06-14 | 221.83 |
| 2002-06-17 | 221.21 |
| 2002-06-18 | 218.54 |
| 2002-06-19 | 211.36 |
| 2002-06-20 | 218.24 |
| 2002-06-21 | 220.85 |
| 2002-06-24 | 220.92 |
| 2002-06-25 | 218.96 |
| 2002-06-26 | 211.17 |
| 2002-06-27 | 208.53 |
| 2002-06-28 | 210.46 |
| 2002-07-01 | 211.83 |
| 2002-07-02 | 211.20 |
| 2002-07-03 | 209.87 |
| 2002-07-04 | . |
| 2002-07-05 | 217.31 |
| 2002-07-08 | 218.18 |
| 2002-07-09 | 220.28 |
| 2002-07-10 | 218.14 |
| 2002-07-11 | 214.83 |
| 2002-07-12 | 220.05 |
| 2002-07-15 | 217.49 |
| 2002-07-16 | 213.52 |
| 2002-07-17 | 215.18 |
| 2002-07-18 | 219.61 |
| 2002-07-19 | 216.31 |
| 2002-07-22 | 215.23 |
| 2002-07-23 | 212.87 |
| 2002-07-24 | 207.23 |
| 2002-07-25 | 203.82 |
| 2002-07-26 | 196.17 |
| 2002-07-29 | 190.39 |
| 2002-07-30 | 192.36 |
| 2002-07-31 | 194.26 |
| 2002-08-01 | 192.37 |
| 2002-08-02 | 192.06 |
| 2002-08-05 | 182.79 |
| 2002-08-06 | 177.49 |
| 2002-08-07 | 180.46 |
| 2002-08-08 | 178.65 |
| 2002-08-09 | 183.57 |
| 2002-08-12 | 183.60 |
| 2002-08-13 | 185.91 |
| 2002-08-14 | 189.12 |
| 2002-08-15 | 188.61 |
| 2002-08-16 | 188.75 |
| 2002-08-19 | 185.87 |
| 2002-08-20 | 190.14 |
| 2002-08-21 | 190.35 |
| 2002-08-22 | 189.34 |
| 2002-08-23 | 188.16 |
| 2002-08-26 | 187.83 |
| 2002-08-27 | 186.50 |
| 2002-08-28 | 185.20 |
| 2002-08-29 | 183.79 |
| 2002-08-30 | 183.37 |
| 2002-09-02 | . |
| 2002-09-03 | 186.78 |
| 2002-09-04 | 183.68 |
| 2002-09-05 | 185.51 |
| 2002-09-06 | 183.13 |
| 2002-09-09 | 181.37 |
| 2002-09-10 | 185.43 |
| 2002-09-11 | 188.51 |
| 2002-09-12 | 190.11 |
| 2002-09-13 | 186.61 |
| 2002-09-16 | 183.02 |
| 2002-09-17 | 187.90 |
| 2002-09-18 | 186.06 |
| 2002-09-19 | 185.61 |
| 2002-09-20 | 184.81 |
| 2002-09-23 | 176.60 |
| 2002-09-24 | 173.44 |
| 2002-09-25 | 166.70 |
| 2002-09-26 | 168.51 |
| 2002-09-27 | 169.83 |
| 2002-09-30 | 169.05 |
| 2002-10-01 | 169.85 |
| 2002-10-02 | 171.60 |
| 2002-10-03 | 172.12 |
| 2002-10-04 | 175.08 |
| 2002-10-07 | 170.00 |
| 2002-10-08 | 172.76 |
| 2002-10-09 | 171.35 |
| 2002-10-10 | 165.37 |
| 2002-10-11 | 166.31 |
| 2002-10-14 | 169.19 |
| 2002-10-15 | 170.33 |
| 2002-10-16 | 171.36 |
| 2002-10-17 | 172.77 |
| 2002-10-18 | 177.22 |
| 2002-10-21 | 177.28 |
| 2002-10-22 | 181.12 |
| 2002-10-23 | 189.38 |
| 2002-10-24 | 188.02 |
| 2002-10-25 | 185.97 |
| 2002-10-28 | 189.93 |
| 2002-10-29 | 188.76 |
| 2002-10-30 | 187.28 |
| 2002-10-31 | 190.83 |
| 2002-11-01 | 187.79 |
| 2002-11-04 | 190.82 |
| 2002-11-05 | 189.86 |
| 2002-11-06 | 193.08 |
| 2002-11-07 | 194.46 |
| 2002-11-08 | 196.42 |
| 2002-11-11 | 196.36 |
| 2002-11-12 | 195.40 |
| 2002-11-13 | 197.99 |
| 2002-11-14 | 194.24 |
| 2002-11-15 | 199.42 |
| 2002-11-18 | 199.82 |
| 2002-11-19 | 199.16 |
| 2002-11-20 | 195.54 |
| 2002-11-21 | 193.47 |
| 2002-11-22 | 195.92 |
| 2002-11-25 | 197.75 |
| 2002-11-26 | 196.03 |
| 2002-11-27 | 197.76 |
| 2002-11-28 | . |
| 2002-11-29 | 205.31 |
| 2002-12-02 | 206.42 |
| 2002-12-03 | 206.91 |
| 2002-12-04 | 203.97 |
| 2002-12-05 | 205.72 |
| 2002-12-06 | 206.07 |
| 2002-12-09 | 207.78 |
| 2002-12-10 | 206.14 |
| 2002-12-11 | 204.77 |
| 2002-12-12 | 210.00 |
| 2002-12-13 | 210.94 |
| 2002-12-16 | 208.92 |
| 2002-12-17 | 212.69 |
| 2002-12-18 | 212.87 |
| 2002-12-19 | 213.86 |
| 2002-12-20 | 216.50 |
| 2002-12-23 | 215.80 |
| 2002-12-24 | 212.05 |
| 2002-12-25 | . |
| 2002-12-26 | 208.14 |
| 2002-12-27 | 211.02 |
| 2002-12-30 | 206.21 |
| 2002-12-31 | 207.36 |
| 2003-01-01 | . |
| 2003-01-02 | 208.09 |
| 2003-01-03 | 211.91 |
| 2003-01-06 | 219.97 |
| 2003-01-07 | 219.55 |
| 2003-01-08 | 224.96 |
| 2003-01-09 | 223.68 |
| 2003-01-10 | 225.90 |
| 2003-01-13 | 234.34 |
| 2003-01-14 | 235.70 |
| 2003-01-15 | 240.66 |
| 2003-01-16 | 236.58 |
| 2003-01-17 | 232.93 |
| 2003-01-20 | . |
| 2003-01-21 | 236.70 |
| 2003-01-22 | 240.44 |
| 2003-01-23 | 239.40 |
| 2003-01-24 | 236.17 |
| 2003-01-27 | 231.69 |
| 2003-01-28 | 234.35 |
| 2003-01-29 | 232.36 |
| 2003-01-30 | 231.54 |
| 2003-01-31 | 232.08 |
| 2003-02-03 | 233.03 |
| 2003-02-04 | 233.68 |
| 2003-02-05 | 236.80 |
| 2003-02-06 | 239.29 |
| 2003-02-07 | 233.20 |
| 2003-02-10 | 232.70 |
| 2003-02-11 | 228.44 |
| 2003-02-12 | 229.91 |
| 2003-02-13 | 224.80 |
| 2003-02-14 | 218.41 |
| 2003-02-17 | . |
| 2003-02-18 | 225.15 |
| 2003-02-19 | 221.00 |
| 2003-02-20 | 215.69 |
| 2003-02-21 | 217.40 |
| 2003-02-24 | 222.29 |
| 2003-02-25 | 218.38 |
| 2003-02-26 | 216.08 |
| 2003-02-27 | 212.57 |
| 2003-02-28 | 213.01 |
| 2003-03-03 | 214.55 |
| 2003-03-04 | 209.86 |
| 2003-03-05 | 204.27 |
| 2003-03-06 | 198.48 |
| 2003-03-07 | 193.29 |
| 2003-03-10 | 190.26 |
| 2003-03-11 | 184.28 |
| 2003-03-12 | 184.81 |
| 2003-03-13 | 188.68 |
| 2003-03-14 | 192.07 |
| 2003-03-17 | 186.22 |
| 2003-03-18 | 189.19 |
| 2003-03-19 | 188.91 |
| 2003-03-20 | 196.35 |
| 2003-03-21 | 197.36 |
| 2003-03-24 | 197.11 |
| 2003-03-25 | 193.55 |
| 2003-03-26 | 194.87 |
| 2003-03-27 | 194.46 |
| 2003-03-28 | 193.75 |
| 2003-03-31 | 188.68 |
| 2003-04-01 | 189.43 |
| 2003-04-02 | 190.33 |
| 2003-04-03 | 191.31 |
| 2003-04-04 | 194.51 |
| 2003-04-07 | 200.63 |
| 2003-04-08 | 203.71 |
| 2003-04-09 | 203.78 |
| 2003-04-10 | 206.50 |
| 2003-04-11 | 205.08 |
| 2003-04-14 | 206.23 |
| 2003-04-15 | 209.35 |
| 2003-04-16 | 210.44 |
| 2003-04-17 | 209.51 |
| 2003-04-18 | . |
| 2003-04-21 | 206.41 |
| 2003-04-22 | 203.61 |
| 2003-04-23 | 201.95 |
| 2003-04-24 | 194.65 |
| 2003-04-25 | 187.81 |
| 2003-04-28 | 188.31 |
| 2003-04-29 | 196.78 |
| 2003-04-30 | 193.07 |
| 2003-05-01 | 193.10 |
| 2003-05-02 | 193.61 |
| 2003-05-05 | 194.60 |
| 2003-05-06 | 197.32 |
| 2003-05-07 | 202.04 |
| 2003-05-08 | 199.97 |
| 2003-05-09 | 200.35 |
| 2003-05-12 | 202.82 |
| 2003-05-13 | 202.59 |
| 2003-05-14 | 203.56 |
| 2003-05-15 | 205.72 |
| 2003-05-16 | 202.81 |
| 2003-05-19 | 204.08 |
| 2003-05-20 | 205.69 |
| 2003-05-21 | 203.71 |
| 2003-05-22 | 205.02 |
| 2003-05-23 | 205.87 |
| 2003-05-26 | . |
| 2003-05-27 | 207.20 |
| 2003-05-28 | 210.59 |
| 2003-05-29 | 212.48 |
| 2003-05-30 | 210.42 |
| 2003-06-02 | 216.16 |
| 2003-06-03 | 214.97 |
| 2003-06-04 | 217.26 |
| 2003-06-05 | 223.19 |
| 2003-06-06 | 223.85 |
| 2003-06-09 | 229.06 |
| 2003-06-10 | 228.29 |
| 2003-06-11 | 228.12 |
| 2003-06-12 | 232.32 |
| 2003-06-13 | 236.39 |
| 2003-06-16 | 238.40 |
| 2003-06-17 | 238.65 |
| 2003-06-18 | 238.98 |
| 2003-06-19 | 240.01 |
| 2003-06-20 | 237.11 |
| 2003-06-23 | 234.83 |
| 2003-06-24 | 232.43 |
| 2003-06-25 | 234.26 |
| 2003-06-26 | 236.43 |
| 2003-06-27 | 238.57 |
| 2003-06-30 | 239.71 |
| 2003-07-01 | 240.85 |
| 2003-07-02 | 242.25 |
| 2003-07-03 | 243.34 |
| 2003-07-04 | . |
| 2003-07-07 | 252.29 |
| 2003-07-08 | 257.91 |
| 2003-07-09 | 260.14 |
| 2003-07-10 | 256.84 |
| 2003-07-11 | 254.98 |
| 2003-07-14 | 259.86 |
| 2003-07-15 | 259.04 |
| 2003-07-16 | 266.77 |
| 2003-07-17 | 263.28 |
| 2003-07-18 | 262.28 |
| 2003-07-21 | 263.55 |
| 2003-07-22 | 266.12 |
| 2003-07-23 | 265.90 |
| 2003-07-24 | 269.31 |
| 2003-07-25 | 271.69 |
| 2003-07-28 | 276.49 |
| 2003-07-29 | 272.79 |
| 2003-07-30 | 269.88 |
| 2003-07-31 | 270.35 |
| 2003-08-01 | 274.21 |
| 2003-08-04 | 275.72 |
| 2003-08-05 | 272.20 |
| 2003-08-06 | 269.65 |
| 2003-08-07 | 270.20 |
| 2003-08-08 | 273.25 |
| 2003-08-11 | 275.82 |
| 2003-08-12 | 276.02 |
| 2003-08-13 | 281.80 |
| 2003-08-14 | 283.70 |
| 2003-08-15 | 283.51 |
| 2003-08-18 | 284.95 |
| 2003-08-19 | 286.32 |
| 2003-08-20 | 284.92 |
| 2003-08-21 | 288.43 |
| 2003-08-22 | 294.60 |
| 2003-08-25 | 297.01 |
| 2003-08-26 | 291.33 |
| 2003-08-27 | 290.51 |
| 2003-08-28 | 286.52 |
| 2003-08-29 | 288.01 |
| 2003-09-01 | . |
| 2003-09-02 | 291.98 |
| 2003-09-03 | 294.86 |
| 2003-09-04 | 296.99 |
| 2003-09-05 | 298.68 |
| 2003-09-08 | 299.15 |
| 2003-09-09 | 294.55 |
| 2003-09-10 | 291.26 |
| 2003-09-11 | 291.54 |
| 2003-09-12 | 291.96 |
| 2003-09-15 | 287.83 |
| 2003-09-16 | 291.62 |
| 2003-09-17 | 289.20 |
| 2003-09-18 | 285.61 |
| 2003-09-19 | 285.72 |
| 2003-09-22 | 279.47 |
| 2003-09-23 | 281.30 |
| 2003-09-24 | 283.24 |
| 2003-09-25 | 283.48 |
| 2003-09-26 | 283.48 |
| 2003-09-29 | 283.86 |
| 2003-09-30 | 285.17 |
| 2003-10-01 | 284.73 |
| 2003-10-02 | 291.55 |
| 2003-10-03 | 297.60 |
| 2003-10-06 | 300.06 |
| 2003-10-07 | 302.12 |
| 2003-10-08 | 304.49 |
| 2003-10-09 | 308.44 |
| 2003-10-10 | 312.37 |
| 2003-10-13 | 317.19 |
| 2003-10-14 | 315.29 |
| 2003-10-15 | 317.50 |
| 2003-10-16 | 321.74 |
| 2003-10-17 | 321.34 |
| 2003-10-20 | 321.86 |
| 2003-10-21 | 319.75 |
| 2003-10-22 | 321.99 |
| 2003-10-23 | 311.41 |
| 2003-10-24 | 312.85 |
| 2003-10-27 | 316.76 |
| 2003-10-28 | 318.65 |
| 2003-10-29 | 316.97 |
| 2003-10-30 | 320.41 |
| 2003-10-31 | 320.48 |
| 2003-11-03 | 327.56 |
| 2003-11-04 | 330.65 |
| 2003-11-05 | 331.89 |
| 2003-11-06 | 328.42 |
| 2003-11-07 | 329.33 |
| 2003-11-10 | 331.03 |
| 2003-11-11 | 330.03 |
| 2003-11-12 | 331.95 |
| 2003-11-13 | 335.27 |
| 2003-11-14 | 334.04 |
| 2003-11-17 | 329.76 |
| 2003-11-18 | 328.58 |
| 2003-11-19 | 322.24 |
| 2003-11-20 | 319.81 |
| 2003-11-21 | 317.52 |
| 2003-11-24 | 315.92 |
| 2003-11-25 | 319.61 |
| 2003-11-26 | 323.76 |
| 2003-11-27 | . |
| 2003-11-28 | 328.57 |
| 2003-12-01 | 335.21 |
| 2003-12-02 | 341.79 |
| 2003-12-03 | 341.17 |
| 2003-12-04 | 341.13 |
| 2003-12-05 | 337.05 |
| 2003-12-08 | 338.73 |
| 2003-12-09 | 345.27 |
| 2003-12-10 | 347.13 |
| 2003-12-11 | 345.76 |
| 2003-12-12 | 352.18 |
| 2003-12-15 | 355.90 |
| 2003-12-16 | 353.50 |
| 2003-12-17 | 349.41 |
| 2003-12-18 | 355.68 |
| 2003-12-19 | 361.99 |
| 2003-12-22 | 366.85 |
| 2003-12-23 | 365.78 |
| 2003-12-24 | 368.28 |
| 2003-12-25 | . |
| 2003-12-26 | 367.05 |
| 2003-12-29 | 372.54 |
| 2003-12-30 | 376.19 |
| 2003-12-31 | 379.42 |
| 2004-01-01 | . |
| 2004-01-02 | 390.37 |
| 2004-01-05 | 394.50 |
| 2004-01-06 | 398.52 |
| 2004-01-07 | 396.70 |
| 2004-01-08 | 396.88 |
| 2004-01-09 | 393.73 |
| 2004-01-12 | 393.33 |
| 2004-01-13 | 389.38 |
| 2004-01-14 | 390.08 |
| 2004-01-15 | 382.68 |
| 2004-01-16 | 377.05 |
| 2004-01-19 | . |
| 2004-01-20 | 387.01 |
| 2004-01-21 | 384.68 |
| 2004-01-22 | 382.10 |
| 2004-01-23 | 385.66 |
| 2004-01-26 | 382.64 |
| 2004-01-27 | 386.28 |
| 2004-01-28 | 385.00 |
| 2004-01-29 | 377.16 |
| 2004-01-30 | 370.33 |
| 2004-02-02 | 370.26 |
| 2004-02-03 | 370.18 |
| 2004-02-04 | 374.70 |
| 2004-02-05 | 377.23 |
| 2004-02-06 | 385.02 |
| 2004-02-09 | 395.24 |
| 2004-02-10 | 396.76 |
| 2004-02-11 | 397.24 |
| 2004-02-12 | 399.43 |
| 2004-02-13 | 404.40 |
| 2004-02-16 | . |
| 2004-02-17 | 410.73 |
| 2004-02-18 | 409.53 |
| 2004-02-19 | 411.27 |
| 2004-02-20 | 408.74 |
| 2004-02-23 | 409.90 |
| 2004-02-24 | 407.56 |
| 2004-02-25 | 403.38 |
| 2004-02-26 | 404.34 |
| 2004-02-27 | 418.55 |
| 2004-03-01 | 423.11 |
| 2004-03-02 | 430.70 |
| 2004-03-03 | 427.39 |
| 2004-03-04 | 424.28 |
| 2004-03-05 | 423.55 |
| 2004-03-08 | 422.33 |
| 2004-03-09 | 422.04 |
| 2004-03-10 | 413.57 |
| 2004-03-11 | 408.97 |
| 2004-03-12 | 406.96 |
| 2004-03-15 | 401.32 |
| 2004-03-16 | 400.50 |
| 2004-03-17 | 403.52 |
| 2004-03-18 | 404.89 |
| 2004-03-19 | 407.05 |
| 2004-03-22 | 390.39 |
| 2004-03-23 | 396.25 |
| 2004-03-24 | 395.74 |
| 2004-03-25 | 391.83 |
| 2004-03-26 | 391.89 |
| 2004-03-29 | 400.15 |
| 2004-03-30 | 404.41 |
| 2004-03-31 | 406.32 |
| 2004-04-01 | 408.52 |
| 2004-04-02 | 416.14 |
| 2004-04-05 | 418.81 |
| 2004-04-06 | 420.58 |
| 2004-04-07 | 425.23 |
| 2004-04-08 | 430.45 |
| 2004-04-09 | . |
| 2004-04-12 | 430.46 |
| 2004-04-13 | 427.50 |
| 2004-04-14 | 420.12 |
| 2004-04-15 | 414.43 |
| 2004-04-16 | 411.42 |
| 2004-04-19 | 408.99 |
| 2004-04-20 | 405.55 |
| 2004-04-21 | 402.80 |
| 2004-04-22 | 393.50 |
| 2004-04-23 | 396.62 |
| 2004-04-26 | 388.71 |
| 2004-04-27 | 381.56 |
| 2004-04-28 | 381.10 |
| 2004-04-29 | 357.20 |
| 2004-04-30 | 347.26 |
| 2004-05-03 | 337.69 |
| 2004-05-04 | 351.72 |
| 2004-05-05 | 347.07 |
| 2004-05-06 | 346.78 |
| 2004-05-07 | 343.16 |
| 2004-05-10 | 319.57 |
| 2004-05-11 | 318.77 |
| 2004-05-12 | 329.66 |
| 2004-05-13 | 321.79 |
| 2004-05-14 | 308.20 |
| 2004-05-17 | 294.40 |
| 2004-05-18 | 299.60 |
| 2004-05-19 | 322.26 |
| 2004-05-20 | 317.87 |
| 2004-05-21 | 327.86 |
| 2004-05-24 | 330.86 |
| 2004-05-25 | 329.12 |
| 2004-05-26 | 329.34 |
| 2004-05-27 | 338.61 |
| 2004-05-28 | 338.13 |
| 2004-05-31 | . |
| 2004-06-01 | 332.75 |
| 2004-06-02 | 331.62 |
| 2004-06-03 | 318.44 |
| 2004-06-04 | 323.05 |
| 2004-06-07 | 334.71 |
| 2004-06-08 | 337.53 |
| 2004-06-09 | 335.65 |
| 2004-06-10 | 330.96 |
| 2004-06-11 | . |
| 2004-06-14 | 318.81 |
| 2004-06-15 | 323.86 |
| 2004-06-16 | 325.88 |
| 2004-06-17 | 325.54 |
| 2004-06-18 | 320.86 |
| 2004-06-21 | 321.62 |
| 2004-06-22 | 320.87 |
| 2004-06-23 | 325.53 |
| 2004-06-24 | 338.37 |
| 2004-06-25 | 345.99 |
| 2004-06-28 | 345.41 |
| 2004-06-29 | 347.65 |
| 2004-06-30 | 348.10 |
| 2004-07-01 | 349.84 |
| 2004-07-02 | 347.85 |
| 2004-07-05 | . |
| 2004-07-06 | 358.79 |
| 2004-07-07 | 359.45 |
| 2004-07-08 | 357.65 |
| 2004-07-09 | 359.45 |
| 2004-07-12 | 362.21 |
| 2004-07-13 | 361.47 |
| 2004-07-14 | 357.03 |
| 2004-07-15 | 358.31 |
| 2004-07-16 | 364.54 |
| 2004-07-19 | 369.93 |
| 2004-07-20 | 363.14 |
| 2004-07-21 | 367.22 |
| 2004-07-22 | 363.13 |
| 2004-07-23 | 362.83 |
| 2004-07-26 | 361.18 |
| 2004-07-27 | 358.38 |
| 2004-07-28 | 360.56 |
| 2004-07-29 | 361.31 |
| 2004-07-30 | 364.85 |
| 2004-08-02 | 363.12 |
| 2004-08-03 | 360.26 |
| 2004-08-04 | 358.50 |
| 2004-08-05 | 363.18 |
| 2004-08-06 | 357.28 |
| 2004-08-09 | 361.34 |
| 2004-08-10 | 362.39 |
| 2004-08-11 | 362.54 |
| 2004-08-12 | 363.25 |
| 2004-08-13 | 360.42 |
| 2004-08-16 | 359.38 |
| 2004-08-17 | 362.23 |
| 2004-08-18 | 363.23 |
| 2004-08-19 | 372.16 |
| 2004-08-20 | 373.51 |
| 2004-08-23 | 369.93 |
| 2004-08-24 | 368.53 |
| 2004-08-25 | 369.07 |
| 2004-08-26 | 374.18 |
| 2004-08-27 | 372.07 |
| 2004-08-30 | 377.35 |
| 2004-08-31 | 380.09 |
| 2004-09-01 | 385.36 |
| 2004-09-02 | 384.61 |
| 2004-09-03 | 385.59 |
| 2004-09-06 | . |
| 2004-09-07 | 392.63 |
| 2004-09-08 | 396.40 |
| 2004-09-09 | 397.38 |
| 2004-09-10 | 405.40 |
| 2004-09-13 | 409.32 |
| 2004-09-14 | 405.39 |
| 2004-09-15 | 409.59 |
| 2004-09-16 | 416.97 |
| 2004-09-17 | 416.47 |
| 2004-09-20 | 425.30 |
| 2004-09-21 | 423.77 |
| 2004-09-22 | 421.60 |
| 2004-09-23 | 420.91 |
| 2004-09-24 | 422.70 |
| 2004-09-27 | 423.79 |
| 2004-09-28 | 420.60 |
| 2004-09-29 | 416.86 |
| 2004-09-30 | 422.25 |
| 2004-10-01 | 430.92 |
| 2004-10-04 | 438.56 |
| 2004-10-05 | 438.51 |
| 2004-10-06 | 440.26 |
| 2004-10-07 | 446.91 |
| 2004-10-08 | 447.50 |
| 2004-10-11 | 450.51 |
| 2004-10-12 | 446.87 |
| 2004-10-13 | 440.51 |
| 2004-10-14 | 419.22 |
| 2004-10-15 | 419.80 |
| 2004-10-18 | 419.48 |
| 2004-10-19 | 419.41 |
| 2004-10-20 | 412.62 |
| 2004-10-21 | 407.82 |
| 2004-10-22 | 407.32 |
| 2004-10-25 | 403.31 |
| 2004-10-26 | 408.36 |
| 2004-10-27 | 411.91 |
| 2004-10-28 | 418.62 |
| 2004-10-29 | 409.13 |
| 2004-11-01 | 408.36 |
| 2004-11-02 | 415.62 |
| 2004-11-03 | 421.02 |
| 2004-11-04 | 420.39 |
| 2004-11-05 | 426.70 |
| 2004-11-08 | 428.89 |
| 2004-11-09 | 429.56 |
| 2004-11-10 | 433.96 |
| 2004-11-11 | 433.11 |
| 2004-11-12 | 438.22 |
| 2004-11-15 | 445.09 |
| 2004-11-16 | 439.87 |
| 2004-11-17 | 444.45 |
| 2004-11-18 | 447.61 |
| 2004-11-19 | 444.04 |
| 2004-11-22 | 441.42 |
| 2004-11-23 | 446.15 |
| 2004-11-24 | 454.50 |
| 2004-11-25 | . |
| 2004-11-26 | 464.63 |
| 2004-11-29 | 473.40 |
| 2004-11-30 | 475.47 |
| 2004-12-01 | 476.25 |
| 2004-12-02 | 487.95 |
| 2004-12-03 | 480.11 |
| 2004-12-06 | 481.66 |
| 2004-12-07 | 470.38 |
| 2004-12-08 | 458.72 |
| 2004-12-09 | 459.51 |
| 2004-12-10 | 450.07 |
| 2004-12-13 | 452.57 |
| 2004-12-14 | 459.61 |
| 2004-12-15 | 464.94 |
| 2004-12-16 | 465.03 |
| 2004-12-17 | 462.93 |
| 2004-12-20 | 466.74 |
| 2004-12-21 | 470.47 |
| 2004-12-22 | 472.54 |
| 2004-12-23 | 475.47 |
| 2004-12-24 | . |
| 2004-12-27 | 480.94 |
| 2004-12-28 | 485.73 |
| 2004-12-29 | 487.96 |
| 2004-12-30 | 488.63 |
| 2004-12-31 | 488.04 |
| 2005-01-03 | 486.27 |
| 2005-01-04 | 482.93 |
| 2005-01-05 | 469.57 |
| 2005-01-06 | 463.29 |
| 2005-01-07 | 464.94 |
| 2005-01-10 | 461.12 |
| 2005-01-11 | 467.61 |
| 2005-01-12 | 463.77 |
| 2005-01-13 | 471.01 |
| 2005-01-14 | 471.74 |
| 2005-01-17 | . |
| 2005-01-18 | 480.77 |
| 2005-01-19 | 477.98 |
| 2005-01-20 | 473.50 |
| 2005-01-21 | 470.76 |
| 2005-01-24 | 470.50 |
| 2005-01-25 | 471.72 |
| 2005-01-26 | 475.26 |
| 2005-01-27 | 474.84 |
#2005-01-28| 479.38
#2005-01-31| 485.16
#2005-02-01| 481.92
#2005-02-02| 484.78
#2005-02-03| 494.75
#2005-02-04| 496.47
#2005-02-07| 498.02
#2005-02-08| 496.43
#2005-02-09| 496.31
#2005-02-10| 494.57
#2005-02-11| 496.29
#2005-02-14| 505.75
#2005-02-15| 506.52
#2005-02-16| 510.04
#2005-02-17| 512.15
#2005-02-18| 516.16
#2005-02-21| .
#2005-02-22| 523.62
#2005-02-23| 525.02
#2005-02-24| 531.23
#2005-02-25| 541.54
#2005-02-28| 554.04
#2005-03-01| 556.02
#2005-03-02| 546.56
#2005-03-03| 546.10
#2005-03-04| 546.00
#2005-03-07| 556.06
#2005-03-08| 551.33
#2005-03-09| 542.73
#2005-03-10| 536.83
#2005-03-11| 540.68
#2005-03-14| 539.45
#2005-03-15| 530.83
#2005-03-16| 533.44
#2005-03-17| 528.81
#2005-03-18| 527.65
#2005-03-21| 531.18
#2005-03-22| 522.33
#2005-03-23| 515.43
#2005-03-24| 503.79
#2005-03-25| .
#2005-03-28| 507.98
#2005-03-29| 497.20
#2005-03-30| 493.09
#2005-03-31| 499.61
#2005-04-01| 509.32
#2005-04-04| 505.01
#2005-04-05| 503.74
#2005-04-06| 502.59
#2005-04-07| 502.41
#2005-04-08| 503.64
#2005-04-11| 498.79
#2005-04-12| 496.55
#2005-04-13| 498.53
#2005-04-14| 488.18
#2005-04-15| 473.70
#2005-04-18| 459.97
#2005-04-19| 464.51
#2005-04-20| 468.42
#2005-04-21| 469.03
#2005-04-22| 469.63
#2005-04-25| 467.41
#2005-04-26| 472.77
#2005-04-27| 465.12
#2005-04-28| 461.43
#2005-04-29| 458.42
#2005-05-02| 460.59
#2005-05-03| 461.33
#2005-05-04| 468.01
#2005-05-05| 471.40
#2005-05-06| 475.93
#2005-05-09| 472.39
#2005-05-10| 470.76
#2005-05-11| 464.52
#2005-05-12| 463.72
#2005-05-13| 459.20
#2005-05-16| 450.22
#2005-05-17| 447.30
#2005-05-18| 449.27
#2005-05-19| 457.61
#2005-05-20| 456.74
#2005-05-23| 452.73
#2005-05-24| 453.66
#2005-05-25| 448.48
#2005-05-26| 445.89
#2005-05-27| 450.31
#2005-05-30| .
#2005-05-31| 450.48
#2005-06-01| 447.36
#2005-06-02| 451.35
#2005-06-03| 455.29
#2005-06-06| 457.13
#2005-06-07| 455.48
#2005-06-08| 455.75
#2005-06-09| 453.99
#2005-06-10| 450.51
#2005-06-13| 448.16
#2005-06-14| 451.79
#2005-06-15| 455.87
#2005-06-16| 456.42
#2005-06-17| 460.50
#2005-06-20| 462.12
#2005-06-21| 463.88
#2005-06-22| 464.97
#2005-06-23| 462.84
#2005-06-24| 460.02
#2005-06-27| 458.80
#2005-06-28| 455.52
#2005-06-29| 456.10
#2005-06-30| 454.25
#2005-07-01| 454.36
#2005-07-04| .
#2005-07-05| 449.74
#2005-07-06| 454.79
#2005-07-07| 452.42
#2005-07-08| 451.22
#2005-07-11| 459.65
#2005-07-12| 466.62
#2005-07-13| 468.40
#2005-07-14| 470.83
#2005-07-15| 469.07
#2005-07-18| 471.06
#2005-07-19| 468.64
#2005-07-20| 472.66
#2005-07-21| 481.62
#2005-07-22| 484.11
#2005-07-25| 486.33
#2005-07-26| 479.79
#2005-07-27| 475.96
#2005-07-28| 474.64
#2005-07-29| 474.91
#2005-08-01| 474.70
#2005-08-02| 485.39
#2005-08-03| 496.71
#2005-08-04| 504.94
#2005-08-05| 500.45
#2005-08-08| 497.57
#2005-08-09| 502.41
#2005-08-10| 503.60
#2005-08-11| 506.99
#2005-08-12| 514.28
#2005-08-15| 511.75
#2005-08-16| 509.62
#2005-08-17| 506.38
#2005-08-18| 496.34
#2005-08-19| 490.47
#2005-08-22| 493.60
#2005-08-23| 492.27
#2005-08-24| 478.52
#2005-08-25| 480.02
#2005-08-26| 477.69
#2005-08-29| 470.55
#2005-08-30| 479.47
#2005-08-31| 482.44
#2005-09-01| 490.27
#2005-09-02| 498.48
#2005-09-05| .
#2005-09-06| 501.89
#2005-09-07| 504.90
#2005-09-08| 505.38
#2005-09-09| 502.20
#2005-09-12| 503.27
#2005-09-13| 499.88
#2005-09-14| 501.73
#2005-09-15| 506.47
#2005-09-16| 513.55
#2005-09-19| 518.29
#2005-09-20| 525.83
#2005-09-21| 519.83
#2005-09-22| 511.31
#2005-09-23| 507.06
#2005-09-26| 516.74
#2005-09-27| 516.54
#2005-09-28| 519.13
#2005-09-29| 523.16
#2005-09-30| 523.05
#2005-10-03| 522.26
#2005-10-04| 526.73
#2005-10-05| 515.18
#2005-10-06| 501.24
#2005-10-07| 500.67
#2005-10-10| 503.13
#2005-10-11| 499.12
#2005-10-12| 493.05
#2005-10-13| 482.18
#2005-10-14| 479.67
#2005-10-17| 475.39
#2005-10-18| 477.73
#2005-10-19| 463.20
#2005-10-20| 465.48
#2005-10-21| 467.30
#2005-10-24| 467.72
#2005-10-25| 466.93
#2005-10-26| 463.09
#2005-10-27| 461.27
#2005-10-28| 453.06
#2005-10-31| 462.66
#2005-11-01| 471.91
#2005-11-02| 476.73
#2005-11-03| 477.42
#2005-11-04| 472.68
#2005-11-07| 471.83
#2005-11-08| 466.13
#2005-11-09| 471.66
#2005-11-10| 473.39
#2005-11-11| 475.51
#2005-11-14| 471.88
#2005-11-15| 469.70
#2005-11-16| 465.69
#2005-11-17| 466.65
#2005-11-18| 467.51
#2005-11-21| 468.07
#2005-11-22| 464.48
#2005-11-23| 465.35
#2005-11-24| .
#2005-11-25| 466.05
#2005-11-28| 467.41
#2005-11-29| 465.40
#2005-11-30| 465.08
#2005-12-01| 462.56
#2005-12-02| 462.17
#2005-12-05| 459.62
#2005-12-06| 458.51
#2005-12-07| 462.49
#2005-12-08| 459.47
#2005-12-09| 465.45
#2005-12-12| 469.70
#2005-12-13| 470.77
#2005-12-14| 472.35
#2005-12-15| 470.75
#2005-12-16| 469.17
#2005-12-19| 476.92
#2005-12-20| 475.34
#2005-12-21| 476.73
#2005-12-22| 478.52
#2005-12-23| 478.29
#2005-12-26| .
#2005-12-27| 481.39
#2005-12-28| 481.62
#2005-12-29| 485.51
#2005-12-30| 485.94
#2006-01-02| .
#2006-01-03| 491.89
#2006-01-04| 498.93
#2006-01-05| 506.81
#2006-01-06| 511.13
#2006-01-09| 519.63
#2006-01-10| 514.58
#2006-01-11| 514.46
#2006-01-12| 518.90
#2006-01-13| 514.33
#2006-01-16| .
#2006-01-17| 508.91
#2006-01-18| 508.17
#2006-01-19| 519.21
#2006-01-20| 516.38
#2006-01-23| 516.50
#2006-01-24| 522.92
#2006-01-25| 532.29
#2006-01-26| 536.13
#2006-01-27| 549.53
#2006-01-30| 549.19
#2006-01-31| 557.81
#2006-02-01| 559.49
#2006-02-02| 559.72
#2006-02-03| 563.07
#2006-02-06| 576.56
#2006-02-07| 576.98
#2006-02-08| 558.59
#2006-02-09| 555.71
#2006-02-10| 560.96
#2006-02-13| 552.52
#2006-02-14| 552.85
#2006-02-15| 555.03
#2006-02-16| 554.54
#2006-02-17| 553.58
#2006-02-20| .
#2006-02-21| 565.95
#2006-02-22| 571.83
#2006-02-23| 576.03
#2006-02-24| 581.54
#2006-02-27| 586.76
#2006-02-28| 583.42
#2006-03-01| 588.36
#2006-03-02| 592.31
#2006-03-03| 596.46
#2006-03-06| 608.47
#2006-03-07| 601.06
#2006-03-08| 583.83
#2006-03-09| 580.94
#2006-03-10| 587.50
#2006-03-13| 598.55
#2006-03-14| 594.22
#2006-03-15| 599.83
#2006-03-16| 605.04
#2006-03-17| 605.31
#2006-03-20| 611.26
#2006-03-21| 602.88
#2006-03-22| 593.79
#2006-03-23| 599.92
#2006-03-24| 610.12
#2006-03-27| 624.10
#2006-03-28| 627.08
#2006-03-29| 628.05
#2006-03-30| 639.34
#2006-03-31| 644.54
#2006-04-03| 654.31
#2006-04-04| 656.20
#2006-04-05| 655.96
#2006-04-06| 661.29
#2006-04-07| 659.96
#2006-04-10| 663.72
#2006-04-11| 666.41
#2006-04-12| 664.42
#2006-04-13| 676.84
#2006-04-14| .
#2006-04-17| 697.47
#2006-04-18| 704.27
#2006-04-19| 717.40
#2006-04-20| 725.10
#2006-04-21| 715.44
#2006-04-24| 721.65
#2006-04-25| 715.69
#2006-04-26| 730.46
#2006-04-27| 726.59
#2006-04-28| 709.04
#2006-05-01| 715.20
#2006-05-02| 734.67
#2006-05-03| 741.26
#2006-05-04| 735.54
#2006-05-05| 735.72
#2006-05-08| 749.62
#2006-05-09| 749.14
#2006-05-10| 758.98
#2006-05-11| 762.21
#2006-05-12| 755.90
#2006-05-15| 710.82
#2006-05-16| 681.22
#2006-05-17| 706.63
#2006-05-18| 671.02
#2006-05-19| 667.84
#2006-05-22| 635.95
#2006-05-23| 642.11
#2006-05-24| 640.76
#2006-05-25| 631.50
#2006-05-26| 646.73
#2006-05-29| .
#2006-05-30| 649.19
#2006-05-31| 643.24
#2006-06-01| 625.69
#2006-06-02| 637.80
#2006-06-05| 629.41
#2006-06-06| 622.35
#2006-06-07| 601.98
#2006-06-08| 573.87
#2006-06-09| 578.04
#2006-06-12| 573.41
#2006-06-13| 552.89
#2006-06-14| 552.57
#2006-06-15| 563.13
#2006-06-16| 593.17
#2006-06-19| 590.85
#2006-06-20| 580.44
#2006-06-21| 585.73
#2006-06-22| 598.82
#2006-06-23| 600.73
#2006-06-26| 606.81
#2006-06-27| 618.01
#2006-06-28| 617.65
#2006-06-29| 621.63
#2006-06-30| 646.03
#2006-07-03| 651.60
#2006-07-04| .
#2006-07-05| 651.82
#2006-07-06| 646.87
#2006-07-07| 646.56
#2006-07-10| 652.68
#2006-07-11| 644.13
#2006-07-12| 643.69
#2006-07-13| 632.55
#2006-07-14| 618.61
#2006-07-17| 608.90
#2006-07-18| 599.70
#2006-07-19| 592.50
#2006-07-20| 614.65
#2006-07-21| 608.73
#2006-07-24| 601.63
#2006-07-25| 605.66
#2006-07-26| 604.61
#2006-07-27| 609.24
#2006-07-28| 609.71
#2006-07-31| 610.99
#2006-08-01| 608.65
#2006-08-02| 610.67
#2006-08-03| 612.09
#2006-08-04| 613.69
#2006-08-07| 613.41
#2006-08-08| 617.58
#2006-08-09| 624.01
#2006-08-10| 621.07
#2006-08-11| 620.31
#2006-08-14| 621.30
#2006-08-15| 619.71
#2006-08-16| 624.07
#2006-08-17| 623.14
#2006-08-18| 620.35
#2006-08-21| 616.18
#2006-08-22| 624.00
#2006-08-23| 621.66
#2006-08-24| 622.95
#2006-08-25| 624.85
#2006-08-28| 626.24
#2006-08-29| 633.96
#2006-08-30| 628.33
#2006-08-31| 623.49
#2006-09-01| 623.39
#2006-09-04| .
#2006-09-05| 633.75
#2006-09-06| 641.72
#2006-09-07| 640.85
#2006-09-08| 636.65
#2006-09-11| 620.04
#2006-09-12| 611.41
#2006-09-13| 613.80
#2006-09-14| 618.49
#2006-09-15| 615.76
#2006-09-18| 621.56
#2006-09-19| 622.77
#2006-09-20| 623.82
#2006-09-21| 630.48
#2006-09-22| 628.00
#2006-09-25| 629.38
#2006-09-26| 626.22
#2006-09-27| 632.36
#2006-09-28| 635.10
#2006-09-29| 635.63
#2006-10-02| 635.28
#2006-10-03| 636.75
#2006-10-04| 626.87
#2006-10-05| 631.98
#2006-10-06| 634.10
#2006-10-09| 628.19
#2006-10-10| 634.79
#2006-10-11| 640.78
#2006-10-12| 649.32
#2006-10-13| 659.55
#2006-10-16| 667.92
#2006-10-17| 673.21
#2006-10-18| 672.56
#2006-10-19| 670.55
#2006-10-20| 678.67
#2006-10-23| 677.72
#2006-10-24| 678.29
#2006-10-25| 683.63
#2006-10-26| 689.83
#2006-10-27| 686.80
#2006-10-30| 685.66
#2006-10-31| 685.93
#2006-11-01| 692.73
#2006-11-02| 697.79
#2006-11-03| 704.91
#2006-11-06| 705.42
#2006-11-07| 718.46
#2006-11-08| 717.91
#2006-11-09| 720.28
#2006-11-10| 723.57
#2006-11-13| 720.32
#2006-11-14| 717.30
#2006-11-15| 719.25
#2006-11-16| 726.98
#2006-11-17| 722.76
#2006-11-20| 721.66
#2006-11-21| 731.99
#2006-11-22| 741.10
#2006-11-23| .
#2006-11-24| 747.89
#2006-11-27| 752.37
#2006-11-28| 740.79
#2006-11-29| 748.15
#2006-11-30| 756.65
#2006-12-01| 765.67
#2006-12-04| 766.60
#2006-12-05| 772.00
#2006-12-06| 776.40
#2006-12-07| 772.33
#2006-12-08| 765.48
#2006-12-11| 761.89
#2006-12-12| 759.82
#2006-12-13| 756.12
#2006-12-14| 772.68
#2006-12-15| 785.28
#2006-12-18| 790.62
#2006-12-19| 773.32
#2006-12-20| 790.02
#2006-12-21| 791.94
#2006-12-22| 788.65
#2006-12-25| .
#2006-12-26| 795.58
#2006-12-27| 800.71
#2006-12-28| 804.80
#2006-12-29| 808.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 806.76
#2007-01-04| 791.69
#2007-01-05| 784.76
#2007-01-08| 772.98
#2007-01-09| 772.88
#2007-01-10| 757.60
#2007-01-11| 763.75
#2007-01-12| 781.47
#2007-01-15| .
#2007-01-16| 794.15
#2007-01-17| 792.85
#2007-01-18| 808.91
#2007-01-19| 803.11
#2007-01-22| 812.00
#2007-01-23| 810.75
#2007-01-24| 831.22
#2007-01-25| 828.92
#2007-01-26| 818.06
#2007-01-29| 825.64
#2007-01-30| 828.52
#2007-01-31| 817.87
#2007-02-01| 836.24
#2007-02-02| 844.79
#2007-02-05| 841.40
#2007-02-06| 851.17
#2007-02-07| 856.70
#2007-02-08| 855.46
#2007-02-09| 855.14
#2007-02-12| 849.49
#2007-02-13| 839.60
#2007-02-14| 851.12
#2007-02-15| 866.70
#2007-02-16| 871.84
#2007-02-19| .
#2007-02-20| 876.38
#2007-02-21| 880.31
#2007-02-22| 888.70
#2007-02-23| 886.78
#2007-02-26| 900.29
#2007-02-27| 885.56
#2007-02-28| 854.59
#2007-03-01| 846.84
#2007-03-02| 852.74
#2007-03-05| 794.93
#2007-03-06| 819.00
#2007-03-07| 825.56
#2007-03-08| 846.40
#2007-03-09| 854.31
#2007-03-12| 868.44
#2007-03-13| 869.58
#2007-03-14| 847.99
#2007-03-15| 867.52
#2007-03-16| 865.00
#2007-03-19| 864.66
#2007-03-20| 865.58
#2007-03-21| 871.17
#2007-03-22| 883.00
#2007-03-23| 887.71
#2007-03-26| 885.33
#2007-03-27| 887.66
#2007-03-28| 881.70
#2007-03-29| 891.07
#2007-03-30| 901.49
#2007-04-02| 899.68
#2007-04-03| 907.75
#2007-04-04| 924.45
#2007-04-05| 924.28
#2007-04-06| .
#2007-04-09| 937.96
#2007-04-10| 946.94
#2007-04-11| 956.20
#2007-04-12| 951.39
#2007-04-13| 947.78
#2007-04-16| 961.70
#2007-04-17| 958.56
#2007-04-18| 959.79
#2007-04-19| 935.37
#2007-04-20| 957.05
#2007-04-23| 973.31
#2007-04-24| 987.28
#2007-04-25| 981.64
#2007-04-26| 984.79
#2007-04-27| 968.47
#2007-04-30| 965.03
#2007-05-01| 965.73
#2007-05-02| 969.18
#2007-05-03| 981.04
#2007-05-04| 990.99
#2007-05-07|1001.26
#2007-05-08|1009.85
#2007-05-09|1016.03
#2007-05-10|1032.83
#2007-05-11|1025.95
#2007-05-14|1055.23
#2007-05-15|1041.12
#2007-05-16|1044.99
#2007-05-17|1046.68
#2007-05-18|1033.03
#2007-05-21|1048.26
#2007-05-22|1063.29
#2007-05-23|1069.74
#2007-05-24|1062.78
#2007-05-25|1052.82
#2007-05-28| .
#2007-05-29|1066.80
#2007-05-30|1049.79
#2007-05-31|1077.08
#2007-06-01|1099.73
#2007-06-04|1119.88
#2007-06-05|1117.31
#2007-06-06|1117.22
#2007-06-07|1110.30
#2007-06-08|1089.40
#2007-06-11|1105.15
#2007-06-12|1103.94
#2007-06-13|1099.69
#2007-06-14|1138.35
#2007-06-15|1153.85
#2007-06-18|1166.36
#2007-06-19|1168.31
#2007-06-20|1166.90
#2007-06-21|1165.74
#2007-06-22|1169.19
#2007-06-25|1150.73
#2007-06-26|1135.90
#2007-06-27|1125.75
#2007-06-28|1134.47
#2007-06-29|1146.63
#2007-07-02|1163.42
#2007-07-03|1196.66
#2007-07-04| .
#2007-07-05|1221.93
#2007-07-06|1237.87
#2007-07-09|1266.95
#2007-07-10|1270.71
#2007-07-11|1258.02
#2007-07-12|1282.01
#2007-07-13|1336.86
#2007-07-16|1340.18
#2007-07-17|1340.12
#2007-07-18|1311.86
#2007-07-19|1320.91
#2007-07-20|1357.90
#2007-07-23|1380.49
#2007-07-24|1403.17
#2007-07-25|1400.40
#2007-07-26|1372.89
#2007-07-27|1314.99
#2007-07-30|1321.67
#2007-07-31|1352.44
#2007-08-01|1290.03
#2007-08-02|1284.69
#2007-08-03|1300.58
#2007-08-06|1258.16
#2007-08-07|1251.74
#2007-08-08|1291.31
#2007-08-09|1304.04
#2007-08-10|1243.52
#2007-08-13|1257.41
#2007-08-14|1253.55
#2007-08-15|1220.41
#2007-08-16|1131.65
#2007-08-17|1074.16
#2007-08-20|1159.98
#2007-08-21|1172.17
#2007-08-22|1213.65
#2007-08-23|1253.38
#2007-08-24|1255.52
#2007-08-27|1334.83
#2007-08-28|1352.62
#2007-08-29|1348.79
#2007-08-30|1359.92
#2007-08-31|1409.26
#2007-09-03| .
#2007-09-04|1415.08
#2007-09-05|1408.38
#2007-09-06|1436.02
#2007-09-07|1431.15
#2007-09-10|1420.18
#2007-09-11|1453.73
#2007-09-12|1449.48
#2007-09-13|1462.66
#2007-09-14|1500.67
#2007-09-17|1505.53
#2007-09-18|1507.39
#2007-09-19|1585.85
#2007-09-20|1621.48
#2007-09-21|1636.10
#2007-09-24|1679.28
#2007-09-25|1671.98
#2007-09-26|1680.41
#2007-09-27|1700.45
#2007-09-28|1732.63
#2007-10-01|1746.97
#2007-10-02|1846.15
#2007-10-03|1824.50
#2007-10-04|1753.03
#2007-10-05|1775.54
#2007-10-08|1780.33
#2007-10-09|1797.58
#2007-10-10|1833.91
#2007-10-11|1923.26
#2007-10-12|1895.79
#2007-10-15|1934.06
#2007-10-16|1917.80
#2007-10-17|1868.05
#2007-10-18|1853.31
#2007-10-19|1829.59
#2007-10-22|1750.86
#2007-10-23|1808.12
#2007-10-24|1819.62
#2007-10-25|1845.08
#2007-10-26|1872.72
#2007-10-29|1935.74
#2007-10-30|1937.55
#2007-10-31|1940.10
#2007-11-01|1922.81
#2007-11-02|1893.69
#2007-11-05|1853.18
#2007-11-06|1867.76
#2007-11-07|1872.03
#2007-11-08|1799.08
#2007-11-09|1797.02
#2007-11-12|1729.20
#2007-11-13|1726.91
#2007-11-14|1794.89
#2007-11-15|1774.35
#2007-11-16|1734.16
#2007-11-19|1712.23
#2007-11-20|1717.19
#2007-11-21|1649.26
#2007-11-22| .
#2007-11-23|1653.86
#2007-11-26|1752.48
#2007-11-27|1737.29
#2007-11-28|1735.00
#2007-11-29|1766.57
#2007-11-30|1817.77
#2007-12-03|1836.60
#2007-12-04|1866.44
#2007-12-05|1886.59
#2007-12-06|1913.15
#2007-12-07|1908.28
#2007-12-10|1881.98
#2007-12-11|1914.73
#2007-12-12|1901.54
#2007-12-13|1865.44
#2007-12-14|1835.47
#2007-12-17|1749.48
#2007-12-18|1725.18
#2007-12-19|1740.37
#2007-12-20|1742.93
#2007-12-21|1757.58
#2007-12-24|1804.09
#2007-12-25| .
#2007-12-26|1825.17
#2007-12-27|1839.79
#2007-12-28|1845.79
#2007-12-31|1855.60
#2008-01-01| .
#2008-01-02|1850.89
#2008-01-03|1834.28
#2008-01-04|1874.11
#2008-01-07|1842.66
#2008-01-08|1830.39
#2008-01-09|1853.33
#2008-01-10|1836.31
#2008-01-11|1829.21
#2008-01-14|1837.83
#2008-01-15|1816.18
#2008-01-16|1737.67
#2008-01-17|1730.86
#2008-01-18|1678.42
#2008-01-21| .
#2008-01-22|1427.97
#2008-01-23|1492.92
#2008-01-24|1466.87
#2008-01-25|1577.13
#2008-01-28|1553.35
#2008-01-29|1571.97
#2008-01-30|1535.59
#2008-01-31|1533.41
#2008-02-01|1569.27
#2008-02-04|1635.58
#2008-02-05|1646.52
#2008-02-06|1598.77
#2008-02-07|1578.72
#2008-02-08|1570.85
#2008-02-11|1505.93
#2008-02-12|1517.59
#2008-02-13|1535.85
#2008-02-14|1605.96
#2008-02-15|1627.97
#2008-02-18| .
#2008-02-19|1638.55
#2008-02-20|1606.35
#2008-02-21|1632.47
#2008-02-22|1618.35
#2008-02-25|1638.03
#2008-02-26|1661.95
#2008-02-27|1690.16
#2008-02-28|1698.53
#2008-02-29|1676.58
#2008-03-03|1611.31
#2008-03-04|1590.11
#2008-03-05|1578.70
#2008-03-06|1599.19
#2008-03-07|1551.00
#2008-03-10|1524.03
#2008-03-11|1520.78
#2008-03-12|1533.92
#2008-03-13|1445.07
#2008-03-14|1425.74
#2008-03-17|1332.81
#2008-03-18|1330.82
#2008-03-19|1344.75
#2008-03-20|1308.68
#2008-03-21| .
#2008-03-24|1313.46
#2008-03-25|1380.81
#2008-03-26|1387.89
#2008-03-27|1385.98
#2008-03-28|1444.02
#2008-03-31|1413.41
#2008-04-01|1399.12
#2008-04-02|1408.64
#2008-04-03|1426.79
#2008-04-04|1442.89
#2008-04-07|1484.12
#2008-04-08|1465.69
#2008-04-09|1454.16
#2008-04-10|1462.90
#2008-04-11|1481.44
#2008-04-14|1440.15
#2008-04-15|1438.17
#2008-04-16|1450.70
#2008-04-17|1473.59
#2008-04-18|1472.75
#2008-04-21|1504.53
#2008-04-22|1517.73
#2008-04-23|1555.57
#2008-04-24|1571.76
#2008-04-25|1556.29
#2008-04-28|1551.51
#2008-04-29|1555.67
#2008-04-30|1548.30
#2008-05-01|1548.59
#2008-05-02|1547.67
#2008-05-05|1552.26
#2008-05-06|1571.43
#2008-05-07|1553.61
#2008-05-08|1548.05
#2008-05-09|1546.74
#2008-05-12|1540.02
#2008-05-13|1570.56
#2008-05-14|1585.68
#2008-05-15|1611.59
#2008-05-16|1645.38
#2008-05-19|1686.27
#2008-05-20|1675.74
#2008-05-21|1667.42
#2008-05-22|1654.24
#2008-05-23|1637.78
#2008-05-26| .
#2008-05-27|1604.83
#2008-05-28|1608.99
#2008-05-29|1630.16
#2008-05-30|1634.87
#2008-06-02|1644.76
#2008-06-03|1628.99
#2008-06-04|1591.98
#2008-06-05|1588.53
#2008-06-06|1599.86
#2008-06-09|1598.60
#2008-06-10|1560.26
#2008-06-11|1555.75
#2008-06-12|1531.10
#2008-06-13|1505.74
#2008-06-16|1531.08
#2008-06-17|1538.02
#2008-06-18|1538.50
#2008-06-19|1518.61
#2008-06-20|1495.87
#2008-06-23|1460.20
#2008-06-24|1436.58
#2008-06-25|1452.30
#2008-06-26|1459.04
#2008-06-27|1427.27
#2008-06-30|1440.47
#2008-07-01|1428.70
#2008-07-02|1424.09
#2008-07-03|1342.37
#2008-07-04| .
#2008-07-07|1360.12
#2008-07-08|1340.95
#2008-07-09|1371.09
#2008-07-10|1390.58
#2008-07-11|1412.86
#2008-07-14|1416.93
#2008-07-15|1370.69
#2008-07-16|1366.67
#2008-07-17|1368.73
#2008-07-18|1331.66
#2008-07-21|1360.22
#2008-07-22|1366.81
#2008-07-23|1402.28
#2008-07-24|1389.55
#2008-07-25|1349.28
#2008-07-28|1356.99
#2008-07-29|1334.35
#2008-07-30|1366.18
#2008-07-31|1388.06
#2008-08-01|1369.09
#2008-08-04|1337.68
#2008-08-05|1259.63
#2008-08-06|1258.12
#2008-08-07|1249.44
#2008-08-08|1243.61
#2008-08-11|1204.98
#2008-08-12|1177.70
#2008-08-13|1162.94
#2008-08-14|1202.65
#2008-08-15|1186.54
#2008-08-18|1157.12
#2008-08-19|1134.07
#2008-08-20|1171.01
#2008-08-21|1161.94
#2008-08-22|1167.74
#2008-08-25|1169.04
#2008-08-26|1154.69
#2008-08-27|1182.21
#2008-08-28|1168.40
#2008-08-29|1186.11
#2008-09-01| .
#2008-09-02|1140.98
#2008-09-03|1104.94
#2008-09-04|1082.42
#2008-09-05|1048.20
#2008-09-08|1097.29
#2008-09-09|1042.45
#2008-09-10| 994.32
#2008-09-11| 965.03
#2008-09-12| 975.05
#2008-09-15| 959.76
#2008-09-16| 888.73
#2008-09-17| 894.18
#2008-09-18| 879.08
#2008-09-19| 979.59
#2008-09-22| 995.29
#2008-09-23| 976.52
#2008-09-24| 967.31
#2008-09-25| 953.37
#2008-09-26| 927.42
#2008-09-29| 879.57
#2008-09-30| 861.53
#2008-10-01| 864.44
#2008-10-02| 850.34
#2008-10-03| 825.20
#2008-10-06| 729.09
#2008-10-07| 720.50
#2008-10-08| 647.11
#2008-10-09| 653.90
#2008-10-10| 625.84
#2008-10-13| 667.95
#2008-10-14| 702.52
#2008-10-15| 649.94
#2008-10-16| 578.92
#2008-10-17| 568.70
#2008-10-20| 587.97
#2008-10-21| 585.97
#2008-10-22| 539.19
#2008-10-23| 496.54
#2008-10-24| 444.38
#2008-10-27| 413.63
#2008-10-28| 445.35
#2008-10-29| 462.86
#2008-10-30| 541.79
#2008-10-31| 564.27
#2008-11-03| 589.65
#2008-11-04| 583.19
#2008-11-05| 598.50
#2008-11-06| 535.47
#2008-11-07| 551.07
#2008-11-10| 598.47
#2008-11-11| 571.47
#2008-11-12| 554.92
#2008-11-13| 522.88
#2008-11-14| 522.40
#2008-11-17| 513.51
#2008-11-18| 482.77
#2008-11-19| 467.79
#2008-11-20| 437.08
#2008-11-21| 457.64
#2008-11-24| 449.83
#2008-11-25| 463.68
#2008-11-26| 484.40
#2008-11-27| .
#2008-11-28| 509.10
#2008-12-01| 511.77
#2008-12-02| 486.60
#2008-12-03| 495.40
#2008-12-04| 499.87
#2008-12-05| 512.70
#2008-12-08| 554.08
#2008-12-09| 572.43
#2008-12-10| 616.84
#2008-12-11| 624.56
#2008-12-12| 589.28
#2008-12-15| 614.00
#2008-12-16| 613.68
#2008-12-17| 636.69
#2008-12-18| 657.24
#2008-12-19| 642.58
#2008-12-22| 622.43
#2008-12-23| 589.66
#2008-12-24| 597.29
#2008-12-25| .
#2008-12-26| 596.83
#2008-12-29| 612.31
#2008-12-30| 622.09
#2008-12-31| 626.20
#2009-01-01| .
#2009-01-02| 640.43
#2009-01-05| 670.75
#2009-01-06| 680.64
#2009-01-07| 687.38
#2009-01-08| 649.11
#2009-01-09| 631.39
#2009-01-12| 603.12
#2009-01-13| 589.55
#2009-01-14| 600.55
#2009-01-15| 567.66
#2009-01-16| 579.33
#2009-01-19| .
#2009-01-20| 566.88
#2009-01-21| 551.81
#2009-01-22| 554.11
#2009-01-23| 538.38
#2009-01-26| 538.42
#2009-01-27| 544.33
#2009-01-28| 559.17
#2009-01-29| 572.49
#2009-01-30| 581.00
#2009-02-02| 567.73
#2009-02-03| 574.39
#2009-02-04| 596.75
#2009-02-05| 605.67
#2009-02-06| 627.27
#2009-02-09| 632.30
#2009-02-10| 627.59
#2009-02-11| 614.25
#2009-02-12| 598.26
#2009-02-13| 611.55
#2009-02-16| .
#2009-02-17| 569.65
#2009-02-18| 563.49
#2009-02-19| 564.19
#2009-02-20| 545.42
#2009-02-23| 558.22
#2009-02-24| 532.78
#2009-02-25| 536.67
#2009-02-26| 525.70
#2009-02-27| 518.47
#2009-03-02| 491.72
#2009-03-03| 495.17
#2009-03-04| 515.05
#2009-03-05| 512.48
#2009-03-06| 509.39
#2009-03-09| 507.05
#2009-03-10| 523.25
#2009-03-11| 538.24
#2009-03-12| 533.68
#2009-03-13| 549.50
#2009-03-16| 567.47
#2009-03-17| 575.26
#2009-03-18| 576.16
#2009-03-19| 587.83
#2009-03-20| 600.56
#2009-03-23| 636.53
#2009-03-24| 642.15
#2009-03-25| 644.68
#2009-03-26| 661.91
#2009-03-27| 662.75
#2009-03-30| 620.26
#2009-03-31| 623.93
#2009-04-01| 636.98
#2009-04-02| 672.33
#2009-04-03| 681.41
#2009-04-06| 701.84
#2009-04-07| 693.33
#2009-04-08| 669.09
#2009-04-09| 695.13
#2009-04-10| .
#2009-04-13| 715.16
#2009-04-14| 744.64
#2009-04-15| 763.93
#2009-04-16| 766.18
#2009-04-17| 749.26
#2009-04-20| 754.59
#2009-04-21| 739.57
#2009-04-22| 723.50
#2009-04-23| 731.39
#2009-04-24| 739.24
#2009-04-27| 725.78
#2009-04-28| 698.90
#2009-04-29| 722.16
#2009-04-30| 756.65
#2009-05-01| 756.61
#2009-05-04| 809.81
#2009-05-05| 821.56
#2009-05-06| 836.16
#2009-05-07| 867.59
#2009-05-08| 881.94
#2009-05-11| 874.87
#2009-05-12| 866.06
#2009-05-13| 878.18
#2009-05-14| 839.87
#2009-05-15| 846.22
#2009-05-18| 877.45
#2009-05-19| 911.23
#2009-05-20| 919.48
#2009-05-21| 911.05
#2009-05-22| 899.42
#2009-05-25| .
#2009-05-26| 886.96
#2009-05-27| 912.40
#2009-05-28| 923.84
#2009-05-29| 945.56
#2009-06-01|1002.03
#2009-06-02|1006.38
#2009-06-03|1019.97
#2009-06-04| 997.04
#2009-06-05|1009.48
#2009-06-08| 980.30
#2009-06-09| 967.82
#2009-06-10|1009.94
#2009-06-11|1018.27
#2009-06-12|1028.17
#2009-06-15| 996.87
#2009-06-16| 983.99
#2009-06-17| 961.00
#2009-06-18| 933.39
#2009-06-19| 943.31
#2009-06-22| 938.04
#2009-06-23| 897.99
#2009-06-24| 923.99
#2009-06-25| 940.56
#2009-06-26| 965.68
#2009-06-29| 969.13
#2009-06-30| 962.50
#2009-07-01| 970.27
#2009-07-02| 973.22
#2009-07-03| .
#2009-07-06| 955.87
#2009-07-07| 950.61
#2009-07-08| 932.42
#2009-07-09| 933.05
#2009-07-10| 927.75
#2009-07-13| 897.82
#2009-07-14| 930.73
#2009-07-15| 960.69
#2009-07-16| 970.20
#2009-07-17| 987.46
#2009-07-20|1019.49
#2009-07-21|1034.37
#2009-07-22|1035.89
#2009-07-23|1055.41
#2009-07-24|1082.20
#2009-07-27|1104.28
#2009-07-28|1125.97
#2009-07-29|1096.63
#2009-07-30|1120.08
#2009-07-31|1151.17
#2009-08-03|1182.45
#2009-08-04|1197.26
#2009-08-05|1178.53
#2009-08-06|1181.08
#2009-08-07|1159.25
#2009-08-10|1169.17
#2009-08-11|1167.16
#2009-08-12|1131.48
#2009-08-13|1158.11
#2009-08-14|1159.98
#2009-08-17|1099.56
#2009-08-18|1102.30
#2009-08-19|1074.06
#2009-08-20|1102.11
#2009-08-21|1103.19
#2009-08-24|1134.88
#2009-08-25|1126.61
#2009-08-26|1128.50
#2009-08-27|1111.99
#2009-08-28|1109.15
#2009-08-31|1090.03
#2009-09-01|1090.64
#2009-09-02|1072.48
#2009-09-03|1099.56
#2009-09-04|1114.42
#2009-09-07| .
#2009-09-08|1160.90
#2009-09-09|1162.84
#2009-09-10|1177.70
#2009-09-11|1184.81
#2009-09-14|1171.26
#2009-09-15|1195.02
#2009-09-16|1241.37
#2009-09-17|1256.27
#2009-09-18|1244.43
#2009-09-21|1234.85
#2009-09-22|1237.34
#2009-09-23|1232.61
#2009-09-24|1213.38
#2009-09-25|1202.93
#2009-09-28|1175.30
#2009-09-29|1188.91
#2009-09-30|1192.79
#2009-10-01|1198.35
#2009-10-02|1181.06
#2009-10-05|1175.11
#2009-10-06|1199.73
#2009-10-07|1224.03
#2009-10-08|1231.29
#2009-10-09|1242.89
#2009-10-12|1232.46
#2009-10-13|1233.51
#2009-10-14|1274.78
#2009-10-15|1291.86
#2009-10-16|1285.74
#2009-10-19|1298.96
#2009-10-20|1300.69
#2009-10-21|1292.52
#2009-10-22|1271.76
#2009-10-23|1292.55
#2009-10-26|1295.10
#2009-10-27|1263.46
#2009-10-28|1229.04
#2009-10-29|1193.29
#2009-10-30|1212.21
#2009-11-02|1209.07
#2009-11-03|1184.14
#2009-11-04|1223.08
#2009-11-05|1221.60
#2009-11-06|1253.18
#2009-11-09|1286.28
#2009-11-10|1286.77
#2009-11-11|1309.66
#2009-11-12|1299.66
#2009-11-13|1317.64
#2009-11-16|1353.12
#2009-11-17|1358.16
#2009-11-18|1367.06
#2009-11-19|1350.82
#2009-11-20|1347.81
#2009-11-23|1365.09
#2009-11-24|1357.57
#2009-11-25|1377.69
#2009-11-26| .
#2009-11-27|1302.22
#2009-11-30|1340.08
#2009-12-01|1367.83
#2009-12-02|1383.84
#2009-12-03|1393.32
#2009-12-04|1389.84
#2009-12-07|1372.09
#2009-12-08|1363.92
#2009-12-09|1344.27
#2009-12-10|1350.48
#2009-12-11|1378.61
#2009-12-14|1386.82
#2009-12-15|1382.86
#2009-12-16|1377.29
#2009-12-17|1356.80
#2009-12-18|1345.81
#2009-12-21|1327.44
#2009-12-22|1346.82
#2009-12-23|1365.94
#2009-12-24|1388.02
#2009-12-25| .
#2009-12-28|1399.44
#2009-12-29|1403.38
#2009-12-30|1399.02
#2009-12-31|1414.13
#2010-01-01| .
#2010-01-04|1434.47
#2010-01-05|1485.77
#2010-01-06|1499.82
#2010-01-07|1498.34
#2010-01-08|1497.24
#2010-01-11|1529.01
#2010-01-12|1514.48
#2010-01-13|1473.66
#2010-01-14|1475.70
#2010-01-15|1466.90
#2010-01-18| .
#2010-01-19|1461.49
#2010-01-20|1455.95
#2010-01-21|1422.15
#2010-01-22|1385.47
#2010-01-25|1370.36
#2010-01-26|1330.53
#2010-01-27|1297.95
#2010-01-28|1317.43
#2010-01-29|1288.69
#2010-02-01|1283.14
#2010-02-02|1283.81
#2010-02-03|1329.94
#2010-02-04|1303.20
#2010-02-05|1238.80
#2010-02-08|1222.53
#2010-02-09|1236.17
#2010-02-10|1252.13
#2010-02-11|1276.38
#2010-02-12|1278.41
#2010-02-15| .
#2010-02-16|1293.01
#2010-02-17|1317.07
#2010-02-18|1300.19
#2010-02-19|1269.01
#2010-02-22|1301.01
#2010-02-23|1314.77
#2010-02-24|1297.45
#2010-02-25|1285.22
#2010-02-26|1302.42
#2010-03-01|1317.00
#2010-03-02|1334.47
#2010-03-03|1346.13
#2010-03-04|1347.13
#2010-03-05|1359.76
#2010-03-08|1386.55
#2010-03-09|1381.11
#2010-03-10|1381.52
#2010-03-11|1372.18
#2010-03-12|1378.68
#2010-03-15|1358.98
#2010-03-16|1358.29
#2010-03-17|1392.14
#2010-03-18|1382.38
#2010-03-19|1384.35
#2010-03-22|1351.23
#2010-03-23|1353.63
#2010-03-24|1355.33
#2010-03-25|1348.54
#2010-03-26|1369.77
#2010-03-29|1389.34
#2010-03-30|1396.01
#2010-03-31|1385.87
#2010-04-01|1408.30
#2010-04-02| .
#2010-04-05|1436.40
#2010-04-06|1444.70
#2010-04-07|1463.81
#2010-04-08|1453.14
#2010-04-09|1465.12
#2010-04-12|1463.76
#2010-04-13|1448.35
#2010-04-14|1456.79
#2010-04-15|1463.62
#2010-04-16|1453.08
#2010-04-19|1408.44
#2010-04-20|1422.26
#2010-04-21|1431.78
#2010-04-22|1422.36
#2010-04-23|1411.04
#2010-04-26|1441.11
#2010-04-27|1426.11
#2010-04-28|1397.19
#2010-04-29|1398.92
#2010-04-30|1406.50
#2010-05-03|1376.58
#2010-05-04|1358.92
#2010-05-05|1324.31
#2010-05-06|1294.43
#2010-05-07|1266.36
#2010-05-10|1326.90
#2010-05-11|1295.27
#2010-05-12|1290.72
#2010-05-13|1305.25
#2010-05-14|1288.76
#2010-05-17|1240.66
#2010-05-18|1246.69
#2010-05-19|1201.95
#2010-05-20|1171.27
#2010-05-21|1160.19
#2010-05-24|1167.79
#2010-05-25|1102.28
#2010-05-26|1137.85
#2010-05-27|1174.11
#2010-05-28|1213.22
#2010-05-31| .
#2010-06-01|1171.73
#2010-06-02|1168.11
#2010-06-03|1199.90
#2010-06-04|1183.78
#2010-06-07|1136.85
#2010-06-08|1134.88
#2010-06-09|1133.86
#2010-06-10|1143.99
#2010-06-11|1165.61
#2010-06-14|1192.88
#2010-06-15|1192.51
#2010-06-16|1202.22
#2010-06-17|1211.29
#2010-06-18|1210.26
#2010-06-21|1280.16
#2010-06-22|1265.79
#2010-06-23|1262.44
#2010-06-24|1256.27
#2010-06-25|1231.53
#2010-06-28|1224.22
#2010-06-29|1183.65
#2010-06-30|1178.57
#2010-07-01|1166.45
#2010-07-02|1156.98
#2010-07-05| .
#2010-07-06|1184.06
#2010-07-07|1173.64
#2010-07-08|1196.27
#2010-07-09|1219.38
#2010-07-12|1221.07
#2010-07-13|1212.78
#2010-07-14|1214.31
#2010-07-15|1202.27
#2010-07-16|1199.98
#2010-07-19|1194.57
#2010-07-20|1212.54
#2010-07-21|1242.07
#2010-07-22|1254.15
#2010-07-23|1268.89
#2010-07-26|1269.45
#2010-07-27|1281.32
#2010-07-28|1276.28
#2010-07-29|1275.70
#2010-07-30|1259.77
#2010-08-02|1289.34
#2010-08-03|1295.25
#2010-08-04|1297.50
#2010-08-05|1299.54
#2010-08-06|1301.79
#2010-08-09|1310.21
#2010-08-10|1297.19
#2010-08-11|1275.89
#2010-08-12|1250.09
#2010-08-13|1258.63
#2010-08-16|1252.71
#2010-08-17|1260.93
#2010-08-18|1269.31
#2010-08-19|1290.34
#2010-08-20|1282.32
#2010-08-23|1273.58
#2010-08-24|1259.41
#2010-08-25|1243.29
#2010-08-26|1243.30
#2010-08-27|1236.79
#2010-08-30|1257.02
#2010-08-31|1240.09
#2010-09-01|1259.17
#2010-09-02|1272.42
#2010-09-03|1274.78
#2010-09-06| .
#2010-09-07|1319.12
#2010-09-08|1315.09
#2010-09-09|1321.78
#2010-09-10|1321.42
#2010-09-13|1349.52
#2010-09-14|1352.09
#2010-09-15|1360.09
#2010-09-16|1346.70
#2010-09-17|1365.08
#2010-09-20|1372.89
#2010-09-21|1375.06
#2010-09-22|1376.02
#2010-09-23|1375.82
#2010-09-24|1387.95
#2010-09-27|1413.23
#2010-09-28|1410.85
#2010-09-29|1420.49
#2010-09-30|1430.90
#2010-10-01|1453.24
#2010-10-04|1468.75
#2010-10-05|1470.57
#2010-10-06|1503.46
#2010-10-07|1499.01
#2010-10-08|1488.27
#2010-10-11|1511.29
#2010-10-12|1491.27
#2010-10-13|1500.47
#2010-10-14|1516.44
#2010-10-15|1506.53
#2010-10-18|1485.77
#2010-10-19|1482.42
#2010-10-20|1463.14
#2010-10-21|1474.20
#2010-10-22|1476.74
#2010-10-25|1505.96
#2010-10-26|1501.61
#2010-10-27|1465.61
#2010-10-28|1456.96
#2010-10-29|1447.34
#2010-11-01|1478.92
#2010-11-02|1475.51
#2010-11-03|1486.61
#2010-11-04|1506.13
#2010-11-05|1532.59
#2010-11-08|1544.06
#2010-11-09|1547.78
#2010-11-10|1546.23
#2010-11-11|1541.83
#2010-11-12|1493.30
#2010-11-15|1475.99
#2010-11-16|1455.83
#2010-11-17|1425.35
#2010-11-18|1457.63
#2010-11-19|1445.79
#2010-11-22|1455.24
#2010-11-23|1424.95
#2010-11-24|1424.91
#2010-11-25| .
#2010-11-26|1393.66
#2010-11-29|1400.27
#2010-11-30|1392.33
#2010-12-01|1422.23
#2010-12-02|1433.39
#2010-12-03|1428.66
#2010-12-06|1445.02
#2010-12-07|1465.64
#2010-12-08|1447.41
#2010-12-09|1436.17
#2010-12-10|1433.33
#2010-12-13|1445.05
#2010-12-14|1463.22
#2010-12-15|1444.58
#2010-12-16|1435.00
#2010-12-17|1439.13
#2010-12-20|1437.68
#2010-12-21|1476.67
#2010-12-22|1483.69
#2010-12-23|1481.23
#2010-12-24| .
#2010-12-27|1477.89
#2010-12-28|1476.30
#2010-12-29|1492.20
#2010-12-30|1505.23
#2010-12-31|1513.23
#2011-01-03|1544.54
#2011-01-04|1573.01
#2011-01-05|1566.72
#2011-01-06|1562.59
#2011-01-07|1521.89
#2011-01-10|1501.03
#2011-01-11|1513.87
#2011-01-12|1541.33
#2011-01-13|1533.23
#2011-01-14|1520.29
#2011-01-17| .
#2011-01-18|1498.48
#2011-01-19|1517.50
#2011-01-20|1490.32
#2011-01-21|1467.11
#2011-01-24|1460.35
#2011-01-25|1464.52
#2011-01-26|1471.66
#2011-01-27|1473.88
#2011-01-28|1453.96
#2011-01-31|1437.42
#2011-02-01|1443.19
#2011-02-02|1455.62
#2011-02-03|1462.90
#2011-02-04|1457.32
#2011-02-07|1462.78
#2011-02-08|1468.10
#2011-02-09|1440.58
#2011-02-10|1417.66
#2011-02-11|1407.51
#2011-02-14|1447.67
#2011-02-15|1443.78
#2011-02-16|1453.20
#2011-02-17|1460.35
#2011-02-18|1471.52
#2011-02-21| .
#2011-02-22|1431.47
#2011-02-23|1436.18
#2011-02-24|1405.17
#2011-02-25|1414.79
#2011-02-28|1418.80
#2011-03-01|1438.39
#2011-03-02|1429.18
#2011-03-03|1439.31
#2011-03-04|1449.81
#2011-03-07|1444.48
#2011-03-08|1459.24
#2011-03-09|1461.03
#2011-03-10|1439.47
#2011-03-11|1416.96
#2011-03-14|1466.22
#2011-03-15|1432.20
#2011-03-16|1445.83
#2011-03-17|1435.68
#2011-03-18|1454.65
#2011-03-21|1470.46
#2011-03-22|1473.34
#2011-03-23|1471.78
#2011-03-24|1480.04
#2011-03-25|1487.83
#2011-03-28|1493.62
#2011-03-29|1509.67
#2011-03-30|1525.71
#2011-03-31|1527.82
#2011-04-01|1544.28
#2011-04-04|1555.06
#2011-04-05|1558.92
#2011-04-06|1565.58
#2011-04-07|1566.15
#2011-04-08|1564.54
#2011-04-11|1561.57
#2011-04-12|1545.56
#2011-04-13|1560.51
#2011-04-14|1559.04
#2011-04-15|1558.44
#2011-04-18|1536.23
#2011-04-19|1531.42
#2011-04-20|1562.00
#2011-04-21|1577.29
#2011-04-22| .
#2011-04-25|1574.64
#2011-04-26|1565.31
#2011-04-27|1564.25
#2011-04-28|1565.75
#2011-04-29|1552.05
#2011-05-02|1557.26
#2011-05-03|1540.08
#2011-05-04|1528.40
#2011-05-05|1518.87
#2011-05-06|1500.59
#2011-05-09|1509.81
#2011-05-10|1512.03
#2011-05-11|1524.49
#2011-05-12|1490.78
#2011-05-13|1500.75
#2011-05-16|1471.33
#2011-05-17|1474.04
#2011-05-18|1489.17
#2011-05-19|1488.87
#2011-05-20|1491.95
#2011-05-23|1448.74
#2011-05-24|1455.54
#2011-05-25|1442.51
#2011-05-26|1458.74
#2011-05-27|1473.05
#2011-05-30| .
#2011-05-31|1498.78
#2011-06-01|1501.16
#2011-06-02|1482.27
#2011-06-03|1464.49
#2011-06-06|1464.44
#2011-06-07|1464.57
#2011-06-08|1461.30
#2011-06-09|1457.85
#2011-06-10|1446.48
#2011-06-13|1437.28
#2011-06-14|1444.61
#2011-06-15|1440.84
#2011-06-16|1410.40
#2011-06-17|1399.07
#2011-06-20|1393.45
#2011-06-21|1424.35
#2011-06-22|1429.67
#2011-06-23|1428.90
#2011-06-24|1452.79
#2011-06-27|1444.59
#2011-06-28|1444.43
#2011-06-29|1461.15
#2011-06-30|1484.66
#2011-07-01|1488.70
#2011-07-04| .
#2011-07-05|1512.79
#2011-07-06|1511.62
#2011-07-07|1520.09
#2011-07-08|1527.85
#2011-07-11|1505.51
#2011-07-12|1463.97
#2011-07-13|1490.90
#2011-07-14|1504.23
#2011-07-15|1500.06
#2011-07-18|1491.28
#2011-07-19|1500.31
#2011-07-20|1510.82
#2011-07-21|1511.10
#2011-07-22|1529.95
#2011-07-25|1526.33
#2011-07-26|1536.15
#2011-07-27|1537.07
#2011-07-28|1523.97
#2011-07-29|1504.19
#2011-08-01|1521.46
#2011-08-02|1499.50
#2011-08-03|1475.75
#2011-08-04|1456.58
#2011-08-05|1392.66
#2011-08-08|1345.39
#2011-08-09|1280.78
#2011-08-10|1307.53
#2011-08-11|1298.63
#2011-08-12|1294.22
#2011-08-15|1315.94
#2011-08-16|1335.84
#2011-08-17|1336.30
#2011-08-18|1309.23
#2011-08-19|1255.67
#2011-08-22|1247.20
#2011-08-23|1272.73
#2011-08-24|1247.52
#2011-08-25|1247.31
#2011-08-26|1235.92
#2011-08-29|1269.04
#2011-08-30|1289.65
#2011-08-31|1312.08
#2011-09-01|1315.08
#2011-09-02|1306.59
#2011-09-05| .
#2011-09-06|1284.28
#2011-09-07|1317.16
#2011-09-08|1318.50
#2011-09-09|1295.43
#2011-09-12|1257.36
#2011-09-13|1249.94
#2011-09-14|1224.23
#2011-09-15|1229.77
#2011-09-16|1250.78
#2011-09-19|1207.45
#2011-09-20|1207.01
#2011-09-21|1196.65
#2011-09-22|1113.89
#2011-09-23|1075.53
#2011-09-26|1021.73
#2011-09-27|1071.84
#2011-09-28|1074.19
#2011-09-29|1076.60
#2011-09-30|1054.35
#2011-10-03|1007.89
#2011-10-04| 968.91
#2011-10-05| 963.92
#2011-10-06|1001.26
#2011-10-07|1049.58
#2011-10-10|1056.52
#2011-10-11|1083.34
#2011-10-12|1099.40
#2011-10-13|1126.00
#2011-10-14|1118.69
#2011-10-17|1149.88
#2011-10-18|1102.90
#2011-10-19|1123.07
#2011-10-20|1085.30
#2011-10-21|1085.44
#2011-10-24|1121.86
#2011-10-25|1136.27
#2011-10-26|1147.36
#2011-10-27|1196.30
#2011-10-28|1230.49
#2011-10-31|1209.03
#2011-11-01|1177.18
#2011-11-02|1186.20
#2011-11-03|1167.07
#2011-11-04|1201.24
#2011-11-07|1193.45
#2011-11-08|1197.98
#2011-11-09|1201.37
#2011-11-10|1150.22
#2011-11-11|1155.31
#2011-11-14|1179.78
#2011-11-15|1168.58
#2011-11-16|1152.04
#2011-11-17|1149.03
#2011-11-18|1122.53
#2011-11-21|1087.27
#2011-11-22|1086.75
#2011-11-23|1055.06
#2011-11-24| .
#2011-11-25|1046.83
#2011-11-28|1072.21
#2011-11-29|1085.33
#2011-11-30|1077.21
#2011-12-01|1142.16
#2011-12-02|1143.91
#2011-12-05|1144.65
#2011-12-06|1131.98
#2011-12-07|1148.30
#2011-12-08|1137.36
#2011-12-09|1110.97
#2011-12-12|1105.93
#2011-12-13|1093.45
#2011-12-14|1079.26
#2011-12-15|1054.66
#2011-12-16|1066.37
#2011-12-19|1044.53
#2011-12-20|1040.21
#2011-12-21|1066.58
#2011-12-22|1065.39
#2011-12-23|1078.40
#2011-12-26| .
#2011-12-27|1070.67
#2011-12-28|1061.81
#2011-12-29|1060.28
#2011-12-30|1058.38
#2012-01-02| .
#2012-01-03|1083.67
#2012-01-04|1083.36
#2012-01-05|1083.36
#2012-01-06|1068.45
#2012-01-09|1078.32
#2012-01-10|1103.67
#2012-01-11|1113.32
#2012-01-12|1118.39
#2012-01-13|1128.99
#2012-01-16| .
#2012-01-17|1155.82
#2012-01-18|1157.22
#2012-01-19|1175.84
#2012-01-20|1182.63
#2012-01-23|1180.51
#2012-01-24|1183.94
#2012-01-25|1190.20
#2012-01-26|1202.36
#2012-01-27|1213.23
#2012-01-30|1185.04
#2012-01-31|1199.46
#2012-02-01|1205.25
#2012-02-02|1234.47
#2012-02-03|1236.46
#2012-02-06|1236.97
#2012-02-07|1229.40
#2012-02-08|1249.60
#2012-02-09|1258.10
#2012-02-10|1250.44
#2012-02-13|1256.58
#2012-02-14|1245.71
#2012-02-15|1267.54
#2012-02-16|1247.85
#2012-02-17|1259.01
#2012-02-20| .
#2012-02-21|1263.07
#2012-02-22|1257.79
#2012-02-23|1247.98
#2012-02-24|1255.55
#2012-02-27|1231.59
#2012-02-28|1250.98
#2012-02-29|1265.34
#2012-03-01|1252.62
#2012-03-02|1264.31
#2012-03-05|1241.10
#2012-03-06|1203.01
#2012-03-07|1191.99
#2012-03-08|1200.21
#2012-03-09|1215.55
#2012-03-12|1209.85
#2012-03-13|1221.71
#2012-03-14|1221.57
#2012-03-15|1208.12
#2012-03-16|1204.40
#2012-03-19|1198.03
#2012-03-20|1190.15
#2012-03-21|1182.52
#2012-03-22|1166.50
#2012-03-23|1160.49
#2012-03-26|1146.01
#2012-03-27|1167.89
#2012-03-28|1157.37
#2012-03-29|1145.41
#2012-03-30|1156.65
#2012-04-02|1161.00
#2012-04-03|1173.24
#2012-04-04|1158.77
#2012-04-05|1153.85
#2012-04-06| .
#2012-04-09|1136.02
#2012-04-10|1129.69
#2012-04-11|1119.39
#2012-04-12|1128.45
#2012-04-13|1143.60
#2012-04-16|1135.62
#2012-04-17|1133.94
#2012-04-18|1140.93
#2012-04-19|1143.93
#2012-04-20|1138.96
#2012-04-23|1126.58
#2012-04-24|1122.98
#2012-04-25|1123.28
#2012-04-26|1122.20
#2012-04-27|1118.44
#2012-04-30|1125.96
#2012-05-01|1126.02
#2012-05-02|1133.46
#2012-05-03|1123.73
#2012-05-04|1113.79
#2012-05-07|1097.13
#2012-05-08|1095.02
#2012-05-09|1073.64
#2012-05-10|1066.71
#2012-05-11|1053.02
#2012-05-14|1039.84
#2012-05-15|1041.26
#2012-05-16|1004.26
#2012-05-17|1008.55
#2012-05-18| 990.85
#2012-05-21| 992.53
#2012-05-22| 995.89
#2012-05-23| 975.50
#2012-05-24| 976.99
#2012-05-25| 976.86
#2012-05-28| .
#2012-05-29| 998.28
#2012-05-30| 987.61
#2012-05-31| 976.63
#2012-06-01| 964.97
#2012-06-04| 936.33
#2012-06-05| 939.99
#2012-06-06| 953.31
#2012-06-07| 961.48
#2012-06-08| 964.67
#2012-06-11| 983.88
#2012-06-12| 977.07
#2012-06-13| 981.05
#2012-06-14| 978.70
#2012-06-15| 990.34
#2012-06-18| 999.88
#2012-06-19|1000.34
#2012-06-20|1011.98
#2012-06-21| 998.34
#2012-06-22| 976.31
#2012-06-25| 964.10
#2012-06-26| 965.34
#2012-06-27| 969.16
#2012-06-28| 964.48
#2012-06-29| 992.45
#2012-07-02|1000.45
#2012-07-03|1022.74
#2012-07-04| .
#2012-07-05|1036.41
#2012-07-06|1032.62
#2012-07-09|1013.39
#2012-07-10|1011.80
#2012-07-11|1007.65
#2012-07-12| 986.02
#2012-07-13| 991.25
#2012-07-16| 987.51
#2012-07-17| 993.19
#2012-07-18| 983.89
#2012-07-19| 994.18
#2012-07-20| 992.17
#2012-07-23| 966.88
#2012-07-24| 962.60
#2012-07-25| 945.69
#2012-07-26| 950.46
#2012-07-27| 970.41
#2012-07-30| 980.08
#2012-07-31| 992.08
#2012-08-01| 999.88
#2012-08-02| 993.31
#2012-08-03| 987.31
#2012-08-06|1005.47
#2012-08-07|1013.12
#2012-08-08|1020.59
#2012-08-09|1030.62
#2012-08-10|1030.52
#2012-08-13|1019.25
#2012-08-14|1026.92
#2012-08-15|1019.51
#2012-08-16|1013.40
#2012-08-17|1015.46
#2012-08-20|1015.63
#2012-08-21|1017.72
#2012-08-22|1007.29
#2012-08-23|1016.47
#2012-08-24| 999.69
#2012-08-27| 993.61
#2012-08-28| 985.66
#2012-08-29| 974.55
#2012-08-30| 962.68
#2012-08-31| 962.43
#2012-09-03| .
#2012-09-04| 957.07
#2012-09-05| 936.07
#2012-09-06| 939.29
#2012-09-07| 970.69
#2012-09-10| 981.59
#2012-09-11| 981.51
#2012-09-12| 995.29
#2012-09-13| 993.61
#2012-09-14|1044.55
#2012-09-17|1051.55
#2012-09-18|1038.89
#2012-09-19|1048.93
#2012-09-20|1031.15
#2012-09-21|1044.59
#2012-09-24|1035.27
#2012-09-25|1030.37
#2012-09-26|1015.86
#2012-09-27|1022.49
#2012-09-28|1032.22
#2012-10-01|1031.37
#2012-10-02|1032.66
#2012-10-03|1029.90
#2012-10-04|1030.97
#2012-10-05|1036.06
#2012-10-08|1021.85
#2012-10-09|1024.17
#2012-10-10|1017.19
#2012-10-11|1018.00
#2012-10-12|1023.03
#2012-10-15|1021.07
#2012-10-16|1021.65
#2012-10-17|1032.13
#2012-10-18|1043.43
#2012-10-19|1037.39
#2012-10-22|1035.81
#2012-10-23|1027.31
#2012-10-24|1020.12
#2012-10-25|1019.06
#2012-10-26|1006.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.35
#2012-11-01|1013.00
#2012-11-02|1022.25
#2012-11-05|1013.40
#2012-11-06|1014.91
#2012-11-07|1023.53
#2012-11-08|1004.24
#2012-11-09| 997.68
#2012-11-12| 989.35
#2012-11-13| 981.47
#2012-11-14| 987.70
#2012-11-15| 973.45
#2012-11-16| 967.48
#2012-11-19| 971.43
#2012-11-20| 970.75
#2012-11-21| 968.34
#2012-11-22| .
#2012-11-23| 982.26
#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|1037.22
#2012-12-13|1039.73
#2012-12-14|1049.59
#2012-12-17|1056.21
#2012-12-18|1059.13
#2012-12-19|1067.23
#2012-12-20|1067.49
#2012-12-21|1057.64
#2012-12-24|1056.68
#2012-12-25|1057.17
#2012-12-26|1064.18
#2012-12-27|1063.35
#2012-12-28|1068.20
#2012-12-31|1069.46
#2013-01-01|1072.18
#2013-01-02|1108.00
#2013-01-03|1121.61
#2013-01-04|1113.54
#2013-01-07|1117.24
#2013-01-08|1108.01
#2013-01-09|1105.49
#2013-01-10|1109.42
#2013-01-11|1098.16
#2013-01-14|1107.46
#2013-01-15|1100.63
#2013-01-16|1091.42
#2013-01-17|1085.79
#2013-01-18|1096.89
#2013-01-21|1096.18
#2013-01-22|1092.54
#2013-01-23|1088.99
#2013-01-24|1082.97
#2013-01-25|1080.69
#2013-01-28|1066.32
#2013-01-29|1072.43
#2013-01-30|1077.24
#2013-01-31|1074.81
#2013-02-01|1072.76
#2013-02-04|1074.10
#2013-02-05|1058.72
#2013-02-06|1060.79
#2013-02-07|1052.19
#2013-02-08|1048.24
#2013-02-11|1049.10
#2013-02-12|1048.17
#2013-02-13|1054.18
#2013-02-14|1063.78
#2013-02-15|1062.69
#2013-02-18|1058.81
#2013-02-19|1053.69
#2013-02-20|1061.28
#2013-02-21|1038.45
#2013-02-22|1035.40
#2013-02-25|1025.42
#2013-02-26|1012.74
#2013-02-27|1018.31
#2013-02-28|1027.76
#2013-03-01|1023.10
#2013-03-04| 999.00
#2013-03-05|1002.30
#2013-03-06|1012.99
#2013-03-07|1007.82
#2013-03-08|1019.06
#2013-03-11| .
#2013-03-12|1006.75
#2013-03-13| 995.44
#2013-03-14| 990.69
#2013-03-15| 987.83
#2013-03-18| 972.81
#2013-03-19| 966.63
#2013-03-20| 965.58
#2013-03-21| 958.22
#2013-03-22| 953.94
#2013-03-25| 960.53
#2013-03-26| 960.37
#2013-03-27| 962.77
#2013-03-28| 959.86
#2013-03-29| .
#2013-04-01| 957.96
#2013-04-02| 956.26
#2013-04-03| 951.46
#2013-04-04| 941.79
#2013-04-05| 922.73
#2013-04-08| 915.52
#2013-04-09| 920.62
#2013-04-10| 932.19
#2013-04-11| 937.16
#2013-04-12| 932.03
#2013-04-15| 919.55
#2013-04-16| 913.48
#2013-04-17| 911.68
#2013-04-18| 903.82
#2013-04-19| 917.41
#2013-04-22| 921.62
#2013-04-23| 909.35
#2013-04-24| 918.63
#2013-04-25| 934.14
#2013-04-26| 924.97
#2013-04-29| 917.85
#2013-04-30| 927.39
#2013-05-01| 926.45
#2013-05-02| 918.50
#2013-05-03| 924.61
#2013-05-06| 934.30
#2013-05-07| 939.96
#2013-05-08| 947.47
#2013-05-09| 948.19
#2013-05-10| 937.82
#2013-05-13| 925.85
#2013-05-14| 924.90
#2013-05-15| 917.36
#2013-05-16| 916.86
#2013-05-17| 919.34
#2013-05-20| 922.94
#2013-05-21| 925.58
#2013-05-22| 927.20
#2013-05-23| 903.00
#2013-05-24| 906.05
#2013-05-27| 903.43
#2013-05-28| 905.55
#2013-05-29| 899.54
#2013-05-30| 894.71
#2013-05-31| 889.77
#2013-06-03| 882.57
#2013-06-04| 886.17
#2013-06-05| 883.30
#2013-06-06| 876.98
#2013-06-07| 869.87
#2013-06-10| 862.50
#2013-06-11| 842.67
#2013-06-12| 838.70
#2013-06-13| 826.88
#2013-06-14| 833.69
#2013-06-17| 832.13
#2013-06-18| 828.98
#2013-06-19| 823.30
#2013-06-20| 796.44
#2013-06-21| 780.48
#2013-06-24| 762.54
#2013-06-25| 753.78
#2013-06-26| 764.76
#2013-06-27| 765.16
#2013-06-28| 781.83
#2013-07-01| 782.07
#2013-07-02| 779.84
#2013-07-03| 753.49
#2013-07-04| 763.12
#2013-07-05| 773.93
#2013-07-08| 761.08
#2013-07-09| 763.69
#2013-07-10| 769.61
#2013-07-11| 799.35
#2013-07-12| 799.20
#2013-07-15| 808.65
#2013-07-16| 804.39
#2013-07-17| 808.50
#2013-07-18| 810.32
#2013-07-19| 809.91
#2013-07-22| 810.31
#2013-07-23| 831.04
#2013-07-24| 832.55
#2013-07-25| 827.36
#2013-07-26| 824.70
#2013-07-29| 817.66
#2013-07-30| 811.88
#2013-07-31| 802.78
#2013-08-01| 809.69
#2013-08-02| 813.64
#2013-08-05| 815.12
#2013-08-06| 803.79
#2013-08-07| 799.39
#2013-08-08| 805.66
#2013-08-09| 815.88
#2013-08-12| 842.19
#2013-08-13| 856.12
#2013-08-14| 855.60
#2013-08-15| 850.05
#2013-08-16| 848.78
#2013-08-19| 843.57
#2013-08-20| 822.71
#2013-08-21| 818.33
#2013-08-22| 825.03
#2013-08-23| 832.84
#2013-08-26| 843.53
#2013-08-27| 830.88
#2013-08-28| 824.14
#2013-08-29| 834.14
#2013-08-30| 833.05
#2013-09-02| 847.85
#2013-09-03| 854.09
#2013-09-04| 858.48
#2013-09-05| 862.04
#2013-09-06| 865.11
#2013-09-09| 876.68
#2013-09-10| 889.62
#2013-09-11| 895.66
#2013-09-12| 884.58
#2013-09-13| 868.86
#2013-09-16| 882.06
#2013-09-17| 878.12
#2013-09-18| 877.50
#2013-09-19| 891.00
#2013-09-20| 888.87
#2013-09-23| 887.57
#2013-09-24| 876.95
#2013-09-25| 872.81
#2013-09-26| 872.40
#2013-09-27| 868.41
#2013-09-30| 857.02
#2013-10-01| 850.62
#2013-10-02| 847.99
#2013-10-03| 860.73
#2013-10-04| 861.83
#2013-10-07| 857.47
#2013-10-08| 860.49
#2013-10-09| 861.62
#2013-10-10| 862.25
#2013-10-11| 868.67
#2013-10-14| 866.81
#2013-10-15| 872.16
#2013-10-16| 870.93
#2013-10-17| 882.47
#2013-10-18| 893.13
#2013-10-21| 892.93
#2013-10-22| 896.01
#2013-10-23| 895.15
#2013-10-24| 895.98
#2013-10-25| 887.48
#2013-10-28| 886.04
#2013-10-29| 888.90
#2013-10-30| 892.52
#2013-10-31| 887.20
#2013-11-01| 887.67
#2013-11-04| 884.93
#2013-11-05| 884.70
#2013-11-06| 887.07
#2013-11-07| 886.86
#2013-11-08| 878.21
#2013-11-11| 871.36
#2013-11-12| 871.66
#2013-11-13| 858.48
#2013-11-14| 866.27
#2013-11-15| 876.85
#2013-11-18| 889.54
#2013-11-19| 890.54
#2013-11-20| 889.37
#2013-11-21| 880.74
#2013-11-22| 884.26
#2013-11-25| 887.43
#2013-11-26| 882.26
#2013-11-27| 882.28
#2013-11-28| 886.10
#2013-11-29| 893.52
#2013-12-02| 902.73
#2013-12-03| 898.66
#2013-12-04| 897.78
#2013-12-05| 900.16
#2013-12-06| 893.80
#2013-12-09| 900.80
#2013-12-10| 900.24
#2013-12-11| 889.26
#2013-12-12| 879.72
#2013-12-13| 878.20
#2013-12-16| 875.29
#2013-12-17| 878.79
#2013-12-18| 884.00
#2013-12-19| 877.95
#2013-12-20| 874.23
#2013-12-23| 879.13
#2013-12-24| 880.91
#2013-12-25| 881.43
#2013-12-26| 884.91
#2013-12-27| 889.24
#2013-12-30| 887.31
#2013-12-31| 888.35
#2014-01-01| 888.42
#2014-01-02| 875.33
#2014-01-03| 862.78
#2014-01-06| 850.47
#2014-01-07| 843.60
#2014-01-08| 845.38
#2014-01-09| 838.74
#2014-01-10| 839.56
#2014-01-13| 848.30
#2014-01-14| 847.69
#2014-01-15| 850.35
#2014-01-16| 851.39
#2014-01-17| 853.14
#2014-01-20| 852.23
#2014-01-21| 852.60
#2014-01-22| 857.01
#2014-01-23| 849.34
#2014-01-24| 842.34
#2014-01-27| 817.54
#2014-01-28| 818.11
#2014-01-29| 822.90
#2014-01-30| 818.00
#2014-01-31| 821.70
#2014-02-03| 809.86
#2014-02-04| 796.79
#2014-02-05| 798.73
#2014-02-06| 806.48
#2014-02-07| 815.62
#2014-02-10| 817.41
#2014-02-11| 824.04
#2014-02-12| 832.80
#2014-02-13| 822.59
#2014-02-14| 831.88
#2014-02-17| 837.67
#2014-02-18| 837.03
#2014-02-19| 835.65
#2014-02-20| 825.24
#2014-02-21| 829.53
#2014-02-24| 823.48
#2014-02-25| 818.10
#2014-02-26| 815.04
#2014-02-27| 813.91
#2014-02-28| 813.94
#2014-03-03| 806.33
#2014-03-04| 806.01
#2014-03-05| 809.59
#2014-03-06| 820.12
#2014-03-07| 823.95
#2014-03-10| 811.21
#2014-03-11| 810.63
#2014-03-12| 798.46
#2014-03-13| 801.16
#2014-03-14| 798.41
#2014-03-17| 802.46
#2014-03-18| 805.74
#2014-03-19| 811.97
#2014-03-20| 802.94
#2014-03-21| 814.79
#2014-03-24| 825.83
#2014-03-25| 828.59
#2014-03-26| 836.02
#2014-03-27| 837.12
#2014-03-28| 840.84
#2014-03-31| 851.54
#2014-04-01| 858.08
#2014-04-02| 855.72
#2014-04-03| 857.07
#2014-04-04| 859.26
#2014-04-07| 864.15
#2014-04-08| 867.34
#2014-04-09| 883.69
#2014-04-10| 889.22
#2014-04-11| 888.42
#2014-04-14| 886.21
#2014-04-15| 878.63
#2014-04-16| 872.40
#2014-04-17| 876.94
#2014-04-18| 877.01
#2014-04-21| 874.79
#2014-04-22| 870.04
#2014-04-23| 864.36
#2014-04-24| 865.49
#2014-04-25| 854.18
#2014-04-28| 856.35
#2014-04-29| 858.56
#2014-04-30| 863.00
#2014-05-01| 863.00
#2014-05-02| 860.97
#2014-05-05| 861.00
#2014-05-06| 861.94
#2014-05-07| 855.99
#2014-05-08| 859.72
#2014-05-09| 865.53
#2014-05-12| 874.25
#2014-05-13| 882.54
#2014-05-14| 890.88
#2014-05-15| 884.66
#2014-05-16| 889.91
#2014-05-19| 899.57
#2014-05-20| 896.81
#2014-05-21| 900.93
#2014-05-22| 912.30
#2014-05-23| 915.18
#2014-05-26| 913.29
#2014-05-27| 905.84
#2014-05-28| 907.53
#2014-05-29| 901.46
#2014-05-30| 895.43
#2014-06-02| 901.70
#2014-06-03| 910.34
#2014-06-04| 915.99
#2014-06-05| 922.51
#2014-06-06| 922.82
#2014-06-09| 931.40
#2014-06-10| 933.29
#2014-06-11| 929.31
#2014-06-12| 930.13
#2014-06-13| 919.83
#2014-06-16| 917.96
#2014-06-17| 915.32
#2014-06-18| 912.56
#2014-06-19| 919.53
#2014-06-20| 914.33
#2014-06-23| 916.82
#2014-06-24| 921.34
#2014-06-25| 917.73
#2014-06-26| 928.67
#2014-06-27| 925.49
#2014-06-30| 931.57
#2014-07-01| 933.60
#2014-07-02| 946.34
#2014-07-03| 946.64
#2014-07-04| 948.25
#2014-07-07| 948.78
#2014-07-08| 941.45
#2014-07-09| 936.45
#2014-07-10| 937.71
#2014-07-11| 926.95
#2014-07-14| 926.80
#2014-07-15| 926.14
#2014-07-16| 934.16
#2014-07-17| 940.31
#2014-07-18| 934.51
#2014-07-21| 936.78
#2014-07-22| 948.52
#2014-07-23| 960.23
#2014-07-24| 968.07
#2014-07-25| 976.95
#2014-07-28| 990.36
#2014-07-29| 995.07
#2014-07-30| 991.98
#2014-07-31| 990.30
#2014-08-01| 983.56
#2014-08-04| 995.60
#2014-08-05| 989.03
#2014-08-06| 987.50
#2014-08-07| 980.61
#2014-08-08| 967.66
#2014-08-11| 980.50
#2014-08-12| 988.55
#2014-08-13| 995.77
#2014-08-14|1001.52
#2014-08-15|1001.57
#2014-08-18|1001.50
#2014-08-19|1009.62
#2014-08-20|1010.57
#2014-08-21| 997.96
#2014-08-22|1007.03
#2014-08-25| 993.59
#2014-08-26| 994.90
#2014-08-27| 992.39
#2014-08-28| 988.88
#2014-08-29| 985.15
#2014-09-01| 992.20
#2014-09-02| 988.27
#2014-09-03| 999.38
#2014-09-04|1002.11
#2014-09-05|1010.92
#2014-09-08|1014.51
#2014-09-09|1011.48
#2014-09-10|1000.33
#2014-09-11| 994.48
#2014-09-12|1000.35
#2014-09-15| 989.26
#2014-09-16| 977.38
#2014-09-17| 988.08
#2014-09-18| 986.67
#2014-09-19| 986.13
#2014-09-22| 976.26
#2014-09-23| 956.39
#2014-09-24| 964.50
#2014-09-25| 948.32
#2014-09-26| 946.67
#2014-09-29| 924.08
#2014-09-30| 929.06
#2014-10-01| 916.01
#2014-10-02| 908.01
#2014-10-03| 910.74
#2014-10-06| 903.99
#2014-10-07| 904.39
#2014-10-08| 902.98
#2014-10-09| 908.69
#2014-10-10| 895.92
#2014-10-13| 892.70
#2014-10-14| 896.03
#2014-10-15| 892.66
#2014-10-16| 885.45
#2014-10-17| 883.64
#2014-10-20| 891.87
#2014-10-21| 894.39
#2014-10-22| 907.49
#2014-10-23| 906.26
#2014-10-24| 897.47
#2014-10-27| 895.45
#2014-10-28| 897.90
#2014-10-29| 918.26
#2014-10-30| 908.64
#2014-10-31| 909.35
#2014-11-03| 904.69
#2014-11-04| 893.52
#2014-11-05| 884.01
#2014-11-06| 888.39
#2014-11-07| 883.59
#2014-11-10| 898.20
#2014-11-11| 888.22
#2014-11-12| 886.65
#2014-11-13| 883.26
#2014-11-14| 882.11
#2014-11-17| 882.77
#2014-11-18| 882.07
#2014-11-19| 869.85
#2014-11-20| 862.71
#2014-11-21| 868.55
#2014-11-24| 897.84
#2014-11-25| 888.97
#2014-11-26| 894.11
#2014-11-27| 889.51
#2014-11-28| 885.39
#2014-12-01| 864.60
#2014-12-02| 880.61
#2014-12-03| 880.40
#2014-12-04| 897.68
#2014-12-05| 893.99
#2014-12-08| 887.00
#2014-12-09| 873.10
#2014-12-10| 869.88
#2014-12-11| 863.88
#2014-12-12| 859.64
#2014-12-15| 855.61
#2014-12-16| 844.26
#2014-12-17| 840.24
#2014-12-18| 845.92
#2014-12-19| 853.18
#2014-12-22| 867.43
#2014-12-23| 856.10
#2014-12-24| 856.24
#2014-12-25| 856.10
#2014-12-26| 859.51
#2014-12-29| 861.38
#2014-12-30| 853.60
#2014-12-31| 856.13
#2015-01-01| 858.70
#2015-01-02| 865.44
#2015-01-05| 866.50
#2015-01-06| 856.17
#2015-01-07| 860.87
#2015-01-08| 869.79
#2015-01-09| 873.03
#2015-01-12| 870.75
#2015-01-13| 866.69
#2015-01-14| 853.46
#2015-01-15| 847.56
#2015-01-16| 845.72
#2015-01-19| 843.57
#2015-01-20| 849.82
#2015-01-21| 854.47
#2015-01-22| 859.91
#2015-01-23| 861.39
#2015-01-26| 851.33
#2015-01-27| 849.43
#2015-01-28| 851.60
#2015-01-29| 844.63
#2015-01-30| 834.56
#2015-02-02| 831.00
#2015-02-03| 835.33
#2015-02-04| 847.97
#2015-02-05| 840.96
#2015-02-06| 840.37
#2015-02-09| 827.27
#2015-02-10| 831.35
#2015-02-11| 830.71
#2015-02-12| 830.92
#2015-02-13| 842.33
#2015-02-16| 841.63
#2015-02-17| 839.04
#2015-02-18| 835.63
#2015-02-19| 844.06
#2015-02-20| 842.93
#2015-02-23| 839.46
#2015-02-24| 837.30
#2015-02-25| 845.73
#2015-02-26| 849.31
#2015-02-27| 845.92
#2015-03-02| 848.33
#2015-03-03| 852.75
#2015-03-04| 842.79
#2015-03-05| 837.06
#2015-03-06| 837.75
#2015-03-09| 822.58
#2015-03-10| 817.86
#2015-03-11| 807.47
#2015-03-12| 806.16
#2015-03-13| 809.12
#2015-03-16| 799.16
#2015-03-17| 804.88
#2015-03-18| 808.15
#2015-03-19| 817.82
#2015-03-20| 810.13
#2015-03-23| 814.98
#2015-03-24| 818.84
#2015-03-25| 815.88
#2015-03-26| 810.37
#2015-03-27| 813.01
#2015-03-30| 821.16
#2015-03-31| 820.16
#2015-04-01| 821.88
#2015-04-02| 833.06
#2015-04-03| 842.21
#2015-04-06| 836.96
#2015-04-07| 848.28
#2015-04-08| 879.01
#2015-04-09| 889.76
#2015-04-10| 894.83
#2015-04-13| 901.20
#2015-04-14| 890.62
#2015-04-15| 881.89
#2015-04-16| 893.01
#2015-04-17| 896.11
#2015-04-20| 881.94
#2015-04-21| 878.39
#2015-04-22| 880.86
#2015-04-23| 889.76
#2015-04-24| 890.98
#2015-04-27| 898.00
#2015-04-28| 904.02
#2015-04-29| 898.56
#2015-04-30| 889.53
#2015-05-01| 889.54
#2015-05-04| 906.43
#2015-05-05| 903.83
#2015-05-06| 899.98
#2015-05-07| 878.75
#2015-05-08| 886.38
#2015-05-11| 887.18
#2015-05-12| 878.11
#2015-05-13| 880.31
#2015-05-14| 885.18
#2015-05-15| 882.21
#2015-05-18| 881.58
#2015-05-19| 883.00
#2015-05-20| 877.82
#2015-05-21| 871.28
#2015-05-22| 879.36
#2015-05-25| 874.55
#2015-05-26| 874.09
#2015-05-27| 866.78
#2015-05-28| 857.27
#2015-05-29| 859.70
#2015-06-01| 860.33
#2015-06-02| 854.90
#2015-06-03| 852.11
#2015-06-04| 843.16
#2015-06-05| 835.47
#2015-06-08| 827.86
#2015-06-09| 829.36
#2015-06-10| 826.63
#2015-06-11| 827.45
#2015-06-12| 824.53
#2015-06-15| 817.39
#2015-06-16| 806.22
#2015-06-17| 803.35
#2015-06-18| 803.92
#2015-06-19| 803.22
#2015-06-22| 814.27
#2015-06-23| 819.99
#2015-06-24| 818.57
#2015-06-25| 816.83
#2015-06-26| 803.16
#2015-06-29| 782.53
#2015-06-30| 794.56
#2015-07-01| 794.39
#2015-07-02| 789.89
#2015-07-03| 776.18
#2015-07-06| 752.96
#2015-07-07| 733.92
#2015-07-08| 698.11
#2015-07-09| 719.26
#2015-07-10| 730.38
#2015-07-13| 738.33
#2015-07-14| 734.75
#2015-07-15| 724.88
#2015-07-16| 722.65
#2015-07-17| 722.73
#2015-07-20| 712.13
#2015-07-21| 711.22
#2015-07-22| 706.47
#2015-07-23| 704.25
#2015-07-24| 695.15
#2015-07-27| 671.79
#2015-07-28| 668.36
#2015-07-29| 676.16
#2015-07-30| 673.48
#2015-07-31| 672.87
#2015-08-03| 663.43
#2015-08-04| 674.51
#2015-08-05| 669.47
#2015-08-06| 665.72
#2015-08-07| 670.19
#2015-08-10| 677.90
#2015-08-11| 667.99
#2015-08-12| 651.98
#2015-08-13| 652.52
#2015-08-14| 650.51
#2015-08-17| 642.40
#2015-08-18| 634.85
#2015-08-19| 631.12
#2015-08-20| 617.58
#2015-08-21| 601.49
#2015-08-24| 565.12
#2015-08-25| 572.17
#2015-08-26| 581.52
#2015-08-27| 591.85
#2015-08-28| 608.76
#2015-08-31| 604.45
#2015-09-01| 592.90
#2015-09-02| 585.03
#2015-09-03| 587.28
#2015-09-04| 579.53
#2015-09-07| 571.90
#2015-09-08| 584.47
#2015-09-09| 613.39
#2015-09-10| 610.44
#2015-09-11| 604.70
#2015-09-14| 606.83
#2015-09-15| 600.83
#2015-09-16| 612.68
#2015-09-17| 616.51
#2015-09-18| 623.33
#2015-09-21| 616.72
#2015-09-22| 606.20
#2015-09-23| 595.74
#2015-09-24| 588.11
#2015-09-25| 586.94
#2015-09-28| 581.32
#2015-09-29| 570.56
#2015-09-30| 581.60
#2015-10-01| 583.05
#2015-10-02| 591.63
#2015-10-05| 604.62
#2015-10-06| 611.44
#2015-10-07| 636.91
#2015-10-08| 633.57
#2015-10-09| 642.20
#2015-10-12| 658.44
#2015-10-13| 654.68
#2015-10-14| 647.83
#2015-10-15| 664.31
#2015-10-16| 659.69
#2015-10-19| 657.52
#2015-10-20| 650.65
#2015-10-21| 648.09
#2015-10-22| 643.79
#2015-10-23| 651.71
#2015-10-26| 650.83
#2015-10-27| 645.44
#2015-10-28| 639.29
#2015-10-29| 631.56
#2015-10-30| 625.92
#2015-11-02| 623.09
#2015-11-03| 626.90
#2015-11-04| 643.68
#2015-11-05| 637.89
#2015-11-06| 634.44
#2015-11-09| 631.08
#2015-11-10| 621.72
#2015-11-11| 619.67
#2015-11-12| 620.02
#2015-11-13| 610.15
#2015-11-16| 603.02
#2015-11-17| 607.47
#2015-11-18| 602.69
#2015-11-19| 612.94
#2015-11-20| 614.46
#2015-11-23| 608.36
#2015-11-24| 605.46
#2015-11-25| 605.42
#2015-11-26| 606.85
#2015-11-27| 597.77
#2015-11-30| 594.00
#2015-12-01| 604.13
#2015-12-02| 605.81
#2015-12-03| 601.05
#2015-12-04| 598.32
#2015-12-07| 595.88
#2015-12-08| 580.81
#2015-12-09| 571.60
#2015-12-10| 567.64
#2015-12-11| 563.39
#2015-12-14| 560.91
#2015-12-15| 558.87
#2015-12-16| 566.31
#2015-12-17| 576.90
#2015-12-18| 569.90
#2015-12-21| 576.62
#2015-12-22| 577.02
#2015-12-23| 588.21
#2015-12-24| 594.89
#2015-12-25| 595.01
#2015-12-28| 591.50
#2015-12-29| 591.53
#2015-12-30| 589.80
#2015-12-31| 592.58
#2016-01-01| 593.64
#2016-01-04| 573.99
#2016-01-05| 577.32
#2016-01-06| 579.23
#2016-01-07| 557.78
#2016-01-08| 563.06
#2016-01-11| 549.22
#2016-01-12| 544.94
#2016-01-13| 546.93
#2016-01-14| 544.23
#2016-01-15| 531.31
#2016-01-18| 523.02
#2016-01-19| 531.67
#2016-01-20| 513.10
#2016-01-21| 503.84
#2016-01-22| 527.84
#2016-01-25| 534.96
#2016-01-26| 522.55
#2016-01-27| 525.79
#2016-01-28| 527.77
#2016-01-29| 540.32
#2016-02-01| 540.49
#2016-02-02| 535.84
#2016-02-03| 525.50
#2016-02-04| 540.15
#2016-02-05| 549.28
#2016-02-08| 547.52
#2016-02-09| 541.31
#2016-02-10| 542.06
#2016-02-11| 526.77
#2016-02-12| 522.71
#2016-02-15| 548.90
#2016-02-16| 552.49
#2016-02-17| 550.57
#2016-02-18| 558.44
#2016-02-19| 559.22
#2016-02-22| 565.31
#2016-02-23| 570.01
#2016-02-24| 564.44
#2016-02-25| 557.51
#2016-02-26| 568.87
#2016-02-29| 565.27
#2016-03-01| 580.39
#2016-03-02| 595.31
#2016-03-03| 609.36
#2016-03-04| 622.20
#2016-03-07| 633.70
#2016-03-08| 635.74
#2016-03-09| 620.29
#2016-03-10| 619.79
#2016-03-11| 625.72
#2016-03-14| 631.52
#2016-03-15| 624.34
#2016-03-16| 622.71
#2016-03-17| 635.15
#2016-03-18| 642.42
#2016-03-21| 644.95
#2016-03-22| 642.48
#2016-03-23| 642.54
#2016-03-24| 635.73
#2016-03-25| 634.98
#2016-03-28| 626.62
#2016-03-29| 621.66
#2016-03-30| 632.70
#2016-03-31| 631.94
#2016-04-01| 626.22
#2016-04-04| 627.08
#2016-04-05| 618.72
#2016-04-06| 618.96
#2016-04-07| 619.92
#2016-04-08| 622.84
#2016-04-11| 636.02
#2016-04-12| 641.39
#2016-04-13| 659.00
#2016-04-14| 659.96
#2016-04-15| 656.86
#2016-04-18| 654.54
#2016-04-19| 663.57
#2016-04-20| 664.10
#2016-04-21| 673.07
#2016-04-22| 664.64
#2016-04-25| 659.91
#2016-04-26| 663.60
#2016-04-27| 665.83
#2016-04-28| 661.42
#2016-04-29| 659.27
#2016-05-02| 659.88
#2016-05-03| 652.17
#2016-05-04| 633.91
#2016-05-05| 631.77
#2016-05-06| 628.06
#2016-05-09| 625.71
#2016-05-10| 619.39
#2016-05-11| 619.56
#2016-05-12| 619.98
#2016-05-13| 607.24
#2016-05-16| 611.23
#2016-05-17| 615.65
#2016-05-18| 610.15
#2016-05-19| 599.79
#2016-05-20| 602.41
#2016-05-23| 606.40
#2016-05-24| 600.30
#2016-05-25| 612.21
#2016-05-26| 618.56
#2016-05-27| 620.87
#2016-05-30| 623.29
#2016-05-31| 624.79
#2016-06-01| 628.05
#2016-06-02| 633.55
#2016-06-03| 637.22
#2016-06-06| 642.17
#2016-06-07| 655.39
#2016-06-08| 654.21
#2016-06-09| 658.23
#2016-06-10| 652.22
#2016-06-13| 638.24
#2016-06-14| 637.86
#2016-06-15| 642.25
#2016-06-16| 639.44
#2016-06-17| 646.57
#2016-06-20| 655.02
#2016-06-21| 656.77
#2016-06-22| 668.70
#2016-06-23| 670.97
#2016-06-24| 651.52
#2016-06-27| 658.39
#2016-06-28| 661.81
#2016-06-29| 670.60
#2016-06-30| 677.61
#2016-07-01| 679.55
#2016-07-04| 694.76
#2016-07-05| 689.50
#2016-07-06| 686.57
#2016-07-07| 691.08
#2016-07-08| 687.56
#2016-07-11| 701.99
#2016-07-12| 716.27
#2016-07-13| 730.38
#2016-07-14| 736.18
#2016-07-15| 736.85
#2016-07-18| 734.27
#2016-07-19| 731.92
#2016-07-20| 727.69
#2016-07-21| 729.71
#2016-07-22| 730.02
#2016-07-25| 729.52
#2016-07-26| 728.92
#2016-07-27| 729.99
#2016-07-28| 732.87
#2016-07-29| 727.64
#2016-08-01| 739.52
#2016-08-02| 737.31
#2016-08-03| 732.88
#2016-08-04| 735.84
#2016-08-05| 745.70
#2016-08-08| 752.51
#2016-08-09| 753.40
#2016-08-10| 753.60
#2016-08-11| 748.39
#2016-08-12| 752.51
#2016-08-15| 750.52
#2016-08-16| 757.88
#2016-08-17| 758.82
#2016-08-18| 757.30
#2016-08-19| 749.47
#2016-08-22| 744.52
#2016-08-23| 744.32
#2016-08-24| 740.18
#2016-08-25| 734.84
#2016-08-26| 736.40
#2016-08-29| 733.41
#2016-08-30| 741.81
#2016-08-31| 734.92
#2016-09-01| 736.79
#2016-09-02| 740.34
#2016-09-05| 749.31
#2016-09-06| 761.63
#2016-09-07| 761.76
#2016-09-08| 767.62
#2016-09-09| 761.25
#2016-09-12| 737.16
#2016-09-13| 732.74
#2016-09-14| 729.67
#2016-09-15| 732.61
#2016-09-16| 728.82
#2016-09-19| 736.59
#2016-09-20| 741.78
#2016-09-21| 747.79
#2016-09-22| 760.45
#2016-09-23| 760.65
#2016-09-26| 749.88
#2016-09-27| 753.64
#2016-09-28| 758.38
#2016-09-29| 763.90
#2016-09-30| 756.54
#2016-10-03| 769.61
#2016-10-04| 775.35
#2016-10-05| 775.79
#2016-10-06| 781.92
#2016-10-07| 782.80
#2016-10-10| 785.96
#2016-10-11| 783.14
#2016-10-12| 776.59
#2016-10-13| 769.31
#2016-10-14| 774.84
#2016-10-17| 772.48
#2016-10-18| 787.90
#2016-10-19| 794.84
#2016-10-20| 798.96
#2016-10-21| 792.34
#2016-10-24| 801.02
#2016-10-25| 801.34
#2016-10-26| 799.37
#2016-10-27| 790.74
#2016-10-28| 789.70
#2016-10-31| 790.05
#2016-11-01| 807.53
#2016-11-02| 802.71
#2016-11-03| 797.64
#2016-11-04| 799.66
#2016-11-07| 817.60
#2016-11-08| 822.13
#2016-11-09| 819.48
#2016-11-10| 849.12
#2016-11-11| 845.01
#2016-11-14| 834.39
#2016-11-15| 814.44
#2016-11-16| 810.97
#2016-11-17| 810.77
#2016-11-18| 800.34
#2016-11-21| 799.72
#2016-11-22| 817.04
#2016-11-23| 821.40
#2016-11-24| 823.74
#2016-11-25| 831.25
#2016-11-28| 843.80
#2016-11-29| 834.74
#2016-11-30| 826.31
#2016-12-01| 826.01
#2016-12-02| 823.82
#2016-12-05| 824.21
#2016-12-06| 832.18
#2016-12-07| 838.96
#2016-12-08| 850.58
#2016-12-09| 846.78
#2016-12-12| 838.60
#2016-12-13| 841.17
#2016-12-14| 837.58
#2016-12-15| 825.64
#2016-12-16| 816.60
#2016-12-19| 809.00
#2016-12-20| 803.43
#2016-12-21| 803.43
#2016-12-22| 786.19
#2016-12-23| 782.56
#2016-12-26| 776.05
#2016-12-27| 778.90
#2016-12-28| 784.67
#2016-12-29| 788.02
#2016-12-30| 795.26
#2017-01-02| 798.76
#2017-01-03| 798.41
#2017-01-04| 804.15
#2017-01-05| 825.60
#2017-01-06| 823.38
#2017-01-09| 819.00
#2017-01-10| 830.06
#2017-01-11| 846.53
#2017-01-12| 848.17
#2017-01-13| 849.09
#2017-01-16| 846.91
#2017-01-17| 845.58
#2017-01-18| 857.75
#2017-01-19| 855.34
#2017-01-20| 848.68
#2017-01-23| 862.37
#2017-01-24| 875.69
#2017-01-25| 879.86
#2017-01-26| 883.28
#2017-01-27| 880.94
#2017-01-30| 881.64
#2017-01-31| 879.98
#2017-02-01| 889.14
#2017-02-02| 891.77
#2017-02-03| 886.01
#2017-02-06| 887.40
#2017-02-07| 883.20
#2017-02-08| 885.95
#2017-02-09| 889.13
#2017-02-10| 895.71
#2017-02-13| 902.86
#2017-02-14| 902.97
#2017-02-15| 907.04
#2017-02-16| 911.21
#2017-02-17| 904.53
#2017-02-20| 914.31
#2017-02-21| 917.18
#2017-02-22| 924.71
#2017-02-23| 926.07
#2017-02-24| 913.27
#2017-02-27| 911.58
#2017-02-28| 915.00
#2017-03-01| 920.83
#2017-03-02| 921.15
#2017-03-03| 913.65
#2017-03-06| 919.69
#2017-03-07| 914.71
#2017-03-08| 908.65
#2017-03-09| 893.96
#2017-03-10| 885.40
#2017-03-13| 895.11
#2017-03-14| 901.10
#2017-03-15| 903.90
#2017-03-16| 929.76
#2017-03-17| 931.96
#2017-03-20| 944.92
#2017-03-21| 944.44
#2017-03-22| 931.78
#2017-03-23| 933.46
#2017-03-24| 929.62
#2017-03-27| 913.85
#2017-03-28| 919.93
#2017-03-29| 924.59
#2017-03-30| 921.57
#2017-03-31| 923.07
#2017-04-03| 929.49
#2017-04-04| 935.45
#2017-04-05| 948.11
#2017-04-06| 946.24
#2017-04-07| 945.50
#2017-04-10| 946.41
#2017-04-11| 942.30
#2017-04-12| 941.87
#2017-04-13| 930.56
#2017-04-14| 926.96
#2017-04-17| 923.16
#2017-04-18| 913.32
#2017-04-19| 904.94
#2017-04-20| 903.42
#2017-04-21| 905.53
#2017-04-24| 904.98
#2017-04-25| 915.12
#2017-04-26| 917.66
#2017-04-27| 913.19
#2017-04-28| 912.94
#2017-05-01| 912.92
#2017-05-02| 911.73
#2017-05-03| 909.51
#2017-05-04| 900.95
#2017-05-05| 878.88
#2017-05-08| 879.76
#2017-05-09| 877.79
#2017-05-10| 873.84
#2017-05-11| 877.22
#2017-05-12| 878.97
#2017-05-15| 891.47
#2017-05-16| 897.97
#2017-05-17| 902.12
#2017-05-18| 887.87
#2017-05-19| 892.78
#2017-05-22| 894.44
#2017-05-23| 894.11
#2017-05-24| 890.39
#2017-05-25| 901.37
#2017-05-26| 911.57
#2017-05-29| 910.07
#2017-05-30| 910.17
#2017-05-31| 904.66
#2017-06-01| 897.28
#2017-06-02| 897.94
#2017-06-05| 902.06
#2017-06-06| 904.41
#2017-06-07| 914.04
#2017-06-08| 915.35
#2017-06-09| 919.93
#2017-06-12| 915.21
#2017-06-13| 923.36
#2017-06-14| 926.71
#2017-06-15| 917.18
#2017-06-16| 915.47
#2017-06-19| 925.23
#2017-06-20| 926.44
#2017-06-21| 921.77
#2017-06-22| 914.16
#2017-06-23| 913.49
#2017-06-26| 920.33
#2017-06-27| 921.11
#2017-06-28| 923.65
#2017-06-29| 936.85
#2017-06-30| 938.65
#2017-07-03| 950.90
#2017-07-04| 945.67
#2017-07-05| 954.41
#2017-07-06| 955.71
#2017-07-07| 953.31
#2017-07-10| 951.59
#2017-07-11| 952.52
#2017-07-12| 959.67
#2017-07-13| 969.91
#2017-07-14| 975.50
#2017-07-17| 982.55
#2017-07-18| 988.42
#2017-07-19|1008.68
#2017-07-20|1000.99
#2017-07-21| 999.55
#2017-07-24| 998.54
#2017-07-25|1003.58
#2017-07-26|1009.63
#2017-07-27|1011.29
#2017-07-28|1004.84
#2017-07-31|1026.77
#2017-08-01|1035.78
#2017-08-02|1045.27
#2017-08-03|1037.20
#2017-08-04|1046.83
#2017-08-07|1058.59
#2017-08-08|1067.40
#2017-08-09|1070.51
#2017-08-10|1052.11
#2017-08-11|1019.32
#2017-08-14|1035.21
#2017-08-15|1026.08
#2017-08-16|1035.70
#2017-08-17|1042.32
#2017-08-18|1036.88
#2017-08-21|1036.84
#2017-08-22|1049.02
#2017-08-23|1057.77
#2017-08-24|1060.52
#2017-08-25|1064.41
#2017-08-28|1067.59
#2017-08-29|1064.13
#2017-08-30|1087.06
#2017-08-31|1092.21
#2017-09-01|1103.41
#2017-09-04|1097.06
#2017-09-05|1102.03
#2017-09-06|1103.76
#2017-09-07|1107.31
#2017-09-08|1119.22
#2017-09-11|1129.61
#2017-09-12|1137.78
#2017-09-13|1131.59
#2017-09-14|1125.55
#2017-09-15|1117.55
#2017-09-18|1125.83
#2017-09-19|1120.38
#2017-09-20|1135.72
#2017-09-21|1126.79
#2017-09-22|1104.17
#2017-09-25|1078.80
#2017-09-26|1085.24
#2017-09-27|1084.29
#2017-09-28|1080.30
#2017-09-29|1092.98
#2017-10-02|1092.12
#2017-10-03|1101.97
#2017-10-04|1114.37
#2017-10-05|1116.46
#2017-10-06|1130.60
#2017-10-09|1125.11
#2017-10-10|1124.96
#2017-10-11|1117.27
#2017-10-12|1128.53
#2017-10-13|1133.45
#2017-10-16|1150.03
#2017-10-17|1142.07
#2017-10-18|1135.31
#2017-10-19|1119.56
#2017-10-20|1131.19
#2017-10-23|1133.15
#2017-10-24|1133.80
#2017-10-25|1146.17
#2017-10-26|1146.72
#2017-10-27|1137.26
#2017-10-30|1134.06
#2017-10-31|1133.20
#2017-11-01|1142.33
#2017-11-02|1143.28
#2017-11-03|1142.97
#2017-11-06|1142.58
#2017-11-07|1139.65
#2017-11-08|1128.40
#2017-11-09|1136.97
#2017-11-10|1131.30
#2017-11-13|1121.38
#2017-11-14|1120.77
#2017-11-15|1098.50
#2017-11-16|1095.88
#2017-11-17|1094.32
#2017-11-20|1095.47
#2017-11-21|1102.61
#2017-11-22|1112.28
#2017-11-23|1111.95
#2017-11-24|1107.67
#2017-11-27|1102.96
#2017-11-28|1103.61
#2017-11-29|1107.71
#2017-11-30|1096.41
#2017-12-01|1088.12
#2017-12-04|1095.27
#2017-12-05|1089.65
#2017-12-06|1062.25
#2017-12-07|1063.52
#2017-12-08|1075.67
#2017-12-11|1080.86
#2017-12-12|1075.35
#2017-12-13|1072.85
#2017-12-14|1077.95
#2017-12-15|1082.57
#2017-12-18|1096.19
#2017-12-19|1108.47
#2017-12-20|1109.52
#2017-12-21|1126.42
#2017-12-22|1130.01
#2017-12-25|1129.18
#2017-12-26|1133.52
#2017-12-27|1147.58
#2017-12-28|1166.98
#2017-12-29|1165.85
#2018-01-01|1162.36
#2018-01-02|1186.58
#2018-01-03|1194.71
#2018-01-04|1209.33
#2018-01-05|1221.42
#2018-01-08|1246.82
#2018-01-09|1240.89
#2018-01-10|1243.03
#2018-01-11|1241.30
#2018-01-12|1255.41
#2018-01-15|1241.75
#2018-01-16|1240.91
#2018-01-17|1238.38
#2018-01-18|1233.63
#2018-01-19|1246.90
#2018-01-22|1255.40
#2018-01-23|1276.30
#2018-01-24|1277.23
#2018-01-25|1290.56
#2018-01-26|1294.46
#2018-01-29|1312.20
#2018-01-30|1288.76
#2018-01-31|1286.64
#2018-02-01|1280.01
#2018-02-02|1292.69
#2018-02-05|1276.65
#2018-02-06|1216.44
#2018-02-07|1208.69
#2018-02-08|1204.78
#2018-02-09|1181.24
#2018-02-12|1191.56
#2018-02-13|1201.46
#2018-02-14|1215.84
#2018-02-15|1235.55
#2018-02-16|1230.29
#2018-02-19|1223.21
#2018-02-20|1216.96
#2018-02-21|1224.90
#2018-02-22|1226.51
#2018-02-23|1255.14
#2018-02-26|1263.15
#2018-02-27|1240.87
#2018-02-28|1230.61
#2018-03-01|1227.05
#2018-03-02|1205.39
#2018-03-05|1178.66
#2018-03-06|1191.22
#2018-03-07|1163.63
#2018-03-08|1168.22
#2018-03-09|1163.44
#2018-03-12|1188.36
#2018-03-13|1191.14
#2018-03-14|1191.30
#2018-03-15|1181.97
#2018-03-16|1169.63
#2018-03-19|1150.06
#2018-03-20|1152.97
#2018-03-21|1146.26
#2018-03-22|1147.09
#2018-03-23|1113.71
#2018-03-26|1124.55
#2018-03-27|1139.23
#2018-03-28|1115.32
#2018-03-29|1114.04
#2018-03-30|1116.83
#2018-04-02|1124.45
#2018-04-03|1123.10
#2018-04-04|1103.97
#2018-04-05|1120.77
#2018-04-06|1123.68
#2018-04-09|1136.56
#2018-04-10|1160.73
#2018-04-11|1167.62
#2018-04-12|1155.74
#2018-04-13|1155.75
#2018-04-16|1141.72
#2018-04-17|1135.85
#2018-04-18|1137.55
#2018-04-19|1180.44
#2018-04-20|1163.17
#2018-04-23|1157.58
#2018-04-24|1153.55
#2018-04-25|1137.67
#2018-04-26|1123.96
#2018-04-27|1131.09
#2018-04-30|1134.29
#2018-05-01|1134.26
#2018-05-02|1118.84
#2018-05-03|1114.20
#2018-05-04|1104.56
#2018-05-07|1114.83
#2018-05-08|1121.07
#2018-05-09|1119.73
#2018-05-10|1124.81
#2018-05-11|1138.36
#2018-05-14|1146.60
#2018-05-15|1146.00
#2018-05-16|1145.55
#2018-05-17|1139.23
#2018-05-18|1141.12
#2018-05-21|1127.61
#2018-05-22|1131.59
#2018-05-23|1098.35
#2018-05-24|1103.01
#2018-05-25|1113.35
#2018-05-28|1118.39
#2018-05-29|1113.30
#2018-05-30|1102.16
#2018-05-31|1118.56
#2018-06-01|1122.40
#2018-06-04|1137.63
#2018-06-05|1140.71
#2018-06-06|1153.92
#2018-06-07|1162.39
#2018-06-08|1147.87
#2018-06-11|1147.72
#2018-06-12|1149.12
#2018-06-13|1141.39
#2018-06-14|1132.79
#2018-06-15|1121.15
#2018-06-18|1112.92
#2018-06-19|1081.08
#2018-06-20|1089.29
#2018-06-21|1077.66
#2018-06-22|1082.49
#2018-06-25|1061.35
#2018-06-26|1049.59
#2018-06-27|1027.29
#2018-06-28|1023.07
#2018-06-29|1052.09
#2018-07-02|1040.57
#2018-07-03|1029.67
#2018-07-04|1022.93
#2018-07-05|1012.73
#2018-07-06|1014.28
#2018-07-09|1036.11
#2018-07-10|1042.37
#2018-07-11|1026.05
#2018-07-12|1031.01
#2018-07-13|1029.30
#2018-07-16|1017.74
#2018-07-17|1019.96
#2018-07-18|1007.75
#2018-07-19|1000.29
#2018-07-20| 999.50
#2018-07-23|1009.64
#2018-07-24|1041.26
#2018-07-25|1050.31
#2018-07-26|1047.88
#2018-07-27|1062.82
#2018-07-30|1067.24
#2018-07-31|1065.82
#2018-08-01|1059.04
#2018-08-02|1041.19
#2018-08-03|1040.69
#2018-08-06|1041.62
#2018-08-07|1059.41
#2018-08-08|1063.11
#2018-08-09|1072.65
#2018-08-10|1058.40
#2018-08-13|1039.62
#2018-08-14|1035.39
#2018-08-15|1017.28
#2018-08-16|1004.07
#2018-08-17|1010.85
#2018-08-20|1031.27
#2018-08-21|1039.09
#2018-08-22|1044.34
#2018-08-23|1039.71
#2018-08-24|1039.79
#2018-08-27|1050.73
#2018-08-28|1065.11
#2018-08-29|1070.86
#2018-08-30|1069.77
#2018-08-31|1062.68
#2018-09-03|1052.13
#2018-09-04|1047.78
#2018-09-05|1035.96
#2018-09-06|1033.08
#2018-09-07|1041.58
#2018-09-10|1017.75
#2018-09-11|1003.15
#2018-09-12|1006.55
#2018-09-13|1022.49
#2018-09-14|1033.67
#2018-09-17|1022.89
#2018-09-18|1026.92
#2018-09-19|1043.41
#2018-09-20|1048.70
#2018-09-21|1073.87
#2018-09-24|1055.82
#2018-09-25|1056.04
#2018-09-26|1062.53
#2018-09-27|1060.64
#2018-09-28|1045.74
#2018-10-01|1047.68
#2018-10-02|1036.77
#2018-10-03|1045.09
#2018-10-04|1030.40
#2018-10-05|1015.93
#2018-10-08| 989.67
#2018-10-09| 996.28
#2018-10-10|1007.09
#2018-10-11| 962.95
#2018-10-12| 990.07
#2018-10-15| 974.29
#2018-10-16| 980.01
#2018-10-17| 977.12
#2018-10-18| 971.71
#2018-10-19| 978.08
#2018-10-22| 985.62
#2018-10-23| 968.04
#2018-10-24| 964.68
#2018-10-25| 959.83
#2018-10-26| 950.48
#2018-10-29| 944.14
#2018-10-30| 941.94
#2018-10-31| 954.55
#2018-11-01| 962.23
#2018-11-02| 993.97
#2018-11-05| 985.06
#2018-11-06| 990.77
#2018-11-07| 999.34
#2018-11-08|1001.91
#2018-11-09| 986.84
#2018-11-12| 977.31
#2018-11-13| 980.63
#2018-11-14| 980.27
#2018-11-15| 987.37
#2018-11-16| 988.04
#2018-11-19| 993.10
#2018-11-20| 976.48
#2018-11-21| 968.03
#2018-11-22| 959.07
#2018-11-23| 958.92
#2018-11-26| 957.09
#2018-11-27| 944.06
#2018-11-28| 943.82
#2018-11-29| 956.63
#2018-11-30| 955.65
#2018-12-03| 974.67
#2018-12-04| 978.23
#2018-12-05| 960.21
#2018-12-06| 943.96
#2018-12-07| 942.14
#2018-12-10| 932.46
#2018-12-11| 930.44
#2018-12-12| 944.60
#2018-12-13| 956.62
#2018-12-14| 944.60
#2018-12-17| 946.12
#2018-12-18| 946.87
#2018-12-19| 953.01
#2018-12-20| 945.35
#2018-12-21| 936.08
#2018-12-24| 926.06
#2018-12-25| 922.24
#2018-12-26| 921.91
#2018-12-27| 920.50
#2018-12-28| 927.38
#2018-12-31| 934.91
#2019-01-01| 932.59
#2019-01-02| 908.44
#2019-01-03| 898.83
#2019-01-04| 915.66
#2019-01-07| 927.32
#2019-01-08| 928.34
#2019-01-09| 934.95
#2019-01-10| 937.32
#2019-01-11| 941.19
#2019-01-14| 931.53
#2019-01-15| 945.98
#2019-01-16| 942.51
#2019-01-17| 941.88
#2019-01-18| 948.65
#2019-01-21| 947.37
#2019-01-22| 932.48
#2019-01-23| 935.60
#2019-01-24| 939.31
#2019-01-25| 943.12
#2019-01-28| 942.41
#2019-01-29| 941.54
#2019-01-30| 946.63
#2019-01-31| 961.60
#2019-02-01| 956.37
#2019-02-04| 951.83
#2019-02-05| 951.63
#2019-02-06| 960.50
#2019-02-07| 957.90
#2019-02-08| 944.54
#2019-02-11| 940.18
#2019-02-12| 944.19
#2019-02-13| 951.79
#2019-02-14| 946.04
#2019-02-15| 927.59
#2019-02-18| 936.57
#2019-02-19| 940.44
#2019-02-20| 959.88
#2019-02-21| 970.28
#2019-02-22| 976.43
#2019-02-25| 988.14
#2019-02-26| 985.23
#2019-02-27| 979.77
#2019-02-28| 969.15
#2019-03-01| 977.49
#2019-03-04| 983.23
#2019-03-05| 986.06
#2019-03-06| 986.59
#2019-03-07| 980.12
#2019-03-08| 955.77
#2019-03-11| 964.08
#2019-03-12| 971.86
#2019-03-13| 964.45
#2019-03-14| 964.98
#2019-03-15| 970.36
#2019-03-18| 983.50
#2019-03-19| 980.09
#2019-03-20| 980.45
#2019-03-21| 985.18
#2019-03-22| 985.61
#2019-03-25| 960.77
#2019-03-26| 962.65
#2019-03-27| 964.52
#2019-03-28| 961.46
#2019-03-29| 971.46
#2019-04-01| 983.77
#2019-04-02| 983.36
#2019-04-03| 992.07
#2019-04-04| 985.06
#2019-04-05| 991.05
#2019-04-08| 990.17
#2019-04-09| 995.41
#2019-04-10| 991.76
#2019-04-11| 979.68
#2019-04-12| 976.87
#2019-04-15| 979.10
#2019-04-16| 983.13
#2019-04-17| 985.14
#2019-04-18| 976.84
#2019-04-19| 977.88
#2019-04-22| 968.61
#2019-04-23| 962.04
#2019-04-24| 964.00
#2019-04-25| 950.11
#2019-04-26| 955.22
#2019-04-29| 956.27
#2019-04-30| 957.22
#2019-05-01| 957.23
#2019-05-02| 952.68
#2019-05-03| 953.92
#2019-05-06| 932.82
#2019-05-07| 931.40
#2019-05-08| 920.19
#2019-05-09| 903.89
#2019-05-10| 900.93
#2019-05-13| 886.39
#2019-05-14| 881.08
#2019-05-15| 875.82
#2019-05-16| 878.02
#2019-05-17| 866.70
#2019-05-20| 875.66
#2019-05-21| 880.06
#2019-05-22| 877.04
#2019-05-23| 864.78
#2019-05-24| 875.70
#2019-05-27| 884.38
#2019-05-28| 890.00
#2019-05-29| 883.73
#2019-05-30| 882.51
#2019-05-31| 885.54
#2019-06-03| 891.24
#2019-06-04| 888.88
#2019-06-05| 889.91
#2019-06-06| 883.91
#2019-06-07| 883.01
#2019-06-10| 890.89
#2019-06-11| 900.82
#2019-06-12| 898.50
#2019-06-13| 895.95
#2019-06-14| 890.76
#2019-06-17| 878.06
#2019-06-18| 884.23
#2019-06-19| 898.41
#2019-06-20| 917.73
#2019-06-21| 919.75
#2019-06-24| 917.46
#2019-06-25| 925.90
#2019-06-26| 932.20
#2019-06-27| 935.67
#2019-06-28| 932.39
#2019-07-01| 936.89
#2019-07-02| 937.22
#2019-07-03| 934.95
#2019-07-04| 931.44
#2019-07-05| 921.31
#2019-07-08| 911.46
#2019-07-09| 910.65
#2019-07-10| 908.31
#2019-07-11| 917.14
#2019-07-12| 913.37
#2019-07-15| 915.68
#2019-07-16| 919.29
#2019-07-17| 918.46
#2019-07-18| 915.03
#2019-07-19| 917.93
#2019-07-22| 919.40
#2019-07-23| 918.89
#2019-07-24| 911.17
#2019-07-25| 911.07
#2019-07-26| 904.15
#2019-07-29| 893.84
#2019-07-30| 885.65
#2019-07-31| 886.77
#2019-08-01| 870.25
#2019-08-02| 848.15
#2019-08-05| 823.18
#2019-08-06| 819.31
#2019-08-07| 816.97
#2019-08-08| 825.40
#2019-08-09| 820.03
#2019-08-12| 819.07
#2019-08-13| 806.40
#2019-08-14| 814.32
#2019-08-15| 815.26
#2019-08-16| 819.64
#2019-08-19| 819.28
#2019-08-20| 814.15
#2019-08-21| 809.29
#2019-08-22| 799.70
#2019-08-23| 807.79
#2019-08-26| 794.79
#2019-08-27| 799.47
#2019-08-28| 795.39
#2019-08-29| 800.43
#2019-08-30| 813.28
#2019-09-02| 822.00
#2019-09-03| 810.43
#2019-09-04| 821.22
#2019-09-05| 831.13
#2019-09-06| 838.19
#2019-09-09| 843.71
#2019-09-10| 845.48
#2019-09-11| 865.33
#2019-09-12| 863.11
#2019-09-13| 870.28
#2019-09-16| 867.54
#2019-09-17| 853.67
#2019-09-18| 856.62
#2019-09-19| 846.28
#2019-09-20| 863.86
#2019-09-23| 845.68
#2019-09-24| 837.25
#2019-09-25| 826.93
#2019-09-26| 828.59
#2019-09-27| 818.91
#2019-09-30| 814.25
#2019-10-01| 809.11
#2019-10-02| 803.64
#2019-10-03| 798.93
#2019-10-04| 798.74
#2019-10-07| 797.19
#2019-10-08| 803.39
#2019-10-09| 806.31
#2019-10-10| 802.60
#2019-10-11| 809.89
#2019-10-14| 817.88
#2019-10-15| 822.21
#2019-10-16| 816.88
#2019-10-17| 825.76
#2019-10-18| 826.62
#2019-10-21| 829.13
#2019-10-22| 828.51
#2019-10-23| 824.76
#2019-10-24| 828.62
#2019-10-25| 826.97
#2019-10-28| 828.58
#2019-10-29| 839.18
#2019-10-30| 838.55
#2019-10-31| 833.81
#2019-11-01| 841.94
#2019-11-04| 855.87
#2019-11-05| 864.44
#2019-11-06| 864.78
#2019-11-07| 869.91
#2019-11-08| 877.47
#2019-11-11| 869.96
#2019-11-12| 877.52
#2019-11-13| 867.25
#2019-11-14| 856.78
#2019-11-15| 854.22
#2019-11-18| 863.00
#2019-11-19| 867.75
#2019-11-20| 866.39
#2019-11-21| 804.90
#2019-11-22| 807.59
#2019-11-25| 826.26
#2019-11-26| 822.75
#2019-11-27| 825.13
#2019-11-28| 821.83
#2019-11-29| 809.70
#2019-12-02| 813.27
#2019-12-03| 808.93
#2019-12-04| 811.31
#2019-12-05| 809.43
#2019-12-06| 814.32
#2019-12-09| 818.52
#2019-12-10| 818.57
#2019-12-11| 821.17
#2019-12-12| 828.17
#2019-12-13| 843.10
#2019-12-16| 839.57
#2019-12-17| 853.51
#2019-12-18| 856.08
#2019-12-19| 853.49
#2019-12-20| 850.62
#2019-12-23| 854.94
#2019-12-24| 856.14
#2019-12-25| 855.98
#2019-12-26| 858.92
#2019-12-27| 871.14
#2019-12-30| 881.25
#2019-12-31| 877.19
#2020-01-01| 876.76
#2020-01-02| 889.72
#2020-01-03| 891.76
#2020-01-06| 878.36
#2020-01-07| 883.36
#2020-01-08| 876.85
#2020-01-09| 889.36
#2020-01-10| 891.29
#2020-01-13| 896.42
#2020-01-14| 900.21
#2020-01-15| 897.37
#2020-01-16| 892.69
#2020-01-17| 894.79
#2020-01-20| 885.43
#2020-01-21| 869.81
#2020-01-22| 868.96
#2020-01-23| 860.65
#2020-01-24| 862.87
#2020-01-27| 849.17
#2020-01-28| 842.40
#2020-01-29| 832.53
#2020-01-30| 811.30
#2020-01-31| 802.21
#2020-02-03| 788.81
#2020-02-04| 805.66
#2020-02-05| 818.74
#2020-02-06| 831.15
#2020-02-07| 827.58
#2020-02-10| 820.48
#2020-02-11| 827.20
#2020-02-12| 832.61
#2020-02-13| 831.07
#2020-02-14| 831.72
#2020-02-17| 833.88
#2020-02-18| 826.76
#2020-02-19| 828.06
#2020-02-20| 829.71
#2020-02-21| 822.09
#2020-02-24| 795.70
#2020-02-25| 792.34
#2020-02-26| 784.95
#2020-02-27| 781.91
#2020-02-28| 749.87
#2020-03-02| 751.32
#2020-03-03| 765.27
#2020-03-04| 769.18
#2020-03-05| 772.40
#2020-03-06| 753.58
#2020-03-09| 706.55
#2020-03-10| 711.21
#2020-03-11| 701.47
#2020-03-12| 658.97
#2020-03-13| 650.25
#2020-03-16| 614.72
#2020-03-17| 602.06
#2020-03-18| 578.96
#2020-03-19| 555.06
#2020-03-20| 588.60
#2020-03-23| 546.87
#2020-03-24| 563.14
#2020-03-25| 583.92
#2020-03-26| 590.76
#2020-03-27| 592.41
#2020-03-30| 580.02
#2020-03-31| 592.63
#2020-04-01| 581.31
#2020-04-02| 585.37
#2020-04-03| 582.92
#2020-04-06| 590.28
#2020-04-07| 614.81
#2020-04-08| 612.50
#2020-04-09| 623.50
#2020-04-10| 625.05
#2020-04-13| 626.65
#2020-04-14| 637.84
#2020-04-15| 637.73
#2020-04-16| 632.13
#2020-04-17| 640.83
#2020-04-20| 636.05
#2020-04-21| 615.28
#2020-04-22| 615.43
#2020-04-23| 619.34
#2020-04-24| 613.25
#2020-04-27| 621.55
#2020-04-28| 622.75
#2020-04-29| 634.83
#2020-04-30| 653.32
#2020-05-01| 653.32
#2020-05-04| 623.22
#2020-05-05| 629.17
#2020-05-06| 632.36
#2020-05-07| 631.18
#2020-05-08| 637.36
#2020-05-11| 642.66
#2020-05-12| 639.39
#2020-05-13| 642.11
#2020-05-14| 630.40
#2020-05-15| 634.04
#2020-05-18| 640.87
#2020-05-19| 649.51
#2020-05-20| 654.03
#2020-05-21| 653.13
#2020-05-22| 635.04
#2020-05-25| 635.69
#2020-05-26| 646.90
#2020-05-27| 650.59
#2020-05-28| 655.06
#2020-05-29| 652.33
#2020-06-01| 666.95
#2020-06-02| 677.32
#2020-06-03| 687.55
#2020-06-04| 689.94
#2020-06-05| 702.82
#2020-06-08| 709.16
#2020-06-09| 711.34
#2020-06-10| 706.22
#2020-06-11| 693.67
#2020-06-12| 690.14
#2020-06-15| 675.68
#2020-06-16| 693.37
#2020-06-17| 694.37
#2020-06-18| 700.66
#2020-06-19| 699.97
#2020-06-22| 699.32
#2020-06-23| 702.69
#2020-06-24| 698.70
#2020-06-25| 696.78
#2020-06-26| 695.16
#2020-06-29| 691.01
#2020-06-30| 695.56
#2020-07-01| 698.28
#2020-07-02| 713.97
#2020-07-03| 719.39
#2020-07-06| 746.32
#2020-07-07| 739.59
#2020-07-08| 757.39
#2020-07-09| 771.03
#2020-07-10| 755.55
#2020-07-13| 770.68
#2020-07-14| 755.44
#2020-07-15| 757.31
#2020-07-16| 749.16
#2020-07-17| 753.19
#2020-07-20| 761.72
#2020-07-21| 765.22
#2020-07-22| 763.47
#2020-07-23| 766.40
#2020-07-24| 751.07
#2020-07-27| 759.50
#2020-07-28| 756.66
#2020-07-29| 763.74
#2020-07-30| 757.19
#2020-07-31| 761.89
#2020-08-03| 758.45
#2020-08-04| 770.79
#2020-08-05| 788.17
#2020-08-06| 800.54
#2020-08-07| 796.68
#2020-08-10| 796.80
#2020-08-11| 795.88
#2020-08-12| 791.15
#2020-08-13| 793.26
#2020-08-14| 795.38
#2020-08-17| 809.44
#2020-08-18| 819.22
#2020-08-19| 819.32
#2020-08-20| 812.88
#2020-08-21| 813.08
#2020-08-24| 817.42
#2020-08-25| 823.22
#2020-08-26| 820.18
#2020-08-27| 823.03
#2020-08-28| 823.45
#2020-08-31| 818.44
#2020-09-01| 839.89
#2020-09-02| 842.68
#2020-09-03| 839.86
#2020-09-04| 831.81
#2020-09-07| 838.40
#2020-09-08| 830.03
#2020-09-09| 828.55
#2020-09-10| 822.90
#2020-09-11| 824.15
#2020-09-14| 833.42
#2020-09-15| 838.41
#2020-09-16| 843.91
#2020-09-17| 838.23
#2020-09-18| 848.90
#2020-09-21| 832.52
#2020-09-22| 817.17
#2020-09-23| 809.66
#2020-09-24| 779.61
#2020-09-25| 789.60
#2020-09-28| 800.26
#2020-09-29| 806.30
#2020-09-30| 803.97
#2020-10-01| 808.04
#2020-10-02| 808.06
#2020-10-05| 815.97
#2020-10-06| 828.09
#2020-10-07| 822.51
#2020-10-08| 828.09
#2020-10-09| 828.10
#2020-10-12| 827.98
#2020-10-13| 830.96
#2020-10-14| 835.18
#2020-10-15| 830.34
#2020-10-16| 839.78
#2020-10-19| 843.72
#2020-10-20| 848.96
#2020-10-21| 861.46
#2020-10-22| 862.60
#2020-10-23| 860.57
#2020-10-26| 853.38
#2020-10-27| 857.26
#2020-10-28| 855.24
#2020-10-29| 848.96
#2020-10-30| 846.32
#2020-11-02| 855.30
#2020-11-03| 867.33
#2020-11-04| 866.34
#2020-11-05| 882.55
#2020-11-06| 899.04
#2020-11-09| 916.21
#2020-11-10| 908.11
#2020-11-11| 921.63
#2020-11-12| 920.01
#2020-11-13| 927.40
#2020-11-16| 942.69
#2020-11-17| 950.05
#2020-11-18| 959.24
#2020-11-19| 950.76
#2020-11-20| 958.40
#2020-11-23| 978.98
#2020-11-24| 977.25
#2020-11-25| 972.13
#2020-11-26| 997.10
#2020-11-27| 999.76
#2020-11-30| 998.07
#2020-12-01|1011.14
#2020-12-02|1017.28
#2020-12-03|1019.81
#2020-12-04|1035.22
#2020-12-07|1033.67
#2020-12-08|1034.23
#2020-12-09|1034.64
#2020-12-10|1037.78
#2020-12-11|1038.20
#2020-12-14|1045.68
#2020-12-15|1045.90
#2020-12-16|1061.64
#2020-12-17|1068.32
#2020-12-18|1079.63
#2020-12-21|1083.62
#2020-12-22|1059.46
#2020-12-23|1070.89
#2020-12-24|1077.71
#2020-12-25|1077.93
#2020-12-28|1103.17
#2020-12-29|1097.66
#2020-12-30|1110.73
#2020-12-31|1113.95
#2021-01-01|1114.00
#2021-01-04|1156.29
#2021-01-05|1157.75
#2021-01-06|1158.52
#2021-01-07|1190.01
#2021-01-08|1189.78
#2021-01-11|1165.12
#2021-01-12|1161.81
#2021-01-13|1171.17
#2021-01-14|1167.54
#2021-01-15|1159.55
#2021-01-18|1135.62
#2021-01-19|1138.90
#2021-01-20|1154.52
#2021-01-21|1160.51
#2021-01-22|1136.48
#2021-01-25|1149.71
#2021-01-26|1136.14
#2021-01-27|1118.31
#2021-01-28|1089.10
#2021-01-29|1072.81
#2021-02-01|1120.60
#2021-02-02|1138.06
#2021-02-03|1139.55
#2021-02-04|1138.83
#2021-02-05|1135.95
#2021-02-08|1168.70
#2021-02-09|1181.11
#2021-02-10|1195.33
#2021-02-11|1201.40
#2021-02-12|1196.54
#2021-02-15|1199.08
#2021-02-16|1247.74
#2021-02-17|1263.27
#2021-02-18|1272.22
#2021-02-19|1275.88
#2021-02-22|1313.77
#2021-02-23|1328.32
#2021-02-24|1290.88
#2021-02-25|1330.43
#2021-02-26|1271.10
#2021-03-01|1283.31
#2021-03-02|1263.84
#2021-03-03|1318.39
#2021-03-04|1275.18
#2021-03-05|1243.23
#2021-03-08|1229.84
#2021-03-09|1233.53
#2021-03-10|1252.28
#2021-03-11|1284.49
#2021-03-12|1276.60
#2021-03-15|1279.31
#2021-03-16|1271.08
#2021-03-17|1263.93
#2021-03-18|1268.68
#2021-03-19|1254.34
#2021-03-22|1263.51
#2021-03-23|1236.53
#2021-03-24|1202.02
#2021-03-25|1211.88
#2021-03-26|1237.58
#2021-03-29|1243.48
#2021-03-30|1254.08
#2021-03-31|1243.77
#2021-04-01|1275.68
#2021-04-02|1275.45
#2021-04-05|1276.22
#2021-04-06|1291.58
#2021-04-07|1314.52
#2021-04-08|1358.14
#2021-04-09|1344.81
#2021-04-12|1327.30
#2021-04-13|1340.91
#2021-04-14|1376.04
#2021-04-15|1400.33
#2021-04-16|1431.94
#2021-04-19|1470.14
#2021-04-20|1469.02
#2021-04-21|1461.60
#2021-04-22|1481.50
#2021-04-23|1473.69
#2021-04-26|1511.07
#2021-04-27|1521.24
#2021-04-28|1506.50
#2021-04-29|1560.40
#2021-04-30|1545.12
#2021-05-03|1537.65
#2021-05-04|1536.63
#2021-05-05|1568.74
#2021-05-06|1603.76
#2021-05-07|1637.68
#2021-05-10|1726.86
#2021-05-11|1665.67
#2021-05-12|1601.01
#2021-05-13|1546.01
#2021-05-14|1516.21
#2021-05-17|1487.24
#2021-05-18|1548.37
#2021-05-19|1564.71
#2021-05-20|1500.70
#2021-05-21|1519.98
#2021-05-24|1506.37
#2021-05-25|1517.26
#2021-05-26|1516.22
#2021-05-27|1520.15
#2021-05-28|1551.56
#2021-05-31|1577.91
#2021-06-01|1572.16
#2021-06-02|1597.59
#2021-06-03|1601.71
#2021-06-04|1573.56
#2021-06-07|1578.30
#2021-06-08|1561.32
#2021-06-09|1543.32
#2021-06-10|1544.30
#2021-06-11|1565.81
#2021-06-14|1563.38
#2021-06-15|1552.80
#2021-06-16|1510.43
#2021-06-17|1498.10
#2021-06-18|1477.82
#2021-06-21|1460.98
#2021-06-22|1490.22
#2021-06-23|1484.63
#2021-06-24|1493.21
#2021-06-25|1528.51
#2021-06-28|1544.88
#2021-06-29|1541.26
#2021-06-30|1565.24
#2021-07-01|1559.70
#2021-07-02|1548.13
#2021-07-05|1584.23
#2021-07-06|1585.93
#2021-07-07|1587.62
#2021-07-08|1564.90
#2021-07-09|1577.42
#2021-07-12|1584.64
#2021-07-13|1568.11
#2021-07-14|1550.73
#2021-07-15|1582.46
#2021-07-16|1585.22
#2021-07-19|1577.25
#2021-07-20|1539.08
#2021-07-21|1539.45
#2021-07-22|1570.43
#2021-07-23|1581.30
#2021-07-26|1568.96
#2021-07-27|1563.91
#2021-07-28|1561.94
#2021-07-29|1626.21
#2021-07-30|1615.77
#2021-08-02|1637.87
#2021-08-03|1617.48
#2021-08-04|1628.58
#2021-08-05|1613.69
#2021-08-06|1614.19
#2021-08-09|1607.28
#2021-08-10|1583.20
#2021-08-11|1608.31
#2021-08-12|1635.16
#2021-08-13|1641.05
#2021-08-16|1626.48
#2021-08-17|1581.54
#2021-08-18|1588.35
#2021-08-19|1541.47
#2021-08-20|1492.27
#2021-08-23|1517.53
#2021-08-24|1546.63
#2021-08-25|1559.17
#2021-08-26|1561.42
#2021-08-27|1580.39
#2021-08-30|1624.97
#2021-08-31|1651.66
#2021-09-01|1626.12
#2021-09-02|1626.03
#2021-09-03|1638.73
#2021-09-06|1655.94
#2021-09-07|1655.14
#2021-09-08|1636.82
#2021-09-09|1667.34
#2021-09-10|1690.14
#2021-09-13|1715.94
#2021-09-14|1687.64
#2021-09-15|1690.92
#2021-09-16|1658.93
#2021-09-17|1633.38
#2021-09-20|1577.54
#2021-09-21|1592.57
#2021-09-22|1574.79
#2021-09-23|1584.78
#2021-09-24|1562.24
#2021-09-27|1549.79
#2021-09-28|1556.85
#2021-09-29|1550.78
#2021-09-30|1565.00
#2021-10-01|1549.74
#2021-10-04|1546.53
#2021-10-05|1559.91
#2021-10-06|1526.19
#2021-10-07|1538.79
#2021-10-08|1524.03
#2021-10-11|1537.06
#2021-10-12|1534.24
#2021-10-13|1538.11
#2021-10-14|1557.28
#2021-10-15|1578.91
#2021-10-18|1621.53
#2021-10-19|1614.01
#2021-10-20|1600.76
#2021-10-21|1587.54
#2021-10-22|1558.22
#2021-10-25|1564.43
#2021-10-26|1585.72
#2021-10-27|1566.14
#2021-10-28|1531.69
#2021-10-29|1539.31
#2021-11-01|1538.98
#2021-11-02|1521.47
#2021-11-03|1533.78
#2021-11-04|1530.35
#2021-11-05|1519.53
#2021-11-08|1554.14
#2021-11-09|1553.47
#2021-11-10|1536.01
#2021-11-11|1546.77
#2021-11-12|1548.95
#2021-11-15|1530.81
#2021-11-16|1523.55
#2021-11-17|1523.18
#2021-11-18|1512.58
#2021-11-19|1514.19
#2021-11-22|1520.67
#2021-11-23|1532.58
#2021-11-24|1536.46
#2021-11-25|1540.66
#2021-11-26|1487.67
#2021-11-29|1473.77
#2021-11-30|1463.29
#2021-12-01|1476.69
#2021-12-02|1479.45
#2021-12-03|1483.26
#2021-12-06|1467.73
#2021-12-07|1499.80
#2021-12-08|1514.23
#2021-12-09|1523.64
#2021-12-10|1513.44
#2021-12-13|1515.57
#2021-12-14|1495.29
#2021-12-15|1482.68
#2021-12-16|1491.27
#2021-12-17|1500.98
#2021-12-20|1467.99
#2021-12-21|1488.15
#2021-12-22|1500.22
#2021-12-23|1516.06
#2021-12-24|1515.28
#2021-12-27|1517.50
#2021-12-28|1525.05
#2021-12-29|1519.12
#2021-12-30|1511.36
#2021-12-31|1527.26
#2022-01-03|1537.22
#2022-01-04|1523.10
#2022-01-05|1526.62
#2022-01-06|1518.70
#2022-01-07|1519.63
#2022-01-10|1531.32
#2022-01-11|1520.38
#2022-01-12|1541.21
#2022-01-13|1574.97
#2022-01-14|1559.49
#2022-01-17|1553.76
#2022-01-18|1537.16
#2022-01-19|1530.86
#2022-01-20|1550.67
#2022-01-21|1543.06
#2022-01-24|1505.90
#2022-01-25|1495.81
#2022-01-26|1503.33
#2022-01-27|1489.18
#2022-01-28|1480.31
#2022-01-31|1483.54
#2022-02-01|1505.68
#2022-02-02|1510.46
#2022-02-03|1507.22
#2022-02-04|1528.02
#2022-02-07|1543.57
#2022-02-08|1554.39
#2022-02-09|1585.21
#2022-02-10|1614.59
#2022-02-11|1606.43
#2022-02-14|1576.00
#2022-02-15|1580.26
#2022-02-16|1591.09
#2022-02-17|1602.56
#2022-02-18|1605.83
#2022-02-21|1604.69
#2022-02-22|1590.83
#2022-02-23|1593.38
#2022-02-24|1540.10
#2022-02-25|1573.64
#2022-02-28|1606.62
#2022-03-01|1616.09
#2022-03-02|1649.57
#2022-03-03|1665.06
#2022-03-04|1638.18
#2022-03-07|1644.42
#2022-03-08|1584.43
#2022-03-09|1583.05
#2022-03-10|1596.94
#2022-03-11|1592.05
#2022-03-14|1558.95
#2022-03-15|1494.06
#2022-03-16|1534.83
#2022-03-17|1585.52
#2022-03-18|1595.91
#2022-03-21|1603.24
#2022-03-22|1621.65
#2022-03-23|1637.00
#2022-03-24|1658.05
#2022-03-25|1657.09
#2022-03-28|1649.09
#2022-03-29|1647.02
#2022-03-30|1635.12
#2022-03-31|1625.83
#2022-04-01|1637.58
#2022-04-04|1661.26
#2022-04-05|1665.13
#2022-04-06|1663.43
#2022-04-07|1641.52
#2022-04-08|1677.04
#2022-04-11|1654.50
#2022-04-12|1636.14
#2022-04-13|1666.95
#2022-04-14|1676.11
#2022-04-15|1672.81
#2022-04-18|1664.34
#2022-04-19|1651.72
#2022-04-20|1626.90
#2022-04-21|1610.17
#2022-04-22|1589.60
#2022-04-25|1518.29
#2022-04-26|1507.78
#2022-04-27|1512.88
#2022-04-28|1519.88
#2022-04-29|1528.89
#2022-05-02|1532.35
#2022-05-03|1521.04
#2022-05-04|1503.14
#2022-05-05|1510.52
#2022-05-06|1455.42
#2022-05-09|1420.52
#2022-05-10|1379.51
#2022-05-11|1384.28
#2022-05-12|1333.61
#2022-05-13|1333.25
#2022-05-16|1334.53
#2022-05-17|1389.27
#2022-05-18|1394.95
#2022-05-19|1360.98
#2022-05-20|1399.04
#2022-05-23|1365.69
#2022-05-24|1357.14
#2022-05-25|1354.01
#2022-05-26|1371.12
#2022-05-27|1381.35
#2022-05-30|1398.02
#2022-05-31|1413.95
#2022-06-01|1403.11
#2022-06-02|1399.50
#2022-06-03|1391.90
#2022-06-06|1418.29
#2022-06-07|1404.88
#2022-06-08|1413.51
#2022-06-09|1399.01
#2022-06-10|1384.88
#2022-06-13|1345.66
#2022-06-14|1338.97
#2022-06-15|1334.79
#2022-06-16|1305.00
#2022-06-17|1296.88
#2022-06-20|1263.36
#2022-06-21|1289.88
#2022-06-22|1250.26
#2022-06-23|1237.02
#2022-06-24|1242.36
#2022-06-27|1264.43
#2022-06-28|1269.18
#2022-06-29|1247.50
#2022-06-30|1230.66
#2022-07-01|1222.82
#2022-07-04|1211.96
#2022-07-05|1222.43
#2022-07-06|1199.74
#2022-07-07|1215.20
#2022-07-08|1220.00
#2022-07-11|1214.02
#2022-07-12|1192.54
#2022-07-13|1195.65
#2022-07-14|1192.33
#2022-07-15|1167.70
#2022-07-18|1208.34
#2022-07-19|1217.54
#2022-07-20|1227.22
#2022-07-21|1226.98
#2022-07-22|1232.39
#2022-07-25|1241.79
#2022-07-26|1240.02
#2022-07-27|1238.42
#2022-07-28|1257.03
#2022-07-29|1276.75
#2022-08-01|1291.73
#2022-08-02|1277.31
#2022-08-03|1268.21
#2022-08-04|1270.57
#2022-08-05|1284.02
#2022-08-08|1282.91
#2022-08-09|1288.93
#2022-08-10|1289.47
#2022-08-11|1312.69
#2022-08-12|1330.45
#2022-08-15|1329.81
#2022-08-16|1321.91
#2022-08-17|1324.53
#2022-08-18|1318.90
#2022-08-19|1311.87
#2022-08-22|1295.58
#2022-08-23|1299.97
#2022-08-24|1295.54
#2022-08-25|1310.61
#2022-08-26|1319.68
#2022-08-29|1291.47
#2022-08-30|1306.47
#2022-08-31|1305.41
#2022-09-01|1276.45
#2022-09-02|1260.38
#2022-09-05|1271.69
#2022-09-06|1283.03
#2022-09-07|1276.99
#2022-09-08|1284.78
#2022-09-09|1296.11
#2022-09-12|1308.82
#2022-09-13|1319.12
#2022-09-14|1307.58
#2022-09-15|1300.29
#2022-09-16|1274.37
#2022-09-19|1257.09
#2022-09-20|1264.63
#2022-09-21|1248.98
#2022-09-22|1237.72
#2022-09-23|1219.46
#2022-09-26|1167.04
#2022-09-27|1166.83
#2022-09-28|1127.04
#2022-09-29|1139.52
#2022-09-30|1156.88
#2022-10-03|1145.87
#2022-10-04|1173.30
#2022-10-05|1195.07
#2022-10-06|1212.66
#2022-10-07|1198.00
#2022-10-10|1184.89
#2022-10-11|1158.53
#2022-10-12|1165.97
#2022-10-13|1150.11
#2022-10-14|1153.93
#2022-10-17|1145.43
#2022-10-18|1154.17
#2022-10-19|1148.18
#2022-10-20|1157.51
#2022-10-21|1147.21
#2022-10-24|1140.14
#2022-10-25|1142.76
#2022-10-26|1148.96
#2022-10-27|1177.52
#2022-10-28|1160.32
#2022-10-31|1149.46
#2022-11-01|1167.57
#2022-11-02|1180.93
#2022-11-03|1167.60
#2022-11-04|1199.89
#2022-11-07|1234.46
#2022-11-08|1239.25
#2022-11-09|1246.49
#2022-11-10|1231.65
#2022-11-11|1290.44
#2022-11-14|1312.80
#2022-11-15|1325.20
#2022-11-16|1307.66
#2022-11-17|1289.54
#2022-11-18|1283.05
#2022-11-21|1274.84
#2022-11-22|1278.01
#2022-11-23|1283.98
#2022-11-24|1303.15
#2022-11-25|1304.91
#2022-11-28|1285.84
#2022-11-29|1306.90
#2022-11-30|1331.82
#2022-12-01|1358.00
#2022-12-02|1358.01
#2022-12-05|1385.39
#2022-12-06|1362.64
#2022-12-07|1342.34
#2022-12-08|1353.15
#2022-12-09|1361.71
#2022-12-12|1347.70
#2022-12-13|1344.97
#2022-12-14|1364.36
#2022-12-15|1354.97
#2022-12-16|1347.22
#2022-12-19|1335.96
#2022-12-20|1314.64
#2022-12-21|1325.94
#2022-12-22|1333.61
#2022-12-23|1309.23
#2022-12-26|1317.09
#2022-12-27|1339.82
#2022-12-28|1345.05
#2022-12-29|1338.33
#2022-12-30|1345.23
#2023-01-02|1359.19
#2023-01-03|1369.72
#2023-01-04|1351.92
#2023-01-05|1360.79
#2023-01-06|1355.79
#2023-01-09|1400.74
#2023-01-10|1405.78
#2023-01-11|1414.65
#2023-01-12|1422.97
#2023-01-13|1435.82
#2023-01-16|1436.41
#2023-01-17|1437.16
#2023-01-18|1453.67
#2023-01-19|1456.54
#2023-01-20|1465.52
#2023-01-23|1462.47
#2023-01-24|1457.14
#2023-01-25|1457.58
#2023-01-26|1467.11
#2023-01-27|1462.94
#2023-01-30|1457.71
#2023-01-31|1461.66
#2023-02-01|1480.65
#2023-02-02|1480.32
#2023-02-03|1467.12
#2023-02-06|1427.00
#2023-02-07|1422.15
#2023-02-08|1430.62
#2023-02-09|1427.02
#2023-02-10|1408.37
#2023-02-13|1404.43
#2023-02-14|1415.42
#2023-02-15|1406.50
#2023-02-16|1407.09
#2023-02-17|1403.38
#2023-02-20|1417.07
#2023-02-21|1421.93
#2023-02-22|1404.32
#2023-02-23|1407.47
#2023-02-24|1381.03
#2023-02-27|1365.57
#2023-02-28|1355.47
#2023-03-01|1371.36
#2023-03-02|1372.72
#2023-03-03|1380.95
#2023-03-06|1383.77
#2023-03-07|1381.12
#2023-03-08|1365.68
#2023-03-09|1354.74
#2023-03-10|1339.09
#2023-03-13|1352.27
#2023-03-14|1339.84
#2023-03-15|1339.92
#2023-03-16|1304.05
#2023-03-17|1328.92
#2023-03-20|1324.56
#2023-03-21|1329.49
#2023-03-22|1331.00
#2023-03-23|1348.80
#2023-03-24|1339.78
#2023-03-27|1333.94
#2023-03-28|1342.54
#2023-03-29|1354.61
#2023-03-30|1358.29
#2023-03-31|1365.28
#2023-04-03|1357.05
#2023-04-04|1359.60
#2023-04-05|1363.00
#2023-04-06|1368.57
#2023-04-07|1369.02
#2023-04-10|1372.08
#2023-04-11|1399.16
#2023-04-12|1408.09
#2023-04-13|1413.65
#2023-04-14|1433.31
#2023-04-17|1430.70
#2023-04-18|1426.06
#2023-04-19|1427.78
#2023-04-20|1419.64
#2023-04-21|1402.05
#2023-04-24|1402.18
#2023-04-25|1389.28
#2023-04-26|1389.14
#2023-04-27|1393.82
#2023-04-28|1397.41
#2023-05-01|1397.42
#2023-05-02|1408.72
#2023-05-03|1405.67
#2023-05-04|1416.56
#2023-05-05|1404.31
#2023-05-08|1411.45
#2023-05-09|1395.22
#2023-05-10|1389.45
#2023-05-11|1365.73
#2023-05-12|1332.43
#2023-05-15|1336.81
#2023-05-16|1339.52
#2023-05-17|1329.15
#2023-05-18|1329.24
#2023-05-19|1324.29
#2023-05-22|1328.39
#2023-05-23|1323.47
#2023-05-24|1319.64
#2023-05-25|1303.03
#2023-05-26|1307.65
#2023-05-29|1317.75
#2023-05-30|1309.90
#2023-05-31|1299.71
#2023-06-01|1306.95
#2023-06-02|1337.89
#2023-06-05|1340.42
#2023-06-06|1346.21
#2023-06-07|1354.85
#2023-06-08|1353.37
#2023-06-09|1357.13
#2023-06-12|1352.94
#2023-06-13|1355.43
#2023-06-14|1370.73
#2023-06-15|1377.03
#2023-06-16|1393.36
#2023-06-19|1382.73
#2023-06-20|1373.00
#2023-06-21|1368.88
#2023-06-22|1366.31
#2023-06-23|1355.69
#2023-06-26|1360.46
#2023-06-27|1367.93
#2023-06-28|1370.35
#2023-06-29|1366.36
#2023-06-30|1366.95
#2023-07-03|1391.20
#2023-07-04|1393.28
#2023-07-05|1393.56
#2023-07-06|1377.13
#2023-07-07|1365.11
#2023-07-10|1376.71
#2023-07-11|1385.87
#2023-07-12|1392.66
#2023-07-13|1412.10
#2023-07-14|1430.60
#2023-07-17|1427.98
#2023-07-18|1419.71
#2023-07-19|1419.64
#2023-07-20|1434.25
#2023-07-21|1421.22
#2023-07-24|1412.77
#2023-07-25|1445.97
#2023-07-26|1456.84
#2023-07-27|1458.32
#2023-07-28|1449.21
#2023-07-31|1462.57
#2023-08-01|1464.47
#2023-08-02|1436.59
#2023-08-03|1427.88
#2023-08-04|1433.88
#2023-08-07|1434.51
#2023-08-08|1429.10
#2023-08-09|1430.01
#2023-08-10|1422.69
#2023-08-11|1409.24
#2023-08-14|1383.48
#2023-08-15|1377.36
#2023-08-16|1363.86
#2023-08-17|1358.48
#2023-08-18|1348.42
#2023-08-21|1351.25
#2023-08-22|1360.50
#2023-08-23|1363.86
#2023-08-24|1369.62
#2023-08-25|1358.78
#2023-08-28|1357.37
#2023-08-29|1372.25
#2023-08-30|1386.37
#2023-08-31|1385.95
#2023-09-01|1404.63
#2023-09-04|1445.10
#2023-09-05|1438.79
#2023-09-06|1428.53
#2023-09-07|1417.62
#2023-09-08|1415.36
#2023-09-11|1425.25
#2023-09-12|1411.13
#2023-09-13|1412.32
#2023-09-14|1431.70
#2023-09-15|1440.56
#2023-09-18|1428.79
#2023-09-19|1433.46
#2023-09-20|1422.15
#2023-09-21|1403.13
#2023-09-22|1404.20
#2023-09-25|1397.38
#2023-09-26|1386.95
#2023-09-27|1375.05
#2023-09-28|1364.90
#2023-09-29|1380.71
#2023-10-02|1381.33
#2023-10-03|1356.47
#2023-10-04|1332.54
#2023-10-05|1331.56
#2023-10-06|1341.88
#2023-10-09|1343.97
#2023-10-10|1357.33
#2023-10-11|1360.75
#2023-10-12|1369.45
#2023-10-13|1358.38
#2023-10-16|1360.78
#2023-10-17|1361.85
#2023-10-18|1357.65
#2023-10-19|1342.05
#2023-10-20|1328.07
#2023-10-23|1307.09
#2023-10-24|1308.75
#2023-10-25|1320.90
#2023-10-26|1304.07
#2023-10-27|1309.42
#2023-10-30|1315.70
#2023-10-31|1308.00
#2023-11-01|1294.30
#2023-11-02|1311.19
#2023-11-03|1321.93
#2023-11-06|1338.89
#2023-11-07|1335.23
#2023-11-08|1328.13
#2023-11-09|1327.78
#2023-11-10|1323.56
#2023-11-13|1330.81
#2023-11-14|1332.03
#2023-11-15|1367.35
#2023-11-16|1367.71
#2023-11-17|1361.97
#2023-11-20|1362.15
#2023-11-21|1381.65
#2023-11-22|1372.24
#2023-11-23|1373.21
#2023-11-24|1369.70
#2023-11-27|1371.95
#2023-11-28|1379.99
#2023-11-29|1394.13
#2023-11-30|1395.43
#2023-12-01|1397.49
#2023-12-04|1411.43
#2023-12-05|1402.07
#2023-12-06|1409.34
#2023-12-07|1394.38
#2023-12-08|1391.77
#2023-12-11|1386.45
#2023-12-12|1386.61
#2023-12-13|1378.48
#2023-12-14|1395.23
#2023-12-15|1428.34
#2023-12-18|1428.92
#2023-12-19|1424.21
#2023-12-20|1415.07
#2023-12-21|1420.37
#2023-12-22|1435.23
#2023-12-25|1435.03
#2023-12-26|1444.76
#2023-12-27|1463.52
#2023-12-28|1483.36
#2023-12-29|1485.04
#2024-01-01|1486.03
#2024-01-02|1485.04
#2024-01-03|1459.03
#2024-01-04|1458.17
#2024-01-05|1455.69
#2024-01-08|1445.59
#2024-01-09|1439.93
#2024-01-10|1438.59
#2024-01-11|1435.44
#2024-01-12|1440.89
#2024-01-15|1442.24
#2024-01-16|1429.91
#2024-01-17|1386.74
#2024-01-18|1385.77
#2024-01-19|1392.67
#2024-01-22|1387.10
#2024-01-23|1371.45
#2024-01-24|1402.25
#2024-01-25|1417.02
#2024-01-26|1412.22
#2024-01-29|1423.35
#2024-01-30|1411.15
#2024-01-31|1413.44
#2024-02-01|1408.41
#2024-02-02|1424.06
#2024-02-05|1407.77
#2024-02-06|1425.28
#2024-02-07|1429.38
#2024-02-08|1426.51
#2024-02-09|1414.62
#2024-02-12|1397.36
#2024-02-13|1382.77
#2024-02-14|1386.77
#2024-02-15|1385.95
#2024-02-16|1406.64
#2024-02-19|1416.95
#2024-02-20|1418.58
#2024-02-21|1429.22
#2024-02-22|1445.95
#2024-02-23|1444.01
#2024-02-26|1430.40
#2024-02-27|1433.82
#2024-02-28|1414.54
#2024-02-29|1421.86
#2024-03-01|1454.30
#2024-03-04|1461.16
#2024-03-05|1458.28
#2024-03-06|1468.65
#2024-03-07|1489.77
#2024-03-08|1497.70
#2024-03-11|1491.14
#2024-03-12|1482.81
#2024-03-13|1458.68
#2024-03-14|1475.05
#2024-03-15|1475.72
#2024-03-18|1488.02
#2024-03-19|1472.25
#2024-03-20|1459.63
#2024-03-21|1495.45
#2024-03-22|1488.11
#2024-03-25|1499.98
#2024-03-26|1492.58
#2024-03-27|1495.24
#2024-03-28|1511.49
#2024-03-29|1511.64
#2024-04-01|1538.18
#2024-04-02|1559.99
#2024-04-03|1581.57
#2024-04-04|1590.68
#2024-04-05|1591.23
#2024-04-08|1608.01
#2024-04-09|1624.78
#2024-04-10|1645.48
#2024-04-11|1637.49
#2024-04-12|1634.05
#2024-04-15|1620.56
#2024-04-16|1602.76
#2024-04-17|1602.77
#2024-04-18|1620.91
#2024-04-19|1621.08
#2024-04-22|1604.05
#2024-04-23|1589.59
#2024-04-24|1628.06
#2024-04-25|1640.33
#2024-04-26|1654.34
#2024-04-29|1660.50
#2024-04-30|1651.82
#2024-05-01|1651.70
#2024-05-02|1661.46
#2024-05-03|1658.07
#2024-05-06|1662.97
#2024-05-07|1645.05
#2024-05-08|1657.51
#2024-05-09|1645.14
#2024-05-10|1665.54
#2024-05-13|1679.44
#2024-05-14|1700.13
#2024-05-15|1708.80
#2024-05-16|1718.81
#2024-05-17|1732.74
#2024-05-20|1756.56
#2024-05-21|1762.68
#2024-05-22|1747.44
#2024-05-23|1727.57
#2024-05-24|1731.16
#2024-05-27|1744.44
#2024-05-28|1750.26
#2024-05-29|1749.14
#2024-05-30|1704.97
#2024-05-31|1699.42
#2024-06-03|1727.49
#2024-06-04|1656.87
#2024-06-05|1678.15
#2024-06-06|1704.38
#2024-06-07|1743.43
#2024-06-10|1735.47
#2024-06-11|1704.92
#2024-06-12|1709.79
#2024-06-13|1709.58
#2024-06-14|1713.26
#2024-06-17|1710.95
#2024-06-18|1709.43
#2024-06-19|1710.05
#2024-06-20|1734.24
#2024-06-21|1728.48
#2024-06-24|1725.65
#2024-06-25|1721.08
#2024-06-26|1699.59
#2024-06-27|1694.81
#2024-06-28|1709.14
#2024-07-01|1712.68
#2024-07-02|1710.19
#2024-07-03|1728.34
#2024-07-04|1747.56
#2024-07-05|1761.45
#2024-07-08|1752.28
#2024-07-09|1758.87
#2024-07-10|1727.36
#2024-07-11|1728.71
#2024-07-12|1725.34
#2024-07-15|1729.01
#2024-07-16|1726.85
#2024-07-17|1711.66
#2024-07-18|1704.66
#2024-07-19|1650.41
#2024-07-22|1649.60
#2024-07-23|1630.44
#2024-07-24|1627.84
#2024-07-25|1604.11
#2024-07-26|1625.98
#2024-07-29|1632.93
#2024-07-30|1629.77
#2024-07-31|1654.53
#2024-08-01|1661.75
#2024-08-02|1616.80
#2024-08-05|1537.45
#2024-08-06|1532.31
#2024-08-07|1572.63
#2024-08-08|1554.51
#2024-08-09|1580.39
#2024-08-12|1590.56
#2024-08-13|1579.88
#2024-08-14|1579.38
#2024-08-15|1577.58
#2024-08-16|1604.64
#2024-08-19|1633.54
#2024-08-20|1639.09
#2024-08-21|1647.71
#2024-08-22|1656.57
#2024-08-23|1655.61
#2024-08-26|1690.55
#2024-08-27|1683.34
#2024-08-28|1669.94
#2024-08-29|1663.84
#2024-08-30|1662.86
#2024-09-02|1643.30
#2024-09-03|1630.77
#2024-09-04|1593.33
#2024-09-05|1610.02
#2024-09-06|1608.39
#2024-09-09|1580.78
#2024-09-10|1576.28
#2024-09-11|1564.15
#2024-09-12|1599.77
#2024-09-13|1625.54
#2024-09-16|1641.94
#2024-09-17|1648.49
#2024-09-18|1642.20
#2024-09-19|1658.13
#2024-09-20|1680.92
#2024-09-23|1684.10
#2024-09-24|1724.04
#2024-09-25|1737.96
#2024-09-26|1770.24
#2024-09-27|1811.95
#2024-09-30|1825.84
#2024-10-01|1826.71
#2024-10-02|1841.81
#2024-10-03|1822.48
#2024-10-04|1832.30
#2024-10-07|1822.71
#2024-10-08|1766.98
#2024-10-09|1736.50
#2024-10-10|1752.44
#2024-10-11|1759.93
#2024-10-14|1769.39
#2024-10-15|1733.99
#2024-10-16|1741.25
#2024-10-17|1735.64
#2024-10-18|1764.12
#2024-10-21|1759.23
#2024-10-22|1734.75
#2024-10-23|1732.89
#2024-10-24|1720.68
#2024-10-25|1698.60
#2024-10-28|1710.71
#2024-10-29|1703.72
#2024-10-30|1691.79
#2024-10-31|1691.44
#2024-11-01|1709.80
#2024-11-04|1694.53
#2024-11-05|1732.50
#2024-11-06|1731.93
#2024-11-07|1711.83
#2024-11-08|1708.72
#2024-11-11|1687.26
#2024-11-12|1638.77
#2024-11-13|1612.69
#2024-11-14|1583.05
#2024-11-15|1589.15
#2024-11-18|1610.93
#2024-11-19|1625.30
#2024-11-20|1625.72
#2024-11-21|1623.02
#2024-11-22|1627.04
#2024-11-25|1632.77
#2024-11-26|1630.53
#2024-11-27|1630.00
#2024-11-28|1614.46
#2024-11-29|1619.14
#2024-12-02|1632.17
#2024-12-03|1642.64
#2024-12-04|1651.80
#2024-12-05|1649.77
#2024-12-06|1659.63
#2024-12-09|1674.31
#2024-12-10|1668.56
#2024-12-11|1670.49
#2024-12-12|1668.70
#2024-12-13|1640.85
#2024-12-16|1621.27
#2024-12-17|1594.61
#2024-12-18|1585.68
#2024-12-19|1564.65
#2024-12-20|1541.76
#2024-12-23|1557.85
#2024-12-24|1548.24
#2024-12-25|1547.81
#2024-12-26|1547.06
#2024-12-27|1538.65
#2024-12-30|1530.22
#2024-12-31|1531.32
#2025-01-01|1528.70
#2025-01-02|1525.79
#2025-01-03|1524.80
#2025-01-06|1501.30
#2025-01-07|1517.89
#2025-01-08|1498.57
#2025-01-09|1487.15
#2025-01-10|1483.91
#2025-01-13|1456.69
#2025-01-14|1487.13
#2025-01-15|1480.31
#2025-01-16|1506.15
#2025-01-17|1525.54
#2025-01-20|1535.99
#2025-01-21|1539.41
#2025-01-22|1536.62
#2025-01-23|1531.60
#2025-01-24|1541.55
#2025-01-27|1521.93
#2025-01-28|1506.35
#2025-01-29|1517.30
#2025-01-30|1515.57
#2025-01-31|1526.21
#2025-02-03|1495.30
#2025-02-04|1517.73
#2025-02-05|1534.81
#2025-02-06|1535.24
#2025-02-07|1559.39
#2025-02-10|1556.14
#2025-02-11|1548.23
#2025-02-12|1543.74
#2025-02-13|1565.60
#2025-02-14|1581.47
#2025-02-17|1574.91
#2025-02-18|1574.08
#2025-02-19|1584.66
#2025-02-20|1602.81
#2025-02-21|1612.18
#2025-02-24|1597.36
#2025-02-25|1573.02
#2025-02-26|1577.93
#2025-02-27|1583.50
#2025-02-28|1549.21
#2025-03-03|1566.21
#2025-03-04|1568.19
#2025-03-05|1620.21
#2025-03-06|1652.38
#2025-03-07|1664.71
#2025-03-10|1654.71
#2025-03-11|1639.17
#2025-03-12|1645.32
#2025-03-13|1636.87
#2025-03-14|1657.08
#2025-03-17|1664.91
#2025-03-18|1699.68
#2025-03-19|1711.65
#2025-03-20|1728.36
#2025-03-21|1697.00
#2025-03-24|1712.81
#2025-03-25|1695.21
#2025-03-26|1695.53
#2025-03-27|1695.93
#2025-03-28|1689.77
#2025-03-31|1671.18
#2025-04-01|1670.82
#2025-04-02|1667.28
#2025-04-03|1650.17
#2025-04-04|1599.89
#2025-04-07|1451.22
#2025-04-08|1447.68
#2025-04-09|1413.60
#2025-04-10|1463.16
#2025-04-11|1515.98
#2025-04-14|1548.29
#2025-04-15|1582.67
#2025-04-16|1576.43
#2025-04-17|1583.65
#2025-04-18|1583.07
#2025-04-21|1597.08
#2025-04-22|1614.65
#2025-04-23|1613.97
#2025-04-24|1617.82
#2025-04-25|1602.44
#2025-04-28|1619.10
#2025-04-29|1624.12
#2025-04-30|1626.28
#2025-05-01|1626.16
#2025-05-02|1642.02
#2025-05-05|1660.51
#2025-05-06|1662.92
#2025-05-07|1670.84
#2025-05-08|1638.34
#2025-05-09|1641.25
#2025-05-12|1689.44
#2025-05-13|1683.38
#2025-05-14|1708.46
#2025-05-15|1710.13
#2025-05-16|1716.46
#2025-05-19|1721.68
#2025-05-20|1717.88
#2025-05-21|1744.18
#2025-05-22|1738.41
#2025-05-23|1755.63
#2025-05-26|1763.07
#2025-05-27|1741.15
#2025-05-28|1739.06
#2025-05-29|1744.57
#2025-05-30|1722.22
#2025-06-02|1720.87
#2025-06-03|1724.63
#2025-06-04|1737.63
#2025-06-05|1741.71
#2025-06-06|1766.58
#2025-06-09|1767.64
#2025-06-10|1781.73
#2025-06-11|1796.90
#2025-06-12|1794.32
#2025-06-13|1783.89
#2025-06-16|1786.30
#2025-06-17|1772.31
#2025-06-18|1769.21
#2025-06-19|1732.09
#2025-06-20|1738.61
#2025-06-23|1737.82
#2025-06-24|1770.70
#2025-06-25|1775.16
#2025-06-26|1815.47
#2025-06-27|1836.76
#2025-06-30|1826.37
#2025-07-01|1836.19
#2025-07-02|1855.91
#2025-07-03|1873.08
#2025-07-04|1863.34
#2025-07-07|1829.98
#2025-07-08|1835.26
#2025-07-09|1810.67
#2025-07-10|1811.91
#2025-07-11|1810.62
#2025-07-14|1817.88
#2025-07-15|1825.76
#2025-07-16|1818.77
#2025-07-17|1823.22
#2025-07-18|1842.62
#2025-07-21|1874.31
#2025-07-22|1881.66
#2025-07-23|1898.53
#2025-07-24|1904.44
#2025-07-25|1884.66
#2025-07-28|1868.40
#2025-07-29|1880.01
#2025-07-30|1876.13
#2025-07-31|1834.68
#2025-08-01|1814.57
#2025-08-04|1853.40
#2025-08-05|1864.69
#2025-08-06|1874.16
#2025-08-07|1890.90
#2025-08-08|1895.16
#2025-08-11|1895.09
#2025-08-12|1898.20
#2025-08-13|1928.45
#2025-08-14|1921.52
#2025-08-15|1939.28
#2025-08-18|1945.86
#2025-08-19|1950.67
#2025-08-20|1944.03
#2025-08-21|1939.78
#2025-08-22|1927.59
#2025-08-25|1965.69
#2025-08-26|1951.53
#2025-08-27|1952.47
#2025-08-28|1943.43
#2025-08-29|1947.53
#2025-09-01|1990.98
#2025-09-02|1992.81
#2025-09-03|2033.04
#2025-09-04|1998.37
#2025-09-05|2038.26
#2025-09-08|2042.12
#2025-09-09|2066.56
#2025-09-10|2072.35
#2025-09-11|2072.54
#2025-09-12|2114.01
#2025-09-15|2115.76
#2025-09-16|2119.02
#2025-09-17|2110.69
#2025-09-18|2096.94
#2025-09-19|2115.33
#2025-09-22|2121.51
#2025-09-23|2122.18
#2025-09-24|2114.36
#2025-09-25|2128.28
#2025-09-26|2102.38
#2025-09-29|2145.16
#2025-09-30|2174.66
#2025-10-01|2181.06
#2025-10-02|2209.19
#2025-10-03|2224.18
#2025-10-06|2229.23
#2025-10-07|2227.24
#2025-10-08|2243.77
#2025-10-09|2300.17
#2025-10-10|2240.62
#2025-10-13|2257.50
#2025-10-14|2202.79
#2025-10-15|2245.74
#2025-10-16|2247.98
#2025-10-17|2211.80
#2025-10-20|2202.39
#2025-10-21|2208.43
#2025-10-22|2197.32
#2025-10-23|2209.82
#2025-10-24|2236.17
#2025-10-27|2261.26
#2025-10-28|2240.89
#2025-10-29|2263.18
#2025-10-30|2295.79
#2025-10-31|2268.35
#2025-11-03|2274.97
#2025-11-04|2221.15
#2025-11-05|2234.40
#2025-11-06|2263.98
#2025-11-07|2274.92
#2025-11-10|2297.21
#2025-11-11|2302.59
#2025-11-12|2299.80
#2025-11-13|2334.85
#2025-11-14|2297.63
#2025-11-17|2272.38
#2025-11-18|2212.67
#2025-11-19|2233.54
#2025-11-20|2229.91
#2025-11-21|2164.47
#2025-11-24|2173.55
#2025-11-25|2192.15
#2025-11-26|2206.24
#2025-11-27|2221.77
#2025-11-28|2228.87
#2025-12-01|2263.93
#2025-12-02|2260.12
#2025-12-03|2263.52
#2025-12-04|2265.51
#2025-12-05|2293.70
#2025-12-08|2265.11
#2025-12-09|2224.08
#2025-12-10|2241.69
#2025-12-11|2242.65
#2025-12-12|2299.78
#2025-12-15|2291.71
#2025-12-16|2247.86
#2025-12-17|2266.97
#2025-12-18|2268.73
#2025-12-19|2294.61
#2025-12-22|2341.90
#2025-12-23|2343.15
#2025-12-24|2345.13
#2025-12-25|2345.15
#2025-12-26|2349.56
#2025-12-29|2337.92
#2025-12-30|2374.95
#2025-12-31|2387.77
#2026-01-01|2394.13
#2026-01-02|2432.12
#2026-01-05|2429.78
#2026-01-06|2477.90
#2026-01-07|2489.97
#2026-01-08|2431.00
#2026-01-09|2453.76
#2026-01-12|2495.34
#2026-01-13|2514.02
#2026-01-14|2554.03
#2026-01-15|2549.85
#2026-01-16|2526.22
#2026-01-19|2522.02
#2026-01-20|2514.12
#2026-01-21|2527.81
#2026-01-22|2520.39
#2026-01-23|2523.84
#2026-01-26|2569.65
#2026-01-27|2600.76
#2026-01-28|2673.69
#2026-01-29|2709.44
#2026-01-30|2552.83
#2026-02-02|2457.84
#2026-02-03|2550.69
#2026-02-04|2582.10
#2026-02-05|2516.87
#2026-02-06|2488.70
#2026-02-09|2551.67
#2026-02-10|2582.07
#2026-02-11|2621.35
#2026-02-12|2642.71
#2026-02-13|2550.76
#2026-02-16|2598.25
#2026-02-17|2588.65
#2026-02-18|2601.41
#2026-02-19|2592.84
#2026-02-20|2590.17
#2026-02-23|2635.45
#2026-02-24|2627.54
#2026-02-25|2696.76
#2026-02-26|2684.37
#2026-02-27|2671.09
#2026-03-02|2697.23
#2026-03-03|2626.54
#2026-03-04|2550.41
#2026-03-05|2577.38
#2026-03-06|2547.24
#2026-03-09|2475.51
#2026-03-10|2524.65
#2026-03-11|2531.26
#2026-03-12|2525.10
#2026-03-13|2435.94
#2026-03-16|2403.66
#2026-03-17|2430.68
#2026-03-18|2436.59
#2026-03-19|2337.34
#2026-03-20|2333.45
#2026-03-23|2233.69
#2026-03-24|2308.95
#2026-03-25|2364.97
#2026-03-26|2331.98
#2026-03-27|2319.68
#2026-03-30|2332.66
#2026-03-31|2309.83
#2026-04-01|2390.48
#2026-04-02|2383.93